{"t":"HBAN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.428,0.4458,0.428,0.428,15757.0],["1980-03-18",0.428,0.4369,0.4191,0.4191,14444.0],["1980-03-19",0.4235,0.4414,0.4235,0.4235,15757.0],["1980-03-20",0.4235,0.4235,0.4235,0.4235,0.0],["1980-03-21",0.4235,0.4414,0.4235,0.4235,5252.0],["1980-03-24",0.4235,0.4414,0.4235,0.4235,3939.0],["1980-03-25",0.4235,0.4369,0.4191,0.4191,17070.0],["1980-03-26",0.4191,0.4369,0.4191,0.4191,5252.0],["1980-03-27",0.4191,0.4235,0.4057,0.4057,17070.0],["1980-03-28",0.4057,0.4235,0.4057,0.4057,1313.0],["1980-03-31",0.4503,0.4681,0.4503,0.4503,61716.0],["1980-04-01",0.4993,0.5172,0.4993,0.4993,126058.0],["1980-04-02",0.4993,0.5083,0.4904,0.4904,32828.0],["1980-04-03",0.4904,0.4949,0.477,0.477,40706.0],["1980-04-07",0.4592,0.4592,0.4414,0.4414,68281.0],["1980-04-08",0.4414,0.4548,0.4369,0.4369,1313.0],["1980-04-09",0.4414,0.4592,0.4414,0.4414,3939.0],["1980-04-10",0.4414,0.4592,0.4414,0.4414,2626.0],["1980-04-11",0.4414,0.4592,0.4414,0.4414,2626.0],["1980-04-14",0.4414,0.4458,0.428,0.428,17070.0],["1980-04-15",0.428,0.4414,0.4235,0.4235,24949.0],["1980-04-16",0.4235,0.4235,0.4235,0.4235,0.0],["1980-04-17",0.4235,0.4369,0.4191,0.4191,5252.0],["1980-04-18",0.4191,0.4369,0.4191,0.4191,10505.0],["1980-04-21",0.4191,0.4369,0.4191,0.4191,2626.0],["1980-04-22",0.4191,0.4369,0.4191,0.4191,15757.0],["1980-04-23",0.4191,0.4369,0.4191,0.4191,21010.0],["1980-04-24",0.4191,0.428,0.4102,0.4102,28888.0],["1980-04-25",0.4102,0.428,0.4102,0.4102,1313.0],["1980-04-28",0.4102,0.428,0.4102,0.4102,15757.0],["1980-04-29",0.4102,0.428,0.4102,0.4102,60403.0],["1980-04-30",0.4102,0.428,0.4102,0.4102,5252.0],["1980-05-01",0.4102,0.428,0.4102,0.4102,23636.0],["1980-05-02",0.4102,0.428,0.4102,0.4102,7879.0],["1980-05-05",0.4146,0.4325,0.4146,0.4146,123431.0],["1980-05-06",0.4146,0.4325,0.4146,0.4146,15757.0],["1980-05-07",0.4146,0.4146,0.4146,0.4146,0.0],["1980-05-08",0.4146,0.4325,0.4146,0.4146,26262.0],["1980-05-09",0.4191,0.4369,0.4191,0.4191,17070.0],["1980-05-12",0.4235,0.4414,0.4235,0.4235,11818.0],["1980-05-13",0.4325,0.4503,0.4325,0.4325,28888.0],["1980-05-14",0.4325,0.4503,0.4325,0.4325,7879.0],["1980-05-15",0.4369,0.4548,0.4369,0.4369,11818.0],["1980-05-16",0.4369,0.4548,0.4369,0.4369,24949.0],["1980-05-19",0.4369,0.4548,0.4369,0.4369,5252.0],["1980-05-20",0.4369,0.4548,0.4369,0.4369,22323.0],["1980-05-21",0.4369,0.4548,0.4369,0.4369,17070.0],["1980-05-22",0.4369,0.4548,0.4369,0.4369,1313.0],["1980-05-23",0.4369,0.4369,0.4369,0.4369,0.0],["1980-05-27",0.4414,0.4592,0.4414,0.4414,27575.0],["1980-05-28",0.4458,0.4637,0.4458,0.4458,52524.0],["1980-05-29",0.4503,0.4681,0.4503,0.4503,22323.0],["1980-05-30",0.4592,0.477,0.4592,0.4592,26262.0],["1980-06-02",0.4592,0.477,0.4592,0.4592,10505.0],["1980-06-03",0.4592,0.477,0.4592,0.4592,48585.0],["1980-06-04",0.4592,0.4592,0.4592,0.4592,0.0],["1980-06-05",0.4681,0.486,0.4681,0.4681,32828.0],["1980-06-06",0.4726,0.4904,0.4726,0.4726,3939.0],["1980-06-09",0.4726,0.4904,0.4726,0.4726,6566.0],["1980-06-10",0.4726,0.4904,0.4726,0.4726,6566.0],["1980-06-11",0.477,0.4949,0.477,0.477,3939.0],["1980-06-12",0.486,0.5038,0.486,0.486,21010.0],["1980-06-13",0.4904,0.5083,0.4904,0.4904,2626.0],["1980-06-16",0.4904,0.5083,0.4904,0.4904,3939.0],["1980-06-17",0.4904,0.5083,0.4904,0.4904,10505.0],["1980-06-18",0.4904,0.5083,0.4904,0.4904,13131.0],["1980-06-19",0.4904,0.5083,0.4904,0.4904,13131.0],["1980-06-20",0.4904,0.5083,0.4904,0.4904,1313.0],["1980-06-23",0.4949,0.5127,0.4949,0.4949,14444.0],["1980-06-24",0.4949,0.5127,0.4949,0.4949,3939.0],["1980-06-25",0.5083,0.5261,0.5083,0.5083,53837.0],["1980-06-26",0.5216,0.5395,0.5216,0.5216,51211.0],["1980-06-27",0.5395,0.5573,0.5395,0.5395,22323.0],["1980-06-30",0.5528,0.5707,0.5528,0.5528,39393.0],["1980-07-01",0.5528,0.5707,0.5528,0.5528,40706.0],["1980-07-02",0.5573,0.5751,0.5573,0.5573,11818.0],["1980-07-03",0.5573,0.5751,0.5573,0.5573,27575.0],["1980-07-07",0.5573,0.5707,0.5573,0.5573,9192.0],["1980-07-08",0.5573,0.5662,0.5573,0.5573,23636.0],["1980-07-09",0.5573,0.5707,0.5573,0.5573,2626.0],["1980-07-10",0.5573,0.5707,0.5573,0.5573,30201.0],["1980-07-11",0.5573,0.5707,0.5573,0.5573,17070.0],["1980-07-14",0.5573,0.5662,0.5573,0.5573,11818.0],["1980-07-15",0.5573,0.5662,0.5573,0.5573,1313.0],["1980-07-16",0.5573,0.5662,0.5573,0.5573,13131.0],["1980-07-17",0.5573,0.5662,0.5573,0.5573,17070.0],["1980-07-18",0.5573,0.5662,0.5573,0.5573,5252.0],["1980-07-21",0.5573,0.5662,0.5573,0.5573,9192.0],["1980-07-22",0.5573,0.5662,0.5573,0.5573,21010.0],["1980-07-23",0.5573,0.5662,0.5573,0.5573,11818.0],["1980-07-24",0.5573,0.5662,0.5573,0.5573,3939.0],["1980-07-25",0.5618,0.5707,0.5618,0.5618,52524.0],["1980-07-28",0.5662,0.5707,0.5662,0.5662,14444.0],["1980-07-29",0.5662,0.5707,0.5662,0.5662,24949.0],["1980-07-30",0.5662,0.5662,0.5662,0.5662,0.0],["1980-07-31",0.5662,0.5707,0.5662,0.5662,5252.0],["1980-08-01",0.5662,0.5707,0.5662,0.5662,13131.0],["1980-08-04",0.5662,0.5707,0.5662,0.5662,7879.0],["1980-08-05",0.5662,0.5707,0.5662,0.5662,2626.0],["1980-08-06",0.5662,0.5707,0.5662,0.5662,15757.0],["1980-08-07",0.5662,0.5707,0.5662,0.5662,13131.0],["1980-08-08",0.5662,0.5707,0.5662,0.5662,2626.0],["1980-08-11",0.5662,0.5707,0.5662,0.5662,9192.0],["1980-08-12",0.5662,0.5707,0.5573,0.5573,32828.0],["1980-08-13",0.5573,0.5618,0.5484,0.5484,11818.0],["1980-08-14",0.5484,0.5528,0.5395,0.5395,30201.0],["1980-08-15",0.5395,0.5484,0.535,0.535,10505.0],["1980-08-18",0.535,0.5484,0.535,0.535,6566.0],["1980-08-19",0.5305,0.5305,0.5172,0.5172,38080.0],["1980-08-20",0.5172,0.5305,0.5172,0.5172,1313.0],["1980-08-21",0.5172,0.5305,0.5172,0.5172,2626.0],["1980-08-22",0.5216,0.5305,0.5216,0.5216,2626.0],["1980-08-25",0.5305,0.5439,0.5305,0.5305,56463.0],["1980-08-26",0.535,0.5484,0.535,0.535,30201.0],["1980-08-27",0.5528,0.5662,0.5528,0.5528,70907.0],["1980-08-28",0.5573,0.5662,0.5573,0.5573,3939.0],["1980-08-29",0.5707,0.5796,0.5707,0.5707,38080.0],["1980-09-02",0.5707,0.5796,0.5662,0.5662,18383.0],["1980-09-03",0.5796,0.593,0.5796,0.5796,35454.0],["1980-09-04",0.5885,0.5974,0.5885,0.5885,5252.0],["1980-09-05",0.5885,0.5974,0.5885,0.5885,14444.0],["1980-09-08",0.5885,0.6019,0.5885,0.5885,6566.0],["1980-09-09",0.5885,0.5974,0.5885,0.5885,2626.0],["1980-09-10",0.5885,0.5974,0.5885,0.5885,3939.0],["1980-09-11",0.5885,0.6019,0.5885,0.5885,2626.0],["1980-09-12",0.5885,0.6019,0.5885,0.5885,5252.0],["1980-09-15",0.5885,0.5974,0.5885,0.5885,31514.0],["1980-09-16",0.5885,0.5974,0.5885,0.5885,1313.0],["1980-09-17",0.5885,0.5974,0.5885,0.5885,24949.0],["1980-09-18",0.5885,0.5974,0.5885,0.5885,28888.0],["1980-09-19",0.5885,0.5974,0.5885,0.5885,3939.0],["1980-09-22",0.5885,0.5974,0.5885,0.5885,11818.0],["1980-09-23",0.5885,0.5974,0.5885,0.5885,26262.0],["1980-09-24",0.5885,0.5974,0.5885,0.5885,19697.0],["1980-09-25",0.5885,0.5974,0.5885,0.5885,11818.0],["1980-09-26",0.5885,0.5974,0.5885,0.5885,1313.0],["1980-09-29",0.5573,0.5573,0.5484,0.5484,35454.0],["1980-09-30",0.5484,0.5573,0.5484,0.5484,7879.0],["1980-10-01",0.5484,0.5484,0.535,0.535,48585.0],["1980-10-02",0.5305,0.5305,0.5172,0.5172,39393.0],["1980-10-03",0.5172,0.5305,0.5172,0.5172,39393.0],["1980-10-06",0.5172,0.5261,0.5172,0.5172,11818.0],["1980-10-07",0.5172,0.5261,0.5172,0.5172,32828.0],["1980-10-08",0.5172,0.5261,0.5172,0.5172,3939.0],["1980-10-09",0.5172,0.5261,0.5127,0.5127,15757.0],["1980-10-10",0.5127,0.5216,0.5127,0.5127,17070.0],["1980-10-13",0.5127,0.5261,0.5083,0.5083,2626.0],["1980-10-14",0.5083,0.5261,0.5083,0.5083,7879.0],["1980-10-15",0.5083,0.5216,0.5083,0.5083,3939.0],["1980-10-16",0.5083,0.5216,0.5083,0.5083,18383.0],["1980-10-17",0.5083,0.5083,0.5083,0.5083,0.0],["1980-10-20",0.5083,0.5216,0.5083,0.5083,10505.0],["1980-10-21",0.5083,0.5172,0.5083,0.5083,17070.0],["1980-10-22",0.5083,0.5172,0.5083,0.5083,1313.0],["1980-10-23",0.5083,0.5172,0.5083,0.5083,7879.0],["1980-10-24",0.5083,0.5083,0.5083,0.5083,0.0],["1980-10-27",0.5083,0.5172,0.5083,0.5083,3939.0],["1980-10-28",0.5083,0.5172,0.5038,0.5038,21010.0],["1980-10-29",0.5038,0.5172,0.4993,0.4993,18383.0],["1980-10-30",0.4993,0.5083,0.4993,0.4993,10505.0],["1980-10-31",0.4993,0.5083,0.4993,0.4993,17070.0],["1980-11-03",0.4993,0.5083,0.4949,0.4949,22323.0],["1980-11-05",0.5038,0.5127,0.5038,0.5038,35454.0],["1980-11-06",0.5038,0.5083,0.5038,0.5038,17070.0],["1980-11-07",0.5038,0.5083,0.4993,0.4993,1313.0],["1980-11-10",0.4993,0.5083,0.4993,0.4993,17070.0],["1980-11-11",0.4993,0.4993,0.4993,0.4993,0.0],["1980-11-12",0.4993,0.5083,0.4949,0.4949,2626.0],["1980-11-13",0.4993,0.5083,0.4993,0.4993,9192.0],["1980-11-14",0.4993,0.4993,0.4993,0.4993,0.0],["1980-11-17",0.4993,0.5038,0.4949,0.4949,17070.0],["1980-11-18",0.4949,0.5038,0.4949,0.4949,14444.0],["1980-11-19",0.4949,0.5038,0.4949,0.4949,9192.0],["1980-11-20",0.4949,0.5038,0.4949,0.4949,26262.0],["1980-11-21",0.4949,0.5038,0.4949,0.4949,7879.0],["1980-11-24",0.4949,0.5038,0.4949,0.4949,2626.0],["1980-11-25",0.4949,0.4949,0.4949,0.4949,0.0],["1980-11-26",0.4949,0.5038,0.4949,0.4949,13131.0],["1980-11-28",0.4993,0.5083,0.4993,0.4993,14444.0],["1980-12-01",0.4993,0.5083,0.4949,0.4949,52524.0],["1980-12-02",0.4949,0.5038,0.4904,0.4904,9192.0],["1980-12-03",0.4904,0.4904,0.4904,0.4904,0.0],["1980-12-04",0.4904,0.4993,0.486,0.486,2626.0],["1980-12-05",0.486,0.4993,0.486,0.486,2626.0],["1980-12-08",0.477,0.477,0.4681,0.4681,34141.0],["1980-12-09",0.4637,0.4637,0.4503,0.4503,26262.0],["1980-12-10",0.4503,0.4592,0.4458,0.4458,6566.0],["1980-12-11",0.4458,0.4458,0.4325,0.4325,30201.0],["1980-12-12",0.4325,0.4458,0.4325,0.4325,10505.0],["1980-12-15",0.4325,0.4458,0.4325,0.4325,7879.0],["1980-12-16",0.4369,0.4458,0.4369,0.4369,5252.0],["1980-12-17",0.4369,0.4414,0.428,0.428,19697.0],["1980-12-18",0.4458,0.4548,0.4458,0.4458,61716.0],["1980-12-19",0.4503,0.4548,0.4503,0.4503,24949.0],["1980-12-22",0.4548,0.4637,0.4548,0.4548,36767.0],["1980-12-23",0.4637,0.4726,0.4637,0.4637,35454.0],["1980-12-24",0.4815,0.486,0.4815,0.4815,69594.0],["1980-12-26",0.4993,0.5083,0.4993,0.4993,15757.0],["1980-12-29",0.4993,0.5083,0.4993,0.4993,18383.0],["1980-12-30",0.4993,0.5083,0.4993,0.4993,7879.0],["1980-12-31",0.4993,0.5083,0.4993,0.4993,9192.0],["1981-01-02",0.4993,0.5083,0.4993,0.4993,38080.0],["1981-01-05",0.4993,0.5172,0.4993,0.4993,45959.0],["1981-01-06",0.5038,0.5127,0.5038,0.5038,9192.0],["1981-01-07",0.5038,0.5127,0.4993,0.4993,31514.0],["1981-01-08",0.4993,0.5038,0.4904,0.4904,14444.0],["1981-01-09",0.4904,0.4949,0.486,0.486,111614.0],["1981-01-12",0.486,0.4949,0.486,0.486,15757.0],["1981-01-13",0.486,0.4949,0.486,0.486,3939.0],["1981-01-14",0.486,0.4949,0.486,0.486,18383.0],["1981-01-15",0.486,0.486,0.486,0.486,0.0],["1981-01-16",0.486,0.4949,0.486,0.486,11818.0],["1981-01-19",0.486,0.4949,0.486,0.486,35454.0],["1981-01-20",0.486,0.4949,0.486,0.486,7879.0],["1981-01-21",0.486,0.4949,0.486,0.486,22323.0],["1981-01-22",0.486,0.4904,0.477,0.477,27575.0],["1981-01-23",0.477,0.486,0.4726,0.4726,6566.0],["1981-01-26",0.4726,0.486,0.4726,0.4726,1313.0],["1981-01-27",0.4726,0.4815,0.4726,0.4726,5252.0],["1981-01-28",0.4726,0.486,0.4726,0.4726,13131.0],["1981-01-29",0.4726,0.486,0.4726,0.4726,11818.0],["1981-01-30",0.477,0.4904,0.477,0.477,3939.0],["1981-02-02",0.477,0.4904,0.477,0.477,9192.0],["1981-02-03",0.477,0.486,0.477,0.477,36767.0],["1981-02-04",0.477,0.486,0.477,0.477,3939.0],["1981-02-05",0.477,0.486,0.477,0.477,11818.0],["1981-02-06",0.477,0.486,0.477,0.477,14444.0],["1981-02-09",0.477,0.477,0.477,0.477,0.0],["1981-02-10",0.477,0.486,0.4726,0.4726,23636.0],["1981-02-11",0.4726,0.4815,0.4726,0.4726,2626.0],["1981-02-12",0.4726,0.4815,0.4726,0.4726,14444.0],["1981-02-13",0.4726,0.4815,0.4726,0.4726,3939.0],["1981-02-17",0.4726,0.4815,0.4726,0.4726,18383.0],["1981-02-18",0.4726,0.4726,0.4637,0.4637,32828.0],["1981-02-19",0.4637,0.4726,0.4637,0.4637,6566.0],["1981-02-20",0.4637,0.4726,0.4637,0.4637,6566.0],["1981-02-23",0.4637,0.4726,0.4637,0.4637,5252.0],["1981-02-24",0.4681,0.4815,0.4681,0.4681,17070.0],["1981-02-25",0.477,0.486,0.477,0.477,60403.0],["1981-02-26",0.477,0.486,0.477,0.477,17070.0],["1981-02-27",0.477,0.4904,0.477,0.477,14444.0],["1981-03-02",0.477,0.486,0.477,0.477,44645.0],["1981-03-03",0.477,0.486,0.477,0.477,103735.0],["1981-03-04",0.4815,0.4904,0.4815,0.4815,73534.0],["1981-03-05",0.4815,0.4904,0.4815,0.4815,5252.0],["1981-03-06",0.4815,0.4904,0.4815,0.4815,18383.0],["1981-03-09",0.4815,0.4904,0.4815,0.4815,3939.0],["1981-03-10",0.486,0.4904,0.486,0.486,3939.0],["1981-03-11",0.486,0.4904,0.486,0.486,18383.0],["1981-03-12",0.486,0.4904,0.486,0.486,15757.0],["1981-03-13",0.486,0.4904,0.486,0.486,17070.0],["1981-03-16",0.486,0.4904,0.4815,0.4815,3939.0],["1981-03-17",0.4815,0.4904,0.4815,0.4815,23636.0],["1981-03-18",0.4815,0.4815,0.4815,0.4815,0.0],["1981-03-19",0.4815,0.4904,0.4815,0.4815,14444.0],["1981-03-20",0.486,0.4904,0.486,0.486,27575.0],["1981-03-23",0.486,0.4904,0.486,0.486,56463.0],["1981-03-24",0.4904,0.5038,0.4904,0.4904,30201.0],["1981-03-25",0.5127,0.5261,0.5127,0.5127,87978.0],["1981-03-26",0.5216,0.5261,0.5216,0.5216,31514.0],["1981-03-27",0.5216,0.5216,0.5127,0.5127,24949.0],["1981-03-30",0.5127,0.5216,0.5083,0.5083,3939.0],["1981-03-31",0.5083,0.5216,0.5083,0.5083,9192.0],["1981-04-01",0.5127,0.5216,0.5127,0.5127,34141.0],["1981-04-02",0.5172,0.5216,0.5172,0.5172,5252.0],["1981-04-03",0.5172,0.5261,0.5172,0.5172,35454.0],["1981-04-06",0.5172,0.5305,0.5172,0.5172,26262.0],["1981-04-07",0.5216,0.5305,0.5216,0.5216,47272.0],["1981-04-08",0.5261,0.535,0.5261,0.5261,28888.0],["1981-04-09",0.5305,0.5395,0.5305,0.5305,60403.0],["1981-04-10",0.5395,0.5484,0.5395,0.5395,52524.0],["1981-04-13",0.5395,0.5484,0.5395,0.5395,80099.0],["1981-04-14",0.5395,0.5439,0.535,0.535,40706.0],["1981-04-15",0.535,0.5439,0.535,0.535,61716.0],["1981-04-16",0.5395,0.5528,0.5395,0.5395,43332.0],["1981-04-20",0.5439,0.5528,0.5439,0.5439,32828.0],["1981-04-21",0.5439,0.5528,0.5439,0.5439,17070.0],["1981-04-22",0.5528,0.5662,0.5528,0.5528,36767.0],["1981-04-23",0.5618,0.5662,0.5618,0.5618,202217.0],["1981-04-24",0.593,0.6019,0.593,0.593,123431.0],["1981-04-27",0.6063,0.6153,0.6063,0.6063,61716.0],["1981-04-28",0.6153,0.6242,0.6153,0.6153,57776.0],["1981-04-29",0.6242,0.6331,0.6242,0.6242,84038.0],["1981-04-30",0.6242,0.6331,0.6197,0.6197,43332.0],["1981-05-01",0.6197,0.6286,0.6153,0.6153,24949.0],["1981-05-04",0.6108,0.6108,0.5974,0.5974,115553.0],["1981-05-05",0.5974,0.6063,0.5974,0.5974,9192.0],["1981-05-06",0.5974,0.6063,0.5974,0.5974,14444.0],["1981-05-07",0.5974,0.6063,0.5974,0.5974,93230.0],["1981-05-08",0.5974,0.6063,0.5974,0.5974,81412.0],["1981-05-11",0.5974,0.6063,0.5974,0.5974,43332.0],["1981-05-12",0.5974,0.6019,0.5885,0.5885,53837.0],["1981-05-13",0.5885,0.6019,0.5885,0.5885,9192.0],["1981-05-14",0.5885,0.6019,0.5885,0.5885,1313.0],["1981-05-15",0.5885,0.6019,0.5885,0.5885,2626.0],["1981-05-18",0.593,0.6019,0.593,0.593,47272.0],["1981-05-19",0.593,0.6019,0.593,0.593,53837.0],["1981-05-20",0.6019,0.6108,0.6019,0.6019,63029.0],["1981-05-21",0.6331,0.642,0.6331,0.6331,110300.0],["1981-05-22",0.6331,0.6465,0.6331,0.6331,10505.0],["1981-05-26",0.6331,0.6465,0.6331,0.6331,28888.0],["1981-05-27",0.6375,0.6465,0.6375,0.6375,27575.0],["1981-05-28",0.6375,0.6509,0.6375,0.6375,5252.0],["1981-05-29",0.6375,0.6509,0.6375,0.6375,18383.0],["1981-06-01",0.6375,0.6509,0.6375,0.6375,26262.0],["1981-06-02",0.6375,0.642,0.6331,0.6331,9192.0],["1981-06-03",0.6331,0.642,0.6286,0.6286,5252.0],["1981-06-04",0.6286,0.6375,0.6242,0.6242,49898.0],["1981-06-05",0.6242,0.6375,0.6242,0.6242,5252.0],["1981-06-08",0.6242,0.6286,0.6197,0.6197,74847.0],["1981-06-09",0.6197,0.6286,0.6197,0.6197,19697.0],["1981-06-10",0.6197,0.6286,0.6197,0.6197,6566.0],["1981-06-11",0.6197,0.6286,0.6197,0.6197,9192.0],["1981-06-12",0.6197,0.6286,0.6197,0.6197,17070.0],["1981-06-15",0.6197,0.6286,0.6197,0.6197,3939.0],["1981-06-16",0.6331,0.6465,0.6331,0.6331,87978.0],["1981-06-17",0.6465,0.6554,0.6465,0.6465,30201.0],["1981-06-18",0.6465,0.6554,0.6465,0.6465,26262.0],["1981-06-19",0.6465,0.6598,0.6465,0.6465,6566.0],["1981-06-22",0.6465,0.6598,0.6465,0.6465,24949.0],["1981-06-23",0.6465,0.6598,0.6465,0.6465,19697.0],["1981-06-24",0.6465,0.6598,0.6465,0.6465,1313.0],["1981-06-25",0.6465,0.6598,0.6465,0.6465,7879.0],["1981-06-26",0.6465,0.6598,0.6465,0.6465,10505.0],["1981-06-29",0.6509,0.6598,0.6509,0.6509,56463.0],["1981-06-30",0.6509,0.6598,0.6509,0.6509,13131.0],["1981-07-01",0.6509,0.6598,0.6509,0.6509,61716.0],["1981-07-02",0.6509,0.6598,0.6465,0.6465,18383.0],["1981-07-06",0.6465,0.6465,0.6331,0.6331,27575.0],["1981-07-07",0.6331,0.642,0.6286,0.6286,15757.0],["1981-07-08",0.6286,0.6375,0.6286,0.6286,72221.0],["1981-07-09",0.6286,0.6375,0.6286,0.6286,7879.0],["1981-07-10",0.6286,0.6286,0.6286,0.6286,0.0],["1981-07-13",0.6331,0.642,0.6331,0.6331,21010.0],["1981-07-14",0.6331,0.6331,0.6331,0.6331,0.0],["1981-07-15",0.6331,0.642,0.6331,0.6331,13131.0],["1981-07-16",0.6331,0.642,0.6331,0.6331,13131.0],["1981-07-17",0.6331,0.642,0.6331,0.6331,15757.0],["1981-07-20",0.6331,0.642,0.6286,0.6286,15757.0],["1981-07-21",0.6286,0.6286,0.6153,0.6153,68281.0],["1981-07-22",0.6153,0.6286,0.6153,0.6153,24949.0],["1981-07-23",0.6153,0.6286,0.6153,0.6153,13131.0],["1981-07-24",0.6153,0.6286,0.6153,0.6153,3939.0],["1981-07-27",0.6153,0.6286,0.6153,0.6153,13131.0],["1981-07-28",0.6153,0.6286,0.6153,0.6153,1313.0],["1981-07-29",0.6153,0.6286,0.6153,0.6153,1313.0],["1981-07-30",0.6153,0.6286,0.6153,0.6153,3939.0],["1981-07-31",0.6153,0.6242,0.6153,0.6153,3939.0],["1981-08-03",0.6153,0.6286,0.6153,0.6153,35454.0],["1981-08-04",0.6197,0.6286,0.6197,0.6197,76160.0],["1981-08-05",0.6197,0.6286,0.6197,0.6197,13131.0],["1981-08-06",0.6197,0.6286,0.6197,0.6197,28888.0],["1981-08-07",0.6197,0.6242,0.6197,0.6197,82725.0],["1981-08-10",0.6197,0.6197,0.6197,0.6197,0.0],["1981-08-11",0.6242,0.6331,0.6242,0.6242,2626.0],["1981-08-12",0.6286,0.6331,0.6286,0.6286,93230.0],["1981-08-13",0.6286,0.6331,0.6286,0.6286,19697.0],["1981-08-14",0.6286,0.6331,0.6286,0.6286,7879.0],["1981-08-17",0.6286,0.6331,0.6286,0.6286,2626.0],["1981-08-18",0.6286,0.6331,0.6286,0.6286,14444.0],["1981-08-19",0.6331,0.6375,0.6331,0.6331,24949.0],["1981-08-20",0.6554,0.6688,0.6554,0.6554,64342.0],["1981-08-21",0.6598,0.6732,0.6598,0.6598,59090.0],["1981-08-24",0.6598,0.6688,0.6554,0.6554,80099.0],["1981-08-25",0.6487,0.6487,0.6286,0.6286,21010.0],["1981-08-26",0.6286,0.6286,0.6219,0.6219,33265.0],["1981-08-27",0.6286,0.6353,0.6286,0.6286,27137.0],["1981-08-28",0.6286,0.6353,0.6286,0.6286,21885.0],["1981-08-31",0.6353,0.6487,0.6353,0.6353,48147.0],["1981-09-01",0.6353,0.6487,0.6353,0.6353,2626.0],["1981-09-02",0.6353,0.6487,0.6286,0.6286,37642.0],["1981-09-03",0.6286,0.642,0.6286,0.6286,29764.0],["1981-09-04",0.6286,0.642,0.6219,0.6219,21885.0],["1981-09-08",0.6219,0.6353,0.6219,0.6219,13131.0],["1981-09-09",0.6219,0.6353,0.6219,0.6219,8754.0],["1981-09-10",0.6286,0.6353,0.6286,0.6286,875.0],["1981-09-11",0.6286,0.642,0.6286,0.6286,5252.0],["1981-09-14",0.6286,0.642,0.6286,0.6286,7879.0],["1981-09-15",0.6353,0.642,0.6353,0.6353,12256.0],["1981-09-16",0.6353,0.642,0.6353,0.6353,39393.0],["1981-09-17",0.6353,0.642,0.6353,0.6353,25387.0],["1981-09-18",0.6353,0.642,0.6286,0.6286,17508.0],["1981-09-21",0.6286,0.642,0.6286,0.6286,12256.0],["1981-09-22",0.6286,0.642,0.6286,0.6286,21010.0],["1981-09-23",0.6286,0.642,0.6286,0.6286,4377.0],["1981-09-24",0.6286,0.642,0.6286,0.6286,11380.0],["1981-09-25",0.6286,0.6353,0.6153,0.6153,23636.0],["1981-09-28",0.6153,0.6286,0.6153,0.6153,2626.0],["1981-09-29",0.6153,0.6286,0.6153,0.6153,19259.0],["1981-09-30",0.6353,0.642,0.6353,0.6353,39393.0],["1981-10-01",0.6219,0.6219,0.6086,0.6086,52524.0],["1981-10-02",0.6153,0.6219,0.6153,0.6153,20134.0],["1981-10-05",0.6153,0.6353,0.6153,0.6153,27137.0],["1981-10-06",0.6153,0.6153,0.6019,0.6019,47272.0],["1981-10-07",0.6086,0.6219,0.6086,0.6086,9629.0],["1981-10-08",0.6086,0.6219,0.6086,0.6086,15757.0],["1981-10-09",0.6086,0.6219,0.6086,0.6086,21885.0],["1981-10-12",0.6086,0.6219,0.6086,0.6086,1751.0],["1981-10-13",0.6086,0.6219,0.6086,0.6086,14006.0],["1981-10-14",0.6153,0.6219,0.6153,0.6153,63029.0],["1981-10-15",0.6153,0.6286,0.6153,0.6153,30639.0],["1981-10-16",0.6153,0.6286,0.6153,0.6153,4377.0],["1981-10-19",0.6153,0.6286,0.6153,0.6153,7879.0],["1981-10-20",0.6219,0.6353,0.6219,0.6219,33265.0],["1981-10-21",0.6487,0.6621,0.6487,0.6487,54275.0],["1981-10-22",0.6487,0.6554,0.6487,0.6487,22760.0],["1981-10-23",0.6487,0.6554,0.642,0.642,21885.0],["1981-10-26",0.642,0.6621,0.642,0.642,2626.0],["1981-10-27",0.6621,0.6754,0.6621,0.6621,42895.0],["1981-10-28",0.7022,0.7223,0.7022,0.7022,72658.0],["1981-10-29",0.7089,0.7223,0.7089,0.7089,31514.0],["1981-10-30",0.7289,0.7356,0.7289,0.7289,36767.0],["1981-11-02",0.7289,0.7423,0.7289,0.7289,70032.0],["1981-11-03",0.7289,0.7423,0.7289,0.7289,52524.0],["1981-11-04",0.7356,0.749,0.7356,0.7356,23636.0],["1981-11-05",0.7423,0.7624,0.7423,0.7423,17508.0],["1981-11-06",0.7423,0.7557,0.7423,0.7423,45521.0],["1981-11-09",0.749,0.7624,0.749,0.749,25387.0],["1981-11-10",0.7624,0.7758,0.7624,0.7624,66530.0],["1981-11-11",0.7624,0.7758,0.7624,0.7624,72658.0],["1981-11-12",0.7624,0.7824,0.7624,0.7624,4377.0],["1981-11-13",0.7624,0.7824,0.7624,0.7624,7003.0],["1981-11-16",0.7624,0.7824,0.7624,0.7624,33265.0],["1981-11-17",0.7691,0.7824,0.7691,0.7691,21885.0],["1981-11-18",0.7691,0.7824,0.7691,0.7691,2626.0],["1981-11-19",0.7691,0.7824,0.7691,0.7691,3502.0],["1981-11-20",0.7758,0.7824,0.7758,0.7758,875.0],["1981-11-23",0.7758,0.7891,0.7758,0.7758,6128.0],["1981-11-24",0.8025,0.8159,0.8025,0.8025,28888.0],["1981-11-25",0.8293,0.8426,0.8293,0.8293,38518.0],["1981-11-27",0.8426,0.8493,0.8426,0.8426,65655.0],["1981-11-30",0.8426,0.8493,0.8359,0.8359,61278.0],["1981-12-01",0.8359,0.8426,0.8359,0.8359,35016.0],["1981-12-02",0.7958,0.7958,0.7758,0.7758,70032.0],["1981-12-03",0.7624,0.7624,0.749,0.749,76160.0],["1981-12-04",0.7557,0.7691,0.7557,0.7557,34141.0],["1981-12-07",0.749,0.749,0.7356,0.7356,27137.0],["1981-12-08",0.7356,0.749,0.7289,0.7289,1751.0],["1981-12-09",0.7289,0.7423,0.7289,0.7289,4377.0],["1981-12-10",0.7289,0.7423,0.7289,0.7289,3502.0],["1981-12-11",0.7289,0.7423,0.7289,0.7289,8754.0],["1981-12-14",0.7289,0.7356,0.7223,0.7223,21010.0],["1981-12-15",0.7223,0.7356,0.7089,0.7089,14006.0],["1981-12-16",0.7089,0.7356,0.7089,0.7089,5252.0],["1981-12-17",0.7089,0.7289,0.7089,0.7089,14882.0],["1981-12-18",0.7089,0.7223,0.7089,0.7089,1751.0],["1981-12-21",0.7089,0.7223,0.7089,0.7089,7879.0],["1981-12-22",0.7089,0.7223,0.7089,0.7089,5252.0],["1981-12-23",0.7089,0.7223,0.7089,0.7089,3502.0],["1981-12-24",0.7156,0.7289,0.7156,0.7156,24511.0],["1981-12-28",0.7356,0.749,0.7356,0.7356,42019.0],["1981-12-29",0.7557,0.7624,0.7557,0.7557,35891.0],["1981-12-30",0.7557,0.7624,0.749,0.749,3502.0],["1981-12-31",0.7356,0.7356,0.7223,0.7223,57776.0],["1982-01-04",0.7223,0.7356,0.7156,0.7156,8754.0],["1982-01-05",0.7156,0.7356,0.7156,0.7156,875.0],["1982-01-06",0.7156,0.7356,0.7156,0.7156,7879.0],["1982-01-07",0.7156,0.7356,0.7156,0.7156,11380.0],["1982-01-08",0.7156,0.7356,0.7156,0.7156,13131.0],["1982-01-11",0.7089,0.7089,0.6888,0.6888,42019.0],["1982-01-12",0.6754,0.6754,0.6621,0.6621,60403.0],["1982-01-13",0.6621,0.6754,0.6621,0.6621,24511.0],["1982-01-14",0.6688,0.6821,0.6688,0.6688,10505.0],["1982-01-15",0.6688,0.6821,0.6688,0.6688,13131.0],["1982-01-18",0.6688,0.6821,0.6621,0.6621,14006.0],["1982-01-19",0.6621,0.6821,0.6621,0.6621,4377.0],["1982-01-20",0.6621,0.6754,0.6621,0.6621,8754.0],["1982-01-21",0.6621,0.6754,0.6487,0.6487,21885.0],["1982-01-22",0.6554,0.6754,0.6554,0.6554,4377.0],["1982-01-25",0.6621,0.6754,0.6621,0.6621,7879.0],["1982-01-26",0.6621,0.6754,0.6554,0.6554,11380.0],["1982-01-27",0.6688,0.6821,0.6688,0.6688,8754.0],["1982-01-28",0.6688,0.6888,0.6688,0.6688,15757.0],["1982-01-29",0.6754,0.6955,0.6754,0.6754,13131.0],["1982-02-01",0.6821,0.6955,0.6821,0.6821,25387.0],["1982-02-02",0.6888,0.7022,0.6888,0.6888,15757.0],["1982-02-03",0.6888,0.7022,0.6888,0.6888,2626.0],["1982-02-04",0.6888,0.6888,0.6888,0.6888,0.0],["1982-02-05",0.6888,0.7022,0.6888,0.6888,2626.0],["1982-02-08",0.6888,0.7022,0.6888,0.6888,9629.0],["1982-02-09",0.6688,0.6688,0.6487,0.6487,58652.0],["1982-02-10",0.6487,0.6688,0.6487,0.6487,1751.0],["1982-02-11",0.6487,0.6688,0.6487,0.6487,1751.0],["1982-02-12",0.6554,0.6688,0.6554,0.6554,4377.0],["1982-02-16",0.6554,0.6688,0.6554,0.6554,14882.0],["1982-02-17",0.6554,0.6688,0.6554,0.6554,17508.0],["1982-02-18",0.6554,0.6554,0.642,0.642,16633.0],["1982-02-19",0.642,0.6554,0.642,0.642,35016.0],["1982-02-22",0.6019,0.6019,0.5818,0.5818,71783.0],["1982-02-23",0.6219,0.642,0.6219,0.6219,63029.0],["1982-02-24",0.6219,0.6353,0.6219,0.6219,45521.0],["1982-02-25",0.6219,0.6219,0.6086,0.6086,56026.0],["1982-02-26",0.6086,0.6219,0.6086,0.6086,20134.0],["1982-03-01",0.6086,0.6219,0.6086,0.6086,21885.0],["1982-03-02",0.6219,0.6353,0.6219,0.6219,66530.0],["1982-03-03",0.6219,0.6286,0.6153,0.6153,14006.0],["1982-03-04",0.6153,0.6353,0.6153,0.6153,83163.0],["1982-03-05",0.6153,0.6286,0.6086,0.6086,20134.0],["1982-03-08",0.6086,0.6219,0.6019,0.6019,19259.0],["1982-03-09",0.6019,0.6086,0.5885,0.5885,28013.0],["1982-03-10",0.5885,0.6019,0.5885,0.5885,31514.0],["1982-03-11",0.5885,0.6019,0.5885,0.5885,5252.0],["1982-03-12",0.5885,0.6019,0.5885,0.5885,25387.0],["1982-03-15",0.5885,0.5952,0.5818,0.5818,49022.0],["1982-03-16",0.5818,0.5952,0.5818,0.5818,11380.0],["1982-03-17",0.5885,0.5952,0.5885,0.5885,11380.0],["1982-03-18",0.6353,0.6554,0.6353,0.6353,101546.0],["1982-03-19",0.6554,0.6688,0.6554,0.6554,28013.0],["1982-03-22",0.6688,0.6888,0.6688,0.6688,48147.0],["1982-03-23",0.6754,0.6955,0.6754,0.6754,20134.0],["1982-03-24",0.6754,0.6888,0.6754,0.6754,12256.0],["1982-03-25",0.6754,0.6821,0.6621,0.6621,43770.0],["1982-03-26",0.6621,0.6821,0.6621,0.6621,6128.0],["1982-03-29",0.6688,0.6821,0.6688,0.6688,9629.0],["1982-03-30",0.6688,0.6821,0.6688,0.6688,1751.0],["1982-03-31",0.7223,0.7356,0.7223,0.7223,50773.0],["1982-04-01",0.7156,0.7156,0.7022,0.7022,69157.0],["1982-04-02",0.7022,0.7089,0.6955,0.6955,20134.0],["1982-04-05",0.6955,0.7089,0.6955,0.6955,14882.0],["1982-04-06",0.6955,0.6955,0.6821,0.6821,22760.0],["1982-04-07",0.6821,0.6888,0.6754,0.6754,27137.0],["1982-04-08",0.6754,0.6888,0.6754,0.6754,19259.0],["1982-04-12",0.6688,0.6688,0.6554,0.6554,34141.0],["1982-04-13",0.6554,0.6621,0.6487,0.6487,25387.0],["1982-04-14",0.6487,0.6621,0.642,0.642,17508.0],["1982-04-15",0.642,0.6621,0.642,0.642,9629.0],["1982-04-16",0.6487,0.6621,0.6487,0.6487,6128.0],["1982-04-19",0.6487,0.6554,0.6353,0.6353,10505.0],["1982-04-20",0.6353,0.6554,0.6353,0.6353,7003.0],["1982-04-21",0.6353,0.642,0.6286,0.6286,44645.0],["1982-04-22",0.6286,0.642,0.6219,0.6219,2626.0],["1982-04-23",0.6219,0.6286,0.6153,0.6153,29764.0],["1982-04-26",0.6153,0.6219,0.6153,0.6153,9629.0],["1982-04-27",0.6086,0.6086,0.5952,0.5952,7003.0],["1982-04-28",0.6019,0.6153,0.6019,0.6019,16633.0],["1982-04-29",0.6086,0.6219,0.6086,0.6086,12256.0],["1982-04-30",0.6086,0.6219,0.6086,0.6086,5252.0],["1982-05-03",0.6086,0.6153,0.6019,0.6019,33265.0],["1982-05-04",0.6019,0.6086,0.6019,0.6019,6128.0],["1982-05-05",0.6019,0.6153,0.6019,0.6019,14006.0],["1982-05-06",0.6019,0.6153,0.6019,0.6019,35016.0],["1982-05-07",0.6019,0.6086,0.5952,0.5952,26262.0],["1982-05-10",0.5952,0.6086,0.5952,0.5952,1751.0],["1982-05-11",0.6219,0.6353,0.6219,0.6219,153195.0],["1982-05-12",0.6219,0.6286,0.6153,0.6153,14006.0],["1982-05-13",0.6153,0.6286,0.6086,0.6086,18383.0],["1982-05-14",0.6153,0.6286,0.6153,0.6153,1751.0],["1982-05-17",0.6153,0.6286,0.6153,0.6153,3502.0],["1982-05-18",0.6153,0.6286,0.6153,0.6153,4377.0],["1982-05-19",0.6153,0.6286,0.6153,0.6153,12256.0],["1982-05-20",0.6153,0.6286,0.6086,0.6086,10505.0],["1982-05-21",0.6153,0.6286,0.6153,0.6153,3502.0],["1982-05-24",0.6153,0.6153,0.6153,0.6153,0.0],["1982-05-25",0.6153,0.6286,0.6153,0.6153,20134.0],["1982-05-26",0.6153,0.6286,0.6086,0.6086,11380.0],["1982-05-27",0.6086,0.6286,0.6086,0.6086,32390.0],["1982-05-28",0.6086,0.6286,0.6086,0.6086,16633.0],["1982-06-01",0.6086,0.6153,0.6019,0.6019,23636.0],["1982-06-02",0.6019,0.6086,0.5885,0.5885,33265.0],["1982-06-03",0.5885,0.6019,0.5818,0.5818,6128.0],["1982-06-04",0.5818,0.6019,0.5818,0.5818,7003.0],["1982-06-07",0.5818,0.5818,0.5618,0.5618,17508.0],["1982-06-08",0.5684,0.5885,0.5684,0.5684,15757.0],["1982-06-09",0.5885,0.6019,0.5885,0.5885,39393.0],["1982-06-10",0.5885,0.6019,0.5885,0.5885,7879.0],["1982-06-11",0.5885,0.6019,0.5885,0.5885,73534.0],["1982-06-14",0.5885,0.6019,0.5885,0.5885,2626.0],["1982-06-15",0.5885,0.6019,0.5885,0.5885,7003.0],["1982-06-16",0.5885,0.5952,0.5885,0.5885,10505.0],["1982-06-17",0.5885,0.6019,0.5885,0.5885,48147.0],["1982-06-18",0.5818,0.5818,0.5684,0.5684,42019.0],["1982-06-21",0.5751,0.5885,0.5751,0.5751,79661.0],["1982-06-22",0.5751,0.5818,0.5751,0.5751,35891.0],["1982-06-23",0.5751,0.5818,0.5684,0.5684,91917.0],["1982-06-24",0.5684,0.5684,0.5484,0.5484,77035.0],["1982-06-25",0.5484,0.5684,0.5484,0.5484,1751.0],["1982-06-28",0.5484,0.5684,0.5484,0.5484,5252.0],["1982-06-29",0.5484,0.5551,0.5417,0.5417,12256.0],["1982-06-30",0.5417,0.5551,0.5417,0.5417,8754.0],["1982-07-01",0.5484,0.5551,0.5484,0.5484,8754.0],["1982-07-02",0.5484,0.5618,0.5484,0.5484,4377.0],["1982-07-06",0.5484,0.5618,0.5484,0.5484,11380.0],["1982-07-07",0.5484,0.5618,0.5484,0.5484,6128.0],["1982-07-08",0.5551,0.5684,0.5551,0.5551,41144.0],["1982-07-09",0.5751,0.5885,0.5751,0.5751,71783.0],["1982-07-12",0.6286,0.6487,0.6286,0.6286,102422.0],["1982-07-13",0.6353,0.642,0.6353,0.6353,19259.0],["1982-07-14",0.6353,0.642,0.6286,0.6286,20134.0],["1982-07-15",0.6286,0.642,0.6286,0.6286,54275.0],["1982-07-16",0.6286,0.642,0.6286,0.6286,28013.0],["1982-07-19",0.6286,0.642,0.6286,0.6286,28013.0],["1982-07-20",0.6086,0.6086,0.5885,0.5885,56026.0],["1982-07-21",0.5885,0.6019,0.5885,0.5885,54275.0],["1982-07-22",0.5952,0.6019,0.5952,0.5952,19259.0],["1982-07-23",0.6019,0.6153,0.6019,0.6019,37642.0],["1982-07-26",0.6019,0.6086,0.5885,0.5885,19259.0],["1982-07-27",0.6019,0.6219,0.6019,0.6019,17508.0],["1982-07-28",0.6219,0.6353,0.6219,0.6219,27137.0],["1982-07-29",0.5818,0.5818,0.5618,0.5618,7003.0],["1982-07-30",0.5618,0.5751,0.5551,0.5551,17508.0],["1982-08-02",0.5551,0.5684,0.5551,0.5551,1751.0],["1982-08-03",0.5551,0.5684,0.5551,0.5551,37642.0],["1982-08-04",0.5551,0.5684,0.5551,0.5551,3502.0],["1982-08-05",0.5551,0.5684,0.5484,0.5484,7003.0],["1982-08-06",0.5484,0.5618,0.5417,0.5417,2626.0],["1982-08-09",0.5417,0.5618,0.5417,0.5417,3502.0],["1982-08-10",0.5417,0.5551,0.5417,0.5417,1751.0],["1982-08-11",0.5417,0.5417,0.5417,0.5417,0.0],["1982-08-12",0.5417,0.5618,0.5417,0.5417,16633.0],["1982-08-13",0.5417,0.5618,0.5417,0.5417,12256.0],["1982-08-16",0.5417,0.5551,0.5417,0.5417,50773.0],["1982-08-17",0.5417,0.5551,0.5417,0.5417,144441.0],["1982-08-18",0.5484,0.5618,0.5484,0.5484,18383.0],["1982-08-19",0.5484,0.5684,0.5484,0.5484,7003.0],["1982-08-20",0.5551,0.5684,0.5551,0.5551,10505.0],["1982-08-23",0.5551,0.5684,0.5551,0.5551,21010.0],["1982-08-24",0.5818,0.6019,0.5818,0.5818,41144.0],["1982-08-25",0.6286,0.642,0.6286,0.6286,52524.0],["1982-08-26",0.6286,0.642,0.6286,0.6286,39393.0],["1982-08-27",0.6353,0.6554,0.6353,0.6353,24511.0],["1982-08-30",0.6353,0.6554,0.6353,0.6353,36767.0],["1982-08-31",0.6353,0.642,0.6286,0.6286,38518.0],["1982-09-01",0.6286,0.642,0.6219,0.6219,12256.0],["1982-09-02",0.6219,0.6219,0.6086,0.6086,36767.0],["1982-09-03",0.6086,0.6219,0.6086,0.6086,8754.0],["1982-09-07",0.6086,0.6219,0.6086,0.6086,875.0],["1982-09-08",0.6086,0.6153,0.6019,0.6019,2626.0],["1982-09-09",0.6019,0.6086,0.6019,0.6019,6128.0],["1982-09-10",0.6019,0.6086,0.5952,0.5952,1751.0],["1982-09-13",0.5952,0.6086,0.5952,0.5952,14882.0],["1982-09-14",0.5952,0.6086,0.5952,0.5952,3502.0],["1982-09-15",0.5952,0.6086,0.5952,0.5952,30639.0],["1982-09-16",0.5952,0.6086,0.5952,0.5952,14882.0],["1982-09-17",0.5952,0.6086,0.5885,0.5885,34141.0],["1982-09-20",0.5885,0.6019,0.5885,0.5885,28013.0],["1982-09-21",0.5952,0.6086,0.5952,0.5952,205719.0],["1982-09-22",0.5952,0.6153,0.5952,0.5952,112927.0],["1982-09-23",0.5952,0.6086,0.5952,0.5952,26262.0],["1982-09-24",0.5952,0.6086,0.5952,0.5952,33265.0],["1982-09-27",0.6019,0.6153,0.6019,0.6019,61278.0],["1982-09-28",0.6019,0.6219,0.6019,0.6019,68281.0],["1982-09-29",0.6086,0.6219,0.6086,0.6086,15757.0],["1982-09-30",0.6153,0.6286,0.6153,0.6153,76160.0],["1982-10-01",0.6353,0.6554,0.6353,0.6353,48147.0],["1982-10-04",0.6821,0.6955,0.6821,0.6821,69157.0],["1982-10-05",0.6821,0.6955,0.6821,0.6821,45521.0],["1982-10-06",0.6888,0.7022,0.6888,0.6888,21885.0],["1982-10-07",0.6888,0.6955,0.6754,0.6754,85789.0],["1982-10-08",0.6821,0.6955,0.6821,0.6821,17508.0],["1982-10-11",0.6821,0.6955,0.6821,0.6821,1751.0],["1982-10-12",0.6821,0.6955,0.6821,0.6821,21885.0],["1982-10-13",0.6821,0.6955,0.6821,0.6821,21885.0],["1982-10-14",0.6821,0.6955,0.6754,0.6754,55150.0],["1982-10-15",0.642,0.642,0.6286,0.6286,134812.0],["1982-10-18",0.6286,0.642,0.6286,0.6286,52524.0],["1982-10-19",0.6286,0.642,0.6286,0.6286,40268.0],["1982-10-20",0.6353,0.6554,0.6353,0.6353,83163.0],["1982-10-21",0.6688,0.6821,0.6688,0.6688,23636.0],["1982-10-22",0.6688,0.6821,0.6688,0.6688,16633.0],["1982-10-25",0.6688,0.6754,0.6554,0.6554,8754.0],["1982-10-26",0.6554,0.6554,0.642,0.642,45521.0],["1982-10-27",0.6487,0.6621,0.6487,0.6487,13131.0],["1982-10-28",0.6487,0.6621,0.6487,0.6487,28013.0],["1982-10-29",0.6487,0.6621,0.6487,0.6487,36767.0],["1982-11-01",0.6487,0.6554,0.6487,0.6487,15757.0],["1982-11-02",0.6487,0.6621,0.6487,0.6487,21010.0],["1982-11-03",0.6487,0.6621,0.6487,0.6487,14006.0],["1982-11-04",0.6487,0.6621,0.6487,0.6487,32390.0],["1982-11-05",0.6688,0.6821,0.6688,0.6688,90166.0],["1982-11-08",0.7156,0.7356,0.7156,0.7156,77035.0],["1982-11-09",0.7356,0.7423,0.7356,0.7356,57776.0],["1982-11-10",0.7356,0.749,0.7356,0.7356,47272.0],["1982-11-11",0.7356,0.7423,0.7289,0.7289,6128.0],["1982-11-12",0.6621,0.6621,0.6487,0.6487,101546.0],["1982-11-15",0.7022,0.7156,0.7022,0.7022,112051.0],["1982-11-16",0.7089,0.7223,0.7089,0.7089,179457.0],["1982-11-17",0.749,0.7624,0.749,0.749,208345.0],["1982-11-18",0.7557,0.7691,0.7557,0.7557,42895.0],["1982-11-19",0.7557,0.7691,0.7557,0.7557,62153.0],["1982-11-22",0.7356,0.7356,0.7089,0.7089,136562.0],["1982-11-23",0.7089,0.7089,0.7022,0.7022,24511.0],["1982-11-24",0.7022,0.7089,0.6988,0.6988,18383.0],["1982-11-26",0.6988,0.7156,0.6988,0.6988,22760.0],["1982-11-29",0.6988,0.7156,0.6955,0.6955,14006.0],["1982-11-30",0.6955,0.7089,0.6955,0.6955,23636.0],["1982-12-01",0.7022,0.7089,0.7022,0.7022,58652.0],["1982-12-02",0.6888,0.6888,0.6754,0.6754,60403.0],["1982-12-03",0.6754,0.6821,0.6754,0.6754,43770.0],["1982-12-06",0.6888,0.6955,0.6888,0.6888,50773.0],["1982-12-07",0.6888,0.6955,0.6821,0.6821,24511.0],["1982-12-08",0.6955,0.7055,0.6955,0.6955,35891.0],["1982-12-09",0.6955,0.7022,0.6888,0.6888,8754.0],["1982-12-10",0.6888,0.7022,0.6888,0.6888,2626.0],["1982-12-13",0.6888,0.6955,0.6821,0.6821,7879.0],["1982-12-14",0.6821,0.6888,0.6754,0.6754,14006.0],["1982-12-15",0.6754,0.6821,0.6688,0.6688,48147.0],["1982-12-16",0.6688,0.6754,0.6621,0.6621,10505.0],["1982-12-17",0.6654,0.6754,0.6654,0.6654,7003.0],["1982-12-20",0.6688,0.6754,0.6688,0.6688,80537.0],["1982-12-21",0.6688,0.6754,0.6688,0.6688,23636.0],["1982-12-22",0.6688,0.6754,0.6688,0.6688,30639.0],["1982-12-23",0.6688,0.6754,0.6688,0.6688,1751.0],["1982-12-27",0.6688,0.6754,0.6688,0.6688,13131.0],["1982-12-28",0.6688,0.6754,0.6688,0.6688,42019.0],["1982-12-29",0.6688,0.6754,0.6688,0.6688,18383.0],["1982-12-30",0.6688,0.6754,0.6688,0.6688,14882.0],["1982-12-31",0.6688,0.6754,0.6688,0.6688,4377.0],["1983-01-03",0.6688,0.6754,0.6688,0.6688,63029.0],["1983-01-04",0.6688,0.6754,0.6688,0.6688,9629.0],["1983-01-05",0.6688,0.6754,0.6688,0.6688,1751.0],["1983-01-06",0.6688,0.6821,0.6688,0.6688,54275.0],["1983-01-07",0.6688,0.6821,0.6688,0.6688,11380.0],["1983-01-10",0.6688,0.6821,0.6688,0.6688,7879.0],["1983-01-11",0.6688,0.6821,0.6688,0.6688,19259.0],["1983-01-12",0.6688,0.6788,0.6621,0.6621,32390.0],["1983-01-13",0.6621,0.6754,0.6621,0.6621,14882.0],["1983-01-14",0.6621,0.6688,0.6621,0.6621,28888.0],["1983-01-17",0.6621,0.6688,0.6621,0.6621,49898.0],["1983-01-18",0.6621,0.6688,0.6621,0.6621,49022.0],["1983-01-19",0.6621,0.6688,0.6621,0.6621,57776.0],["1983-01-20",0.6621,0.6688,0.6621,0.6621,42019.0],["1983-01-21",0.6688,0.6754,0.6688,0.6688,83163.0],["1983-01-24",0.6688,0.6754,0.6688,0.6688,49022.0],["1983-01-25",0.6688,0.6688,0.6621,0.6621,42895.0],["1983-01-26",0.6621,0.6688,0.6554,0.6554,47272.0],["1983-01-27",0.6621,0.6688,0.6621,0.6621,10505.0],["1983-01-28",0.6621,0.6688,0.6621,0.6621,17508.0],["1983-01-31",0.6688,0.6754,0.6688,0.6688,40268.0],["1983-02-01",0.6688,0.6688,0.6621,0.6621,51649.0],["1983-02-02",0.6621,0.6688,0.6554,0.6554,7003.0],["1983-02-03",0.6554,0.6654,0.6554,0.6554,18383.0],["1983-02-04",0.6554,0.6621,0.6554,0.6554,7003.0],["1983-02-07",0.6554,0.6621,0.6554,0.6554,12256.0],["1983-02-08",0.6554,0.6621,0.6554,0.6554,23636.0],["1983-02-09",0.6554,0.6621,0.6554,0.6554,14882.0],["1983-02-10",0.6621,0.6688,0.6621,0.6621,69157.0],["1983-02-11",0.6621,0.6688,0.6621,0.6621,40268.0],["1983-02-14",0.6621,0.6721,0.6621,0.6621,37642.0],["1983-02-15",0.6621,0.6721,0.6621,0.6621,28888.0],["1983-02-16",0.6621,0.6754,0.6621,0.6621,28013.0],["1983-02-17",0.6621,0.6688,0.6621,0.6621,36767.0],["1983-02-18",0.6621,0.6688,0.6621,0.6621,25387.0],["1983-02-22",0.6621,0.6688,0.6621,0.6621,40268.0],["1983-02-23",0.6621,0.6688,0.6621,0.6621,70907.0],["1983-02-24",0.6621,0.6688,0.6621,0.6621,1751.0],["1983-02-25",0.6621,0.6688,0.6621,0.6621,4377.0],["1983-02-28",0.6621,0.6621,0.6554,0.6554,35016.0],["1983-03-01",0.6554,0.6554,0.642,0.642,38518.0],["1983-03-02",0.642,0.6487,0.642,0.642,28013.0],["1983-03-03",0.642,0.6487,0.642,0.642,40268.0],["1983-03-04",0.6487,0.6554,0.6487,0.6487,25387.0],["1983-03-07",0.6487,0.6554,0.6487,0.6487,24511.0],["1983-03-08",0.6487,0.6554,0.642,0.642,34141.0],["1983-03-09",0.642,0.6487,0.642,0.642,16633.0],["1983-03-10",0.642,0.6487,0.642,0.642,17508.0],["1983-03-11",0.6487,0.6554,0.6487,0.6487,96294.0],["1983-03-14",0.6487,0.6554,0.6487,0.6487,18383.0],["1983-03-15",0.6487,0.6554,0.6487,0.6487,38518.0],["1983-03-16",0.6487,0.6554,0.6487,0.6487,66530.0],["1983-03-17",0.6487,0.6554,0.642,0.642,34141.0],["1983-03-18",0.6487,0.6554,0.6487,0.6487,49022.0],["1983-03-21",0.6554,0.6621,0.6554,0.6554,172454.0],["1983-03-22",0.6955,0.7055,0.6955,0.6955,358914.0],["1983-03-23",0.6955,0.7089,0.6955,0.6955,42019.0],["1983-03-24",0.6955,0.7089,0.6955,0.6955,34141.0],["1983-03-25",0.6955,0.7022,0.6888,0.6888,37642.0],["1983-03-28",0.6888,0.6988,0.6888,0.6888,26262.0],["1983-03-29",0.6922,0.7022,0.6922,0.6922,42895.0],["1983-03-30",0.6922,0.6988,0.6922,0.6922,27137.0],["1983-03-31",0.6955,0.7089,0.6955,0.6955,40268.0],["1983-04-04",0.7089,0.7156,0.7089,0.7089,113802.0],["1983-04-05",0.7156,0.7289,0.7156,0.7156,327400.0],["1983-04-06",0.7356,0.749,0.7356,0.7356,349285.0],["1983-04-07",0.7356,0.749,0.7356,0.7356,112051.0],["1983-04-08",0.7423,0.7557,0.7423,0.7423,117304.0],["1983-04-11",0.7691,0.7824,0.7691,0.7691,117304.0],["1983-04-12",0.7691,0.7824,0.7691,0.7691,105048.0],["1983-04-13",0.7824,0.7958,0.7824,0.7824,61278.0],["1983-04-14",0.7824,0.7958,0.7824,0.7824,77911.0],["1983-04-15",0.7824,0.7891,0.7824,0.7824,87540.0],["1983-04-18",0.7824,0.7891,0.7824,0.7824,37642.0],["1983-04-19",0.7758,0.7758,0.7624,0.7624,82288.0],["1983-04-20",0.7624,0.7691,0.7557,0.7557,77911.0],["1983-04-21",0.7691,0.7758,0.7691,0.7691,146192.0],["1983-04-22",0.7824,0.7958,0.7824,0.7824,285380.0],["1983-04-25",0.7891,0.8025,0.7891,0.7891,112927.0],["1983-04-26",0.8025,0.8159,0.8025,0.8025,140064.0],["1983-04-27",0.8159,0.8293,0.8159,0.8159,179457.0],["1983-04-28",0.8293,0.8426,0.8293,0.8293,127808.0],["1983-04-29",0.8426,0.856,0.8426,0.8426,183834.0],["1983-05-02",0.8426,0.8426,0.8293,0.8293,185585.0],["1983-05-03",0.8293,0.8293,0.8226,0.8226,46396.0],["1983-05-04",0.8226,0.8293,0.8226,0.8226,142690.0],["1983-05-05",0.8226,0.8293,0.8159,0.8159,88415.0],["1983-05-06",0.8226,0.8293,0.8226,0.8226,66530.0],["1983-05-09",0.8226,0.8293,0.8226,0.8226,46396.0],["1983-05-10",0.8293,0.8426,0.8293,0.8293,71783.0],["1983-05-11",0.8426,0.8493,0.8426,0.8426,76160.0],["1983-05-12",0.8493,0.8627,0.8493,0.8493,136562.0],["1983-05-13",0.8627,0.8694,0.8627,0.8627,45521.0],["1983-05-16",0.856,0.856,0.8426,0.8426,350160.0],["1983-05-17",0.8426,0.8493,0.8426,0.8426,155821.0],["1983-05-18",0.8426,0.856,0.8426,0.8426,41144.0],["1983-05-19",0.8426,0.8426,0.8293,0.8293,131310.0],["1983-05-20",0.8293,0.8426,0.8293,0.8293,101546.0],["1983-05-23",0.8293,0.8293,0.8159,0.8159,84914.0],["1983-05-24",0.8226,0.8293,0.8226,0.8226,30639.0],["1983-05-25",0.8226,0.8293,0.8226,0.8226,144441.0],["1983-05-26",0.8226,0.8293,0.8226,0.8226,38518.0],["1983-05-27",0.8226,0.8293,0.8226,0.8226,35016.0],["1983-05-31",0.8226,0.8293,0.8226,0.8226,77911.0],["1983-06-01",0.8226,0.8293,0.8226,0.8226,116428.0],["1983-06-02",0.8293,0.8359,0.8293,0.8293,52524.0],["1983-06-03",0.8293,0.8359,0.8293,0.8293,102422.0],["1983-06-06",0.8293,0.8359,0.8293,0.8293,34141.0],["1983-06-07",0.8293,0.8359,0.8293,0.8293,80537.0],["1983-06-08",0.8293,0.8359,0.8293,0.8293,88415.0],["1983-06-09",0.8293,0.8359,0.8226,0.8226,83163.0],["1983-06-10",0.8226,0.8293,0.8226,0.8226,140939.0],["1983-06-13",0.8226,0.8293,0.8226,0.8226,62153.0],["1983-06-14",0.8226,0.8359,0.8226,0.8226,512985.0],["1983-06-15",0.8359,0.8493,0.8359,0.8359,97169.0],["1983-06-16",0.8426,0.856,0.8426,0.8426,247738.0],["1983-06-17",0.8493,0.8627,0.8493,0.8493,56901.0],["1983-06-20",0.8493,0.8627,0.8493,0.8493,53399.0],["1983-06-21",0.8426,0.8426,0.8293,0.8293,91917.0],["1983-06-22",0.8293,0.8359,0.8226,0.8226,121681.0],["1983-06-23",0.8226,0.8426,0.8226,0.8226,30639.0],["1983-06-24",0.8226,0.8359,0.8226,0.8226,86665.0],["1983-06-27",0.8226,0.8293,0.8226,0.8226,101546.0],["1983-06-28",0.8226,0.8293,0.8226,0.8226,50773.0],["1983-06-29",0.8226,0.8226,0.8159,0.8159,73534.0],["1983-06-30",0.8159,0.8293,0.8159,0.8159,47272.0],["1983-07-01",0.8426,0.856,0.8426,0.8426,109425.0],["1983-07-05",0.8426,0.856,0.8426,0.8426,42895.0],["1983-07-06",0.8426,0.8493,0.8359,0.8359,35016.0],["1983-07-07",0.8359,0.8359,0.8226,0.8226,98045.0],["1983-07-08",0.8092,0.8092,0.7958,0.7958,79661.0],["1983-07-11",0.7891,0.7891,0.7758,0.7758,141815.0],["1983-07-12",0.7758,0.7891,0.7758,0.7758,122556.0],["1983-07-13",0.7758,0.7891,0.7758,0.7758,55150.0],["1983-07-14",0.7958,0.8159,0.7958,0.7958,104173.0],["1983-07-15",0.8025,0.8159,0.8025,0.8025,52524.0],["1983-07-18",0.8025,0.8226,0.8025,0.8025,21010.0],["1983-07-19",0.8025,0.8226,0.8025,0.8025,69157.0],["1983-07-20",0.8426,0.856,0.8426,0.8426,121681.0],["1983-07-21",0.856,0.8694,0.856,0.856,126933.0],["1983-07-22",0.8694,0.8761,0.8694,0.8694,78786.0],["1983-07-25",0.8694,0.8761,0.8627,0.8627,106799.0],["1983-07-26",0.8627,0.8694,0.856,0.856,45521.0],["1983-07-27",0.856,0.8694,0.856,0.856,40268.0],["1983-07-28",0.856,0.856,0.856,0.856,0.0],["1983-07-29",0.8025,0.8025,0.7891,0.7891,45521.0],["1983-08-01",0.7891,0.8025,0.7891,0.7891,26262.0],["1983-08-02",0.8025,0.8092,0.8025,0.8025,63904.0],["1983-08-03",0.8092,0.8293,0.8092,0.8092,51649.0],["1983-08-04",0.8092,0.8226,0.8092,0.8092,11380.0],["1983-08-05",0.8092,0.8226,0.8092,0.8092,19259.0],["1983-08-08",0.8092,0.8226,0.8025,0.8025,40268.0],["1983-08-09",0.8025,0.8159,0.7958,0.7958,56026.0],["1983-08-10",0.8025,0.8092,0.8025,0.8025,18383.0],["1983-08-11",0.8025,0.8025,0.7958,0.7958,14006.0],["1983-08-12",0.7958,0.8025,0.7958,0.7958,2626.0],["1983-08-15",0.7958,0.8025,0.7958,0.7958,20134.0],["1983-08-16",0.7958,0.7958,0.7824,0.7824,42019.0],["1983-08-17",0.7824,0.7891,0.7691,0.7691,28013.0],["1983-08-18",0.7691,0.7824,0.7624,0.7624,77911.0],["1983-08-19",0.7624,0.7691,0.7557,0.7557,40268.0],["1983-08-22",0.749,0.749,0.7356,0.7356,46396.0],["1983-08-23",0.7289,0.7289,0.7223,0.7223,59527.0],["1983-08-24",0.7089,0.7089,0.6955,0.6955,65655.0],["1983-08-25",0.6955,0.7089,0.6888,0.6888,14006.0],["1983-08-26",0.7223,0.7356,0.7223,0.7223,119930.0],["1983-08-29",0.7223,0.7356,0.7223,0.7223,4377.0],["1983-08-30",0.7289,0.749,0.7289,0.7289,77911.0],["1983-08-31",0.7356,0.7557,0.7356,0.7356,18383.0],["1983-09-01",0.749,0.7624,0.749,0.749,55150.0],["1983-09-02",0.7557,0.7758,0.7557,0.7557,28013.0],["1983-09-06",0.7691,0.7824,0.7691,0.7691,82288.0],["1983-09-07",0.7691,0.7824,0.7691,0.7691,23636.0],["1983-09-08",0.7758,0.7891,0.7758,0.7758,32390.0],["1983-09-09",0.7824,0.7958,0.7824,0.7824,17508.0],["1983-09-12",0.7824,0.7958,0.7824,0.7824,7879.0],["1983-09-13",0.7824,0.7958,0.7824,0.7824,11380.0],["1983-09-14",0.7824,0.8025,0.7824,0.7824,20134.0],["1983-09-15",0.8025,0.8159,0.8025,0.8025,40268.0],["1983-09-16",0.8092,0.8226,0.8092,0.8092,66530.0],["1983-09-19",0.8226,0.8293,0.8226,0.8226,154946.0],["1983-09-20",0.8226,0.8359,0.8226,0.8259,253866.0],["1983-09-21",0.8226,0.8226,0.8226,0.8226,25387.0],["1983-09-22",0.8226,0.8293,0.8226,0.8226,146192.0],["1983-09-23",0.8192,0.8192,0.8159,0.8159,13131.0],["1983-09-26",0.8159,0.8159,0.7958,0.8092,46396.0],["1983-09-27",0.7958,0.7958,0.7824,0.7925,42019.0],["1983-09-28",0.7891,0.7891,0.7758,0.7891,38518.0],["1983-09-29",0.7891,0.7958,0.7858,0.7858,38518.0],["1983-09-30",0.7858,0.7958,0.7824,0.7824,7879.0],["1983-10-03",0.7824,0.7891,0.7691,0.7691,45521.0],["1983-10-04",0.7691,0.7824,0.7691,0.7758,61278.0],["1983-10-05",0.7758,0.7758,0.7758,0.7758,13131.0],["1983-10-06",0.7758,0.7824,0.7758,0.7824,37642.0],["1983-10-07",0.7824,0.7824,0.7758,0.7758,18383.0],["1983-10-10",0.7758,0.7824,0.7758,0.7758,10505.0],["1983-10-11",0.7758,0.7824,0.7758,0.7824,22760.0],["1983-10-12",0.7758,0.7758,0.759,0.7691,103297.0],["1983-10-13",0.7557,0.7557,0.7423,0.7423,42019.0],["1983-10-14",0.7423,0.7624,0.7423,0.7423,6128.0],["1983-10-17",0.7423,0.7624,0.7423,0.749,55150.0],["1983-10-18",0.749,0.7691,0.749,0.749,9629.0],["1983-10-19",0.749,0.7691,0.749,0.7691,37642.0],["1983-10-20",0.7691,0.7691,0.749,0.7624,36767.0],["1983-10-21",0.7624,0.7624,0.7223,0.7423,59527.0],["1983-10-24",0.7289,0.7289,0.7156,0.7156,143566.0],["1983-10-25",0.7223,0.7423,0.7223,0.7356,97169.0],["1983-10-26",0.7356,0.7356,0.7289,0.7289,7879.0],["1983-10-27",0.7289,0.7289,0.7289,0.7289,55150.0],["1983-10-28",0.7289,0.7356,0.7223,0.7223,20134.0],["1983-10-31",0.7223,0.7289,0.7156,0.7156,56901.0],["1983-11-01",0.7156,0.7289,0.7156,0.7289,53399.0],["1983-11-02",0.7223,0.7223,0.7156,0.7223,83163.0],["1983-11-03",0.7223,0.7223,0.7156,0.7223,11380.0],["1983-11-04",0.7223,0.7223,0.7089,0.7156,8754.0],["1983-11-07",0.7156,0.7156,0.7022,0.7156,26262.0],["1983-11-08",0.7156,0.7156,0.7022,0.7156,1751.0],["1983-11-09",0.7022,0.7022,0.7022,0.7022,2626.0],["1983-11-10",0.7022,0.7223,0.7022,0.7156,39393.0],["1983-11-11",0.7156,0.7156,0.7156,0.7156,8754.0],["1983-11-14",0.7156,0.7223,0.7089,0.7156,5252.0],["1983-11-15",0.7089,0.7089,0.7089,0.7089,18383.0],["1983-11-16",0.7156,0.7223,0.7156,0.7156,31514.0],["1983-11-17",0.7156,0.7289,0.7156,0.7223,175080.0],["1983-11-18",0.7223,0.7356,0.7223,0.7356,66530.0],["1983-11-21",0.7356,0.7423,0.7289,0.7423,81412.0],["1983-11-22",0.7423,0.749,0.7356,0.7356,211847.0],["1983-11-23",0.749,0.7624,0.749,0.7624,632039.0],["1983-11-25",0.7557,0.7557,0.7557,0.7557,875.0],["1983-11-28",0.7557,0.7557,0.7557,0.7557,2626.0],["1983-11-29",0.7624,0.7691,0.7624,0.7691,20134.0],["1983-11-30",0.7691,0.7758,0.7691,0.7758,27137.0],["1983-12-01",0.7758,0.7824,0.7724,0.7824,64780.0],["1983-12-02",0.7758,0.7758,0.7758,0.7758,875.0],["1983-12-05",0.7758,0.7758,0.7758,0.7758,1751.0],["1983-12-06",0.7758,0.7891,0.7758,0.7758,6128.0],["1983-12-07",0.7758,0.7758,0.7758,0.7758,5252.0],["1983-12-08",0.7758,0.7758,0.7758,0.7758,12256.0],["1983-12-09",0.7758,0.7758,0.7758,0.7758,4377.0],["1983-12-12",0.7758,0.7891,0.7758,0.7758,15757.0],["1983-12-13",0.7758,0.7758,0.7758,0.7758,7879.0],["1983-12-14",0.7758,0.7758,0.7758,0.7758,9629.0],["1983-12-15",0.7758,0.7891,0.7758,0.7758,178582.0],["1983-12-16",0.7758,0.7891,0.7758,0.7858,89291.0],["1983-12-19",0.7824,0.7824,0.7758,0.7824,61278.0],["1983-12-20",0.7758,0.7758,0.7758,0.7758,2626.0],["1983-12-21",0.7758,0.7824,0.7758,0.7824,58652.0],["1983-12-22",0.7824,0.7858,0.7758,0.7758,105048.0],["1983-12-23",0.7758,0.7758,0.7758,0.7758,73534.0],["1983-12-27",0.7758,0.7891,0.7758,0.7758,59527.0],["1983-12-28",0.7758,0.7891,0.7758,0.7758,63029.0],["1983-12-29",0.7758,0.7758,0.7758,0.7758,14882.0],["1983-12-30",0.7758,0.7891,0.7758,0.7891,43770.0],["1984-01-03",0.7891,0.7891,0.7758,0.7891,123431.0],["1984-01-04",0.7891,0.8159,0.7891,0.8159,116428.0],["1984-01-05",0.8159,0.8293,0.8092,0.8226,44645.0],["1984-01-06",0.8226,0.8426,0.8226,0.8226,34141.0],["1984-01-09",0.8226,0.8426,0.8192,0.8226,82288.0],["1984-01-10",0.8226,0.8226,0.8226,0.8226,14882.0],["1984-01-11",0.8226,0.8359,0.8092,0.8092,541873.0],["1984-01-12",0.8092,0.8226,0.8025,0.8025,42019.0],["1984-01-13",0.8025,0.8159,0.8025,0.8025,56026.0],["1984-01-16",0.8025,0.8159,0.8025,0.8092,80537.0],["1984-01-17",0.8159,0.8159,0.8159,0.8159,8754.0],["1984-01-18",0.8159,0.8159,0.8025,0.8159,2626.0],["1984-01-19",0.8159,0.8159,0.8025,0.8025,14006.0],["1984-01-20",0.8025,0.8092,0.8025,0.8025,50773.0],["1984-01-23",0.8025,0.8092,0.8025,0.8092,147943.0],["1984-01-24",0.8092,0.8159,0.8025,0.8159,31514.0],["1984-01-25",0.8159,0.8159,0.8025,0.8159,27137.0],["1984-01-26",0.8159,0.8226,0.8025,0.8125,50773.0],["1984-01-27",0.8125,0.8226,0.8092,0.8192,93668.0],["1984-01-30",0.8159,0.8159,0.8159,0.8159,10505.0],["1984-01-31",0.8159,0.8293,0.8159,0.8159,50773.0],["1984-02-01",0.8159,0.8426,0.8159,0.8359,50773.0],["1984-02-02",0.8359,0.8426,0.8293,0.8393,192588.0],["1984-02-03",0.8393,0.8426,0.8293,0.8426,35891.0],["1984-02-06",0.8426,0.8426,0.8293,0.8293,71783.0],["1984-02-07",0.8293,0.8426,0.8293,0.8293,142690.0],["1984-02-08",0.8293,0.8426,0.8293,0.8393,9629.0],["1984-02-09",0.8293,0.8293,0.8293,0.8293,15757.0],["1984-02-10",0.8293,0.8426,0.8293,0.8293,100671.0],["1984-02-13",0.8293,0.8359,0.8159,0.8159,50773.0],["1984-02-14",0.8159,0.8226,0.8159,0.8226,7003.0],["1984-02-15",0.8159,0.8159,0.8159,0.8159,6128.0],["1984-02-16",0.8159,0.8159,0.8092,0.8092,16633.0],["1984-02-17",0.8025,0.8025,0.7958,0.7958,6128.0],["1984-02-21",0.7958,0.8025,0.7891,0.7891,89291.0],["1984-02-22",0.7891,0.8025,0.7891,0.7891,222352.0],["1984-02-23",0.7891,0.7891,0.7824,0.7824,9629.0],["1984-02-24",0.7824,0.7824,0.7691,0.7691,53399.0],["1984-02-27",0.7691,0.7824,0.7691,0.7691,122556.0],["1984-02-28",0.7691,0.7758,0.7691,0.7758,28888.0],["1984-02-29",0.7758,0.7824,0.7691,0.7824,105923.0],["1984-03-01",0.7824,0.7958,0.7824,0.7824,62153.0],["1984-03-02",0.7824,0.8025,0.7824,0.8025,111176.0],["1984-03-05",0.8025,0.8025,0.7891,0.8025,11380.0],["1984-03-06",0.7925,0.7925,0.7925,0.7925,875.0],["1984-03-07",0.7891,0.7891,0.7891,0.7891,4377.0],["1984-03-08",0.7891,0.7891,0.7891,0.7891,6128.0],["1984-03-09",0.7891,0.7958,0.7891,0.7958,18383.0],["1984-03-12",0.7925,0.7925,0.7891,0.7891,39393.0],["1984-03-13",0.7891,0.7958,0.7891,0.7891,35891.0],["1984-03-14",0.7891,0.7891,0.7891,0.7891,9629.0],["1984-03-15",0.7891,0.7891,0.7891,0.7891,0.0],["1984-03-16",0.7891,0.7925,0.7891,0.7925,12256.0],["1984-03-19",0.7891,0.7891,0.7891,0.7891,8754.0],["1984-03-20",0.7891,0.7958,0.7891,0.7891,33265.0],["1984-03-21",0.7891,0.7891,0.7858,0.7891,27137.0],["1984-03-22",0.7891,0.7891,0.7891,0.7891,0.0],["1984-03-23",0.7891,0.7891,0.7824,0.7824,19259.0],["1984-03-26",0.7824,0.7824,0.7758,0.7758,36767.0],["1984-03-27",0.7758,0.7891,0.7758,0.7891,38518.0],["1984-03-28",0.7858,0.7858,0.7758,0.7758,58652.0],["1984-03-29",0.7824,0.7958,0.7824,0.7891,81412.0],["1984-03-30",0.7891,0.7992,0.7891,0.7992,36767.0],["1984-04-02",0.7992,0.8025,0.7891,0.7891,41144.0],["1984-04-03",0.7891,0.8025,0.7891,0.7891,35891.0],["1984-04-04",0.7891,0.8092,0.7891,0.7891,168077.0],["1984-04-05",0.7891,0.7891,0.7791,0.7791,41144.0],["1984-04-06",0.7824,0.7824,0.7824,0.7824,7003.0],["1984-04-09",0.7824,0.7891,0.7758,0.7758,39393.0],["1984-04-10",0.7758,0.7824,0.7691,0.7691,49022.0],["1984-04-11",0.7691,0.7758,0.7557,0.7557,65655.0],["1984-04-12",0.7557,0.7624,0.749,0.749,11380.0],["1984-04-13",0.749,0.7557,0.749,0.7557,93668.0],["1984-04-16",0.7557,0.7557,0.7557,0.7557,0.0],["1984-04-17",0.7557,0.7624,0.749,0.7624,18383.0],["1984-04-18",0.749,0.749,0.749,0.749,14882.0],["1984-04-19",0.749,0.749,0.7423,0.7423,10505.0],["1984-04-23",0.7356,0.7356,0.7089,0.7089,12256.0],["1984-04-24",0.7089,0.7223,0.6955,0.7022,24511.0],["1984-04-25",0.7022,0.7156,0.6888,0.6955,37642.0],["1984-04-26",0.6955,0.7423,0.6955,0.7423,536620.0],["1984-04-27",0.7423,0.7624,0.7423,0.759,354537.0],["1984-04-30",0.749,0.749,0.7356,0.7356,42895.0],["1984-05-01",0.7356,0.749,0.7356,0.7423,29764.0],["1984-05-02",0.7423,0.749,0.739,0.7423,31514.0],["1984-05-03",0.7423,0.7423,0.7356,0.7356,22760.0],["1984-05-04",0.7356,0.749,0.7356,0.749,41144.0],["1984-05-07",0.749,0.749,0.7356,0.739,54275.0],["1984-05-08",0.739,0.749,0.7356,0.7356,8754.0],["1984-05-09",0.7356,0.749,0.7356,0.749,20134.0],["1984-05-10",0.7457,0.7457,0.7356,0.7356,30639.0],["1984-05-11",0.7356,0.7423,0.7289,0.7423,15757.0],["1984-05-14",0.7356,0.7356,0.7223,0.7223,15757.0],["1984-05-15",0.7223,0.7356,0.7223,0.7356,7003.0],["1984-05-16",0.7289,0.7289,0.7223,0.7289,6128.0],["1984-05-17",0.7289,0.7289,0.7156,0.7256,16633.0],["1984-05-18",0.7256,0.7289,0.7089,0.7223,42019.0],["1984-05-21",0.7223,0.7289,0.7089,0.7156,189086.0],["1984-05-22",0.7156,0.7223,0.7089,0.7156,39393.0],["1984-05-23",0.7156,0.7223,0.7089,0.7223,38518.0],["1984-05-24",0.7223,0.7223,0.7089,0.7122,50773.0],["1984-05-25",0.7122,0.7223,0.7089,0.7223,45521.0],["1984-05-29",0.7223,0.7223,0.7089,0.7156,70032.0],["1984-05-30",0.7156,0.7223,0.7089,0.7089,43770.0],["1984-05-31",0.7089,0.7223,0.6988,0.7089,55150.0],["1984-06-01",0.7189,0.7289,0.7189,0.7289,71783.0],["1984-06-04",0.7356,0.749,0.7356,0.7356,166326.0],["1984-06-05",0.7356,0.749,0.7356,0.749,128684.0],["1984-06-06",0.749,0.7557,0.7423,0.7457,72658.0],["1984-06-07",0.7457,0.7557,0.7423,0.749,66530.0],["1984-06-08",0.749,0.7557,0.749,0.7557,56901.0],["1984-06-11",0.7557,0.7557,0.749,0.7557,15757.0],["1984-06-12",0.7557,0.7557,0.749,0.7557,24511.0],["1984-06-13",0.7557,0.7557,0.749,0.749,109425.0],["1984-06-14",0.749,0.7557,0.749,0.749,42019.0],["1984-06-15",0.749,0.7557,0.749,0.7557,17508.0],["1984-06-18",0.7557,0.7557,0.7423,0.7423,21010.0],["1984-06-19",0.7423,0.7557,0.7423,0.7557,14882.0],["1984-06-20",0.7557,0.7557,0.7557,0.7557,0.0],["1984-06-21",0.7423,0.7423,0.7423,0.7423,50773.0],["1984-06-22",0.7423,0.749,0.7423,0.7423,35891.0],["1984-06-25",0.7423,0.7557,0.7423,0.7423,107674.0],["1984-06-26",0.7423,0.7557,0.7423,0.7423,139189.0],["1984-06-27",0.7423,0.7557,0.7423,0.7423,5252.0],["1984-06-28",0.749,0.7691,0.749,0.7557,175955.0],["1984-06-29",0.7557,0.7958,0.7557,0.7758,288882.0],["1984-07-02",0.7758,0.7824,0.7691,0.7791,98045.0],["1984-07-03",0.7791,0.7824,0.7758,0.7758,59527.0],["1984-07-05",0.7758,0.7824,0.7758,0.7791,479719.0],["1984-07-06",0.7691,0.7691,0.7624,0.7624,94543.0],["1984-07-09",0.7624,0.7624,0.7624,0.7624,8754.0],["1984-07-10",0.7624,0.7724,0.7624,0.7624,55150.0],["1984-07-11",0.7624,0.7758,0.7624,0.7758,87540.0],["1984-07-12",0.7691,0.7691,0.759,0.7624,36767.0],["1984-07-13",0.7624,0.7824,0.7624,0.7758,122556.0],["1984-07-16",0.7758,0.7824,0.7691,0.7691,28888.0],["1984-07-17",0.7691,0.7758,0.7691,0.7724,38518.0],["1984-07-18",0.7724,0.7758,0.7691,0.7691,22760.0],["1984-07-19",0.7758,0.7824,0.7758,0.7824,21885.0],["1984-07-20",0.7824,0.7824,0.7758,0.7758,12256.0],["1984-07-23",0.7758,0.7824,0.749,0.7758,517362.0],["1984-07-24",0.7758,0.7758,0.7691,0.7691,29764.0],["1984-07-25",0.7691,0.7724,0.7691,0.7691,50773.0],["1984-07-26",0.7691,0.7758,0.7691,0.7758,21010.0],["1984-07-27",0.7758,0.7758,0.7691,0.7758,10505.0],["1984-07-30",0.7156,0.7156,0.6955,0.7156,16633.0],["1984-07-31",0.7022,0.7022,0.7022,0.7022,14006.0],["1984-08-01",0.7122,0.7156,0.7122,0.7156,12256.0],["1984-08-02",0.7156,0.7156,0.7156,0.7156,1751.0],["1984-08-03",0.7156,0.7289,0.7156,0.7156,35016.0],["1984-08-06",0.7156,0.7156,0.7156,0.7156,3502.0],["1984-08-07",0.7156,0.7289,0.7156,0.7156,6128.0],["1984-08-08",0.7156,0.7189,0.7156,0.7156,84038.0],["1984-08-09",0.7156,0.7289,0.7156,0.7156,51649.0],["1984-08-10",0.7156,0.7289,0.7156,0.7289,19259.0],["1984-08-13",0.7289,0.7356,0.7156,0.7356,418441.0],["1984-08-14",0.7356,0.749,0.7356,0.749,87540.0],["1984-08-15",0.7557,0.7824,0.7557,0.7758,266122.0],["1984-08-16",0.7691,0.7691,0.7691,0.7691,14006.0],["1984-08-17",0.7758,0.7824,0.7758,0.7824,126933.0],["1984-08-20",0.7824,0.7824,0.7758,0.7758,76160.0],["1984-08-21",0.7824,0.8025,0.7824,0.8025,151444.0],["1984-08-22",0.8025,0.8125,0.7958,0.8025,84914.0],["1984-08-23",0.8025,0.8092,0.8025,0.8025,44645.0],["1984-08-24",0.8025,0.8159,0.8025,0.8092,108550.0],["1984-08-27",0.8092,0.8092,0.8025,0.8025,29764.0],["1984-08-28",0.8025,0.8159,0.8025,0.8092,87540.0],["1984-08-29",0.8092,0.8226,0.8092,0.8159,50773.0],["1984-08-30",0.8159,0.8159,0.7958,0.7958,112051.0],["1984-08-31",0.7958,0.7958,0.7958,0.7958,875.0],["1984-09-04",0.7958,0.8025,0.7958,0.8025,42895.0],["1984-09-05",0.8025,0.8025,0.7891,0.8025,37642.0],["1984-09-06",0.8025,0.8092,0.7958,0.7958,56901.0],["1984-09-07",0.7958,0.8025,0.7958,0.8025,90166.0],["1984-09-10",0.8025,0.8058,0.7958,0.7958,26262.0],["1984-09-11",0.7958,0.8092,0.7958,0.8058,55150.0],["1984-09-12",0.8058,0.8058,0.7958,0.8058,107674.0],["1984-09-13",0.8058,0.8092,0.7958,0.8025,20134.0],["1984-09-14",0.8025,0.8226,0.8025,0.8092,102422.0],["1984-09-17",0.8092,0.8159,0.8092,0.8092,78786.0],["1984-09-18",0.8092,0.8092,0.8092,0.8092,28013.0],["1984-09-19",0.8092,0.8359,0.8092,0.8293,46396.0],["1984-09-20",0.8293,0.8359,0.8259,0.8359,136562.0],["1984-09-21",0.8359,0.856,0.8326,0.856,325649.0],["1984-09-24",0.856,0.8627,0.8493,0.856,200467.0],["1984-09-25",0.856,0.8627,0.856,0.856,50773.0],["1984-09-26",0.856,0.8627,0.856,0.8593,57776.0],["1984-09-27",0.8593,0.8627,0.856,0.856,25387.0],["1984-09-28",0.856,0.8627,0.856,0.856,34141.0],["1984-10-01",0.856,0.856,0.856,0.856,19259.0],["1984-10-02",0.856,0.8694,0.856,0.856,91917.0],["1984-10-03",0.856,0.8627,0.8493,0.8493,40268.0],["1984-10-04",0.8493,0.856,0.8426,0.856,131310.0],["1984-10-05",0.8493,0.8493,0.8426,0.8426,74409.0],["1984-10-08",0.8426,0.8493,0.8359,0.8359,31514.0],["1984-10-09",0.8359,0.8493,0.8359,0.8359,10505.0],["1984-10-10",0.8359,0.8493,0.8359,0.8493,289757.0],["1984-10-11",0.856,0.8627,0.856,0.856,218850.0],["1984-10-12",0.856,0.8627,0.856,0.8627,49022.0],["1984-10-15",0.8627,0.866,0.8493,0.856,31514.0],["1984-10-16",0.856,0.856,0.8493,0.8493,39393.0],["1984-10-17",0.8493,0.8694,0.8493,0.856,408812.0],["1984-10-18",0.856,0.8627,0.8493,0.856,42895.0],["1984-10-19",0.856,0.8627,0.8493,0.8493,92792.0],["1984-10-22",0.8493,0.856,0.8493,0.856,93668.0],["1984-10-23",0.856,0.856,0.8359,0.856,91917.0],["1984-10-24",0.8493,0.8493,0.8359,0.8493,44645.0],["1984-10-25",0.8493,0.8493,0.8359,0.8493,398307.0],["1984-10-26",0.8493,0.8493,0.8359,0.8493,163700.0],["1984-10-29",0.8493,0.8493,0.8359,0.8426,365042.0],["1984-10-30",0.8426,0.856,0.8426,0.856,32390.0],["1984-10-31",0.8493,0.8493,0.8426,0.8426,15757.0],["1984-11-01",0.8426,0.8493,0.8426,0.8426,26262.0],["1984-11-02",0.8426,0.856,0.8426,0.856,13131.0],["1984-11-05",0.856,0.8627,0.8493,0.856,14006.0],["1984-11-06",0.856,0.8828,0.856,0.8761,190837.0],["1984-11-07",0.8761,0.8828,0.8694,0.8828,356288.0],["1984-11-08",0.8828,0.8828,0.8761,0.8794,308141.0],["1984-11-09",0.8828,0.9028,0.8828,0.8961,355413.0],["1984-11-12",0.8961,0.9095,0.8961,0.9028,85789.0],["1984-11-13",0.9028,0.9028,0.8961,0.9028,91917.0],["1984-11-14",0.9028,0.9028,0.8961,0.9028,28888.0],["1984-11-15",0.9028,0.9028,0.8961,0.9028,162824.0],["1984-11-16",0.9028,0.9028,0.8961,0.8961,395681.0],["1984-11-19",0.8961,0.9028,0.8894,0.8894,35016.0],["1984-11-20",0.8894,0.9028,0.8894,0.8894,381675.0],["1984-11-21",0.8894,0.9028,0.8894,0.8894,82288.0],["1984-11-23",0.9028,0.9162,0.9028,0.9162,128684.0],["1984-11-26",0.9162,0.9296,0.9028,0.9229,114677.0],["1984-11-27",0.9296,0.9563,0.9296,0.9496,202217.0],["1984-11-28",0.9496,0.9697,0.9429,0.963,93668.0],["1984-11-29",0.953,0.953,0.9363,0.9429,415815.0],["1984-11-30",0.9429,0.9563,0.9363,0.9496,177706.0],["1984-12-03",0.9496,0.9496,0.9363,0.9396,228479.0],["1984-12-04",0.9396,0.9429,0.9363,0.9363,191713.0],["1984-12-05",0.9363,0.9429,0.9363,0.9429,21885.0],["1984-12-06",0.9429,0.9496,0.9363,0.9363,56901.0],["1984-12-07",0.9363,0.9496,0.9363,0.9429,357163.0],["1984-12-10",0.9429,0.9496,0.9363,0.9429,175955.0],["1984-12-11",0.9429,0.9563,0.9429,0.9563,42895.0],["1984-12-12",0.9563,0.9563,0.9429,0.9563,18383.0],["1984-12-13",0.9563,0.9563,0.9429,0.9429,17508.0],["1984-12-14",0.9429,0.9563,0.9429,0.9429,123431.0],["1984-12-17",0.9429,0.9563,0.9429,0.9463,10505.0],["1984-12-18",0.9463,0.9563,0.9429,0.9496,241610.0],["1984-12-19",0.9496,0.963,0.9496,0.9496,28013.0],["1984-12-20",0.9496,0.963,0.9496,0.963,74409.0],["1984-12-21",0.963,0.9697,0.9496,0.963,126933.0],["1984-12-24",0.963,0.963,0.9563,0.9563,35891.0],["1984-12-26",0.963,0.9697,0.963,0.9697,2626.0],["1984-12-27",0.9697,0.9697,0.9563,0.963,26262.0],["1984-12-28",0.963,0.9697,0.9563,0.9563,39393.0],["1984-12-31",0.9563,0.9697,0.9496,0.963,70032.0],["1985-01-02",0.9496,0.9496,0.9429,0.9429,106799.0],["1985-01-03",0.9429,0.9429,0.9363,0.9363,63904.0],["1985-01-04",0.9363,0.9429,0.9363,0.9429,72658.0],["1985-01-07",0.9363,0.9363,0.9229,0.9229,154946.0],["1985-01-08",0.9229,0.9296,0.9162,0.9162,14882.0],["1985-01-09",0.9162,0.9296,0.9162,0.9162,122556.0],["1985-01-10",0.9162,0.9262,0.9095,0.9262,81412.0],["1985-01-11",0.9262,0.9296,0.9162,0.9296,63029.0],["1985-01-14",0.9296,0.9296,0.9162,0.9195,286256.0],["1985-01-15",0.9229,0.9363,0.9229,0.9296,276626.0],["1985-01-16",0.9296,0.9363,0.9229,0.9296,30639.0],["1985-01-17",0.9363,0.9563,0.9363,0.9563,39393.0],["1985-01-18",0.9563,0.9563,0.9429,0.9429,66530.0],["1985-01-21",0.9429,0.9563,0.9429,0.9563,24511.0],["1985-01-22",0.9563,0.963,0.9429,0.9563,34141.0],["1985-01-23",0.9563,0.963,0.9429,0.963,195214.0],["1985-01-24",0.963,0.963,0.9496,0.9496,83163.0],["1985-01-25",0.9496,0.9697,0.9496,0.963,143566.0],["1985-01-28",0.963,0.9697,0.9563,0.9697,36767.0],["1985-01-29",0.9697,0.9764,0.9563,0.9663,63029.0],["1985-01-30",0.9663,0.9764,0.963,0.9764,21885.0],["1985-01-31",0.9764,0.9764,0.9597,0.963,50773.0],["1985-02-01",0.963,0.9697,0.9563,0.9697,71783.0],["1985-02-04",0.9697,0.9697,0.9563,0.963,20134.0],["1985-02-05",0.963,0.9764,0.963,0.973,84038.0],["1985-02-06",0.973,0.9764,0.963,0.9764,73534.0],["1985-02-07",0.9764,0.9764,0.963,0.9697,50773.0],["1985-02-08",0.9697,0.9898,0.9697,0.9898,93668.0],["1985-02-11",0.9898,0.9998,0.9764,0.9964,87540.0],["1985-02-12",0.9964,0.9964,0.9831,0.9964,50773.0],["1985-02-13",0.9964,1.0031,0.9898,0.9964,49022.0],["1985-02-14",1.0098,1.0165,1.0098,1.0098,83163.0],["1985-02-15",1.0165,1.0566,1.0165,1.0566,267872.0],["1985-02-19",1.0566,1.0633,1.0499,1.0499,137438.0],["1985-02-20",1.0499,1.0633,1.0499,1.0499,49022.0],["1985-02-21",1.0499,1.1101,1.0499,1.0834,206594.0],["1985-02-22",1.0834,1.0901,1.0499,1.0633,259118.0],["1985-02-25",1.0633,1.07,1.0232,1.0299,205719.0],["1985-02-26",1.0299,1.0299,1.0232,1.0232,105048.0],["1985-02-27",1.0232,1.0299,1.0098,1.0165,217975.0],["1985-02-28",1.0098,1.0098,0.9831,0.9831,76160.0],["1985-03-01",0.9831,0.9898,0.963,0.963,42895.0],["1985-03-04",0.9697,0.9831,0.9697,0.9831,72658.0],["1985-03-05",0.9831,0.9831,0.9831,0.9831,39393.0],["1985-03-06",0.9831,0.9831,0.9764,0.9764,10505.0],["1985-03-07",0.9764,0.9898,0.9764,0.9764,212722.0],["1985-03-08",0.9764,0.9898,0.9764,0.9898,115553.0],["1985-03-11",0.9898,0.9898,0.9764,0.9831,49022.0],["1985-03-12",0.9831,0.9831,0.9831,0.9831,0.0],["1985-03-13",0.9831,0.9831,0.9764,0.9831,74409.0],["1985-03-14",0.9831,1.0031,0.9764,0.9931,2381964.0],["1985-03-15",0.9931,1.0098,0.9898,0.9964,205719.0],["1985-03-18",0.9964,1.0098,0.9964,1.0031,319521.0],["1985-03-19",1.0031,1.0031,0.9964,1.0031,52524.0],["1985-03-20",1.0031,1.0031,0.9964,1.0031,56901.0],["1985-03-21",1.0031,1.0098,0.9964,0.9964,301138.0],["1985-03-22",0.9964,1.0232,0.9964,1.0132,540122.0],["1985-03-25",1.0132,1.0299,1.0031,1.0165,242486.0],["1985-03-26",1.0165,1.0299,1.0165,1.0299,93668.0],["1985-03-27",1.0299,1.0299,1.0165,1.0165,72658.0],["1985-03-28",1.0165,1.0299,1.0165,1.0232,77911.0],["1985-03-29",1.0232,1.0232,1.0165,1.0232,74409.0],["1985-04-01",1.0232,1.0366,1.0232,1.0332,87540.0],["1985-04-02",1.0366,1.0499,1.0366,1.0433,110300.0],["1985-04-03",1.0433,1.0566,1.0433,1.0533,110300.0],["1985-04-04",1.0533,1.0566,1.0499,1.0499,19259.0],["1985-04-08",1.0499,1.0566,1.0499,1.0566,39393.0],["1985-04-09",1.0566,1.0566,1.0499,1.0566,27137.0],["1985-04-10",1.0566,1.07,1.0499,1.0566,197840.0],["1985-04-11",1.07,1.0901,1.07,1.0867,283630.0],["1985-04-12",1.0867,1.0968,1.0767,1.0767,154946.0],["1985-04-15",1.0767,1.0901,1.0767,1.0901,91917.0],["1985-04-16",1.0901,1.1101,1.0767,1.0968,140064.0],["1985-04-17",1.0968,1.1235,1.0968,1.1101,260869.0],["1985-04-18",1.1168,1.1302,1.1168,1.1235,142690.0],["1985-04-19",1.1235,1.1369,1.1168,1.1235,84038.0],["1985-04-22",1.1235,1.1569,1.1235,1.1436,139189.0],["1985-04-23",1.1569,1.1837,1.1569,1.1703,165451.0],["1985-04-24",1.1703,1.1837,1.1703,1.177,72658.0],["1985-04-25",1.177,1.177,1.1569,1.1569,205719.0],["1985-04-26",1.1569,1.167,1.1569,1.167,85789.0],["1985-04-29",1.167,1.1837,1.1636,1.177,145316.0],["1985-04-30",1.177,1.177,1.1536,1.1569,517362.0],["1985-05-01",1.1569,1.1636,1.1235,1.1235,87540.0],["1985-05-02",1.1235,1.1268,1.1034,1.1101,60403.0],["1985-05-03",1.1101,1.1101,1.1034,1.1034,18383.0],["1985-05-06",1.1168,1.1302,1.1168,1.1168,35016.0],["1985-05-07",1.1168,1.1235,1.1168,1.1168,9629.0],["1985-05-08",1.1168,1.1503,1.1168,1.1503,169828.0],["1985-05-09",1.1503,1.1503,1.1369,1.1369,44645.0],["1985-05-10",1.1369,1.1569,1.1369,1.1503,127808.0],["1985-05-13",1.1503,1.1503,1.1335,1.1369,67406.0],["1985-05-14",1.1369,1.1436,1.1235,1.1235,162824.0],["1985-05-15",1.1235,1.1369,1.1235,1.1235,33265.0],["1985-05-16",1.1369,1.1636,1.1369,1.1436,96294.0],["1985-05-17",1.1469,1.1636,1.1469,1.1636,82288.0],["1985-05-20",1.1636,1.177,1.1636,1.177,72658.0],["1985-05-21",1.177,1.1971,1.177,1.177,119930.0],["1985-05-22",1.177,1.1971,1.177,1.1837,117304.0],["1985-05-23",1.1837,1.1971,1.1837,1.1971,441202.0],["1985-05-24",1.1971,1.1971,1.1837,1.1837,80537.0],["1985-05-28",1.1837,1.2038,1.1837,1.2038,50773.0],["1985-05-29",1.2038,1.2104,1.1904,1.1904,168077.0],["1985-05-30",1.1904,1.2038,1.1904,1.1971,52524.0],["1985-05-31",1.1971,1.2038,1.1971,1.1971,36767.0],["1985-06-03",1.1971,1.2171,1.1971,1.2171,56026.0],["1985-06-04",1.2104,1.2104,1.1971,1.1971,22760.0],["1985-06-05",1.1971,1.2104,1.1971,1.1971,572512.0],["1985-06-06",1.1971,1.2038,1.1971,1.1971,72658.0],["1985-06-07",1.1971,1.2038,1.1971,1.1971,56026.0],["1985-06-10",1.1971,1.2171,1.1971,1.2104,118179.0],["1985-06-11",1.2104,1.2372,1.2104,1.2372,76160.0],["1985-06-12",1.2372,1.2439,1.2238,1.2238,205719.0],["1985-06-13",1.2238,1.2372,1.2171,1.2171,165451.0],["1985-06-14",1.2171,1.2305,1.2171,1.2272,71783.0],["1985-06-17",1.2272,1.2305,1.2171,1.2171,7879.0],["1985-06-18",1.2171,1.2305,1.2171,1.2205,49898.0],["1985-06-19",1.2238,1.2305,1.2238,1.2305,56901.0],["1985-06-20",1.2305,1.2372,1.2238,1.2305,64780.0],["1985-06-21",1.2305,1.2372,1.2305,1.2305,226729.0],["1985-06-24",1.2305,1.2372,1.2305,1.2305,118179.0],["1985-06-25",1.2305,1.2439,1.2305,1.2305,267872.0],["1985-06-26",1.2305,1.2372,1.2305,1.2305,37642.0],["1985-06-27",1.2305,1.2305,1.2305,1.2305,101546.0],["1985-06-28",1.2305,1.2372,1.2305,1.2372,52524.0],["1985-07-01",1.2372,1.2372,1.2171,1.2305,57776.0],["1985-07-02",1.2305,1.2305,1.2104,1.2171,124307.0],["1985-07-03",1.2171,1.2238,1.2104,1.2238,12256.0],["1985-07-05",1.2238,1.2238,1.2171,1.2171,7879.0],["1985-07-08",1.2171,1.2305,1.2171,1.2171,67406.0],["1985-07-09",1.2171,1.2238,1.2104,1.2104,108550.0],["1985-07-10",1.2104,1.2439,1.2104,1.2439,152320.0],["1985-07-11",1.2439,1.2639,1.2372,1.2639,107674.0],["1985-07-12",1.2706,1.3308,1.2706,1.3241,281879.0],["1985-07-15",1.3241,1.3241,1.3108,1.3108,166326.0],["1985-07-16",1.3108,1.3174,1.3108,1.3174,189086.0],["1985-07-17",1.3174,1.3174,1.3108,1.3108,187336.0],["1985-07-18",1.3108,1.3174,1.3108,1.3108,171578.0],["1985-07-19",1.3108,1.3108,1.3041,1.3108,140064.0],["1985-07-22",1.3108,1.3108,1.3041,1.3041,112051.0],["1985-07-23",1.3041,1.3108,1.2773,1.284,493726.0],["1985-07-24",1.284,1.284,1.2171,1.2171,241610.0],["1985-07-25",1.2205,1.2639,1.2205,1.2639,145316.0],["1985-07-26",1.2639,1.2639,1.2506,1.2573,95419.0],["1985-07-29",1.2573,1.2706,1.2573,1.2573,161074.0],["1985-07-30",1.2573,1.2639,1.2506,1.2506,21010.0],["1985-07-31",1.2506,1.2573,1.2439,1.2439,42895.0],["1985-08-01",1.284,1.284,1.2439,1.2573,203531.0],["1985-08-02",1.2573,1.2706,1.2439,1.2706,116866.0],["1985-08-05",1.2706,1.2706,1.2439,1.2706,165888.0],["1985-08-06",1.2706,1.2706,1.2439,1.2439,135687.0],["1985-08-07",1.2439,1.2573,1.2171,1.2171,124307.0],["1985-08-08",1.2171,1.2305,1.2038,1.2038,62591.0],["1985-08-09",1.2171,1.2439,1.2171,1.2305,161949.0],["1985-08-12",1.2305,1.2439,1.2305,1.2305,41582.0],["1985-08-13",1.2305,1.2439,1.2171,1.2171,95419.0],["1985-08-14",1.2171,1.2305,1.2171,1.2305,89729.0],["1985-08-15",1.2305,1.2439,1.2305,1.2305,20134.0],["1985-08-16",1.2305,1.2439,1.2305,1.2305,74847.0],["1985-08-19",1.2305,1.2439,1.2305,1.2439,8754.0],["1985-08-20",1.2439,1.2439,1.2305,1.2305,59965.0],["1985-08-21",1.2305,1.2573,1.2305,1.2439,95419.0],["1985-08-22",1.2439,1.2439,1.2305,1.2439,29326.0],["1985-08-23",1.2439,1.2573,1.2305,1.2305,58214.0],["1985-08-26",1.2305,1.2506,1.2305,1.2305,61716.0],["1985-08-27",1.2305,1.2439,1.2305,1.2439,36767.0],["1985-08-28",1.2439,1.2439,1.2305,1.2439,66530.0],["1985-08-29",1.2439,1.2439,1.2305,1.2305,12693.0],["1985-08-30",1.2305,1.2573,1.2305,1.2439,45521.0],["1985-09-03",1.2439,1.2573,1.2305,1.2439,576451.0],["1985-09-04",1.2439,1.2706,1.2305,1.2573,84476.0],["1985-09-05",1.2573,1.2706,1.2573,1.2706,9192.0],["1985-09-06",1.2706,1.2706,1.2573,1.2639,31952.0],["1985-09-09",1.2639,1.2706,1.2372,1.2439,152757.0],["1985-09-10",1.2439,1.2706,1.2305,1.2573,211409.0],["1985-09-11",1.2305,1.2305,1.1904,1.2038,102860.0],["1985-09-12",1.1904,1.1904,1.1235,1.1636,104173.0],["1985-09-13",1.1636,1.177,1.1636,1.177,102860.0],["1985-09-16",1.177,1.177,1.1503,1.1636,173767.0],["1985-09-17",1.1636,1.177,1.1503,1.1636,149256.0],["1985-09-18",1.1636,1.1904,1.1636,1.1904,143566.0],["1985-09-19",1.1904,1.1904,1.1636,1.1636,263058.0],["1985-09-20",1.177,1.1904,1.177,1.1904,55588.0],["1985-09-23",1.1904,1.2171,1.177,1.2038,54713.0],["1985-09-24",1.2038,1.2305,1.2038,1.2171,98920.0],["1985-09-25",1.2171,1.2372,1.2171,1.2372,43770.0],["1985-09-26",1.2372,1.2573,1.2305,1.2439,111176.0],["1985-09-30",1.2439,1.2573,1.2305,1.2305,98483.0],["1985-10-01",1.2305,1.2439,1.2305,1.2439,35454.0],["1985-10-02",1.2439,1.2439,1.2305,1.2305,45959.0],["1985-10-03",1.2305,1.2439,1.2305,1.2305,57776.0],["1985-10-04",1.2305,1.2439,1.2305,1.2305,28888.0],["1985-10-07",1.2305,1.2439,1.2305,1.2305,24949.0],["1985-10-08",1.2305,1.2439,1.2305,1.2439,29326.0],["1985-10-09",1.2439,1.2439,1.2305,1.2439,12693.0],["1985-10-10",1.2439,1.2439,1.2305,1.2305,67406.0],["1985-10-11",1.2305,1.2439,1.2305,1.2439,24949.0],["1985-10-14",1.2439,1.2439,1.2305,1.2305,34141.0],["1985-10-15",1.2305,1.2573,1.2305,1.2305,42457.0],["1985-10-16",1.2305,1.2439,1.2038,1.2305,34578.0],["1985-10-17",1.2305,1.2305,1.2038,1.2038,15320.0],["1985-10-18",1.2038,1.2305,1.2038,1.2038,13131.0],["1985-10-21",1.2038,1.2305,1.2038,1.2038,17946.0],["1985-10-22",1.2038,1.2171,1.2038,1.2171,10505.0],["1985-10-23",1.2171,1.2171,1.2038,1.2171,36329.0],["1985-10-24",1.2171,1.2305,1.2038,1.2038,27137.0],["1985-10-25",1.2038,1.2305,1.2038,1.2305,26262.0],["1985-10-28",1.2171,1.2171,1.2038,1.2171,16633.0],["1985-10-29",1.2171,1.2171,1.2038,1.2171,24511.0],["1985-10-30",1.2171,1.2305,1.2038,1.2305,38518.0],["1985-10-31",1.2305,1.2305,1.2171,1.2171,30639.0],["1985-11-01",1.2171,1.2305,1.2171,1.2171,28888.0],["1985-11-04",1.2171,1.2439,1.2171,1.2305,58652.0],["1985-11-05",1.2305,1.2439,1.2171,1.2439,6566.0],["1985-11-06",1.2439,1.2439,1.2305,1.2439,200467.0],["1985-11-07",1.2439,1.2439,1.2038,1.2305,75284.0],["1985-11-08",1.2171,1.2171,1.1904,1.2104,17070.0],["1985-11-11",1.2104,1.2104,1.1904,1.2038,60403.0],["1985-11-12",1.2038,1.2439,1.1904,1.2305,396556.0],["1985-11-13",1.2305,1.2439,1.2305,1.2372,72221.0],["1985-11-14",1.2372,1.3108,1.2305,1.3108,340093.0],["1985-11-15",1.3108,1.3375,1.3108,1.3375,105923.0],["1985-11-18",1.3375,1.3375,1.3241,1.3375,35454.0],["1985-11-19",1.3375,1.3643,1.3375,1.3375,50336.0],["1985-11-20",1.3375,1.3509,1.3375,1.3375,10943.0],["1985-11-21",1.3375,1.3643,1.3375,1.3643,76598.0],["1985-11-22",1.3643,1.4311,1.3509,1.4044,130872.0],["1985-11-25",1.4044,1.4311,1.4044,1.4044,102422.0],["1985-11-26",1.4044,1.4178,1.391,1.3977,198278.0],["1985-11-27",1.3977,1.4044,1.391,1.4044,24074.0],["1985-11-29",1.4044,1.4311,1.4044,1.4178,116428.0],["1985-12-02",1.4178,1.4311,1.4044,1.4178,48585.0],["1985-12-03",1.4178,1.4178,1.4044,1.4044,45521.0],["1985-12-04",1.4044,1.4311,1.4044,1.4178,42895.0],["1985-12-05",1.4178,1.4445,1.4178,1.4445,35454.0],["1985-12-06",1.4445,1.4445,1.4178,1.4445,189962.0],["1985-12-09",1.4445,1.4579,1.4311,1.4579,33265.0],["1985-12-10",1.4579,1.4579,1.4445,1.4579,48585.0],["1985-12-11",1.4579,1.4579,1.4445,1.4579,31077.0],["1985-12-12",1.4579,1.4579,1.4445,1.4445,37205.0],["1985-12-13",1.4579,1.4579,1.4579,1.4579,14006.0],["1985-12-16",1.4579,1.4579,1.4445,1.4445,72221.0],["1985-12-17",1.4445,1.4579,1.4178,1.4311,110300.0],["1985-12-18",1.4311,1.4311,1.4044,1.4178,85789.0],["1985-12-19",1.4178,1.4178,1.391,1.4044,94981.0],["1985-12-20",1.4044,1.4178,1.391,1.4178,77473.0],["1985-12-23",1.4178,1.4178,1.4044,1.4178,41144.0],["1985-12-24",1.4178,1.4178,1.4044,1.4178,63904.0],["1985-12-26",1.4178,1.4178,1.4044,1.4044,27137.0],["1985-12-27",1.4044,1.4178,1.4044,1.4044,34578.0],["1985-12-30",1.4044,1.4178,1.4044,1.4178,24511.0],["1985-12-31",1.4178,1.4178,1.4044,1.4044,35891.0],["1986-01-02",1.4044,1.4178,1.3776,1.391,111614.0],["1986-01-03",1.391,1.391,1.3776,1.3776,27575.0],["1986-01-06",1.3776,1.391,1.3776,1.3776,18383.0],["1986-01-07",1.3776,1.391,1.3776,1.391,45083.0],["1986-01-08",1.391,1.391,1.3776,1.391,45959.0],["1986-01-09",1.391,1.391,1.3375,1.3643,91917.0],["1986-01-10",1.3643,1.3643,1.3375,1.3375,70032.0],["1986-01-13",1.3375,1.3509,1.3241,1.3375,105486.0],["1986-01-14",1.3375,1.3375,1.3241,1.3241,40268.0],["1986-01-15",1.3241,1.3375,1.3241,1.3241,24074.0],["1986-01-16",1.3241,1.3643,1.3241,1.3643,365480.0],["1986-01-17",1.3643,1.3643,1.3375,1.3375,94543.0],["1986-01-20",1.3375,1.3375,1.3108,1.3108,31514.0],["1986-01-21",1.3108,1.3241,1.3108,1.3241,35454.0],["1986-01-22",1.3241,1.3241,1.3108,1.3241,288882.0],["1986-01-23",1.3241,1.3241,1.3108,1.3108,78348.0],["1986-01-24",1.3108,1.3241,1.3108,1.3241,134812.0],["1986-01-27",1.3241,1.3442,1.3174,1.3375,181208.0],["1986-01-28",1.3375,1.3509,1.3241,1.3241,124307.0],["1986-01-29",1.3241,1.3776,1.3241,1.3709,312956.0],["1986-01-30",1.3776,1.4044,1.3776,1.391,87540.0],["1986-01-31",1.391,1.4044,1.391,1.391,29764.0],["1986-02-03",1.391,1.4044,1.391,1.4044,49022.0],["1986-02-04",1.4044,1.4311,1.4044,1.4178,86665.0],["1986-02-05",1.4178,1.4311,1.4178,1.4311,210534.0],["1986-02-06",1.4311,1.4311,1.4178,1.4311,38518.0],["1986-02-07",1.4311,1.4311,1.391,1.391,201342.0],["1986-02-10",1.391,1.4044,1.391,1.4044,90604.0],["1986-02-11",1.4044,1.4311,1.391,1.4044,128684.0],["1986-02-12",1.4044,1.4178,1.4044,1.4178,33265.0],["1986-02-13",1.4178,1.4311,1.4044,1.4311,76598.0],["1986-02-14",1.4311,1.4445,1.4178,1.4178,77911.0],["1986-02-18",1.4311,1.4846,1.4311,1.4846,123869.0],["1986-02-19",1.4846,1.5114,1.4713,1.4846,233732.0],["1986-02-20",1.4846,1.5114,1.4846,1.4846,35454.0],["1986-02-21",1.4846,1.498,1.4846,1.498,85789.0],["1986-02-24",1.498,1.498,1.4846,1.498,15757.0],["1986-02-25",1.498,1.498,1.4846,1.498,99796.0],["1986-02-26",1.498,1.498,1.4846,1.4846,11380.0],["1986-02-27",1.4846,1.498,1.4846,1.4846,46396.0],["1986-02-28",1.4846,1.498,1.4846,1.498,29326.0],["1986-03-03",1.498,1.498,1.4846,1.498,62591.0],["1986-03-04",1.498,1.498,1.4846,1.498,58214.0],["1986-03-05",1.498,1.498,1.4846,1.4846,91042.0],["1986-03-06",1.4846,1.498,1.4846,1.4846,31514.0],["1986-03-07",1.4846,1.498,1.4846,1.498,38955.0],["1986-03-10",1.498,1.498,1.4846,1.498,99358.0],["1986-03-11",1.498,1.498,1.4846,1.498,144003.0],["1986-03-12",1.498,1.498,1.4846,1.4846,108550.0],["1986-03-13",1.4846,1.498,1.4846,1.498,118617.0],["1986-03-14",1.498,1.498,1.4846,1.4846,82725.0],["1986-03-17",1.498,1.5783,1.498,1.5649,222352.0],["1986-03-18",1.5649,1.605,1.5515,1.5916,133499.0],["1986-03-19",1.5916,1.6318,1.5916,1.6318,102860.0],["1986-03-20",1.6318,1.6986,1.6184,1.6853,140502.0],["1986-03-21",1.6853,1.7655,1.6719,1.7388,264809.0],["1986-03-24",1.7388,1.7521,1.7254,1.7388,223665.0],["1986-03-25",1.7254,1.7254,1.6318,1.6318,230668.0],["1986-03-26",1.6318,1.6719,1.6318,1.6585,128246.0],["1986-03-27",1.6585,1.6986,1.6585,1.6986,70907.0],["1986-03-31",1.6986,1.6986,1.6719,1.6986,46834.0],["1986-04-01",1.6986,1.7388,1.6853,1.7388,104610.0],["1986-04-02",1.7388,1.7388,1.712,1.7388,217975.0],["1986-04-03",1.7388,1.7521,1.7254,1.7521,22760.0],["1986-04-04",1.7388,1.7388,1.7053,1.7254,152320.0],["1986-04-07",1.7254,1.7388,1.7254,1.7254,56026.0],["1986-04-08",1.7254,1.7254,1.712,1.712,85789.0],["1986-04-09",1.712,1.7254,1.6853,1.6919,63904.0],["1986-04-10",1.6919,1.6986,1.6719,1.6919,45959.0],["1986-04-11",1.6919,1.6986,1.6719,1.6986,41582.0],["1986-04-14",1.6853,1.6853,1.6585,1.6585,99796.0],["1986-04-15",1.6585,1.6719,1.6451,1.6585,45521.0],["1986-04-16",1.6585,1.6986,1.6451,1.6853,256055.0],["1986-04-17",1.6853,1.712,1.6853,1.6986,62153.0],["1986-04-18",1.6986,1.712,1.6986,1.6986,232419.0],["1986-04-21",1.6986,1.712,1.6719,1.6719,97607.0],["1986-04-22",1.6719,1.6853,1.6585,1.6585,123869.0],["1986-04-23",1.6585,1.6719,1.6585,1.6719,70470.0],["1986-04-24",1.6719,1.6719,1.6451,1.6451,35454.0],["1986-04-25",1.6451,1.6585,1.6451,1.6585,87540.0],["1986-04-28",1.6451,1.6451,1.6184,1.6184,97607.0],["1986-04-29",1.6184,1.6318,1.605,1.605,47272.0],["1986-04-30",1.605,1.6184,1.5983,1.6184,96732.0],["1986-05-01",1.6184,1.6184,1.605,1.605,45959.0],["1986-05-02",1.605,1.6184,1.605,1.6184,46834.0],["1986-05-05",1.6184,1.6184,1.5916,1.6184,15757.0],["1986-05-06",1.6184,1.6184,1.5916,1.5916,28451.0],["1986-05-07",1.5916,1.605,1.5114,1.5248,344908.0],["1986-05-08",1.5248,1.5649,1.5248,1.5582,2480884.0],["1986-05-09",1.5582,1.5649,1.5515,1.5649,306390.0],["1986-05-12",1.5649,1.6518,1.5582,1.6117,420630.0],["1986-05-13",1.6117,1.6184,1.5849,1.5916,80537.0],["1986-05-14",1.5916,1.605,1.5916,1.5916,342282.0],["1986-05-15",1.5916,1.605,1.5916,1.5916,154070.0],["1986-05-16",1.5916,1.605,1.5849,1.605,353662.0],["1986-05-19",1.605,1.605,1.5916,1.5916,604464.0],["1986-05-20",1.5916,1.605,1.5916,1.605,101109.0],["1986-05-21",1.605,1.605,1.5916,1.605,171578.0],["1986-05-22",1.605,1.6318,1.5916,1.6184,182959.0],["1986-05-23",1.6184,1.6318,1.605,1.6184,59527.0],["1986-05-27",1.6184,1.6451,1.6184,1.6451,168077.0],["1986-05-28",1.6451,1.6719,1.6318,1.6585,333090.0],["1986-05-29",1.6585,1.6719,1.6585,1.6719,207470.0],["1986-05-30",1.6719,1.6986,1.6585,1.6853,180770.0],["1986-06-02",1.6853,1.7254,1.6853,1.7254,249489.0],["1986-06-03",1.7254,1.7521,1.712,1.7388,335278.0],["1986-06-04",1.7388,1.7521,1.7388,1.7388,60403.0],["1986-06-05",1.7388,1.7521,1.7254,1.7454,212722.0],["1986-06-06",1.7454,1.7521,1.7254,1.7454,173767.0],["1986-06-09",1.7388,1.7388,1.712,1.7187,164138.0],["1986-06-10",1.7187,1.7254,1.6853,1.712,278377.0],["1986-06-11",1.712,1.7254,1.6853,1.6986,198716.0],["1986-06-12",1.6986,1.712,1.6986,1.712,16633.0],["1986-06-13",1.712,1.712,1.6853,1.712,77911.0],["1986-06-16",1.712,1.7254,1.6986,1.7254,103297.0],["1986-06-17",1.7254,1.7388,1.6986,1.712,119054.0],["1986-06-18",1.712,1.7254,1.712,1.712,29764.0],["1986-06-19",1.712,1.7254,1.7053,1.7254,490662.0],["1986-06-20",1.7254,1.7254,1.712,1.7254,45521.0],["1986-06-23",1.7254,1.7254,1.712,1.712,186898.0],["1986-06-24",1.712,1.7388,1.712,1.7388,189962.0],["1986-06-25",1.7388,1.7388,1.7254,1.7388,190400.0],["1986-06-26",1.7388,1.7521,1.7254,1.7521,302888.0],["1986-06-27",1.7521,1.8458,1.7388,1.8458,425882.0],["1986-06-30",1.8458,1.9661,1.8458,1.9394,277064.0],["1986-07-01",1.9394,2.0196,1.9394,1.9528,527866.0],["1986-07-02",1.9528,1.9661,1.9126,1.9394,163700.0],["1986-07-03",1.7923,1.7923,1.7521,1.7923,121681.0],["1986-07-07",1.7923,1.7923,1.7521,1.7521,168515.0],["1986-07-08",1.7521,1.7521,1.712,1.7187,167201.0],["1986-07-09",1.7187,1.7254,1.6986,1.712,62153.0],["1986-07-10",1.7254,1.7521,1.7254,1.7521,84914.0],["1986-07-11",1.7521,1.7655,1.7388,1.7655,58652.0],["1986-07-14",1.7655,1.7655,1.7254,1.7254,55588.0],["1986-07-15",1.7254,1.7388,1.6318,1.6318,171141.0],["1986-07-16",1.6318,1.6585,1.6318,1.6318,48147.0],["1986-07-17",1.6318,1.6585,1.6318,1.6318,37642.0],["1986-07-18",1.6318,1.6585,1.6318,1.6451,53837.0],["1986-07-21",1.6451,1.6451,1.6184,1.6318,90166.0],["1986-07-22",1.6318,1.6451,1.6184,1.6318,89291.0],["1986-07-23",1.6318,1.6719,1.6184,1.6585,88415.0],["1986-07-24",1.6585,1.6986,1.6585,1.6853,65655.0],["1986-07-25",1.6853,1.6853,1.6719,1.6719,84914.0],["1986-07-28",1.6719,1.6853,1.6451,1.6451,175955.0],["1986-07-29",1.6451,1.6585,1.6184,1.6184,55588.0],["1986-07-30",1.6184,1.6318,1.5916,1.605,43770.0],["1986-07-31",1.605,1.6184,1.5916,1.5916,67406.0],["1986-08-01",1.5916,1.6184,1.5783,1.5916,174642.0],["1986-08-04",1.5916,1.5916,1.5515,1.5649,62591.0],["1986-08-05",1.5649,1.5649,1.5381,1.5381,58214.0],["1986-08-06",1.5381,1.5381,1.498,1.5248,131310.0],["1986-08-07",1.5114,1.5114,1.4713,1.4846,213160.0],["1986-08-08",1.4846,1.498,1.4579,1.4579,114677.0],["1986-08-11",1.4579,1.4713,1.4579,1.4579,259994.0],["1986-08-12",1.4579,1.5381,1.4579,1.5248,212285.0],["1986-08-13",1.5248,1.5248,1.498,1.5114,141377.0],["1986-08-14",1.5114,1.5114,1.498,1.5114,70470.0],["1986-08-15",1.5114,1.5114,1.498,1.5114,9192.0],["1986-08-18",1.5114,1.5114,1.498,1.5114,37642.0],["1986-08-19",1.5114,1.5248,1.498,1.5248,50773.0],["1986-08-20",1.5248,1.5783,1.5114,1.5649,315144.0],["1986-08-21",1.5649,1.5649,1.5515,1.5515,49022.0],["1986-08-22",1.5515,1.5649,1.5515,1.5649,51211.0],["1986-08-25",1.5649,1.5649,1.5515,1.5649,42457.0],["1986-08-26",1.5649,1.5649,1.5248,1.5381,120368.0],["1986-08-27",1.5381,1.5515,1.5248,1.5515,48585.0],["1986-08-28",1.5515,1.5515,1.5248,1.5314,72658.0],["1986-08-29",1.5314,1.5381,1.5248,1.5248,34141.0],["1986-09-02",1.5248,1.5381,1.5248,1.5248,35016.0],["1986-09-03",1.5248,1.5248,1.498,1.498,49022.0],["1986-09-04",1.498,1.5248,1.498,1.498,103735.0],["1986-09-05",1.498,1.5114,1.4579,1.4579,107237.0],["1986-09-08",1.4579,1.4846,1.4044,1.4044,142690.0],["1986-09-09",1.4044,1.4311,1.4044,1.4178,45521.0],["1986-09-10",1.4178,1.4178,1.391,1.4044,84476.0],["1986-09-11",1.4044,1.4044,1.3643,1.3643,66530.0],["1986-09-12",1.3643,1.3776,1.3375,1.3509,232419.0],["1986-09-15",1.3509,1.3509,1.3108,1.3241,94543.0],["1986-09-16",1.3241,1.3241,1.284,1.2974,190400.0],["1986-09-17",1.2974,1.3509,1.2974,1.3241,160198.0],["1986-09-18",1.3241,1.3509,1.3241,1.3241,22760.0],["1986-09-19",1.3241,1.391,1.3241,1.3509,218850.0],["1986-09-22",1.3509,1.3776,1.3509,1.3776,32828.0],["1986-09-23",1.3776,1.3776,1.3643,1.3776,42019.0],["1986-09-24",1.3776,1.4713,1.3643,1.4713,192588.0],["1986-09-25",1.4713,1.4846,1.4445,1.4579,137000.0],["1986-09-26",1.4579,1.4579,1.4445,1.4445,15320.0],["1986-09-29",1.4445,1.4579,1.4311,1.4445,44645.0],["1986-09-30",1.4445,1.4713,1.4445,1.4713,102422.0],["1986-10-01",1.4713,1.4713,1.4445,1.4445,98483.0],["1986-10-02",1.4445,1.4713,1.4445,1.4445,89729.0],["1986-10-03",1.4445,1.4579,1.4311,1.4445,194339.0],["1986-10-06",1.4445,1.4445,1.391,1.4178,86227.0],["1986-10-07",1.4044,1.4044,1.3776,1.391,201780.0],["1986-10-08",1.391,1.391,1.3509,1.3843,154946.0],["1986-10-09",1.3843,1.391,1.3643,1.3643,109425.0],["1986-10-10",1.3643,1.3776,1.3643,1.3776,58652.0],["1986-10-13",1.3776,1.3776,1.3643,1.3776,22323.0],["1986-10-14",1.3776,1.3776,1.3509,1.3643,138751.0],["1986-10-15",1.3643,1.3643,1.3375,1.3576,78786.0],["1986-10-16",1.3576,1.3776,1.3375,1.3776,291071.0],["1986-10-17",1.3643,1.3643,1.3509,1.3576,92792.0],["1986-10-20",1.3576,1.3576,1.3108,1.3108,65655.0],["1986-10-21",1.3108,1.3241,1.2974,1.3108,98045.0],["1986-10-22",1.3108,1.3375,1.3108,1.3375,68281.0],["1986-10-23",1.3375,1.3375,1.3108,1.3241,80975.0],["1986-10-24",1.3241,1.3375,1.3241,1.3375,49898.0],["1986-10-27",1.3375,1.3375,1.3241,1.3375,54713.0],["1986-10-28",1.3375,1.3509,1.3241,1.3375,24949.0],["1986-10-29",1.3375,1.3509,1.3241,1.3375,71783.0],["1986-10-30",1.3375,1.3509,1.3241,1.3509,115553.0],["1986-10-31",1.3509,1.3509,1.3241,1.3241,123431.0],["1986-11-03",1.3241,1.3509,1.3241,1.3509,75722.0],["1986-11-04",1.3509,1.3509,1.3375,1.3509,67844.0],["1986-11-05",1.3509,1.3509,1.3375,1.3509,205719.0],["1986-11-06",1.3509,1.3643,1.3509,1.3643,213160.0],["1986-11-07",1.3643,1.3643,1.3509,1.3643,25824.0],["1986-11-10",1.3643,1.3643,1.3509,1.3643,32390.0],["1986-11-11",1.3576,1.3576,1.3375,1.3509,158447.0],["1986-11-12",1.3509,1.3509,1.3375,1.3509,59527.0],["1986-11-13",1.3509,1.3509,1.3108,1.3108,197403.0],["1986-11-14",1.3108,1.3241,1.2907,1.2974,263933.0],["1986-11-17",1.2974,1.3108,1.2974,1.3108,45083.0],["1986-11-18",1.3108,1.3108,1.284,1.3108,232856.0],["1986-11-19",1.3108,1.3108,1.284,1.2974,99796.0],["1986-11-20",1.3108,1.3241,1.3108,1.3241,180332.0],["1986-11-21",1.3241,1.3375,1.3108,1.3241,84476.0],["1986-11-24",1.3241,1.3375,1.3108,1.3108,198278.0],["1986-11-25",1.3108,1.3375,1.3108,1.3375,214911.0],["1986-11-26",1.3375,1.3643,1.3241,1.3643,712138.0],["1986-11-28",1.3643,1.3643,1.3375,1.3509,397869.0],["1986-12-01",1.3509,1.3643,1.3442,1.3643,326087.0],["1986-12-02",1.3756,1.3891,1.3621,1.3756,346221.0],["1986-12-03",1.3756,1.416,1.3756,1.4026,315582.0],["1986-12-04",1.4026,1.416,1.3891,1.3891,425445.0],["1986-12-05",1.3891,1.4026,1.3891,1.4026,81850.0],["1986-12-08",1.3891,1.3891,1.3486,1.3621,138313.0],["1986-12-09",1.3621,1.3621,1.3216,1.3216,131310.0],["1986-12-10",1.3216,1.3351,1.3216,1.3216,73096.0],["1986-12-11",1.3216,1.3351,1.3082,1.3082,137876.0],["1986-12-12",1.3082,1.3216,1.2812,1.2947,400496.0],["1986-12-15",1.2947,1.2947,1.2542,1.2542,370294.0],["1986-12-16",1.2542,1.3082,1.2542,1.3082,388678.0],["1986-12-17",1.3082,1.3216,1.2947,1.3082,322585.0],["1986-12-18",1.3082,1.3082,1.2677,1.2812,159323.0],["1986-12-19",1.2812,1.2812,1.2475,1.2475,207470.0],["1986-12-22",1.2475,1.2677,1.2003,1.2205,208345.0],["1986-12-23",1.2205,1.2272,1.2003,1.2272,327400.0],["1986-12-24",1.2272,1.261,1.2138,1.261,109863.0],["1986-12-26",1.261,1.2812,1.2542,1.2812,40268.0],["1986-12-29",1.2812,1.3082,1.2812,1.2947,575576.0],["1986-12-30",1.2947,1.3216,1.2947,1.2947,280566.0],["1986-12-31",1.2947,1.3082,1.2947,1.2947,168952.0],["1987-01-02",1.2947,1.3216,1.2947,1.3216,43332.0],["1987-01-05",1.3216,1.3621,1.3216,1.3621,122118.0],["1987-01-06",1.3621,1.4026,1.3621,1.4026,113802.0],["1987-01-07",1.4026,1.4295,1.3756,1.4026,320396.0],["1987-01-08",1.4026,1.4295,1.4026,1.4295,334403.0],["1987-01-09",1.4295,1.4767,1.416,1.4632,217975.0],["1987-01-12",1.47,1.5104,1.47,1.5104,264371.0],["1987-01-13",1.5104,1.5779,1.5104,1.5239,413189.0],["1987-01-14",1.5239,1.5374,1.5104,1.5239,250802.0],["1987-01-15",1.5239,1.5374,1.5104,1.5104,110738.0],["1987-01-16",1.5104,1.5239,1.47,1.4835,238547.0],["1987-01-19",1.4835,1.497,1.47,1.4767,84476.0],["1987-01-20",1.4767,1.4835,1.4565,1.4565,370732.0],["1987-01-21",1.4565,1.4835,1.443,1.47,65655.0],["1987-01-22",1.47,1.47,1.443,1.443,72221.0],["1987-01-23",1.443,1.4565,1.443,1.443,52086.0],["1987-01-26",1.443,1.4565,1.4026,1.4295,215348.0],["1987-01-27",1.4295,1.4295,1.4026,1.416,244674.0],["1987-01-28",1.416,1.416,1.4026,1.4026,213598.0],["1987-01-29",1.4026,1.416,1.3891,1.3891,38518.0],["1987-01-30",1.3891,1.4026,1.3891,1.4026,361540.0],["1987-02-02",1.4026,1.4295,1.3958,1.4295,168952.0],["1987-02-03",1.4295,1.443,1.416,1.443,102422.0],["1987-02-04",1.443,1.4565,1.4295,1.4295,102422.0],["1987-02-05",1.4295,1.443,1.4295,1.4295,116866.0],["1987-02-06",1.4295,1.443,1.4295,1.4295,163700.0],["1987-02-09",1.4295,1.4363,1.416,1.416,163262.0],["1987-02-10",1.416,1.4295,1.3958,1.416,66968.0],["1987-02-11",1.416,1.416,1.3891,1.416,53399.0],["1987-02-12",1.416,1.4295,1.4026,1.4295,246863.0],["1987-02-13",1.4295,1.443,1.416,1.443,84914.0],["1987-02-17",1.443,1.443,1.416,1.4295,33703.0],["1987-02-18",1.4295,1.4565,1.4295,1.4295,102422.0],["1987-02-19",1.4295,1.47,1.4295,1.443,47272.0],["1987-02-20",1.4565,1.497,1.4565,1.497,53837.0],["1987-02-23",1.497,1.497,1.47,1.47,217975.0],["1987-02-24",1.47,1.4835,1.47,1.4835,67844.0],["1987-02-25",1.4835,1.497,1.47,1.497,188211.0],["1987-02-26",1.497,1.497,1.4835,1.4835,70470.0],["1987-02-27",1.4835,1.5104,1.4835,1.4835,129122.0],["1987-03-02",1.5104,1.5509,1.5104,1.5509,120368.0],["1987-03-03",1.5487,1.5487,1.5351,1.5351,82288.0],["1987-03-04",1.5351,1.5623,1.5351,1.5487,47272.0],["1987-03-05",1.5487,1.5623,1.5487,1.5487,29764.0],["1987-03-06",1.5487,1.5623,1.5487,1.5487,103735.0],["1987-03-09",1.5487,1.5623,1.5487,1.5623,72658.0],["1987-03-10",1.5623,1.5623,1.5487,1.5623,279253.0],["1987-03-11",1.5623,1.5759,1.5487,1.5759,79661.0],["1987-03-12",1.5759,1.5759,1.5623,1.5691,77473.0],["1987-03-13",1.5691,1.5759,1.5623,1.5623,84914.0],["1987-03-16",1.5623,1.5759,1.5623,1.5623,47709.0],["1987-03-17",1.5623,1.5895,1.5623,1.5895,86665.0],["1987-03-18",1.5895,1.6031,1.5759,1.6031,110300.0],["1987-03-19",1.6031,1.6031,1.5895,1.5963,28888.0],["1987-03-20",1.5963,1.6031,1.5759,1.5759,38955.0],["1987-03-23",1.5759,1.5895,1.5487,1.5487,94981.0],["1987-03-24",1.5487,1.5487,1.4944,1.508,151444.0],["1987-03-25",1.508,1.5216,1.508,1.5216,23636.0],["1987-03-26",1.5216,1.5216,1.508,1.508,191275.0],["1987-03-27",1.508,1.5216,1.508,1.508,53837.0],["1987-03-30",1.4944,1.4944,1.4672,1.4672,55150.0],["1987-03-31",1.4672,1.4672,1.44,1.44,68281.0],["1987-04-01",1.44,1.4536,1.4129,1.44,195214.0],["1987-04-02",1.44,1.44,1.4265,1.4265,120805.0],["1987-04-03",1.4265,1.44,1.4265,1.4265,193901.0],["1987-04-06",1.4265,1.44,1.4265,1.44,203968.0],["1987-04-07",1.44,1.44,1.4129,1.4265,140502.0],["1987-04-08",1.4265,1.4265,1.4129,1.4129,31077.0],["1987-04-09",1.4129,1.4265,1.3721,1.3857,240297.0],["1987-04-10",1.3857,1.4129,1.3721,1.4129,186023.0],["1987-04-13",1.4129,1.4129,1.3857,1.3857,44645.0],["1987-04-14",1.3857,1.3993,1.3721,1.3721,29326.0],["1987-04-15",1.3721,1.3857,1.3585,1.3585,107674.0],["1987-04-16",1.3585,1.3857,1.3585,1.3721,102860.0],["1987-04-20",1.3721,1.3857,1.3721,1.3857,60403.0],["1987-04-21",1.3721,1.3721,1.345,1.3585,185147.0],["1987-04-22",1.3585,1.3721,1.3178,1.345,91042.0],["1987-04-23",1.345,1.345,1.3042,1.3042,225416.0],["1987-04-24",1.3042,1.3314,1.3042,1.3042,72221.0],["1987-04-27",1.3042,1.3314,1.2906,1.3314,170703.0],["1987-04-28",1.3314,1.3314,1.3178,1.3246,99358.0],["1987-04-29",1.3246,1.3246,1.3042,1.3178,45521.0],["1987-04-30",1.3178,1.3178,1.3042,1.3042,62153.0],["1987-05-01",1.3042,1.3178,1.3042,1.3178,42895.0],["1987-05-04",1.3178,1.3178,1.3042,1.3042,67844.0],["1987-05-05",1.3042,1.3178,1.3042,1.3178,77035.0],["1987-05-06",1.3178,1.3246,1.3042,1.3246,482783.0],["1987-05-07",1.3246,1.3314,1.3042,1.3314,12256.0],["1987-05-08",1.3314,1.345,1.3178,1.3178,165888.0],["1987-05-11",1.3178,1.3314,1.3178,1.3314,141815.0],["1987-05-12",1.3314,1.3314,1.3042,1.3178,115553.0],["1987-05-13",1.3178,1.3178,1.3042,1.3178,77911.0],["1987-05-14",1.3178,1.3178,1.3042,1.311,416691.0],["1987-05-15",1.3178,1.3314,1.3178,1.3314,24949.0],["1987-05-18",1.3314,1.3314,1.2974,1.2974,174205.0],["1987-05-19",1.2974,1.3178,1.2906,1.2906,137000.0],["1987-05-20",1.2906,1.3178,1.277,1.3042,83601.0],["1987-05-21",1.3042,1.3178,1.3042,1.3042,122994.0],["1987-05-22",1.3042,1.3178,1.3042,1.3178,79661.0],["1987-05-26",1.3178,1.3585,1.3178,1.3585,194777.0],["1987-05-27",1.3585,1.3585,1.345,1.3585,119930.0],["1987-05-28",1.3585,1.3585,1.345,1.3517,29326.0],["1987-05-29",1.3517,1.3721,1.345,1.3585,192150.0],["1987-06-01",1.3585,1.3993,1.3585,1.3857,185147.0],["1987-06-02",1.3972,1.3972,1.3835,1.3972,39393.0],["1987-06-03",1.3972,1.4109,1.3835,1.4109,32390.0],["1987-06-04",1.4109,1.4246,1.4109,1.4246,41582.0],["1987-06-05",1.4246,1.4383,1.4109,1.4246,30639.0],["1987-06-08",1.4246,1.4383,1.4246,1.4383,308141.0],["1987-06-09",1.4383,1.4383,1.4246,1.4246,64342.0],["1987-06-10",1.4246,1.4383,1.4246,1.4383,112927.0],["1987-06-11",1.4383,1.452,1.4246,1.4383,49460.0],["1987-06-12",1.4383,1.4657,1.4383,1.4657,78348.0],["1987-06-15",1.4657,1.4726,1.452,1.452,73971.0],["1987-06-16",1.452,1.4931,1.452,1.4931,104610.0],["1987-06-17",1.4931,1.5068,1.4657,1.4657,265684.0],["1987-06-18",1.4657,1.4794,1.4383,1.4657,98920.0],["1987-06-19",1.4657,1.4657,1.4383,1.4383,113802.0],["1987-06-22",1.4383,1.4657,1.4383,1.4657,49022.0],["1987-06-23",1.4657,1.4657,1.4383,1.452,122118.0],["1987-06-24",1.452,1.4657,1.4383,1.452,171141.0],["1987-06-25",1.452,1.4657,1.452,1.4589,104610.0],["1987-06-26",1.4589,1.4657,1.452,1.4657,125620.0],["1987-06-29",1.4657,1.4794,1.452,1.4657,39393.0],["1987-06-30",1.4657,1.4726,1.4383,1.4383,129997.0],["1987-07-01",1.4383,1.4657,1.4383,1.452,70470.0],["1987-07-02",1.452,1.4657,1.452,1.452,12693.0],["1987-07-06",1.4767,1.4767,1.4465,1.4616,15121.0],["1987-07-07",1.4616,1.4767,1.4465,1.4767,37801.0],["1987-07-08",1.4767,1.4917,1.4616,1.4767,80378.0],["1987-07-09",1.4767,1.5068,1.4767,1.5068,94702.0],["1987-07-10",1.5068,1.5068,1.4917,1.5068,73215.0],["1987-07-13",1.5068,1.5219,1.4917,1.5068,144839.0],["1987-07-14",1.5068,1.5219,1.4917,1.5219,86744.0],["1987-07-15",1.5219,1.5219,1.4917,1.4917,159960.0],["1987-07-16",1.4917,1.5068,1.4917,1.5068,102263.0],["1987-07-17",1.5068,1.5068,1.4917,1.4917,102661.0],["1987-07-20",1.4917,1.4917,1.4767,1.4917,70032.0],["1987-07-21",1.4917,1.4917,1.4767,1.4767,74409.0],["1987-07-22",1.4767,1.4917,1.4767,1.4767,40985.0],["1987-07-23",1.4767,1.4917,1.4767,1.4917,34220.0],["1987-07-24",1.4917,1.4917,1.4767,1.4917,37403.0],["1987-07-27",1.4917,1.4917,1.4767,1.4767,35812.0],["1987-07-28",1.4767,1.4993,1.4767,1.4917,90325.0],["1987-07-29",1.4917,1.4917,1.4465,1.4465,68042.0],["1987-07-30",1.4465,1.4616,1.4315,1.4315,101069.0],["1987-07-31",1.4315,1.4315,1.4164,1.4315,20691.0],["1987-08-03",1.4315,1.4465,1.4013,1.4013,76001.0],["1987-08-04",1.4013,1.4315,1.4013,1.4315,37006.0],["1987-08-05",1.4315,1.4465,1.4013,1.4465,126137.0],["1987-08-06",1.4465,1.4767,1.4315,1.4767,130116.0],["1987-08-07",1.4767,1.4767,1.4616,1.4767,27456.0],["1987-08-10",1.4767,1.4767,1.4616,1.4616,42178.0],["1987-08-11",1.4616,1.4767,1.4315,1.4315,359312.0],["1987-08-12",1.4315,1.4616,1.4315,1.4315,62472.0],["1987-08-13",1.4315,1.4616,1.4315,1.4465,103456.0],["1987-08-14",1.4465,1.4767,1.4465,1.4616,362097.0],["1987-08-17",1.4616,1.5068,1.4616,1.4767,174284.0],["1987-08-18",1.4917,1.5219,1.4917,1.5219,200148.0],["1987-08-19",1.5219,1.5219,1.4917,1.4917,98681.0],["1987-08-20",1.4917,1.5671,1.4917,1.552,263018.0],["1987-08-21",1.552,1.5671,1.5369,1.552,288086.0],["1987-08-24",1.552,1.5671,1.5369,1.5369,160755.0],["1987-08-25",1.5369,1.5821,1.5369,1.5671,311961.0],["1987-08-26",1.5671,1.5821,1.552,1.5671,91519.0],["1987-08-27",1.5671,1.5972,1.552,1.5671,284903.0],["1987-08-28",1.5671,1.5821,1.5671,1.5671,197761.0],["1987-08-31",1.5671,1.5821,1.5671,1.5671,36210.0],["1987-09-01",1.5671,1.5821,1.5671,1.5671,164337.0],["1987-09-02",1.5671,1.5821,1.552,1.5671,100273.0],["1987-09-03",1.5671,1.5671,1.552,1.552,46157.0],["1987-09-04",1.552,1.5671,1.5068,1.5219,234369.0],["1987-09-08",1.5346,1.5498,1.5194,1.5194,365281.0],["1987-09-09",1.5194,1.5194,1.5042,1.5194,53320.0],["1987-09-10",1.5194,1.5422,1.5118,1.5194,250285.0],["1987-09-11",1.5194,1.5498,1.5194,1.5346,27854.0],["1987-09-14",1.5346,1.5498,1.5346,1.5346,13529.0],["1987-09-15",1.5346,1.5498,1.5194,1.5194,47351.0],["1987-09-16",1.5194,1.5346,1.5194,1.5346,56503.0],["1987-09-17",1.5346,1.5498,1.5194,1.5194,12733.0],["1987-09-18",1.5194,1.5346,1.5194,1.5194,6764.0],["1987-09-21",1.5194,1.5346,1.5194,1.5346,37006.0],["1987-09-22",1.5194,1.5194,1.5042,1.5194,372045.0],["1987-09-23",1.5194,1.5194,1.5042,1.5194,34220.0],["1987-09-24",1.5194,1.5194,1.5042,1.5042,87142.0],["1987-09-25",1.5042,1.5194,1.5042,1.5042,108629.0],["1987-09-28",1.5042,1.5194,1.5042,1.5042,68042.0],["1987-09-29",1.5042,1.5194,1.5042,1.5042,171897.0],["1987-09-30",1.5042,1.5194,1.5042,1.5042,154389.0],["1987-10-01",1.5042,1.5194,1.5042,1.5042,465554.0],["1987-10-02",1.5042,1.5194,1.5042,1.5194,154389.0],["1987-10-05",1.5194,1.5194,1.5042,1.5042,34618.0],["1987-10-06",1.5042,1.5346,1.5042,1.5042,23079.0],["1987-10-07",1.5042,1.5194,1.5042,1.5042,48943.0],["1987-10-08",1.5042,1.5194,1.5042,1.5194,27456.0],["1987-10-09",1.5194,1.5194,1.4739,1.4739,269782.0],["1987-10-12",1.4739,1.5042,1.4739,1.4739,58891.0],["1987-10-13",1.4739,1.489,1.4739,1.4739,43372.0],["1987-10-14",1.4739,1.489,1.4435,1.4435,66053.0],["1987-10-15",1.4435,1.4435,1.3979,1.4283,382391.0],["1987-10-16",1.4283,1.4283,1.3979,1.3979,250285.0],["1987-10-19",1.3979,1.4131,1.2915,1.3067,152399.0],["1987-10-20",1.2915,1.2915,1.2155,1.2307,399899.0],["1987-10-21",1.2459,1.3523,1.2459,1.3067,294055.0],["1987-10-22",1.3067,1.3219,1.2915,1.3067,645011.0],["1987-10-23",1.3067,1.3219,1.3067,1.3067,135687.0],["1987-10-26",1.3067,1.3067,1.2307,1.2459,284107.0],["1987-10-27",1.2459,1.2611,1.2155,1.2155,161551.0],["1987-10-28",1.2155,1.2307,1.1852,1.2155,112210.0],["1987-10-29",1.2155,1.2307,1.2004,1.2155,150012.0],["1987-10-30",1.2155,1.2459,1.2155,1.2459,65257.0],["1987-11-02",1.2459,1.2459,1.2307,1.2459,783085.0],["1987-11-03",1.2459,1.2535,1.2155,1.2307,241133.0],["1987-11-04",1.2307,1.2459,1.2155,1.2155,27854.0],["1987-11-05",1.2155,1.2459,1.2155,1.2307,543942.0],["1987-11-06",1.2307,1.2459,1.2307,1.2307,57697.0],["1987-11-09",1.2307,1.2307,1.17,1.2004,354935.0],["1987-11-10",1.1852,1.1852,1.1396,1.1852,301615.0],["1987-11-11",1.1852,1.1852,1.1548,1.1852,759211.0],["1987-11-12",1.1852,1.2155,1.1852,1.2155,199750.0],["1987-11-13",1.2155,1.2307,1.2004,1.2307,395920.0],["1987-11-16",1.2307,1.2307,1.2155,1.2307,142054.0],["1987-11-17",1.2307,1.2307,1.2004,1.2155,101467.0],["1987-11-18",1.2155,1.2307,1.2155,1.2307,61676.0],["1987-11-19",1.2307,1.2459,1.2307,1.2307,264212.0],["1987-11-20",1.2307,1.2459,1.2155,1.2307,156378.0],["1987-11-23",1.2307,1.2459,1.2307,1.2307,36210.0],["1987-11-24",1.2383,1.2763,1.2383,1.2763,68838.0],["1987-11-25",1.2763,1.2915,1.2687,1.2915,56105.0],["1987-11-27",1.2915,1.2915,1.2763,1.2763,12335.0],["1987-11-30",1.2763,1.2915,1.2611,1.2611,135687.0],["1987-12-01",1.2611,1.2915,1.2611,1.2763,40985.0],["1987-12-02",1.2763,1.2915,1.2763,1.2763,27854.0],["1987-12-03",1.2763,1.2915,1.2763,1.2915,275353.0],["1987-12-04",1.2915,1.2915,1.2459,1.2459,91121.0],["1987-12-07",1.2459,1.2611,1.2307,1.2307,196169.0],["1987-12-08",1.2436,1.259,1.2283,1.2283,48147.0],["1987-12-09",1.2283,1.236,1.2283,1.2283,97488.0],["1987-12-10",1.2283,1.2283,1.1976,1.2129,42974.0],["1987-12-11",1.2129,1.2283,1.2129,1.2129,48545.0],["1987-12-14",1.2129,1.2283,1.2129,1.2129,22283.0],["1987-12-15",1.2129,1.2283,1.2129,1.2129,175478.0],["1987-12-16",1.2129,1.2283,1.2129,1.2129,148420.0],["1987-12-17",1.2129,1.2436,1.2129,1.236,141258.0],["1987-12-18",1.236,1.259,1.2283,1.259,40587.0],["1987-12-21",1.259,1.259,1.2436,1.2513,65655.0],["1987-12-22",1.2513,1.259,1.2436,1.259,62870.0],["1987-12-23",1.259,1.282,1.259,1.2743,131310.0],["1987-12-24",1.2743,1.2743,1.2436,1.259,40587.0],["1987-12-28",1.259,1.259,1.2129,1.2283,276945.0],["1987-12-29",1.2283,1.2283,1.1976,1.1976,83959.0],["1987-12-30",1.1976,1.259,1.1976,1.1976,185028.0],["1987-12-31",1.1976,1.2283,1.1822,1.1822,305992.0],["1988-01-04",1.1822,1.2129,1.1822,1.1976,174284.0],["1988-01-05",1.1976,1.259,1.1976,1.2436,226808.0],["1988-01-06",1.2436,1.259,1.2129,1.2283,120964.0],["1988-01-07",1.2283,1.259,1.2283,1.259,112608.0],["1988-01-08",1.259,1.259,1.2436,1.2436,124943.0],["1988-01-11",1.2436,1.259,1.2283,1.259,158766.0],["1988-01-12",1.259,1.259,1.2283,1.2283,84755.0],["1988-01-13",1.2206,1.2206,1.2129,1.2129,37006.0],["1988-01-14",1.2129,1.2283,1.2129,1.2283,83163.0],["1988-01-15",1.2283,1.259,1.2283,1.2283,131708.0],["1988-01-18",1.2283,1.2436,1.2283,1.2283,13131.0],["1988-01-19",1.2283,1.259,1.2283,1.259,28252.0],["1988-01-20",1.2436,1.2436,1.2283,1.2283,25068.0],["1988-01-21",1.2283,1.2436,1.2283,1.2283,32231.0],["1988-01-22",1.2283,1.2436,1.2283,1.2283,27456.0],["1988-01-25",1.2283,1.2743,1.2283,1.259,259835.0],["1988-01-26",1.259,1.2897,1.259,1.282,50932.0],["1988-01-27",1.2897,1.3204,1.2897,1.3051,56901.0],["1988-01-28",1.3051,1.3204,1.2897,1.3204,192190.0],["1988-01-29",1.3204,1.3511,1.3204,1.3511,397909.0],["1988-02-01",1.3511,1.3818,1.3358,1.3511,132106.0],["1988-02-02",1.3511,1.3665,1.3358,1.3358,115792.0],["1988-02-03",1.3358,1.3665,1.3358,1.3511,69634.0],["1988-02-04",1.3511,1.3511,1.3358,1.3511,278536.0],["1988-02-05",1.3511,1.3665,1.3358,1.3511,61278.0],["1988-02-08",1.3511,1.3818,1.3358,1.3358,37403.0],["1988-02-09",1.3358,1.3665,1.3358,1.3665,25466.0],["1988-02-10",1.3665,1.3665,1.3511,1.3665,63665.0],["1988-02-11",1.3665,1.3818,1.3511,1.3511,385176.0],["1988-02-12",1.3665,1.3665,1.3665,1.3665,11539.0],["1988-02-16",1.3665,1.3818,1.3511,1.3818,25466.0],["1988-02-17",1.3741,1.3741,1.3665,1.3665,25466.0],["1988-02-18",1.3665,1.3818,1.3511,1.3511,38995.0],["1988-02-19",1.3511,1.3818,1.3511,1.3511,8754.0],["1988-02-22",1.3511,1.3818,1.3511,1.3511,72022.0],["1988-02-23",1.3511,1.3818,1.3511,1.3818,161153.0],["1988-02-24",1.3818,1.3818,1.3511,1.3665,50534.0],["1988-02-25",1.3665,1.3972,1.3665,1.3741,23875.0],["1988-02-26",1.3741,1.3818,1.3665,1.3818,43770.0],["1988-02-29",1.3818,1.3972,1.3665,1.3972,223227.0],["1988-03-01",1.3972,1.4432,1.3972,1.4432,113802.0],["1988-03-02",1.4432,1.4739,1.4279,1.4586,141258.0],["1988-03-03",1.4586,1.4739,1.4432,1.4432,219646.0],["1988-03-04",1.4432,1.4586,1.4279,1.4586,350160.0],["1988-03-07",1.4586,1.4586,1.4279,1.4432,270180.0],["1988-03-08",1.4563,1.4717,1.4408,1.4408,286495.0],["1988-03-09",1.4408,1.4717,1.4408,1.4408,42576.0],["1988-03-10",1.4408,1.4717,1.4408,1.4408,30639.0],["1988-03-11",1.4408,1.4717,1.4408,1.4563,220840.0],["1988-03-14",1.4563,1.4717,1.4408,1.4563,201342.0],["1988-03-15",1.4562,1.4717,1.4408,1.4717,219646.0],["1988-03-16",1.4717,1.4717,1.4562,1.4717,159562.0],["1988-03-17",1.4717,1.4872,1.4563,1.4795,66849.0],["1988-03-18",1.4795,1.5027,1.4563,1.5027,124943.0],["1988-03-21",1.5027,1.5027,1.4717,1.4717,97488.0],["1988-03-22",1.4717,1.5027,1.4717,1.5027,106640.0],["1988-03-23",1.4872,1.4872,1.4717,1.4717,86744.0],["1988-03-24",1.4717,1.4872,1.4717,1.4717,24670.0],["1988-03-25",1.4717,1.4872,1.4717,1.4717,56105.0],["1988-03-28",1.4717,1.4872,1.4563,1.464,424967.0],["1988-03-29",1.464,1.4872,1.464,1.464,206515.0],["1988-03-30",1.464,1.464,1.464,1.464,9152.0],["1988-03-31",1.464,1.464,1.4563,1.4563,92713.0],["1988-04-04",1.4563,1.4717,1.4563,1.4563,29445.0],["1988-04-05",1.4563,1.4563,1.4408,1.4408,14723.0],["1988-04-06",1.4408,1.4717,1.4408,1.4717,46157.0],["1988-04-07",1.4717,1.4717,1.4408,1.4408,57299.0],["1988-04-08",1.4408,1.4563,1.4098,1.4253,184232.0],["1988-04-11",1.4253,1.4408,1.4098,1.4253,183834.0],["1988-04-12",1.4253,1.4408,1.4098,1.4098,37801.0],["1988-04-13",1.4098,1.4408,1.4098,1.4098,27058.0],["1988-04-14",1.4098,1.4098,1.3788,1.4098,46953.0],["1988-04-15",1.4098,1.4098,1.3788,1.3943,29843.0],["1988-04-18",1.3943,1.4098,1.3788,1.4098,27058.0],["1988-04-19",1.4098,1.4098,1.3943,1.3943,109823.0],["1988-04-20",1.3943,1.4098,1.3788,1.4098,204923.0],["1988-04-21",1.4098,1.4098,1.3788,1.3788,194578.0],["1988-04-22",1.3788,1.4098,1.3788,1.3788,5969.0],["1988-04-25",1.3788,1.4098,1.3633,1.4098,40587.0],["1988-04-26",1.4098,1.4253,1.3943,1.3943,29047.0],["1988-04-27",1.3943,1.4253,1.3943,1.4253,17508.0],["1988-04-28",1.4253,1.4253,1.3943,1.4098,22681.0],["1988-04-29",1.4098,1.4098,1.3943,1.3943,21089.0],["1988-05-02",1.3943,1.4098,1.3943,1.4098,10744.0],["1988-05-03",1.4098,1.4098,1.3943,1.4098,68440.0],["1988-05-04",1.4098,1.4098,1.3943,1.3943,33026.0],["1988-05-05",1.3943,1.4098,1.3943,1.3943,70032.0],["1988-05-06",1.3943,1.4098,1.3943,1.402,28252.0],["1988-05-09",1.402,1.4098,1.3943,1.4098,28252.0],["1988-05-10",1.4098,1.4098,1.3943,1.3943,53320.0],["1988-05-11",1.3943,1.4098,1.3788,1.3943,120566.0],["1988-05-12",1.3943,1.4098,1.3788,1.4098,52524.0],["1988-05-13",1.4098,1.4098,1.3943,1.4098,226012.0],["1988-05-16",1.4098,1.4253,1.3943,1.4253,47749.0],["1988-05-17",1.4253,1.4253,1.3943,1.4098,65257.0],["1988-05-18",1.4098,1.4253,1.3943,1.3943,77592.0],["1988-05-19",1.3943,1.4098,1.3633,1.3633,165132.0],["1988-05-20",1.3788,1.4098,1.3788,1.3943,89927.0],["1988-05-23",1.3943,1.4098,1.3788,1.4098,96294.0],["1988-05-24",1.4098,1.4408,1.3943,1.4098,167122.0],["1988-05-25",1.4098,1.4408,1.4098,1.4408,16712.0],["1988-05-26",1.4408,1.4563,1.4098,1.4408,159562.0],["1988-05-27",1.4408,1.4563,1.4253,1.4408,57697.0],["1988-05-31",1.4408,1.4717,1.4408,1.4563,65655.0],["1988-06-01",1.4563,1.5182,1.4563,1.5182,143645.0],["1988-06-02",1.5182,1.5182,1.4872,1.5182,81969.0],["1988-06-03",1.5182,1.5182,1.4872,1.5027,81969.0],["1988-06-06",1.5027,1.5337,1.4872,1.5337,110221.0],["1988-06-07",1.5468,1.5468,1.5156,1.5312,96692.0],["1988-06-08",1.5312,1.5468,1.5156,1.5312,206515.0],["1988-06-09",1.5312,1.5468,1.5156,1.5156,34618.0],["1988-06-10",1.5156,1.5468,1.5156,1.5468,58095.0],["1988-06-13",1.5468,1.5468,1.5156,1.5156,35016.0],["1988-06-14",1.5156,1.5468,1.5156,1.5312,32629.0],["1988-06-15",1.5312,1.5781,1.5312,1.5781,249887.0],["1988-06-16",1.5781,1.5781,1.5468,1.5781,34618.0],["1988-06-17",1.5781,1.5781,1.5468,1.5781,29047.0],["1988-06-20",1.5781,1.5781,1.5468,1.5625,63268.0],["1988-06-21",1.5625,1.5781,1.5468,1.5468,37006.0],["1988-06-22",1.5625,1.5937,1.5625,1.5781,62074.0],["1988-06-23",1.5781,1.5937,1.5781,1.5781,183038.0],["1988-06-24",1.5781,1.5937,1.5781,1.5781,38995.0],["1988-06-27",1.5781,1.5937,1.5625,1.5781,139666.0],["1988-06-28",1.5781,1.5781,1.5625,1.5625,8754.0],["1988-06-29",1.5625,1.5781,1.5625,1.5781,126933.0],["1988-06-30",1.5781,1.5937,1.5625,1.5781,342998.0],["1988-07-01",1.5781,1.5937,1.5625,1.5625,162347.0],["1988-07-05",1.5625,1.5781,1.5625,1.5781,8754.0],["1988-07-06",1.5781,1.5781,1.5625,1.5625,42178.0],["1988-07-07",1.5625,1.5781,1.5625,1.5781,19895.0],["1988-07-08",1.5781,1.5781,1.5625,1.5781,125341.0],["1988-07-11",1.5781,1.5781,1.5625,1.5781,55309.0],["1988-07-12",1.5781,1.5781,1.5625,1.5625,52126.0],["1988-07-13",1.5625,1.5781,1.5625,1.5781,19100.0],["1988-07-14",1.5781,1.5781,1.5625,1.5625,27854.0],["1988-07-15",1.5625,1.5781,1.5625,1.5625,48147.0],["1988-07-18",1.5625,1.5781,1.5625,1.5781,155185.0],["1988-07-19",1.5781,1.5781,1.5468,1.5546,458789.0],["1988-07-20",1.5546,1.5625,1.5468,1.5625,23079.0],["1988-07-21",1.5625,1.5625,1.5468,1.5625,114996.0],["1988-07-22",1.5468,1.5468,1.5312,1.5468,44168.0],["1988-07-25",1.5468,1.5468,1.5312,1.5468,61676.0],["1988-07-26",1.5468,1.5468,1.5312,1.5468,31435.0],["1988-07-27",1.5468,1.5625,1.5312,1.5312,64063.0],["1988-07-28",1.5312,1.5468,1.5312,1.5312,39393.0],["1988-07-29",1.5312,1.5468,1.5312,1.5468,17110.0],["1988-08-01",1.582,1.582,1.5429,1.5429,40746.0],["1988-08-02",1.5429,1.582,1.5429,1.5625,87858.0],["1988-08-03",1.5625,1.5625,1.5429,1.5625,102183.0],["1988-08-04",1.5625,1.5625,1.5429,1.5625,39473.0],["1988-08-05",1.5625,1.5625,1.5429,1.5429,61119.0],["1988-08-08",1.5429,1.5625,1.5429,1.5625,52842.0],["1988-08-09",1.5429,1.5429,1.5039,1.5039,110460.0],["1988-08-10",1.5039,1.5234,1.5039,1.5039,54116.0],["1988-08-11",1.5039,1.5234,1.5039,1.5039,127013.0],["1988-08-12",1.5039,1.5234,1.5039,1.5234,53479.0],["1988-08-15",1.5234,1.5234,1.4648,1.4843,141974.0],["1988-08-16",1.4843,1.4843,1.4453,1.4843,274398.0],["1988-08-17",1.4843,1.4843,1.4648,1.4648,28013.0],["1988-08-18",1.4648,1.4843,1.4648,1.4648,68440.0],["1988-08-19",1.4648,1.4843,1.4648,1.4843,41701.0],["1988-08-22",1.4843,1.4843,1.4453,1.4453,63665.0],["1988-08-23",1.4453,1.4648,1.416,1.4453,181765.0],["1988-08-24",1.4453,1.4453,1.4062,1.4062,91678.0],["1988-08-25",1.4062,1.4453,1.4062,1.4062,100910.0],["1988-08-26",1.4062,1.4257,1.3672,1.3672,163302.0],["1988-08-29",1.3672,1.4062,1.3672,1.4062,41064.0],["1988-08-30",1.4062,1.4062,1.3867,1.3867,69077.0],["1988-08-31",1.3867,1.4062,1.3867,1.4062,28649.0],["1988-09-01",1.4062,1.4062,1.3867,1.4062,37244.0],["1988-09-02",1.4062,1.4062,1.3867,1.3964,250524.0],["1988-09-06",1.4111,1.4209,1.4012,1.4012,28649.0],["1988-09-07",1.4012,1.4209,1.4012,1.4012,35653.0],["1988-09-08",1.4012,1.4209,1.4012,1.4209,32788.0],["1988-09-09",1.4209,1.4209,1.342,1.3815,704777.0],["1988-09-12",1.3815,1.4012,1.3815,1.4012,22601.0],["1988-09-13",1.4012,1.4012,1.3815,1.4012,107595.0],["1988-09-14",1.4012,1.4209,1.3815,1.4209,301774.0],["1988-09-15",1.4209,1.4209,1.4012,1.4209,110460.0],["1988-09-16",1.4209,1.4209,1.4012,1.4012,35971.0],["1988-09-19",1.4012,1.4209,1.4012,1.4209,91678.0],["1988-09-20",1.4209,1.4209,1.4012,1.4209,260392.0],["1988-09-21",1.4209,1.4604,1.4012,1.4604,84675.0],["1988-09-22",1.4604,1.4604,1.4407,1.4604,78627.0],["1988-09-23",1.4604,1.4604,1.4308,1.4407,108550.0],["1988-09-26",1.4407,1.4407,1.4012,1.4012,75444.0],["1988-09-27",1.4012,1.4209,1.4012,1.4209,30241.0],["1988-09-28",1.4209,1.4604,1.4012,1.4407,107276.0],["1988-09-29",1.4407,1.5393,1.4407,1.5393,267395.0],["1988-09-30",1.5393,1.5393,1.4999,1.4999,53479.0],["1988-10-03",1.4999,1.5196,1.4999,1.4999,50296.0],["1988-10-04",1.4999,1.5196,1.4999,1.5196,41383.0],["1988-10-05",1.5196,1.5196,1.4999,1.4999,79900.0],["1988-10-06",1.4999,1.5196,1.4999,1.4999,83402.0],["1988-10-07",1.4999,1.5393,1.4999,1.5196,94862.0],["1988-10-10",1.5196,1.5393,1.5196,1.5393,9868.0],["1988-10-11",1.5393,1.5393,1.5196,1.5393,90087.0],["1988-10-12",1.5393,1.5393,1.4999,1.5196,33106.0],["1988-10-13",1.5196,1.5196,1.4999,1.4999,103775.0],["1988-10-14",1.4999,1.5196,1.4999,1.4999,41064.0],["1988-10-17",1.4999,1.5196,1.4604,1.4801,127013.0],["1988-10-18",1.4801,1.4999,1.4604,1.4801,60164.0],["1988-10-19",1.4801,1.4999,1.4604,1.4604,98363.0],["1988-10-20",1.4604,1.4801,1.4604,1.4801,13688.0],["1988-10-21",1.4801,1.4801,1.4407,1.4604,67167.0],["1988-10-24",1.4604,1.4604,1.4209,1.4407,323421.0],["1988-10-25",1.4407,1.4604,1.4407,1.4407,45202.0],["1988-10-26",1.4407,1.4604,1.4407,1.4407,60164.0],["1988-10-27",1.4407,1.4604,1.4407,1.4407,166167.0],["1988-10-28",1.4407,1.4604,1.4407,1.4604,63029.0],["1988-10-31",1.4604,1.4604,1.4407,1.4604,66530.0],["1988-11-01",1.4604,1.4604,1.4505,1.4505,308459.0],["1988-11-02",1.4505,1.4604,1.4505,1.4604,124148.0],["1988-11-03",1.4604,1.4801,1.4505,1.4801,278855.0],["1988-11-04",1.4801,1.4801,1.4703,1.4703,148659.0],["1988-11-07",1.4703,1.4801,1.4604,1.4604,84675.0],["1988-11-08",1.4604,1.4801,1.4604,1.4703,153434.0],["1988-11-09",1.4703,1.4801,1.4604,1.4604,185585.0],["1988-11-10",1.4604,1.4801,1.4604,1.4604,67804.0],["1988-11-11",1.4604,1.4801,1.4407,1.4407,41383.0],["1988-11-14",1.4407,1.4801,1.4209,1.4604,108231.0],["1988-11-15",1.4604,1.4604,1.4209,1.4604,58891.0],["1988-11-16",1.4604,1.4604,1.4012,1.4407,414781.0],["1988-11-17",1.4407,1.4407,1.4012,1.4407,67485.0],["1988-11-18",1.4407,1.4407,1.4209,1.4407,25785.0],["1988-11-21",1.4407,1.4407,1.4209,1.4407,212961.0],["1988-11-22",1.4407,1.4604,1.4209,1.4407,383266.0],["1988-11-23",1.4407,1.4604,1.4407,1.4604,64620.0],["1988-11-25",1.4604,1.4604,1.4407,1.4604,20373.0],["1988-11-28",1.4604,1.4604,1.4407,1.4604,234926.0],["1988-11-29",1.4604,1.4604,1.4407,1.4407,388359.0],["1988-11-30",1.4407,1.4604,1.4407,1.4604,230151.0],["1988-12-01",1.4604,1.4604,1.4407,1.4604,94225.0],["1988-12-02",1.4604,1.4604,1.4012,1.4012,84357.0],["1988-12-05",1.4012,1.4407,1.4012,1.4209,21328.0],["1988-12-06",1.4357,1.4357,1.3958,1.4357,304003.0],["1988-12-07",1.4357,1.4357,1.3958,1.4357,104093.0],["1988-12-08",1.4357,1.4357,1.4157,1.4357,73534.0],["1988-12-09",1.4357,1.4357,1.4157,1.4357,142292.0],["1988-12-12",1.4357,1.4357,1.3958,1.4157,89768.0],["1988-12-13",1.4157,1.4157,1.3958,1.4157,32151.0],["1988-12-14",1.4157,1.4357,1.3958,1.3958,197681.0],["1988-12-15",1.3958,1.4357,1.3958,1.3958,23875.0],["1988-12-16",1.3958,1.4357,1.3958,1.4058,50614.0],["1988-12-19",1.4058,1.4357,1.3958,1.4058,422420.0],["1988-12-20",1.4058,1.4257,1.4058,1.4058,438973.0],["1988-12-21",1.4058,1.4257,1.3958,1.3958,173488.0],["1988-12-22",1.3958,1.4157,1.3858,1.3858,276945.0],["1988-12-23",1.3858,1.4157,1.3858,1.4058,51251.0],["1988-12-27",1.4058,1.4058,1.3858,1.3958,32151.0],["1988-12-28",1.3958,1.4058,1.3858,1.3958,205639.0],["1988-12-29",1.3958,1.3958,1.3759,1.3759,187813.0],["1988-12-30",1.3759,1.3858,1.3759,1.3759,80218.0],["1989-01-03",1.3759,1.3858,1.3559,1.3759,275035.0],["1989-01-04",1.3759,1.3759,1.3559,1.3759,223466.0],["1989-01-05",1.3759,1.3958,1.3659,1.3759,165530.0],["1989-01-06",1.3759,1.3958,1.3759,1.3759,162029.0],["1989-01-09",1.3759,1.4157,1.3759,1.3759,97090.0],["1989-01-10",1.3759,1.4157,1.3759,1.4157,173807.0],["1989-01-11",1.4157,1.4157,1.3958,1.3958,181765.0],["1989-01-12",1.3958,1.4157,1.3958,1.4157,179855.0],["1989-01-13",1.4157,1.4157,1.4058,1.4058,34061.0],["1989-01-16",1.4058,1.4157,1.4058,1.4058,77672.0],["1989-01-17",1.4058,1.4157,1.4058,1.4157,226649.0],["1989-01-18",1.4157,1.4257,1.4058,1.4058,149614.0],["1989-01-19",1.4157,1.4556,1.4157,1.4556,415099.0],["1989-01-20",1.4556,1.4556,1.4357,1.4556,102501.0],["1989-01-23",1.4556,1.4756,1.4357,1.4756,49659.0],["1989-01-24",1.4756,1.4756,1.4357,1.4756,156935.0],["1989-01-25",1.4556,1.4556,1.4357,1.4556,118736.0],["1989-01-26",1.4556,1.4556,1.4257,1.4357,202775.0],["1989-01-27",1.4357,1.4556,1.4357,1.4556,67167.0],["1989-01-30",1.4556,1.4556,1.4357,1.4556,128604.0],["1989-01-31",1.4556,1.4756,1.4357,1.4756,202775.0],["1989-02-01",1.4756,1.4756,1.4357,1.4556,86903.0],["1989-02-02",1.4556,1.4556,1.4357,1.4556,45839.0],["1989-02-03",1.4556,1.4556,1.4357,1.4456,286813.0],["1989-02-06",1.4456,1.4556,1.4357,1.4556,115553.0],["1989-02-07",1.4556,1.4556,1.4357,1.4556,72897.0],["1989-02-08",1.4556,1.4955,1.4357,1.4756,422420.0],["1989-02-09",1.4756,1.4756,1.4556,1.4756,43929.0],["1989-02-10",1.4556,1.4556,1.4357,1.4357,71942.0],["1989-02-13",1.4357,1.4556,1.4357,1.4456,60482.0],["1989-02-14",1.4456,1.4556,1.4357,1.4556,39791.0],["1989-02-15",1.4556,1.4556,1.4357,1.4556,52842.0],["1989-02-16",1.4556,1.4556,1.4357,1.4357,86267.0],["1989-02-17",1.4357,1.4756,1.4357,1.4756,287768.0],["1989-02-21",1.4756,1.4756,1.4357,1.4556,40428.0],["1989-02-22",1.4556,1.4556,1.4357,1.4556,110460.0],["1989-02-23",1.4556,1.4556,1.4357,1.4456,102501.0],["1989-02-24",1.4456,1.4556,1.4357,1.4556,127331.0],["1989-02-27",1.4556,1.4556,1.4357,1.4556,37244.0],["1989-02-28",1.4556,1.4756,1.4456,1.4756,154389.0],["1989-03-01",1.4756,1.4855,1.4556,1.4756,75762.0],["1989-03-02",1.4756,1.4756,1.4556,1.4756,261665.0],["1989-03-03",1.4756,1.4756,1.4556,1.4556,80537.0],["1989-03-06",1.4556,1.4756,1.4556,1.4656,87858.0],["1989-03-07",1.4805,1.4906,1.4603,1.4906,153115.0],["1989-03-08",1.4906,1.4906,1.4704,1.4704,71305.0],["1989-03-09",1.4805,1.5107,1.4805,1.5006,120009.0],["1989-03-10",1.5006,1.5107,1.4906,1.4906,62074.0],["1989-03-13",1.4906,1.5107,1.4906,1.4906,41701.0],["1989-03-14",1.4906,1.5107,1.4906,1.5107,333289.0],["1989-03-15",1.5107,1.5308,1.4906,1.5107,223147.0],["1989-03-16",1.5107,1.5308,1.5107,1.5107,36289.0],["1989-03-17",1.5107,1.551,1.5107,1.5107,104093.0],["1989-03-20",1.5107,1.5308,1.4906,1.4906,72897.0],["1989-03-21",1.4906,1.5308,1.4906,1.5107,116189.0],["1989-03-22",1.5107,1.5308,1.4906,1.4906,25466.0],["1989-03-23",1.4906,1.5308,1.4906,1.5308,102183.0],["1989-03-27",1.5308,1.5308,1.4906,1.5107,135289.0],["1989-03-28",1.5107,1.5308,1.4906,1.5107,48386.0],["1989-03-29",1.5107,1.5308,1.5107,1.5107,13370.0],["1989-03-30",1.5107,1.5308,1.5107,1.5107,85630.0],["1989-03-31",1.5107,1.5107,1.4906,1.4906,19418.0],["1989-04-03",1.4906,1.5107,1.4906,1.4906,76399.0],["1989-04-04",1.4906,1.5107,1.4906,1.4906,129878.0],["1989-04-05",1.4906,1.5308,1.4906,1.5107,170623.0],["1989-04-06",1.5107,1.5308,1.5107,1.5308,50296.0],["1989-04-07",1.5308,1.551,1.5107,1.5308,147386.0],["1989-04-10",1.5308,1.5711,1.5308,1.551,131151.0],["1989-04-11",1.551,1.5711,1.5308,1.5711,144839.0],["1989-04-12",1.5711,1.6114,1.551,1.6114,245112.0],["1989-04-13",1.6114,1.6114,1.551,1.5711,94543.0],["1989-04-14",1.5711,1.5913,1.5711,1.5913,107276.0],["1989-04-17",1.5913,1.5913,1.5711,1.5913,14643.0],["1989-04-18",1.5913,1.5913,1.5711,1.5711,80537.0],["1989-04-19",1.5711,1.5913,1.5711,1.5711,58891.0],["1989-04-20",1.5711,1.5913,1.5711,1.5913,81492.0],["1989-04-21",1.5913,1.5913,1.5711,1.5711,177627.0],["1989-04-24",1.5711,1.5913,1.5611,1.5913,82128.0],["1989-04-25",1.5913,1.6114,1.5711,1.6114,283311.0],["1989-04-26",1.6114,1.6517,1.5913,1.6316,177627.0],["1989-04-27",1.6316,1.6316,1.5913,1.6114,59209.0],["1989-04-28",1.6114,1.6316,1.5913,1.6316,44884.0],["1989-05-01",1.6114,1.6114,1.5913,1.5913,36289.0],["1989-05-02",1.5913,1.6114,1.5913,1.5913,24511.0],["1989-05-03",1.5913,1.6316,1.5913,1.6215,156935.0],["1989-05-04",1.6215,1.6215,1.5913,1.5913,115235.0],["1989-05-05",1.5913,1.6316,1.5913,1.6114,153115.0],["1989-05-08",1.6114,1.6316,1.6114,1.6316,26103.0],["1989-05-09",1.6316,1.6316,1.6114,1.6114,172215.0],["1989-05-10",1.6114,1.6316,1.6114,1.6316,40109.0],["1989-05-11",1.6316,1.6517,1.6114,1.6114,96135.0],["1989-05-12",1.6316,1.6718,1.6316,1.6718,72260.0],["1989-05-15",1.6718,1.6718,1.6316,1.6316,46794.0],["1989-05-16",1.6316,1.6517,1.6316,1.6517,101228.0],["1989-05-17",1.6517,1.6718,1.6316,1.6718,122238.0],["1989-05-18",1.6517,1.6517,1.6316,1.6517,32469.0],["1989-05-19",1.6517,1.6718,1.6316,1.6517,158209.0],["1989-05-22",1.6718,1.692,1.6718,1.6718,122238.0],["1989-05-23",1.6718,1.7121,1.6718,1.692,66849.0],["1989-05-24",1.692,1.7121,1.6718,1.692,77990.0],["1989-05-25",1.692,1.7323,1.6718,1.7323,126058.0],["1989-05-26",1.7323,1.7524,1.7121,1.7323,84357.0],["1989-05-30",1.7323,1.7524,1.7323,1.7524,120964.0],["1989-05-31",1.7524,1.7726,1.7323,1.7524,94225.0],["1989-06-01",1.7524,1.7726,1.7524,1.7726,159800.0],["1989-06-02",1.7726,1.7927,1.7524,1.7927,79582.0],["1989-06-05",1.7927,1.7927,1.7726,1.7726,96135.0],["1989-06-06",1.7876,1.8079,1.7673,1.8079,96772.0],["1989-06-07",1.8079,1.8485,1.7876,1.8485,83720.0],["1989-06-08",1.8485,1.8892,1.8079,1.8688,127649.0],["1989-06-09",1.8688,1.8688,1.8485,1.8688,205958.0],["1989-06-12",1.8688,1.8688,1.8079,1.8079,338064.0],["1989-06-13",1.8079,1.8282,1.7876,1.8079,207868.0],["1989-06-14",1.8079,1.8079,1.7673,1.7673,148659.0],["1989-06-15",1.7673,1.7876,1.747,1.7876,104093.0],["1989-06-16",1.7876,1.7876,1.747,1.7673,60482.0],["1989-06-19",1.7673,1.7876,1.7673,1.7876,65894.0],["1989-06-20",1.7876,1.7876,1.7673,1.7876,27376.0],["1989-06-21",1.7876,1.7876,1.7673,1.7876,26421.0],["1989-06-22",1.7876,1.7876,1.7673,1.7673,90087.0],["1989-06-23",1.7673,1.7876,1.7673,1.7876,69395.0],["1989-06-26",1.7876,1.7876,1.7673,1.7876,78309.0],["1989-06-27",1.7876,1.8282,1.7673,1.8282,171897.0],["1989-06-28",1.8282,1.8282,1.7876,1.7876,42338.0],["1989-06-29",1.7876,1.8282,1.7876,1.8079,134334.0],["1989-06-30",1.8079,1.8079,1.7876,1.7978,92315.0],["1989-07-03",1.7988,1.7988,1.752,1.7988,43459.0],["1989-07-05",1.7988,1.7988,1.7754,1.7988,53424.0],["1989-07-06",1.7988,1.8455,1.7988,1.8221,58129.0],["1989-07-07",1.8221,1.8922,1.7988,1.8688,124563.0],["1989-07-10",1.8688,1.8922,1.8688,1.8688,140894.0],["1989-07-11",1.8688,1.9156,1.8688,1.8922,94945.0],["1989-07-12",1.8922,1.9389,1.8688,1.9156,104633.0],["1989-07-13",1.9156,1.9389,1.8922,1.9389,110169.0],["1989-07-14",1.9389,1.9856,1.9156,1.9856,345454.0],["1989-07-17",1.9856,1.9856,1.9623,1.9856,168021.0],["1989-07-18",1.9856,1.9856,1.9623,1.9856,150306.0],["1989-07-19",1.9856,1.9856,1.9389,1.9856,128438.0],["1989-07-20",1.9856,1.9856,1.9389,1.9623,97436.0],["1989-07-21",1.9623,1.9856,1.9389,1.9623,177987.0],["1989-07-24",1.9623,1.9856,1.9389,1.9389,25189.0],["1989-07-25",1.9623,1.9856,1.9623,1.9623,132590.0],["1989-07-26",1.9623,1.9856,1.9623,1.9623,24082.0],["1989-07-27",1.9623,1.9856,1.9623,1.9623,165530.0],["1989-07-28",1.9623,1.9856,1.9623,1.9856,35985.0],["1989-07-31",1.9856,1.9856,1.9389,1.9389,110169.0],["1989-08-01",1.9389,1.9856,1.9389,1.9389,78336.0],["1989-08-02",1.9389,1.9623,1.9156,1.9389,66157.0],["1989-08-03",1.9389,1.9623,1.9156,1.9156,107401.0],["1989-08-04",1.9156,1.9623,1.9156,1.9156,87194.0],["1989-08-07",1.9156,1.9389,1.8688,1.8922,225320.0],["1989-08-08",1.8922,1.8922,1.8221,1.8688,209542.0],["1989-08-09",1.8688,1.9389,1.8688,1.9389,209542.0],["1989-08-10",1.9389,1.9856,1.9156,1.9856,153074.0],["1989-08-11",1.9856,2.009,1.9623,2.009,264904.0],["1989-08-14",2.009,2.009,1.9857,1.9973,617278.0],["1989-08-15",1.9973,2.0791,1.9856,2.0207,308639.0],["1989-08-16",2.0207,2.1025,2.009,2.1025,331614.0],["1989-08-17",2.1025,2.1025,2.0557,2.0557,319711.0],["1989-08-18",2.0557,2.0791,2.0324,2.0557,314729.0],["1989-08-21",2.0557,2.0791,2.0324,2.0324,210926.0],["1989-08-22",2.0324,2.0557,2.0324,2.0557,146707.0],["1989-08-23",2.0557,2.0557,2.0324,2.0557,160548.0],["1989-08-24",2.0557,2.0791,2.0324,2.0791,112937.0],["1989-08-25",2.0791,2.0791,2.0557,2.0791,87748.0],["1989-08-28",2.0791,2.0791,2.0557,2.0557,20207.0],["1989-08-29",2.0557,2.0791,2.009,2.0207,130099.0],["1989-08-30",2.0207,2.0324,2.009,2.009,88024.0],["1989-08-31",2.0324,2.0557,2.0324,2.0557,99650.0],["1989-09-01",2.0557,2.0791,2.0324,2.0791,831803.0],["1989-09-05",2.0965,2.0965,2.073,2.073,45396.0],["1989-09-06",2.073,2.0965,2.073,2.073,343240.0],["1989-09-07",2.073,2.0965,2.073,2.0965,29065.0],["1989-09-08",2.0965,2.0965,2.073,2.073,68648.0],["1989-09-11",2.073,2.0965,2.0494,2.0494,48995.0],["1989-09-12",2.0494,2.0965,2.0494,2.0494,28788.0],["1989-09-13",2.0494,2.073,2.0494,2.073,384484.0],["1989-09-14",2.073,2.073,2.0494,2.0494,1234833.0],["1989-09-15",2.0494,2.073,2.0494,2.0494,594303.0],["1989-09-18",2.0494,2.073,2.0494,2.0494,56745.0],["1989-09-19",2.0494,2.073,2.0494,2.0494,68371.0],["1989-09-20",2.0494,2.073,2.0376,2.0612,83042.0],["1989-09-21",2.0494,2.0494,1.9787,2.0259,104633.0],["1989-09-22",2.0259,2.0494,2.0259,2.0494,14394.0],["1989-09-25",2.0494,2.0494,2.0259,2.0376,205390.0],["1989-09-26",2.0376,2.073,2.0259,2.0494,448980.0],["1989-09-27",2.0494,2.073,2.0259,2.073,874431.0],["1989-09-28",2.073,2.073,2.0259,2.0259,18546.0],["1989-09-29",2.0259,2.073,2.0259,2.0494,49272.0],["1989-10-02",2.0494,2.0494,2.0259,2.0259,112660.0],["1989-10-03",2.0259,2.0494,2.0259,2.0259,163593.0],["1989-10-04",2.0259,2.0259,1.9316,1.9316,129545.0],["1989-10-05",1.9316,1.9552,1.9081,1.9552,21868.0],["1989-10-06",1.9552,2.0259,1.9434,2.0141,399985.0],["1989-10-09",2.0141,2.0259,2.0023,2.0023,99927.0],["1989-10-10",2.0023,2.0259,1.9787,2.0259,125393.0],["1989-10-11",2.0259,2.0259,1.9787,2.0023,42075.0],["1989-10-12",2.0023,2.0023,1.9787,1.9787,164700.0],["1989-10-13",1.9787,2.0023,1.967,1.967,113214.0],["1989-10-16",1.9316,1.9316,1.8845,1.9081,111276.0],["1989-10-17",1.9081,1.9316,1.8845,1.9081,66157.0],["1989-10-18",1.9081,1.9552,1.861,1.9316,142555.0],["1989-10-19",1.9316,1.9552,1.9081,1.9316,96605.0],["1989-10-20",1.9316,1.9552,1.9316,1.9316,44566.0],["1989-10-23",1.9316,1.9552,1.9316,1.9552,136742.0],["1989-10-24",1.9552,1.9552,1.9316,1.9552,62558.0],["1989-10-25",1.9552,1.9552,1.9316,1.9552,82212.0],["1989-10-26",1.9552,1.9552,1.9316,1.9552,21868.0],["1989-10-27",1.9552,1.9552,1.9081,1.9316,58406.0],["1989-10-30",1.9316,1.9552,1.9081,1.9081,36262.0],["1989-10-31",1.9081,1.9552,1.9081,1.9081,44289.0],["1989-11-01",1.9081,1.9434,1.9081,1.9081,45119.0],["1989-11-02",1.9081,1.9316,1.8727,1.9081,48441.0],["1989-11-03",1.9081,1.9081,1.861,1.861,58406.0],["1989-11-06",1.861,1.9081,1.861,1.9081,97159.0],["1989-11-07",1.9081,1.9316,1.861,1.9316,120964.0],["1989-11-08",1.9316,1.9552,1.9081,1.9552,48718.0],["1989-11-09",1.9552,1.9552,1.9081,1.9316,22698.0],["1989-11-10",1.9316,1.9552,1.9081,1.9552,22145.0],["1989-11-13",1.9552,1.9552,1.9199,1.9199,22421.0],["1989-11-14",1.9199,1.9552,1.9081,1.9081,39307.0],["1989-11-15",1.9081,1.9552,1.9081,1.9316,21037.0],["1989-11-16",1.9316,1.9552,1.9081,1.9316,45396.0],["1989-11-17",1.9316,1.9552,1.9081,1.9081,106847.0],["1989-11-20",1.9081,1.9552,1.8845,1.8845,120688.0],["1989-11-21",1.8845,1.9081,1.7903,1.7903,254108.0],["1989-11-22",1.7903,1.8374,1.7667,1.8138,272101.0],["1989-11-24",1.8138,1.8138,1.7785,1.8138,480813.0],["1989-11-27",1.8138,1.8138,1.7903,1.7903,49548.0],["1989-11-28",1.7903,1.8138,1.7667,1.7667,181031.0],["1989-11-29",1.7903,1.8138,1.7903,1.8021,584615.0],["1989-11-30",1.8021,1.8374,1.7903,1.8138,236116.0],["1989-12-01",1.8138,1.8374,1.7903,1.7903,77783.0],["1989-12-04",1.7903,1.8374,1.7903,1.8374,138957.0],["1989-12-05",1.855,1.855,1.8312,1.8312,18823.0],["1989-12-06",1.8312,1.855,1.8312,1.8312,129545.0],["1989-12-07",1.8312,1.8312,1.8074,1.8193,81935.0],["1989-12-08",1.8193,1.8312,1.7837,1.8312,49272.0],["1989-12-11",1.8312,1.8312,1.8074,1.8193,373412.0],["1989-12-12",1.8193,1.8312,1.8074,1.8312,306978.0],["1989-12-13",1.8312,1.8312,1.8074,1.8193,330784.0],["1989-12-14",1.8193,1.8312,1.7837,1.7837,206221.0],["1989-12-15",1.7837,1.8312,1.7599,1.8193,251894.0],["1989-12-18",1.8193,1.8312,1.7837,1.8074,32663.0],["1989-12-19",1.7955,1.7955,1.7599,1.7837,61728.0],["1989-12-20",1.7837,1.8788,1.7837,1.8788,192380.0],["1989-12-21",1.8788,1.9263,1.855,1.8788,96605.0],["1989-12-22",1.8788,1.9263,1.8788,1.9026,38199.0],["1989-12-26",1.9382,1.9977,1.9382,1.9739,162485.0],["1989-12-27",1.9739,1.9977,1.9026,1.9026,278744.0],["1989-12-28",1.9026,1.9263,1.8788,1.9145,355973.0],["1989-12-29",1.9145,1.9263,1.9026,1.9026,333552.0],["1990-01-02",1.9026,1.9263,1.9026,1.9145,300058.0],["1990-01-03",1.9145,1.9501,1.9026,1.9263,169682.0],["1990-01-04",1.9263,1.9263,1.8788,1.8788,289540.0],["1990-01-05",1.8788,1.9145,1.855,1.855,111830.0],["1990-01-08",1.855,1.8788,1.8074,1.8312,288432.0],["1990-01-09",1.8312,1.8312,1.7837,1.8074,213141.0],["1990-01-10",1.8074,1.8074,1.7361,1.8074,403307.0],["1990-01-11",1.8074,1.8312,1.7837,1.8312,212587.0],["1990-01-12",1.8074,1.8074,1.7837,1.7837,232517.0],["1990-01-15",1.7837,1.855,1.7837,1.8312,186291.0],["1990-01-16",1.8312,1.855,1.8074,1.8312,247742.0],["1990-01-17",1.8312,1.8788,1.8312,1.8312,79720.0],["1990-01-18",1.8312,1.855,1.8312,1.8312,27404.0],["1990-01-19",1.8312,1.855,1.8074,1.8074,135912.0],["1990-01-22",1.8074,1.8312,1.7837,1.7837,100204.0],["1990-01-23",1.7837,1.8074,1.7837,1.7837,102972.0],["1990-01-24",1.7837,1.7837,1.7361,1.7837,242482.0],["1990-01-25",1.7837,1.7837,1.7599,1.7599,39030.0],["1990-01-26",1.7599,1.8074,1.7599,1.8074,122072.0],["1990-01-29",1.8074,1.8074,1.7599,1.7599,86087.0],["1990-01-30",1.7599,1.7837,1.7123,1.7361,424067.0],["1990-01-31",1.7361,1.7599,1.7242,1.748,65050.0],["1990-02-01",1.748,1.748,1.7123,1.7242,212864.0],["1990-02-02",1.7242,1.7599,1.7123,1.748,155012.0],["1990-02-05",1.748,1.7599,1.7242,1.7599,86917.0],["1990-02-06",1.7599,1.7599,1.7361,1.748,53700.0],["1990-02-07",1.748,1.7599,1.7361,1.748,182692.0],["1990-02-08",1.748,1.7599,1.7361,1.7361,226981.0],["1990-02-09",1.7361,1.7599,1.7361,1.7361,151967.0],["1990-02-12",1.7361,1.7599,1.7242,1.7242,99373.0],["1990-02-13",1.7242,1.7599,1.7242,1.7361,89132.0],["1990-02-14",1.7361,1.7718,1.7361,1.7599,194318.0],["1990-02-15",1.7599,1.8312,1.7361,1.8312,303380.0],["1990-02-16",1.8312,1.8312,1.7599,1.7599,181308.0],["1990-02-20",1.7599,1.7837,1.7361,1.7599,80827.0],["1990-02-21",1.7599,1.7599,1.7123,1.7361,78890.0],["1990-02-22",1.7361,1.7361,1.7123,1.7123,55084.0],["1990-02-23",1.7123,1.7361,1.7123,1.7361,29895.0],["1990-02-26",1.7361,1.7361,1.7123,1.7123,58960.0],["1990-02-27",1.7123,1.7599,1.7123,1.7599,173834.0],["1990-02-28",1.7599,1.7599,1.7123,1.7361,63942.0],["1990-03-01",1.7361,1.7837,1.7361,1.7599,79997.0],["1990-03-02",1.7599,1.7837,1.7361,1.7599,27127.0],["1990-03-05",1.7599,1.7837,1.7361,1.7599,25743.0],["1990-03-06",1.7776,1.8017,1.7536,1.7536,57299.0],["1990-03-07",1.7536,1.7776,1.7536,1.7536,82212.0],["1990-03-08",1.7536,1.8017,1.7536,1.7777,87471.0],["1990-03-09",1.7777,1.7777,1.7536,1.7777,37092.0],["1990-03-12",1.7776,1.7776,1.7536,1.7536,27957.0],["1990-03-13",1.7536,1.7776,1.7536,1.7536,150583.0],["1990-03-14",1.7536,1.7776,1.7536,1.7536,31556.0],["1990-03-15",1.7536,1.7776,1.7536,1.7536,26297.0],["1990-03-16",1.7536,1.7656,1.7296,1.7296,147261.0],["1990-03-19",1.7296,1.7777,1.7296,1.7296,284557.0],["1990-03-20",1.7296,1.7777,1.7296,1.7656,208989.0],["1990-03-21",1.7656,1.7656,1.7296,1.7416,436801.0],["1990-03-22",1.7416,1.7656,1.7296,1.7296,398324.0],["1990-03-23",1.7296,1.7536,1.7296,1.7296,146431.0],["1990-03-26",1.7416,1.7536,1.7296,1.7296,108508.0],["1990-03-27",1.7296,1.7536,1.7056,1.7176,230857.0],["1990-03-28",1.7296,1.7296,1.6816,1.7056,146984.0],["1990-03-29",1.6816,1.7296,1.6816,1.7056,46503.0],["1990-03-30",1.7056,1.7296,1.7056,1.7176,231133.0],["1990-04-02",1.7056,1.7176,1.6936,1.7056,200685.0],["1990-04-03",1.6936,1.7176,1.6936,1.6936,192380.0],["1990-04-04",1.6936,1.7176,1.6816,1.7176,97159.0],["1990-04-05",1.7056,1.7056,1.6695,1.7056,98820.0],["1990-04-06",1.7056,1.7056,1.6335,1.6575,367876.0],["1990-04-09",1.6816,1.6816,1.6335,1.6816,54254.0],["1990-04-10",1.6575,1.6816,1.6575,1.6816,82212.0],["1990-04-11",1.6575,1.6816,1.6575,1.6816,112660.0],["1990-04-12",1.6575,1.6816,1.6575,1.6575,127054.0],["1990-04-16",1.6816,1.6816,1.6575,1.6816,209819.0],["1990-04-17",1.6816,1.6816,1.6575,1.6816,110446.0],["1990-04-18",1.6816,1.6816,1.6575,1.6575,88578.0],["1990-04-19",1.6575,1.6575,1.6335,1.6335,131483.0],["1990-04-20",1.6335,1.6575,1.6095,1.6335,72246.0],["1990-04-23",1.6095,1.6575,1.5855,1.6335,168021.0],["1990-04-24",1.6095,1.6335,1.6095,1.6335,71970.0],["1990-04-25",1.6335,1.6335,1.6095,1.6095,11349.0],["1990-04-26",1.6095,1.6335,1.5855,1.6335,44012.0],["1990-04-27",1.5855,1.6335,1.5855,1.5855,35431.0],["1990-04-30",1.5855,1.6335,1.5855,1.6335,200131.0],["1990-05-01",1.6095,1.6575,1.6095,1.6575,135082.0],["1990-05-02",1.6575,1.6575,1.6335,1.6335,39583.0],["1990-05-03",1.6335,1.6575,1.6335,1.6335,13840.0],["1990-05-04",1.6335,1.6575,1.6335,1.6335,26573.0],["1990-05-07",1.6335,1.6575,1.6335,1.6335,67818.0],["1990-05-08",1.6335,1.6575,1.6335,1.6575,51486.0],["1990-05-09",1.6575,1.6575,1.6335,1.6575,42351.0],["1990-05-10",1.6575,1.6575,1.6335,1.6575,78336.0],["1990-05-11",1.6575,1.7056,1.6335,1.6816,143109.0],["1990-05-14",1.7056,1.7056,1.6816,1.7056,135358.0],["1990-05-15",1.6816,1.7056,1.6816,1.7056,100204.0],["1990-05-16",1.6816,1.7296,1.6816,1.6816,112937.0],["1990-05-17",1.7056,1.7296,1.6816,1.6816,26573.0],["1990-05-18",1.7056,1.7296,1.7056,1.7176,90516.0],["1990-05-21",1.7056,1.7296,1.6816,1.7056,406075.0],["1990-05-22",1.6936,1.7296,1.6816,1.7296,29895.0],["1990-05-23",1.7296,1.7296,1.6816,1.6816,103802.0],["1990-05-24",1.6816,1.7296,1.6816,1.7056,70309.0],["1990-05-25",1.7056,1.7296,1.7056,1.7296,373412.0],["1990-05-29",1.7296,1.7296,1.7056,1.7296,52316.0],["1990-05-30",1.7056,1.7296,1.7056,1.7176,75015.0],["1990-05-31",1.7296,1.7296,1.7056,1.7176,84980.0],["1990-06-01",1.7296,1.7296,1.7056,1.7176,100758.0],["1990-06-04",1.7296,1.7296,1.7056,1.7296,191827.0],["1990-06-05",1.7492,1.7735,1.7249,1.7249,84426.0],["1990-06-06",1.7492,1.7978,1.7249,1.7978,477768.0],["1990-06-07",1.7735,1.7978,1.7492,1.7614,245527.0],["1990-06-08",1.7978,1.7978,1.7492,1.7735,77506.0],["1990-06-11",1.7492,1.7735,1.7249,1.7249,132867.0],["1990-06-12",1.7492,1.7492,1.7249,1.7492,62835.0],["1990-06-13",1.7735,1.7735,1.7249,1.7249,21037.0],["1990-06-14",1.7249,1.7735,1.7249,1.7371,91069.0],["1990-06-15",1.7249,1.7492,1.7249,1.7249,120411.0],["1990-06-18",1.7492,1.7492,1.7006,1.7371,94114.0],["1990-06-19",1.7128,1.7371,1.7128,1.7128,39030.0],["1990-06-20",1.7128,1.7371,1.7128,1.7371,60621.0],["1990-06-21",1.7128,1.7371,1.7128,1.7371,50656.0],["1990-06-22",1.7128,1.7371,1.7128,1.7128,179371.0],["1990-06-25",1.7128,1.7371,1.7006,1.7128,146984.0],["1990-06-26",1.7128,1.7128,1.6764,1.7128,46503.0],["1990-06-27",1.7128,1.7128,1.6764,1.7006,22698.0],["1990-06-28",1.7006,1.7006,1.6763,1.6763,8581.0],["1990-06-29",1.7006,1.7006,1.6763,1.6763,22698.0],["1990-07-02",1.6764,1.7006,1.6764,1.7006,82212.0],["1990-07-03",1.6569,1.7104,1.6569,1.6569,54355.0],["1990-07-05",1.6836,1.6836,1.6569,1.6836,22396.0],["1990-07-06",1.6569,1.6836,1.6569,1.6703,121795.0],["1990-07-09",1.6836,1.7104,1.6569,1.6569,33217.0],["1990-07-10",1.6703,1.7104,1.6569,1.6703,65930.0],["1990-07-11",1.6836,1.6836,1.6569,1.6703,105438.0],["1990-07-12",1.6703,1.6703,1.6569,1.6703,79267.0],["1990-07-13",1.6569,1.6703,1.6302,1.6302,34978.0],["1990-07-16",1.6569,1.6569,1.6035,1.6035,55361.0],["1990-07-17",1.6569,1.6569,1.6035,1.6035,83294.0],["1990-07-18",1.6302,1.6302,1.55,1.5901,182692.0],["1990-07-19",1.6035,1.6035,1.5767,1.6035,150985.0],["1990-07-20",1.6035,1.6035,1.55,1.55,121795.0],["1990-07-23",1.55,1.6035,1.55,1.5767,99147.0],["1990-07-24",1.5767,1.5767,1.5233,1.55,108961.0],["1990-07-25",1.5767,1.5767,1.55,1.5634,75493.0],["1990-07-26",1.5634,1.5767,1.55,1.55,31707.0],["1990-07-27",1.55,1.55,1.4698,1.4698,342233.0],["1990-07-30",1.5233,1.5233,1.4698,1.5233,71466.0],["1990-07-31",1.5233,1.5233,1.4698,1.5233,183950.0],["1990-08-01",1.5233,1.5233,1.4698,1.4698,216161.0],["1990-08-02",1.4832,1.4832,1.4431,1.4832,236544.0],["1990-08-03",1.4832,1.4832,1.403,1.4431,230504.0],["1990-08-06",1.4431,1.4431,1.3897,1.4298,268251.0],["1990-08-07",1.4431,1.4565,1.4298,1.4565,85307.0],["1990-08-08",1.4565,1.4698,1.4298,1.4565,61904.0],["1990-08-09",1.4565,1.4565,1.4298,1.4431,263218.0],["1990-08-10",1.4698,1.4698,1.4164,1.4431,48819.0],["1990-08-13",1.4431,1.4431,1.4164,1.4431,51587.0],["1990-08-14",1.4431,1.4431,1.4164,1.4431,67943.0],["1990-08-15",1.4431,1.4431,1.4164,1.4298,93611.0],["1990-08-16",1.4164,1.4298,1.3629,1.3763,275045.0],["1990-08-17",1.3629,1.3763,1.3095,1.3362,172878.0],["1990-08-20",1.3362,1.3629,1.3095,1.3629,153502.0],["1990-08-21",1.3629,1.3629,1.3362,1.3362,304990.0],["1990-08-22",1.3362,1.3629,1.3362,1.3362,184202.0],["1990-08-23",1.3362,1.3629,1.3229,1.3496,199301.0],["1990-08-24",1.3629,1.3629,1.3362,1.3496,234782.0],["1990-08-27",1.3629,1.3897,1.3496,1.3629,737563.0],["1990-08-28",1.3763,1.3763,1.3496,1.3763,326380.0],["1990-08-29",1.3763,1.3763,1.3496,1.3629,370166.0],["1990-08-30",1.3763,1.3763,1.3496,1.3496,95372.0],["1990-08-31",1.3496,1.3763,1.3496,1.3763,117517.0],["1990-09-04",1.398,1.398,1.3709,1.398,229749.0],["1990-09-05",1.398,1.4116,1.3845,1.4116,132364.0],["1990-09-06",1.3845,1.4116,1.3845,1.4116,80526.0],["1990-09-07",1.4116,1.4116,1.3845,1.4116,135887.0],["1990-09-10",1.4116,1.4116,1.398,1.4116,168097.0],["1990-09-11",1.4116,1.4116,1.3845,1.398,124563.0],["1990-09-12",1.3845,1.398,1.3845,1.398,58633.0],["1990-09-13",1.398,1.398,1.3709,1.398,430308.0],["1990-09-14",1.3845,1.3845,1.3573,1.3845,104180.0],["1990-09-17",1.3573,1.3845,1.3302,1.3437,616272.0],["1990-09-18",1.3573,1.3573,1.303,1.3302,207102.0],["1990-09-19",1.3302,1.3302,1.303,1.3302,44541.0],["1990-09-20",1.303,1.3302,1.2759,1.303,234279.0],["1990-09-21",1.303,1.303,1.2759,1.303,107200.0],["1990-09-24",1.2759,1.303,1.1401,1.1944,226730.0],["1990-09-25",1.1673,1.2216,1.1673,1.1944,287879.0],["1990-09-26",1.208,1.208,1.1673,1.208,155515.0],["1990-09-27",1.208,1.208,1.1401,1.1673,288382.0],["1990-09-28",1.1673,1.1944,1.1401,1.1537,290647.0],["1990-10-01",1.1944,1.208,1.1401,1.1944,239815.0],["1990-10-02",1.208,1.2216,1.1673,1.1673,581797.0],["1990-10-03",1.1944,1.1944,1.1673,1.1809,462770.0],["1990-10-04",1.1809,1.1809,1.1673,1.1809,407157.0],["1990-10-05",1.1809,1.1809,1.1401,1.1401,181937.0],["1990-10-08",1.1537,1.1673,1.1401,1.1673,286872.0],["1990-10-09",1.1673,1.1673,1.1401,1.1673,99902.0],["1990-10-10",1.1673,1.1673,1.1401,1.1401,409170.0],["1990-10-11",1.1673,1.1673,1.113,1.113,437102.0],["1990-10-12",1.113,1.1673,1.113,1.1673,190996.0],["1990-10-15",1.1673,1.1673,1.1537,1.1537,306500.0],["1990-10-16",1.1673,1.1673,1.1401,1.1401,139158.0],["1990-10-17",1.1401,1.1537,1.1266,1.1266,138655.0],["1990-10-18",1.1266,1.1401,0.9908,1.113,2445459.0],["1990-10-19",1.113,1.1537,1.0858,1.1401,328645.0],["1990-10-22",1.113,1.2216,1.113,1.1944,231762.0],["1990-10-23",1.1809,1.2216,1.1673,1.2216,331413.0],["1990-10-24",1.1673,1.2216,1.1673,1.1944,223710.0],["1990-10-25",1.208,1.2216,1.1944,1.2216,56871.0],["1990-10-26",1.1944,1.2216,1.1944,1.1944,247616.0],["1990-10-29",1.2216,1.2351,1.1944,1.2216,63414.0],["1990-10-30",1.1944,1.2216,1.1944,1.1944,98895.0],["1990-10-31",1.1944,1.2487,1.1944,1.2487,137145.0],["1990-11-01",1.2487,1.2487,1.1944,1.2487,128086.0],["1990-11-02",1.2487,1.2487,1.1944,1.2487,53097.0],["1990-11-05",1.2216,1.2487,1.2216,1.2216,171117.0],["1990-11-06",1.2759,1.2759,1.2216,1.2216,334936.0],["1990-11-07",1.2487,1.2487,1.2216,1.2487,79519.0],["1990-11-08",1.2487,1.2487,1.2216,1.2351,131861.0],["1990-11-09",1.2351,1.2759,1.2351,1.2759,124311.0],["1990-11-12",1.2759,1.303,1.2487,1.303,82790.0],["1990-11-13",1.2759,1.303,1.2759,1.303,302474.0],["1990-11-14",1.303,1.3302,1.2759,1.3302,97386.0],["1990-11-15",1.3302,1.3302,1.2759,1.3302,139661.0],["1990-11-16",1.303,1.3302,1.2759,1.303,166839.0],["1990-11-19",1.3302,1.3302,1.2487,1.303,269509.0],["1990-11-20",1.303,1.303,1.2487,1.2894,77254.0],["1990-11-21",1.2623,1.303,1.2623,1.2894,139410.0],["1990-11-23",1.2623,1.2894,1.2623,1.2894,71970.0],["1990-11-26",1.2894,1.2894,1.2623,1.2759,196281.0],["1990-11-27",1.2894,1.2894,1.2623,1.2894,85810.0],["1990-11-28",1.2759,1.2894,1.2623,1.2894,129344.0],["1990-11-29",1.2623,1.2894,1.2623,1.2894,156018.0],["1990-11-30",1.2894,1.2894,1.2623,1.2894,44541.0],["1990-12-03",1.2759,1.2894,1.2623,1.2894,48064.0],["1990-12-04",1.2934,1.2934,1.2661,1.2934,132615.0],["1990-12-05",1.2934,1.375,1.2797,1.375,559652.0],["1990-12-06",1.3887,1.3887,1.3342,1.3342,326380.0],["1990-12-07",1.3614,1.3614,1.307,1.3342,199049.0],["1990-12-10",1.3342,1.3614,1.3342,1.3342,223962.0],["1990-12-11",1.3614,1.3614,1.3206,1.3478,268754.0],["1990-12-12",1.3342,1.3614,1.3342,1.3342,155263.0],["1990-12-13",1.3342,1.3614,1.3342,1.3614,130602.0],["1990-12-14",1.3614,1.3614,1.3342,1.3342,342988.0],["1990-12-17",1.3342,1.3614,1.3342,1.3342,104935.0],["1990-12-18",1.3614,1.3614,1.307,1.3478,386019.0],["1990-12-19",1.3478,1.3478,1.3206,1.3342,285866.0],["1990-12-20",1.3206,1.3342,1.2934,1.3342,122046.0],["1990-12-21",1.3342,1.3342,1.307,1.3206,241325.0],["1990-12-24",1.307,1.3206,1.2797,1.307,33972.0],["1990-12-26",1.307,1.307,1.2117,1.2525,160548.0],["1990-12-27",1.1981,1.2389,1.1981,1.2253,292912.0],["1990-12-28",1.2253,1.2525,1.1981,1.2389,268502.0],["1990-12-31",1.2117,1.2525,1.2117,1.2117,135383.0],["1991-01-02",1.2525,1.2525,1.2117,1.2389,175898.0],["1991-01-03",1.2525,1.2525,1.2253,1.2389,128589.0],["1991-01-04",1.2253,1.2525,1.2253,1.2525,40263.0],["1991-01-07",1.2525,1.2525,1.2253,1.2253,93108.0],["1991-01-08",1.2389,1.2389,1.2253,1.2253,72473.0],["1991-01-09",1.2525,1.307,1.2253,1.2797,119782.0],["1991-01-10",1.307,1.307,1.2797,1.2797,106193.0],["1991-01-11",1.307,1.307,1.2797,1.2797,68447.0],["1991-01-14",1.2797,1.2934,1.2525,1.2797,122298.0],["1991-01-15",1.2661,1.3206,1.2661,1.3206,36740.0],["1991-01-16",1.2797,1.3206,1.2661,1.2797,136390.0],["1991-01-17",1.3342,1.3614,1.307,1.3342,209366.0],["1991-01-18",1.3342,1.3342,1.2934,1.3342,223458.0],["1991-01-21",1.3342,1.3342,1.2934,1.3206,51587.0],["1991-01-22",1.3206,1.3342,1.2934,1.3206,355822.0],["1991-01-23",1.307,1.3614,1.307,1.3614,749894.0],["1991-01-24",1.3614,1.4159,1.3342,1.4159,499006.0],["1991-01-25",1.4159,1.4703,1.3887,1.3887,492715.0],["1991-01-28",1.4023,1.4295,1.3887,1.4295,66937.0],["1991-01-29",1.4295,1.4295,1.3887,1.3887,206850.0],["1991-01-30",1.4159,1.4159,1.3887,1.4159,218929.0],["1991-01-31",1.4159,1.4159,1.3887,1.3887,89585.0],["1991-02-01",1.3887,1.4295,1.3887,1.4295,163316.0],["1991-02-04",1.4295,1.4703,1.4159,1.4431,685977.0],["1991-02-05",1.484,1.5384,1.4567,1.5248,327386.0],["1991-02-06",1.5112,1.6065,1.5112,1.5656,453459.0],["1991-02-07",1.5793,1.5929,1.552,1.5793,280833.0],["1991-02-08",1.5793,1.5793,1.5248,1.5656,304487.0],["1991-02-11",1.5793,1.5793,1.5384,1.552,181182.0],["1991-02-12",1.5656,1.6065,1.5656,1.5793,193010.0],["1991-02-13",1.6065,1.6473,1.5793,1.6473,227988.0],["1991-02-14",1.6201,1.6473,1.6065,1.6065,344750.0],["1991-02-15",1.6337,1.6473,1.6065,1.6473,157780.0],["1991-02-19",1.6473,1.6473,1.5793,1.5929,155515.0],["1991-02-20",1.5793,1.6065,1.5112,1.5656,280833.0],["1991-02-21",1.552,1.6065,1.552,1.5793,92856.0],["1991-02-22",1.5929,1.6337,1.5656,1.5793,65175.0],["1991-02-25",1.6065,1.6337,1.5793,1.5929,110471.0],["1991-02-26",1.5793,1.6337,1.5793,1.6337,75996.0],["1991-02-27",1.6337,1.6882,1.6065,1.6746,351796.0],["1991-02-28",1.6882,1.6882,1.6609,1.6882,81280.0],["1991-03-01",1.6882,1.6882,1.6609,1.6882,139410.0],["1991-03-04",1.6882,1.7154,1.6746,1.6882,107703.0],["1991-03-05",1.6965,1.7654,1.6827,1.7378,321850.0],["1991-03-06",1.7516,1.7792,1.7378,1.7378,265986.0],["1991-03-07",1.7378,1.7654,1.724,1.7654,96379.0],["1991-03-08",1.7654,1.8206,1.7516,1.7654,260450.0],["1991-03-11",1.793,1.8206,1.7654,1.7792,219935.0],["1991-03-12",1.7792,1.8206,1.7792,1.7792,89333.0],["1991-03-13",1.8068,1.8206,1.7792,1.793,71215.0],["1991-03-14",1.8206,1.8206,1.7792,1.7792,288382.0],["1991-03-15",1.793,1.793,1.724,1.724,169858.0],["1991-03-18",1.724,1.7378,1.6827,1.7102,82539.0],["1991-03-19",1.6689,1.6689,1.6275,1.6275,102418.0],["1991-03-20",1.6551,1.6551,1.6137,1.6413,178414.0],["1991-03-21",1.6551,1.6551,1.6275,1.6275,77506.0],["1991-03-22",1.6413,1.6551,1.6137,1.6137,90088.0],["1991-03-25",1.6551,1.7378,1.6413,1.6965,131861.0],["1991-03-26",1.7378,1.7516,1.7102,1.7516,84048.0],["1991-03-27",1.7378,1.7654,1.7378,1.7516,94869.0],["1991-03-28",1.7516,1.793,1.7516,1.793,110723.0],["1991-04-01",1.7516,1.7654,1.6827,1.724,400866.0],["1991-04-02",1.6827,1.7378,1.6827,1.7378,126073.0],["1991-04-03",1.6965,1.7516,1.6965,1.7102,56116.0],["1991-04-04",1.7102,1.7516,1.7102,1.724,147211.0],["1991-04-05",1.7516,1.7516,1.724,1.724,20635.0],["1991-04-08",1.7516,1.7516,1.7102,1.7516,152998.0],["1991-04-09",1.7516,1.7516,1.7102,1.724,35482.0],["1991-04-10",1.7378,1.7654,1.7102,1.7378,108206.0],["1991-04-11",1.7654,1.7654,1.7102,1.7102,131609.0],["1991-04-12",1.6965,1.7378,1.6965,1.6965,58633.0],["1991-04-15",1.7378,1.7378,1.6965,1.7102,160044.0],["1991-04-16",1.6965,1.7378,1.6965,1.7378,246861.0],["1991-04-17",1.724,1.7654,1.724,1.7654,160799.0],["1991-04-18",1.7378,1.7654,1.724,1.7654,193261.0],["1991-04-19",1.7378,1.7654,1.7378,1.7654,110219.0],["1991-04-22",1.7378,1.7654,1.7102,1.7378,180679.0],["1991-04-23",1.7102,1.7378,1.7102,1.7102,89333.0],["1991-04-24",1.7378,1.7378,1.7102,1.7378,29442.0],["1991-04-25",1.7378,1.7378,1.7102,1.7102,17363.0],["1991-04-26",1.7102,1.7378,1.7102,1.724,33972.0],["1991-04-29",1.7102,1.7516,1.7102,1.7378,170613.0],["1991-04-30",1.7378,1.7654,1.724,1.7516,336949.0],["1991-05-01",1.7516,1.8206,1.7378,1.8206,410177.0],["1991-05-02",1.793,1.8206,1.793,1.793,233776.0],["1991-05-03",1.8206,1.8206,1.793,1.793,91598.0],["1991-05-06",1.8206,1.8206,1.793,1.8068,149727.0],["1991-05-07",1.8068,1.8344,1.8068,1.8068,183447.0],["1991-05-08",1.8344,1.8482,1.8068,1.8482,109464.0],["1991-05-09",1.8206,1.862,1.8206,1.862,155263.0],["1991-05-10",1.8344,1.862,1.8206,1.8206,139661.0],["1991-05-13",1.8206,1.862,1.8206,1.8482,54606.0],["1991-05-14",1.8206,1.862,1.8206,1.8206,128086.0],["1991-05-15",1.8206,1.8482,1.793,1.8206,78764.0],["1991-05-16",1.8206,1.8344,1.793,1.8068,25668.0],["1991-05-17",1.8344,1.8344,1.8068,1.8068,55361.0],["1991-05-20",1.8206,1.8482,1.8068,1.8344,64672.0],["1991-05-21",1.8068,1.8482,1.8068,1.8344,200056.0],["1991-05-22",1.8482,1.862,1.8206,1.862,69202.0],["1991-05-23",1.862,1.9033,1.8482,1.862,270264.0],["1991-05-24",1.862,1.9033,1.862,1.8758,80777.0],["1991-05-28",1.8758,1.9309,1.8758,1.9309,109213.0],["1991-05-29",1.9033,1.9309,1.9033,1.9309,74234.0],["1991-05-30",1.9309,1.9309,1.9033,1.9033,100405.0],["1991-05-31",1.9309,1.9447,1.8895,1.9447,57878.0],["1991-06-03",1.9309,1.9585,1.9171,1.9309,168600.0],["1991-06-04",1.9265,1.9544,1.9265,1.9544,95372.0],["1991-06-05",1.9544,1.9823,1.9265,1.9544,111981.0],["1991-06-06",1.9404,1.9823,1.8985,1.9404,167594.0],["1991-06-07",1.9265,1.9404,1.8985,1.8985,14344.0],["1991-06-10",1.8985,1.9404,1.8567,1.8567,231008.0],["1991-06-11",1.8567,1.8846,1.8567,1.8567,62407.0],["1991-06-12",1.8706,1.8706,1.8427,1.8567,99399.0],["1991-06-13",1.8567,1.8567,1.8427,1.8567,46805.0],["1991-06-14",1.8706,1.8985,1.8706,1.8985,119278.0],["1991-06-17",1.8846,1.8985,1.8706,1.8706,56871.0],["1991-06-18",1.8706,1.8985,1.8567,1.8567,111981.0],["1991-06-19",1.8567,1.8985,1.8567,1.8846,92101.0],["1991-06-20",1.8706,1.8985,1.8706,1.8706,61652.0],["1991-06-21",1.8985,1.8985,1.8706,1.8706,32210.0],["1991-06-24",1.8706,1.8985,1.8706,1.8706,100909.0],["1991-06-25",1.8567,1.8846,1.8567,1.8567,120788.0],["1991-06-26",1.8846,1.8846,1.8567,1.8706,240067.0],["1991-06-27",1.8567,1.8985,1.8567,1.8985,51083.0],["1991-06-28",1.8985,1.9265,1.8846,1.9265,179673.0],["1991-07-01",1.8985,1.9265,1.8846,1.9125,126073.0],["1991-07-02",1.9125,1.9125,1.8706,1.8846,151992.0],["1991-07-03",1.8706,1.8846,1.8427,1.8706,65427.0],["1991-07-05",1.8427,1.8567,1.8427,1.8567,5033.0],["1991-07-08",1.8846,1.8985,1.8567,1.8846,59639.0],["1991-07-09",1.8789,1.9496,1.8365,1.9213,181182.0],["1991-07-10",1.9354,1.9354,1.8931,1.8931,65679.0],["1991-07-11",1.8789,1.9213,1.8789,1.8931,96631.0],["1991-07-12",1.8931,1.9072,1.8931,1.9072,44289.0],["1991-07-15",1.8789,1.9213,1.8789,1.8789,38501.0],["1991-07-16",1.9213,1.9496,1.8931,1.9496,312036.0],["1991-07-17",1.9213,2.0202,1.9213,1.9919,419739.0],["1991-07-18",1.9919,2.0202,1.9919,2.0202,94366.0],["1991-07-19",1.9919,2.0202,1.9354,1.9637,331161.0],["1991-07-22",1.9496,2.0061,1.9496,1.9919,169607.0],["1991-07-23",2.0061,2.0061,1.9637,2.0061,171872.0],["1991-07-24",2.0061,2.0061,1.9778,1.9919,331413.0],["1991-07-25",1.9778,2.0061,1.9778,2.0061,53851.0],["1991-07-26",1.9778,2.0061,1.9778,2.0061,158283.0],["1991-07-29",1.9919,2.0343,1.9919,2.0343,168097.0],["1991-07-30",2.0061,2.0343,2.0061,2.0343,151489.0],["1991-07-31",2.0343,2.1191,2.0343,2.0767,267747.0],["1991-08-01",2.0343,2.0767,2.0343,2.0485,89836.0],["1991-08-02",2.0626,2.0767,2.0343,2.0343,80022.0],["1991-08-05",2.0202,2.0626,2.0061,2.0343,146204.0],["1991-08-06",2.0061,2.0485,2.0061,2.0343,169858.0],["1991-08-07",2.0343,2.0485,2.0343,2.0485,78009.0],["1991-08-08",2.0343,2.0626,2.0343,2.0626,306249.0],["1991-08-09",2.0626,2.0626,2.0343,2.0343,68447.0],["1991-08-12",2.0626,2.0626,2.0343,2.0626,114246.0],["1991-08-13",2.0343,2.1332,2.0343,2.105,514608.0],["1991-08-14",2.1191,2.1897,2.1191,2.1897,376205.0],["1991-08-15",2.1615,2.1756,2.1332,2.1615,286369.0],["1991-08-16",2.1332,2.1756,2.1332,2.1332,105186.0],["1991-08-19",2.0626,2.1191,2.0626,2.0767,264728.0],["1991-08-20",2.0908,2.1332,2.0767,2.0908,228491.0],["1991-08-21",2.1191,2.1615,2.105,2.1473,176653.0],["1991-08-22",2.1473,2.2039,2.1473,2.1756,332923.0],["1991-08-23",2.1756,2.218,2.1756,2.2039,157276.0],["1991-08-26",2.2039,2.218,2.1897,2.1897,260198.0],["1991-08-27",2.1897,2.218,2.1897,2.2039,152495.0],["1991-08-28",2.1897,2.218,2.1897,2.1897,185209.0],["1991-08-29",2.1897,2.2039,2.1756,2.1756,206347.0],["1991-08-30",2.1756,2.2039,2.1332,2.1332,104432.0],["1991-09-03",2.1561,2.1846,2.1132,2.1132,117265.0],["1991-09-04",2.1132,2.1418,2.0989,2.1132,151489.0],["1991-09-05",2.0989,2.1418,2.0989,2.1132,50832.0],["1991-09-06",2.0989,2.1275,2.0847,2.0989,269509.0],["1991-09-09",2.0989,2.1275,2.0989,2.0989,328645.0],["1991-09-10",2.1132,2.1132,2.0847,2.0847,151489.0],["1991-09-11",2.0989,2.0989,2.0561,2.0704,299203.0],["1991-09-12",2.0704,2.0989,2.0704,2.0847,107703.0],["1991-09-13",2.0847,2.1846,2.0847,2.1561,302474.0],["1991-09-16",2.1561,2.2132,2.1418,2.1561,400866.0],["1991-09-17",2.1561,2.1846,2.1418,2.1561,105941.0],["1991-09-18",2.1846,2.2132,2.1561,2.2132,217419.0],["1991-09-19",2.2132,2.2275,2.1703,2.2275,325373.0],["1991-09-20",2.2417,2.256,2.2132,2.2275,158786.0],["1991-09-23",2.256,2.256,2.2132,2.2417,121040.0],["1991-09-24",2.2132,2.2275,2.1703,2.1846,532978.0],["1991-09-25",2.1989,2.2275,2.1703,2.1989,458240.0],["1991-09-26",2.1989,2.1989,2.1703,2.1703,103677.0],["1991-09-27",2.1703,2.1989,2.1703,2.1703,264728.0],["1991-09-30",2.1989,2.2275,2.1703,2.1989,94617.0],["1991-10-01",2.2417,2.256,2.2132,2.256,172627.0],["1991-10-02",2.256,2.256,2.2275,2.2275,68447.0],["1991-10-03",2.2275,2.256,2.2132,2.2132,80274.0],["1991-10-04",2.2132,2.2417,2.2132,2.2132,82539.0],["1991-10-07",2.2417,2.256,2.2132,2.256,39508.0],["1991-10-08",2.256,2.256,2.2275,2.2275,243841.0],["1991-10-09",2.2417,2.256,2.2275,2.2275,157276.0],["1991-10-10",2.2275,2.2417,2.2132,2.2417,547322.0],["1991-10-11",2.2132,2.2417,2.2132,2.2132,175646.0],["1991-10-14",2.2132,2.2275,2.2132,2.2132,148217.0],["1991-10-15",2.2132,2.2417,2.2132,2.2132,75241.0],["1991-10-16",2.2132,2.256,2.2132,2.2417,159038.0],["1991-10-17",2.256,2.2703,2.2275,2.256,239060.0],["1991-10-18",2.256,2.256,2.2275,2.2275,46805.0],["1991-10-21",2.256,2.256,2.2275,2.256,98140.0],["1991-10-22",2.2275,2.256,2.2275,2.256,204333.0],["1991-10-23",2.2275,2.256,2.2275,2.256,88578.0],["1991-10-24",2.2417,2.2417,2.2275,2.2417,193513.0],["1991-10-25",2.2132,2.2417,2.2132,2.2132,168852.0],["1991-10-28",2.2132,2.2275,2.1703,2.1703,392562.0],["1991-10-29",2.1703,2.1989,2.1703,2.1703,204585.0],["1991-10-30",2.1703,2.256,2.1703,2.2275,335439.0],["1991-10-31",2.2132,2.2417,2.2132,2.2417,63917.0],["1991-11-01",2.2132,2.2417,2.2132,2.2417,268502.0],["1991-11-04",2.2417,2.2703,2.2132,2.2417,303984.0],["1991-11-05",2.256,2.2703,2.2417,2.256,222703.0],["1991-11-06",2.2703,2.2703,2.2417,2.2703,345756.0],["1991-11-07",2.256,2.2703,2.2417,2.2417,110974.0],["1991-11-08",2.256,2.256,2.2417,2.256,388787.0],["1991-11-11",2.256,2.256,2.2417,2.256,18873.0],["1991-11-12",2.256,2.256,2.2132,2.2132,438612.0],["1991-11-13",2.1989,2.2132,2.1846,2.2132,86565.0],["1991-11-14",2.1989,2.2132,2.1561,2.1846,195526.0],["1991-11-15",2.1703,2.1989,2.1561,2.1561,282594.0],["1991-11-18",2.1561,2.1846,2.1418,2.1561,97386.0],["1991-11-19",2.1561,2.1846,2.1418,2.1846,362113.0],["1991-11-20",2.1989,2.1989,2.1703,2.1703,460002.0],["1991-11-21",2.1703,2.2132,2.1703,2.1846,72725.0],["1991-11-22",2.1703,2.2132,2.1561,2.1561,46805.0],["1991-11-25",2.1561,2.1846,2.1561,2.1703,120788.0],["1991-11-26",2.1561,2.1846,2.1561,2.1561,60394.0],["1991-11-27",2.1561,2.1846,2.1561,2.1703,70963.0],["1991-11-29",2.1846,2.1846,2.1561,2.1561,9059.0],["1991-12-02",2.1561,2.1846,2.1561,2.1703,82035.0],["1991-12-03",2.1606,2.2035,2.1606,2.1606,202320.0],["1991-12-04",2.2035,2.2035,2.1606,2.1892,386019.0],["1991-12-05",2.1892,2.1892,2.1606,2.1606,18118.0],["1991-12-06",2.1606,2.1892,2.1606,2.1606,196533.0],["1991-12-09",2.1606,2.1892,2.1606,2.1749,47560.0],["1991-12-10",2.1606,2.1749,2.1606,2.1749,228491.0],["1991-12-11",2.1606,2.1749,2.1606,2.1749,196784.0],["1991-12-12",2.1606,2.1892,2.1606,2.1749,222200.0],["1991-12-13",2.1606,2.1892,2.1606,2.1606,19125.0],["1991-12-16",2.1892,2.1892,2.1606,2.1606,83797.0],["1991-12-17",2.1892,2.1892,2.1606,2.1892,39508.0],["1991-12-18",2.1606,2.1749,2.1463,2.1463,245351.0],["1991-12-19",2.1606,2.1606,2.1463,2.1606,170613.0],["1991-12-20",2.1463,2.1749,2.1463,2.1606,56619.0],["1991-12-23",2.1463,2.1749,2.1463,2.1749,135132.0],["1991-12-24",2.1749,2.1749,2.1463,2.1606,15602.0],["1991-12-26",2.1606,2.1892,2.1606,2.1606,45799.0],["1991-12-27",2.1606,2.1892,2.1606,2.1606,109968.0],["1991-12-30",2.1892,2.2178,2.1606,2.1892,775561.0],["1991-12-31",2.2178,2.2322,2.1892,2.2322,126828.0],["1992-01-02",2.2322,2.2322,2.2035,2.2178,135383.0],["1992-01-03",2.2035,2.2178,2.1892,2.2035,179421.0],["1992-01-06",2.1892,2.2178,2.1892,2.1892,189990.0],["1992-01-07",2.1892,2.2178,2.1892,2.2178,200810.0],["1992-01-08",2.1892,2.2178,2.1892,2.2178,120285.0],["1992-01-09",2.2035,2.3037,2.2035,2.2465,399105.0],["1992-01-10",2.2608,2.2751,2.2465,2.2751,77506.0],["1992-01-13",2.2608,2.2751,2.2465,2.2751,82539.0],["1992-01-14",2.2751,2.2894,2.2465,2.2894,70711.0],["1992-01-15",2.2751,2.3609,2.2608,2.3609,707618.0],["1992-01-16",2.3609,2.3895,2.3323,2.3752,225975.0],["1992-01-17",2.3466,2.3752,2.3323,2.3609,415210.0],["1992-01-20",2.3466,2.3609,2.3466,2.3609,67692.0],["1992-01-21",2.3609,2.3609,2.3466,2.3466,160044.0],["1992-01-22",2.3323,2.3609,2.3323,2.3323,57626.0],["1992-01-23",2.3323,2.4325,2.318,2.4325,281084.0],["1992-01-24",2.4325,2.4611,2.4039,2.4468,196281.0],["1992-01-27",2.4468,2.4611,2.4468,2.4468,52593.0],["1992-01-28",2.4468,2.4611,2.4468,2.4468,93611.0],["1992-01-29",2.4611,2.4611,2.3895,2.4039,279574.0],["1992-01-30",2.3895,2.4182,2.3895,2.4182,47560.0],["1992-01-31",2.3895,2.4182,2.3895,2.4039,83042.0],["1992-02-03",2.3895,2.4325,2.3895,2.3895,174388.0],["1992-02-04",2.4039,2.4182,2.3895,2.3895,53097.0],["1992-02-05",2.4182,2.4182,2.3895,2.4039,21641.0],["1992-02-06",2.3895,2.4182,2.3895,2.4039,70208.0],["1992-02-07",2.4039,2.4182,2.3895,2.4182,59136.0],["1992-02-10",2.4039,2.4325,2.4039,2.4182,96379.0],["1992-02-11",2.4182,2.4468,2.4182,2.4468,154005.0],["1992-02-12",2.4611,2.5183,2.4325,2.5183,142429.0],["1992-02-13",2.504,2.5183,2.4754,2.4754,420997.0],["1992-02-14",2.4754,2.504,2.4468,2.4468,141423.0],["1992-02-18",2.4468,2.4754,2.4468,2.4468,64672.0],["1992-02-19",2.4754,2.4754,2.4468,2.4468,48315.0],["1992-02-20",2.4754,2.4897,2.4468,2.4754,39759.0],["1992-02-21",2.4754,2.504,2.4754,2.4897,84803.0],["1992-02-24",2.4754,2.4897,2.4611,2.4611,67188.0],["1992-02-25",2.4897,2.4897,2.4039,2.4325,309772.0],["1992-02-26",2.4039,2.4325,2.4039,2.4325,44289.0],["1992-02-27",2.4182,2.4325,2.4182,2.4182,199552.0],["1992-02-28",2.4468,2.4468,2.4182,2.4182,77506.0],["1992-03-02",2.4182,2.4468,2.4182,2.4468,62407.0],["1992-03-03",2.4266,2.4554,2.3688,2.3688,193261.0],["1992-03-04",2.3543,2.3832,2.3399,2.3688,218677.0],["1992-03-05",2.3832,2.3977,2.3543,2.3832,96882.0],["1992-03-06",2.3688,2.3977,2.3688,2.3688,92856.0],["1992-03-09",2.3688,2.3832,2.3688,2.3688,99902.0],["1992-03-10",2.3832,2.3977,2.3688,2.3832,117014.0],["1992-03-11",2.3688,2.3977,2.3688,2.3832,223458.0],["1992-03-12",2.3688,2.3832,2.3688,2.3832,85307.0],["1992-03-13",2.3688,2.4266,2.3688,2.3977,78764.0],["1992-03-16",2.4266,2.4699,2.3832,2.441,288382.0],["1992-03-17",2.4554,2.4988,2.441,2.4988,254662.0],["1992-03-18",2.4988,2.4988,2.4699,2.4843,17363.0],["1992-03-19",2.4843,2.4988,2.4699,2.4699,23906.0],["1992-03-20",2.4988,2.5277,2.4699,2.5277,124060.0],["1992-03-23",2.4988,2.5277,2.4988,2.5277,44037.0],["1992-03-24",2.5277,2.5999,2.5277,2.5854,298448.0],["1992-03-25",2.5566,2.6721,2.5566,2.6577,279071.0],["1992-03-26",2.6577,2.6721,2.6288,2.6288,374695.0],["1992-03-27",2.6432,2.6432,2.5999,2.6288,226478.0],["1992-03-30",2.6143,2.6432,2.5421,2.5566,156270.0],["1992-03-31",2.5566,2.5999,2.5566,2.5854,193513.0],["1992-04-01",2.571,2.5854,2.571,2.5854,40011.0],["1992-04-02",2.5854,2.5854,2.4843,2.4843,194268.0],["1992-04-03",2.4843,2.5132,2.4266,2.4554,105690.0],["1992-04-06",2.4266,2.4554,2.4266,2.4554,40514.0],["1992-04-07",2.4266,2.4554,2.4266,2.4266,345001.0],["1992-04-08",2.4121,2.441,2.3543,2.3688,187473.0],["1992-04-09",2.3543,2.3977,2.3543,2.3832,142933.0],["1992-04-10",2.4121,2.4121,2.3977,2.3977,156773.0],["1992-04-13",2.3977,2.4266,2.3977,2.4121,623821.0],["1992-04-14",2.3977,2.4699,2.3977,2.4699,144191.0],["1992-04-15",2.4554,2.4699,2.4554,2.4699,371424.0],["1992-04-16",2.4699,2.4699,2.4121,2.4266,289389.0],["1992-04-20",2.441,2.4554,2.4266,2.4266,106193.0],["1992-04-21",2.4554,2.4988,2.441,2.4843,550845.0],["1992-04-22",2.5132,2.5132,2.4699,2.4843,545309.0],["1992-04-23",2.5132,2.5132,2.4843,2.4843,207856.0],["1992-04-24",2.5132,2.5132,2.4843,2.5132,191751.0],["1992-04-27",2.5132,2.5132,2.4843,2.5132,65679.0],["1992-04-28",2.4699,2.571,2.4699,2.571,520396.0],["1992-04-29",2.5999,2.701,2.5854,2.6721,671885.0],["1992-04-30",2.6865,2.7588,2.6577,2.7588,235789.0],["1992-05-01",2.7588,2.7588,2.6721,2.701,257430.0],["1992-05-04",2.6866,2.7443,2.6866,2.7299,228743.0],["1992-05-05",2.7299,2.8165,2.7299,2.7732,338459.0],["1992-05-06",2.7588,2.7877,2.7588,2.7732,94114.0],["1992-05-07",2.7877,2.7877,2.7443,2.7443,74989.0],["1992-05-08",2.7732,2.7732,2.701,2.701,40514.0],["1992-05-11",2.701,2.7299,2.6721,2.701,59891.0],["1992-05-12",2.701,2.701,2.6288,2.6577,149727.0],["1992-05-13",2.6288,2.6866,2.6288,2.6577,188228.0],["1992-05-14",2.6865,2.7154,2.6721,2.6721,215657.0],["1992-05-15",2.6721,2.6866,2.6432,2.6866,52845.0],["1992-05-18",2.6865,2.6865,2.6432,2.6721,14847.0],["1992-05-19",2.6866,2.6866,2.6432,2.6866,56116.0],["1992-05-20",2.6865,2.7154,2.6865,2.7154,63665.0],["1992-05-21",2.7154,2.7443,2.701,2.7443,104432.0],["1992-05-22",2.7443,2.831,2.7154,2.8021,205340.0],["1992-05-26",2.8021,2.831,2.7732,2.831,67943.0],["1992-05-27",2.8454,2.8599,2.8021,2.8599,903899.0],["1992-05-28",2.8743,2.9321,2.8454,2.8888,252397.0],["1992-05-29",2.9032,2.9465,2.8599,2.8888,283349.0],["1992-06-01",2.8888,2.9176,2.8454,2.9176,164071.0],["1992-06-02",2.9409,2.9409,2.8827,2.8827,179421.0],["1992-06-03",2.8682,2.8973,2.839,2.8536,266237.0],["1992-06-04",2.8682,2.8682,2.839,2.8682,107451.0],["1992-06-05",2.839,2.8682,2.8245,2.8682,28436.0],["1992-06-08",2.8245,2.8682,2.8245,2.8536,49070.0],["1992-06-09",2.8536,2.8536,2.7517,2.7662,341730.0],["1992-06-10",2.7808,2.7808,2.7517,2.7517,71718.0],["1992-06-11",2.7371,2.7371,2.6643,2.6934,580790.0],["1992-06-12",2.6934,2.7226,2.6789,2.6934,138906.0],["1992-06-15",2.708,2.708,2.6643,2.6789,42276.0],["1992-06-16",2.708,2.708,2.6643,2.6789,111226.0],["1992-06-17",2.6789,2.6934,2.6643,2.6789,184202.0],["1992-06-18",2.6789,2.708,2.6498,2.708,101915.0],["1992-06-19",2.708,2.708,2.6789,2.6789,22396.0],["1992-06-22",2.708,2.708,2.6352,2.6643,187222.0],["1992-06-23",2.6789,2.7662,2.6498,2.7662,163567.0],["1992-06-24",2.7371,2.8099,2.7371,2.8099,83294.0],["1992-06-25",2.8099,3.1302,2.7954,3.1011,745616.0],["1992-06-26",3.0865,3.1157,2.9992,3.0283,1077783.0],["1992-06-29",2.9992,3.0283,2.9846,2.9846,121795.0],["1992-06-30",3.0137,3.0137,2.9409,2.9701,443897.0],["1992-07-01",2.9555,2.9701,2.8973,2.9409,208360.0],["1992-07-02",2.9555,2.9555,2.8536,2.8536,273032.0],["1992-07-06",2.8536,2.8827,2.8536,2.8536,591107.0],["1992-07-07",2.8536,2.8827,2.8536,2.8682,80022.0],["1992-07-08",2.8536,2.8827,2.8536,2.8536,190996.0],["1992-07-09",2.8827,2.9409,2.8536,2.9409,406905.0],["1992-07-10",2.9409,2.9555,2.9118,2.9409,121040.0],["1992-07-13",2.9264,2.9555,2.9264,2.9409,65679.0],["1992-07-14",2.9555,2.9555,2.8973,2.8973,160548.0],["1992-07-15",2.9118,2.9118,2.839,2.8827,149224.0],["1992-07-16",2.839,2.839,2.7517,2.7662,358842.0],["1992-07-17",2.7808,2.7808,2.7371,2.7662,171872.0],["1992-07-20",2.7517,2.7954,2.7226,2.7662,93611.0],["1992-07-21",2.7662,2.8099,2.7662,2.7808,51083.0],["1992-07-22",2.7954,2.7954,2.7662,2.7954,147462.0],["1992-07-23",2.7954,2.8827,2.7662,2.8682,110219.0],["1992-07-24",2.839,2.8682,2.8245,2.8536,61652.0],["1992-07-27",2.8245,2.8682,2.8245,2.8682,217670.0],["1992-07-28",2.8681,2.9118,2.839,2.9118,89081.0],["1992-07-29",2.9409,2.9409,2.8827,2.9118,123053.0],["1992-07-30",2.9264,2.9409,2.8973,2.9118,492464.0],["1992-07-31",2.9409,2.9409,2.8827,2.8827,200810.0],["1992-08-03",2.9118,2.9118,2.8208,2.8572,168298.0],["1992-08-04",2.8572,2.8754,2.8208,2.839,150784.0],["1992-08-05",2.839,2.839,2.8208,2.8208,72876.0],["1992-08-06",2.839,2.8572,2.8208,2.8572,98644.0],["1992-08-07",2.8572,2.8754,2.8208,2.8572,78714.0],["1992-08-10",2.8572,2.8572,2.8208,2.8572,92604.0],["1992-08-11",2.8572,2.8754,2.8208,2.8572,113138.0],["1992-08-12",2.8754,2.8754,2.8208,2.8754,88779.0],["1992-08-13",2.8754,2.8754,2.839,2.8754,51536.0],["1992-08-14",2.8754,2.8936,2.8572,2.8754,148570.0],["1992-08-17",2.8936,2.8936,2.839,2.8754,268955.0],["1992-08-18",2.8754,2.8754,2.8208,2.8208,211983.0],["1992-08-19",2.8208,2.8572,2.8026,2.8026,209165.0],["1992-08-20",2.7844,2.8572,2.7844,2.7844,91598.0],["1992-08-21",2.7844,2.839,2.7662,2.8208,104482.0],["1992-08-24",2.748,2.8026,2.748,2.7844,118171.0],["1992-08-25",2.8026,2.8026,2.7116,2.748,79922.0],["1992-08-26",2.748,2.748,2.6206,2.7298,223861.0],["1992-08-27",2.7298,2.7662,2.7116,2.748,120184.0],["1992-08-28",2.7662,2.7844,2.7298,2.7662,113340.0],["1992-08-31",2.7844,2.7844,2.748,2.7844,2625937.0],["1992-09-01",2.748,2.839,2.748,2.839,252447.0],["1992-09-02",2.839,2.839,2.7844,2.7844,267546.0],["1992-09-03",2.8208,2.839,2.7844,2.839,18320.0],["1992-09-04",2.8026,2.8936,2.8026,2.839,408466.0],["1992-09-08",2.8471,2.8839,2.7369,2.7736,149375.0],["1992-09-09",2.7369,2.7736,2.7185,2.7553,201112.0],["1992-09-10",2.7736,2.8287,2.7369,2.7736,67440.0],["1992-09-11",2.8287,2.8655,2.7736,2.8471,126224.0],["1992-09-14",2.8287,2.8839,2.8104,2.8655,207152.0],["1992-09-15",2.8471,2.8839,2.8104,2.8471,60394.0],["1992-09-16",2.8104,2.8471,2.792,2.8104,100053.0],["1992-09-17",2.8471,2.8471,2.8104,2.8471,25969.0],["1992-09-18",2.8287,2.8839,2.8287,2.8839,35431.0],["1992-09-21",2.8838,2.8838,2.8287,2.8287,58582.0],["1992-09-22",2.8471,2.8655,2.8104,2.8471,50328.0],["1992-09-23",2.8655,2.8655,2.8104,2.8471,43484.0],["1992-09-24",2.8104,2.8471,2.8104,2.8104,13689.0],["1992-09-25",2.8104,2.8471,2.792,2.792,88981.0],["1992-09-28",2.7736,2.8287,2.7736,2.792,32613.0],["1992-09-29",2.8287,2.8287,2.7736,2.8287,19326.0],["1992-09-30",2.8287,2.8655,2.8104,2.8655,92202.0],["1992-10-01",2.8655,2.8655,2.8104,2.8655,28385.0],["1992-10-02",2.8287,2.8655,2.8287,2.8655,52342.0],["1992-10-05",2.8471,2.8471,2.7185,2.7736,213393.0],["1992-10-06",2.7736,2.792,2.7369,2.7736,111125.0],["1992-10-07",2.792,2.792,2.7736,2.792,38250.0],["1992-10-08",2.7736,2.8104,2.6451,2.7736,184202.0],["1992-10-09",2.7736,2.7736,2.7185,2.7553,102066.0],["1992-10-12",2.7553,2.7553,2.7185,2.7553,42075.0],["1992-10-13",2.7185,2.8104,2.7185,2.7736,139712.0],["1992-10-14",2.7736,2.7736,2.7185,2.7185,203327.0],["1992-10-15",2.7553,2.8104,2.7185,2.8104,126022.0],["1992-10-16",2.8471,2.8471,2.792,2.8471,255467.0],["1992-10-19",2.8471,2.8655,2.792,2.8287,107703.0],["1992-10-20",2.8655,2.9022,2.8287,2.9022,109716.0],["1992-10-21",2.8655,2.9206,2.8655,2.9022,296938.0],["1992-10-22",2.8839,2.9206,2.8839,2.9206,102267.0],["1992-10-23",2.9206,2.9206,2.8839,2.9206,316465.0],["1992-10-26",2.9206,2.9206,2.8838,2.9022,59186.0],["1992-10-27",2.9206,2.9206,2.8839,2.9206,37847.0],["1992-10-28",2.9206,2.9206,2.8839,2.9206,114145.0],["1992-10-29",2.9206,2.9206,2.8838,2.9022,240973.0],["1992-10-30",2.8838,2.9022,2.8471,2.9022,154609.0],["1992-11-02",2.9022,2.9022,2.8655,2.9022,139510.0],["1992-11-03",2.8655,2.9022,2.8655,2.9022,16910.0],["1992-11-04",2.8655,2.9022,2.8471,2.8471,158031.0],["1992-11-05",2.9022,2.9022,2.8471,2.8471,105690.0],["1992-11-06",2.8838,2.9022,2.8471,2.9022,257682.0],["1992-11-09",2.8471,2.939,2.8471,2.939,406452.0],["1992-11-10",2.9206,2.9757,2.8839,2.9206,925439.0],["1992-11-11",2.8839,2.9206,2.8839,2.8839,216614.0],["1992-11-12",2.8838,2.9206,2.8838,2.9022,205743.0],["1992-11-13",2.939,2.939,2.8471,2.8471,223056.0],["1992-11-16",2.8471,2.9022,2.792,2.8471,170110.0],["1992-11-17",2.8471,2.8655,2.8104,2.8655,63414.0],["1992-11-18",2.8655,2.9206,2.8287,2.9022,255266.0],["1992-11-19",2.9206,2.9206,2.8655,2.8839,125016.0],["1992-11-20",2.8839,2.9022,2.8471,2.8839,250837.0],["1992-11-23",2.9022,2.9022,2.8471,2.8839,201918.0],["1992-11-24",2.8839,2.939,2.8471,2.939,338610.0],["1992-11-25",2.8839,2.9757,2.8839,2.939,731977.0],["1992-11-27",2.939,2.9757,2.9206,2.939,186618.0],["1992-11-30",2.9206,2.9757,2.9206,2.9757,398601.0],["1992-12-01",2.9941,3.0308,2.9573,3.0124,689902.0],["1992-12-02",3.0308,3.0308,2.9573,3.0124,293918.0],["1992-12-03",3.0124,3.0308,2.9757,3.0308,412492.0],["1992-12-04",3.0308,3.1777,2.9941,3.1594,473490.0],["1992-12-07",3.1043,3.1594,3.0492,3.1043,248824.0],["1992-12-08",3.1309,3.1309,3.0754,3.1124,110119.0],["1992-12-09",3.1309,3.1309,3.0754,3.1124,239765.0],["1992-12-10",3.0754,3.1124,3.0754,3.1124,263721.0],["1992-12-11",3.1124,3.1124,3.0754,3.1124,21943.0],["1992-12-14",3.1124,3.1495,3.0754,3.1495,163869.0],["1992-12-15",3.1495,3.1495,3.0939,3.1124,89987.0],["1992-12-16",3.0939,3.1495,3.0754,3.1124,254863.0],["1992-12-17",3.0754,3.1124,3.0568,3.1124,49724.0],["1992-12-18",3.1124,3.1495,3.0754,3.1124,198898.0],["1992-12-21",3.131,3.131,3.0939,3.131,445306.0],["1992-12-22",3.1495,3.2606,3.1495,3.2606,251642.0],["1992-12-23",3.2977,3.4459,3.2606,3.4459,473289.0],["1992-12-24",3.4088,3.4459,3.4088,3.4459,112736.0],["1992-12-28",3.4459,3.4459,3.3718,3.3903,136289.0],["1992-12-29",3.4274,3.4274,3.3347,3.3718,389743.0],["1992-12-30",3.3718,3.4088,3.3533,3.3903,124613.0],["1992-12-31",3.3903,3.3903,3.3347,3.3718,107300.0],["1993-01-04",3.3347,3.3718,3.2977,3.3162,570121.0],["1993-01-05",3.3347,3.3347,3.2792,3.3162,410076.0],["1993-01-06",3.3162,3.3347,3.2792,3.3347,765395.0],["1993-01-07",3.3347,3.3347,3.2977,3.2977,369209.0],["1993-01-08",3.3162,3.3162,3.2236,3.2421,436247.0],["1993-01-11",3.2606,3.2606,3.1865,3.2421,200710.0],["1993-01-12",3.2606,3.2606,3.2051,3.2236,172526.0],["1993-01-13",3.2606,3.2606,3.2236,3.2236,239362.0],["1993-01-14",3.2606,3.2792,3.2236,3.2792,653867.0],["1993-01-15",3.2792,3.2792,3.2236,3.2421,909938.0],["1993-01-18",3.2606,3.2977,3.2421,3.2977,823776.0],["1993-01-19",3.2977,3.3347,3.2606,3.3347,653062.0],["1993-01-20",3.3347,3.4459,3.2977,3.4459,1264854.0],["1993-01-21",3.4088,3.483,3.4088,3.4644,993685.0],["1993-01-22",3.4274,3.5015,3.4274,3.4644,755732.0],["1993-01-25",3.483,3.5015,3.4459,3.4644,258286.0],["1993-01-26",3.483,3.483,3.4459,3.483,332772.0],["1993-01-27",3.4644,3.483,3.4274,3.4459,294723.0],["1993-01-28",3.4274,3.4644,3.4274,3.4274,310426.0],["1993-01-29",3.4644,3.4644,3.4274,3.4644,107502.0],["1993-02-01",3.4644,3.4644,3.4274,3.4274,235336.0],["1993-02-02",3.4644,3.4644,3.4274,3.4274,183598.0],["1993-02-03",3.4274,3.483,3.4274,3.483,523013.0],["1993-02-04",3.5015,3.5015,3.4459,3.5015,262916.0],["1993-02-05",3.5015,3.5941,3.4644,3.5941,159038.0],["1993-02-08",3.5941,3.6126,3.5571,3.5941,323511.0],["1993-02-09",3.6312,3.6682,3.6312,3.6497,266741.0],["1993-02-10",3.6497,3.7053,3.6497,3.7053,263520.0],["1993-02-11",3.7053,3.7238,3.6497,3.6497,171117.0],["1993-02-12",3.6497,3.6867,3.5941,3.6312,278417.0],["1993-02-16",3.6497,3.6497,3.5385,3.5756,825185.0],["1993-02-17",3.5756,3.5756,3.483,3.5015,197287.0],["1993-02-18",3.52,3.52,3.4274,3.483,246207.0],["1993-02-19",3.483,3.6126,3.4459,3.6126,260701.0],["1993-02-22",3.5941,3.7238,3.5571,3.7238,509122.0],["1993-02-23",3.6867,3.7238,3.5756,3.5756,219029.0],["1993-02-24",3.6126,3.6497,3.5756,3.6126,117970.0],["1993-02-25",3.6497,3.6682,3.6126,3.6497,397192.0],["1993-02-26",3.6682,3.6682,3.6126,3.6497,144946.0],["1993-03-01",3.6497,3.6867,3.6126,3.6867,110521.0],["1993-03-02",3.7136,3.7136,3.6576,3.6763,181786.0],["1993-03-03",3.6576,3.695,3.5643,3.6203,197690.0],["1993-03-04",3.6203,3.6203,3.5457,3.583,225069.0],["1993-03-05",3.583,3.639,3.5457,3.6203,113944.0],["1993-03-08",3.639,3.7323,3.6016,3.7136,702182.0],["1993-03-09",3.6763,3.7883,3.6763,3.7509,261708.0],["1993-03-10",3.8069,3.8816,3.7509,3.8816,381288.0],["1993-03-11",3.8816,3.8816,3.7883,3.8629,342032.0],["1993-03-12",3.8629,3.8629,3.7883,3.8069,197690.0],["1993-03-15",3.8256,3.8816,3.8069,3.8442,188430.0],["1993-03-16",3.8816,3.9189,3.8629,3.9002,147563.0],["1993-03-17",3.9002,3.9002,3.8256,3.8629,203327.0],["1993-03-18",3.8629,3.8629,3.8069,3.8629,52946.0],["1993-03-19",3.8629,3.8629,3.8256,3.8256,101663.0],["1993-03-22",3.8442,3.8629,3.8256,3.8629,79318.0],["1993-03-23",3.8816,3.8816,3.8069,3.8256,225270.0],["1993-03-24",3.8442,3.8442,3.8069,3.8256,130854.0],["1993-03-25",3.8256,3.8256,3.7323,3.7696,144946.0],["1993-03-26",3.7509,3.7509,3.6949,3.6949,65830.0],["1993-03-29",3.7323,3.7323,3.6949,3.6949,172325.0],["1993-03-30",3.6949,3.6949,3.6016,3.6016,261708.0],["1993-03-31",3.583,3.6576,3.583,3.639,414102.0],["1993-04-01",3.639,3.6949,3.6203,3.6949,208360.0],["1993-04-02",3.639,3.6763,3.6203,3.6576,240167.0],["1993-04-05",3.6576,3.6576,3.6203,3.639,269559.0],["1993-04-06",3.6203,3.6576,3.5643,3.6016,120184.0],["1993-04-07",3.6203,3.6763,3.5643,3.6203,129847.0],["1993-04-08",3.6763,3.7696,3.6576,3.7696,159239.0],["1993-04-12",3.7509,3.8256,3.7509,3.8069,278618.0],["1993-04-13",3.8256,3.9189,3.8069,3.9189,166889.0],["1993-04-14",3.8816,3.9562,3.8816,3.8816,842095.0],["1993-04-15",3.9189,4.0495,3.8816,4.0495,423564.0],["1993-04-16",4.0309,4.1615,4.0309,4.0495,495433.0],["1993-04-19",4.0868,4.0868,3.9935,3.9935,297944.0],["1993-04-20",3.9935,4.0122,3.9376,3.9749,601324.0],["1993-04-21",3.9935,4.0122,3.9002,3.9375,466243.0],["1993-04-22",3.9749,4.0122,3.8816,4.0122,602129.0],["1993-04-23",3.9749,4.0122,3.9562,3.9749,295730.0],["1993-04-26",3.9562,3.9749,3.639,3.6576,761771.0],["1993-04-27",3.6763,3.7883,3.6763,3.7883,416518.0],["1993-04-28",3.8256,3.8816,3.7883,3.8629,245200.0],["1993-04-29",3.8629,3.8629,3.7509,3.8069,322907.0],["1993-04-30",3.8069,3.8069,3.7509,3.8069,183799.0],["1993-05-03",3.8069,3.8629,3.7509,3.8629,220640.0],["1993-05-04",3.8629,3.9002,3.8442,3.9002,205944.0],["1993-05-05",3.8816,3.9935,3.8816,3.9562,418934.0],["1993-05-06",3.9935,3.9935,3.8442,3.8442,509726.0],["1993-05-07",3.8442,3.9002,3.8442,3.8629,78714.0],["1993-05-10",3.8442,3.9002,3.8442,3.9002,110521.0],["1993-05-11",3.8629,3.9375,3.8629,3.9189,198697.0],["1993-05-12",3.9189,3.9376,3.8816,3.9002,174740.0],["1993-05-13",3.9376,3.9376,3.8629,3.9002,227686.0],["1993-05-14",3.8629,3.8816,3.7136,3.7883,428396.0],["1993-05-17",3.7883,3.8256,3.6016,3.639,419739.0],["1993-05-18",3.6576,3.6763,3.5643,3.639,740633.0],["1993-05-19",3.6763,3.8629,3.6203,3.8069,518987.0],["1993-05-20",3.8816,3.9189,3.8442,3.8629,397393.0],["1993-05-21",3.9002,3.9189,3.8629,3.8629,523416.0],["1993-05-24",3.8629,3.9189,3.8256,3.8629,316667.0],["1993-05-25",3.9002,3.9002,3.8256,3.8629,410680.0],["1993-05-26",3.8256,3.8816,3.8256,3.8816,268754.0],["1993-05-27",3.9002,3.9002,3.8442,3.8629,227686.0],["1993-05-28",3.9002,3.9002,3.8442,3.9002,94014.0],["1993-06-01",3.9002,3.9002,3.8256,3.8442,222653.0],["1993-06-02",3.8816,3.9189,3.8442,3.9189,330960.0],["1993-06-03",3.9189,3.9749,3.8816,3.9375,225270.0],["1993-06-04",3.9376,3.9376,3.8069,3.8069,613806.0],["1993-06-07",3.8069,3.8069,3.6576,3.6949,339012.0],["1993-06-08",3.6904,3.8034,3.6716,3.7657,444501.0],["1993-06-09",3.8034,3.8034,3.7469,3.7846,422558.0],["1993-06-10",3.7846,3.7846,3.7281,3.7846,153200.0],["1993-06-11",3.7846,3.8222,3.7657,3.8222,347870.0],["1993-06-14",3.8222,3.8411,3.7469,3.7846,256071.0],["1993-06-15",3.8034,3.8034,3.7469,3.7657,290697.0],["1993-06-16",3.7657,3.8034,3.7657,3.8034,54757.0],["1993-06-17",3.8034,3.8034,3.6528,3.8034,108911.0],["1993-06-18",3.8222,3.8222,3.7846,3.7846,48919.0],["1993-06-21",3.8222,3.8599,3.7846,3.8599,169104.0],["1993-06-22",3.8599,3.9164,3.8222,3.8975,150180.0],["1993-06-23",3.8599,3.9164,3.8222,3.8411,284456.0],["1993-06-24",3.8411,3.8975,3.8222,3.8599,148771.0],["1993-06-25",3.8975,4.0293,3.8599,3.9729,275397.0],["1993-06-28",4.0294,4.0858,3.9917,4.067,208561.0],["1993-06-29",4.0858,4.0858,4.0105,4.0482,238355.0],["1993-06-30",4.0858,4.0858,4.0294,4.0858,149173.0],["1993-07-01",4.0858,4.1235,4.0482,4.1047,222049.0],["1993-07-02",4.1047,4.1423,4.067,4.0858,145349.0],["1993-07-06",4.18,4.1988,4.1423,4.1612,206548.0],["1993-07-07",4.1612,4.1988,4.1612,4.1988,130049.0],["1993-07-08",4.1988,4.3118,4.1612,4.2741,463022.0],["1993-07-09",4.3306,4.3494,4.2741,4.3494,359546.0],["1993-07-12",3.9627,4.0764,3.9627,4.0385,704397.0],["1993-07-13",4.0385,4.1712,4.0006,4.1333,686480.0],["1993-07-14",4.1143,4.1712,4.0385,4.0764,617631.0],["1993-07-15",4.0764,4.0764,3.9627,4.0195,354514.0],["1993-07-16",4.0385,4.0574,4.0006,4.0006,132062.0],["1993-07-19",4.0195,4.0385,3.9816,4.0195,256474.0],["1993-07-20",4.0195,4.0195,3.9816,4.0195,86766.0],["1993-07-21",4.0195,4.0195,3.9437,3.9627,297944.0],["1993-07-22",3.9627,3.9816,3.9437,3.9627,179773.0],["1993-07-23",3.9816,3.9816,3.9247,3.9627,114346.0],["1993-07-26",3.9247,3.9816,3.9247,3.9816,104683.0],["1993-07-27",3.9626,4.0006,3.9626,4.0006,115554.0],["1993-07-28",4.0006,4.0195,3.9816,3.9816,103475.0],["1993-07-29",4.0195,4.0195,3.9816,4.0195,107502.0],["1993-07-30",4.0195,4.0575,3.9816,4.0575,165681.0],["1993-08-02",4.0575,4.0954,4.0195,4.0575,249629.0],["1993-08-03",4.0385,4.0954,4.0385,4.0954,307809.0],["1993-08-04",4.0575,4.0954,4.0006,4.0195,167090.0],["1993-08-05",4.0195,4.0195,3.9627,3.9627,151992.0],["1993-08-06",4.0006,4.0006,3.9058,3.9058,210172.0],["1993-08-09",3.9437,3.9627,3.8679,3.9247,278014.0],["1993-08-10",3.9247,3.9247,3.8868,3.9247,270767.0],["1993-08-11",3.9058,3.9247,3.8868,3.9247,314653.0],["1993-08-12",3.9247,3.9247,3.8868,3.8868,272378.0],["1993-08-13",3.9247,3.9247,3.8868,3.9058,273988.0],["1993-08-16",3.9247,3.9437,3.8679,3.8868,1241703.0],["1993-08-17",3.8679,3.9247,3.8679,3.8868,103073.0],["1993-08-18",3.9247,3.9437,3.8868,3.9058,217016.0],["1993-08-19",3.9058,3.9627,3.9058,3.9437,390549.0],["1993-08-20",3.9627,3.9816,3.9247,3.9437,455774.0],["1993-08-23",3.9816,3.9816,3.9437,3.9627,165883.0],["1993-08-24",3.9437,4.0006,3.9437,3.9816,282645.0],["1993-08-25",4.0006,4.0006,3.9626,4.0006,328947.0],["1993-08-26",3.9816,4.0385,3.9816,4.0385,410881.0],["1993-08-27",4.0574,4.0574,4.0006,4.0006,361761.0],["1993-08-30",4.0385,4.0385,4.0006,4.0006,285463.0],["1993-08-31",4.0575,4.0575,4.0195,4.0195,306802.0],["1993-09-01",4.0575,4.0764,4.0195,4.0764,532676.0],["1993-09-02",4.0764,4.0954,4.0575,4.0575,409875.0],["1993-09-03",4.0764,4.1333,4.0764,4.1143,456580.0],["1993-09-07",4.164,4.164,4.0685,4.0685,307809.0],["1993-09-08",4.1067,4.1067,4.0112,4.0303,211782.0],["1993-09-09",4.0494,4.1067,4.0303,4.0685,603539.0],["1993-09-10",4.1067,4.1449,4.0876,4.1258,698156.0],["1993-09-13",4.1449,4.1449,4.1067,4.1067,218224.0],["1993-09-14",4.1258,4.1258,4.0685,4.1067,223861.0],["1993-09-15",4.1067,4.1067,4.0303,4.0685,154810.0],["1993-09-16",4.0112,4.0685,4.0112,4.0494,225673.0],["1993-09-17",4.0494,4.0494,3.9539,3.9539,185611.0],["1993-09-20",3.9921,4.0303,3.9539,3.973,111528.0],["1993-09-21",3.973,3.9921,3.8393,3.8393,396789.0],["1993-09-22",3.8775,3.9348,3.8393,3.9157,168097.0],["1993-09-23",3.9539,3.973,3.9157,3.9348,147563.0],["1993-09-24",3.9539,4.0303,3.9348,3.9921,220841.0],["1993-09-27",4.0112,4.0876,3.9921,4.0876,473087.0],["1993-09-28",4.0876,4.1067,4.0494,4.0685,412089.0],["1993-09-29",4.1067,4.1258,4.0685,4.0685,540125.0],["1993-09-30",4.0685,4.1067,4.0685,4.0876,81129.0],["1993-10-01",4.0685,4.0876,3.9157,3.9348,572536.0],["1993-10-04",3.973,3.9921,3.8011,3.8011,437857.0],["1993-10-05",3.8775,3.8966,3.8011,3.8202,543950.0],["1993-10-06",3.8202,3.9348,3.8202,3.9157,404037.0],["1993-10-07",3.9157,3.9157,3.8393,3.8775,634541.0],["1993-10-08",3.9157,3.9348,3.8775,3.8966,214198.0],["1993-10-11",3.9157,3.9348,3.8775,3.9348,334181.0],["1993-10-12",3.9348,3.9539,3.8584,3.8775,416317.0],["1993-10-13",3.8584,3.9157,3.8584,3.8966,284255.0],["1993-10-14",3.8966,3.8966,3.8011,3.8202,297542.0],["1993-10-15",3.8011,3.8202,3.7438,3.7629,329148.0],["1993-10-18",3.7629,3.782,3.7247,3.7438,300561.0],["1993-10-19",3.7438,3.7438,3.6483,3.6674,471477.0],["1993-10-20",3.6865,3.782,3.6483,3.782,291704.0],["1993-10-21",3.782,3.782,3.7056,3.7247,419135.0],["1993-10-22",3.7629,3.782,3.7247,3.7438,473893.0],["1993-10-25",3.7247,3.8202,3.7247,3.8011,194268.0],["1993-10-26",3.8011,3.8011,3.7438,3.782,248421.0],["1993-10-27",3.782,3.782,3.7438,3.7438,135484.0],["1993-10-28",3.782,3.8393,3.7438,3.8393,212587.0],["1993-10-29",3.8393,3.8584,3.782,3.8584,318881.0],["1993-11-01",3.8202,3.8775,3.8202,3.8584,298750.0],["1993-11-02",3.8775,3.8775,3.7247,3.782,209769.0],["1993-11-03",3.782,3.782,3.4955,3.4955,651451.0],["1993-11-04",3.5146,3.5146,3.3236,3.3427,708624.0],["1993-11-05",3.4,3.4382,3.4,3.4,639574.0],["1993-11-08",3.4191,3.5146,3.3809,3.5146,401017.0],["1993-11-09",3.5337,3.6292,3.5146,3.591,366592.0],["1993-11-10",3.6101,3.6483,3.5337,3.5719,282242.0],["1993-11-11",3.5719,3.6101,3.5337,3.5719,314452.0],["1993-11-12",3.5719,3.591,3.5337,3.591,78512.0],["1993-11-15",3.591,3.591,3.4382,3.4382,202522.0],["1993-11-16",3.4382,3.4573,3.3809,3.4382,256474.0],["1993-11-17",3.4573,3.4764,3.4,3.4382,256675.0],["1993-11-18",3.4573,3.4573,3.3236,3.3236,298750.0],["1993-11-19",3.3618,3.3618,3.2854,3.3427,272176.0],["1993-11-22",3.3045,3.3236,3.0943,3.1134,664335.0],["1993-11-23",3.1516,3.2854,3.1516,3.2854,1042201.0],["1993-11-24",3.2854,3.3618,3.2663,3.3045,395984.0],["1993-11-26",3.3236,3.4764,3.2854,3.4764,268351.0],["1993-11-29",3.4955,3.5337,3.4573,3.5146,305594.0],["1993-11-30",3.4573,3.5528,3.4573,3.4955,312036.0],["1993-12-01",3.5337,3.6483,3.4955,3.6101,294723.0],["1993-12-02",3.6483,3.7056,3.6101,3.6865,1011803.0],["1993-12-03",3.6865,3.6865,3.6292,3.6292,408063.0],["1993-12-06",3.6292,3.6674,3.5719,3.591,677219.0],["1993-12-07",3.6218,3.6411,3.5833,3.6218,123204.0],["1993-12-08",3.6411,3.6411,3.5447,3.6025,285060.0],["1993-12-09",3.6025,3.6025,3.5255,3.5447,227283.0],["1993-12-10",3.5447,3.564,3.4677,3.4869,521604.0],["1993-12-13",3.4677,3.5062,3.3713,3.3906,495836.0],["1993-12-14",3.3906,3.3906,3.3521,3.3521,907120.0],["1993-12-15",3.3713,3.4291,3.3328,3.4099,611994.0],["1993-12-16",3.4099,3.5062,3.3906,3.4291,489595.0],["1993-12-17",3.4291,3.4677,3.4291,3.4484,470672.0],["1993-12-20",3.4677,3.4677,3.4099,3.4484,407459.0],["1993-12-21",3.4677,3.4677,3.3906,3.4291,442085.0],["1993-12-22",3.4291,3.4291,3.3713,3.4291,459801.0],["1993-12-23",3.3713,3.4869,3.3713,3.4869,273585.0],["1993-12-27",3.4869,3.5255,3.4677,3.5255,242784.0],["1993-12-28",3.5062,3.5447,3.4677,3.5447,207152.0],["1993-12-29",3.5447,3.6603,3.5062,3.6603,364982.0],["1993-12-30",3.6218,3.6988,3.6218,3.6796,613806.0],["1993-12-31",3.6218,3.7181,3.6218,3.6411,319888.0],["1994-01-03",3.6796,3.6796,3.5062,3.5447,491407.0],["1994-01-04",3.5447,3.5833,3.5255,3.5447,247213.0],["1994-01-05",3.5255,3.564,3.4869,3.5062,359144.0],["1994-01-06",3.5255,3.5255,3.4484,3.4677,276605.0],["1994-01-07",3.4869,3.6218,3.4484,3.564,754121.0],["1994-01-10",3.6218,3.6796,3.564,3.6796,787338.0],["1994-01-11",3.6796,3.6796,3.6025,3.6025,791364.0],["1994-01-12",3.6411,3.6411,3.564,3.6025,1140644.0],["1994-01-13",3.6025,3.6603,3.5833,3.6411,753316.0],["1994-01-14",3.6218,3.6603,3.6218,3.6411,1063339.0],["1994-01-17",3.6603,3.6796,3.6025,3.6411,241778.0],["1994-01-18",3.6603,3.6603,3.5833,3.6218,494225.0],["1994-01-19",3.6218,3.6218,3.564,3.5833,192859.0],["1994-01-20",3.6025,3.6218,3.5833,3.6218,247012.0],["1994-01-21",3.6218,3.6218,3.5447,3.5447,224666.0],["1994-01-24",3.5447,3.5833,3.4869,3.5062,422759.0],["1994-01-25",3.4677,3.5062,3.4099,3.4291,609578.0],["1994-01-26",3.4677,3.4869,3.4291,3.4677,489192.0],["1994-01-27",3.4677,3.5447,3.4677,3.5255,309419.0],["1994-01-28",3.5447,3.6411,3.5255,3.6411,353306.0],["1994-01-31",3.6411,3.6988,3.6025,3.6796,476711.0],["1994-02-01",3.6603,3.6796,3.5833,3.6411,989457.0],["1994-02-02",3.6603,3.6603,3.6218,3.6603,362365.0],["1994-02-03",3.6411,3.6989,3.6411,3.6989,569718.0],["1994-02-04",3.6603,3.7181,3.5833,3.5833,702786.0],["1994-02-07",3.5833,3.6025,3.4677,3.5062,778078.0],["1994-02-08",3.5255,3.5255,3.4484,3.4677,606558.0],["1994-02-09",3.4869,3.5447,3.4484,3.5255,366391.0],["1994-02-10",3.5447,3.5833,3.4677,3.5255,255065.0],["1994-02-11",3.5062,3.5062,3.4291,3.4677,266942.0],["1994-02-14",3.4484,3.4869,3.4484,3.4677,127834.0],["1994-02-15",3.4677,3.4869,3.4291,3.4484,94617.0],["1994-02-16",3.4869,3.4869,3.4291,3.4677,177156.0],["1994-02-17",3.4677,3.4869,3.4484,3.4869,253454.0],["1994-02-18",3.4484,3.4869,3.4291,3.4677,192255.0],["1994-02-22",3.4677,3.5255,3.4291,3.5062,174942.0],["1994-02-23",3.5255,3.5447,3.4869,3.5255,127432.0],["1994-02-24",3.4869,3.5062,3.4291,3.4484,184001.0],["1994-02-25",3.4869,3.4869,3.4291,3.4677,54355.0],["1994-02-28",3.4869,3.4869,3.4291,3.4869,126022.0],["1994-03-01",3.4869,3.4869,3.4291,3.4291,122197.0],["1994-03-02",3.4677,3.4677,3.4099,3.4484,191047.0],["1994-03-03",3.4291,3.4869,3.4291,3.4677,130049.0],["1994-03-04",3.4677,3.4869,3.4484,3.4484,233725.0],["1994-03-07",3.4869,3.4869,3.4484,3.4484,87773.0],["1994-03-08",3.4795,3.5184,3.4601,3.4989,102871.0],["1994-03-09",3.4989,3.4989,3.4406,3.4601,291905.0],["1994-03-10",3.4406,3.4795,3.4406,3.4795,120587.0],["1994-03-11",3.4795,3.4989,3.4406,3.4989,212587.0],["1994-03-14",3.4989,3.4989,3.4601,3.4601,120386.0],["1994-03-15",3.4601,3.4989,3.4406,3.4406,168701.0],["1994-03-16",3.4795,3.5184,3.4406,3.4795,264929.0],["1994-03-17",3.4989,3.5767,3.4989,3.5184,254259.0],["1994-03-18",3.5573,3.5573,3.4795,3.5378,356728.0],["1994-03-21",3.5378,3.6545,3.4989,3.635,410680.0],["1994-03-22",3.6739,3.7322,3.635,3.6933,262916.0],["1994-03-23",3.7128,3.7517,3.6739,3.7128,346260.0],["1994-03-24",3.7322,3.7516,3.635,3.6739,299957.0],["1994-03-25",3.6739,3.7322,3.635,3.6933,284456.0],["1994-03-28",3.7128,3.7322,3.6545,3.7128,156823.0],["1994-03-29",3.6739,3.7322,3.6739,3.6933,155213.0],["1994-03-30",3.6739,3.6933,3.6156,3.635,318680.0],["1994-03-31",3.6545,3.6739,3.5378,3.5767,257480.0],["1994-04-04",3.5573,3.5573,3.4795,3.4989,144543.0],["1994-04-05",3.5378,3.635,3.5184,3.635,369411.0],["1994-04-06",3.635,3.6933,3.6156,3.6933,350487.0],["1994-04-07",3.6933,3.7711,3.6545,3.7711,914568.0],["1994-04-08",3.7322,3.8294,3.7322,3.81,464833.0],["1994-04-11",3.8294,3.9266,3.7905,3.8683,1227813.0],["1994-04-12",3.8683,3.9072,3.8488,3.8877,791968.0],["1994-04-13",3.8877,3.8877,3.7905,3.81,695136.0],["1994-04-14",3.81,3.8294,3.7711,3.7905,238959.0],["1994-04-15",3.7905,3.8488,3.7905,3.8488,367599.0],["1994-04-18",3.8488,3.8488,3.7905,3.8294,280833.0],["1994-04-19",3.8294,3.8294,3.7905,3.7905,487783.0],["1994-04-20",3.8294,3.8294,3.7905,3.8294,269156.0],["1994-04-21",3.81,3.8488,3.7905,3.81,562873.0],["1994-04-22",3.8294,3.8294,3.7711,3.7808,283248.0],["1994-04-25",3.7905,3.81,3.7517,3.81,141121.0],["1994-04-26",3.81,3.8683,3.7711,3.8488,509525.0],["1994-04-28",3.8683,3.8877,3.7905,3.8294,335389.0],["1994-04-29",3.7905,3.8294,3.7517,3.7517,203528.0],["1994-05-02",3.7905,3.7905,3.7128,3.7517,373236.0],["1994-05-03",3.7517,3.7905,3.7322,3.7517,239161.0],["1994-05-04",3.7905,3.7905,3.7322,3.7711,330155.0],["1994-05-05",3.7322,3.7905,3.7322,3.7322,333577.0],["1994-05-06",3.7322,3.81,3.7322,3.81,430207.0],["1994-05-09",3.7711,3.8683,3.7711,3.8294,250032.0],["1994-05-10",3.8683,3.9072,3.8488,3.8488,353104.0],["1994-05-11",3.8488,3.8877,3.81,3.8294,170110.0],["1994-05-12",3.8294,3.8877,3.8294,3.8488,210977.0],["1994-05-13",3.8877,3.8877,3.8488,3.8683,664335.0],["1994-05-16",3.8683,3.946,3.8683,3.9072,727548.0],["1994-05-17",3.9072,3.9849,3.9072,3.9849,228491.0],["1994-05-18",3.9849,4.0432,3.946,4.0432,339012.0],["1994-05-19",4.0432,4.121,4.0432,4.121,433831.0],["1994-05-20",4.121,4.121,4.0821,4.1015,289690.0],["1994-05-23",4.0821,4.1015,4.0432,4.0627,394978.0],["1994-05-24",4.0627,4.1404,4.0432,4.121,308211.0],["1994-05-25",4.1404,4.1404,4.0627,4.0918,325726.0],["1994-05-26",4.0821,4.121,4.0821,4.121,553210.0],["1994-05-27",4.1015,4.1015,4.0627,4.1015,146154.0],["1994-05-31",4.0627,4.121,4.0627,4.1015,156219.0],["1994-06-01",4.121,4.1987,4.1015,4.1404,431415.0],["1994-06-02",4.1793,4.1793,4.121,4.1793,160246.0],["1994-06-03",4.1793,4.1987,4.121,4.1987,215808.0],["1994-06-06",4.1599,4.2765,4.1599,4.2376,399608.0],["1994-06-07",4.1987,4.2571,4.1599,4.2571,393971.0],["1994-06-08",4.2492,4.2884,4.2492,4.2492,164473.0],["1994-06-09",4.2492,4.2884,4.2492,4.2492,141322.0],["1994-06-10",4.2688,4.2884,4.2492,4.2884,224867.0],["1994-06-13",4.2884,4.308,4.2688,4.2786,209970.0],["1994-06-14",4.2688,4.2884,4.2492,4.2884,382093.0],["1994-06-15",4.2884,4.3275,4.2688,4.2884,184202.0],["1994-06-16",4.3275,4.3471,4.2884,4.308,163869.0],["1994-06-17",4.2884,4.3276,4.2296,4.2688,184403.0],["1994-06-20",4.1513,4.1905,3.9947,4.0534,1039786.0],["1994-06-21",4.0338,4.0534,3.9555,3.9947,150985.0],["1994-06-22",3.9751,4.0534,3.9751,4.0338,260903.0],["1994-06-23",4.0534,4.0534,3.9751,3.9849,168902.0],["1994-06-24",3.9751,4.0142,3.9359,3.9751,194066.0],["1994-06-27",3.9555,3.9751,3.9163,3.9359,173130.0],["1994-06-28",3.9359,3.9751,3.9359,3.9751,362163.0],["1994-06-29",3.9751,3.9751,3.9359,3.9359,89987.0],["1994-06-30",3.9359,3.9751,3.9359,3.9751,117366.0],["1994-07-01",3.9751,3.9947,3.9359,3.9359,126022.0],["1994-07-05",3.9947,4.0142,3.9359,4.0044,134075.0],["1994-07-06",4.0338,4.0338,3.9947,4.0338,83545.0],["1994-07-07",4.0142,4.1317,4.0142,4.1317,225069.0],["1994-07-08",4.0926,4.1317,4.073,4.1122,166889.0],["1994-07-11",4.1317,4.1317,4.0142,4.0338,275397.0],["1994-07-12",4.0338,4.0338,3.9751,4.0044,132666.0],["1994-07-13",4.0142,4.0338,3.9163,3.9555,613604.0],["1994-07-14",3.9359,3.9555,3.838,3.8576,871890.0],["1994-07-15",3.8772,3.8772,3.838,3.8576,897658.0],["1994-07-18",3.8772,3.9163,3.8576,3.8772,439065.0],["1994-07-19",3.9163,3.9555,3.8772,3.8968,318277.0],["1994-07-20",3.8772,3.9359,3.8772,3.9163,349481.0],["1994-07-21",3.9163,3.9163,3.8772,3.9163,200106.0],["1994-07-22",3.9163,3.9359,3.8772,3.8968,90793.0],["1994-07-25",3.9359,3.9359,3.8968,3.9359,203126.0],["1994-07-26",3.9359,3.9751,3.8968,3.9457,213997.0],["1994-07-27",3.9359,3.9751,3.8968,3.9359,107300.0],["1994-07-28",3.9359,3.9555,3.9163,3.9555,125620.0],["1994-07-29",3.9555,3.9751,3.9163,3.9359,212789.0],["1994-08-01",3.9898,4.0387,3.9898,4.0387,165399.0],["1994-08-02",4.0387,4.0387,3.9898,4.0387,430328.0],["1994-08-03",4.0387,4.0387,3.9898,3.9898,269921.0],["1994-08-04",3.9898,4.0387,3.9898,4.0387,81814.0],["1994-08-05",4.0142,4.0387,3.9653,4.0142,157830.0],["1994-08-08",4.0387,4.0387,3.9653,4.0142,151227.0],["1994-08-09",4.0142,4.0142,3.9653,3.9898,201475.0],["1994-08-10",4.0142,4.0877,3.9653,4.051,148006.0],["1994-08-11",4.0632,4.0877,4.0142,4.0632,218546.0],["1994-08-12",4.0387,4.1856,4.0387,4.1856,609256.0],["1994-08-15",4.1856,4.1856,4.1121,4.1611,528408.0],["1994-08-16",4.1611,4.2345,4.1366,4.1856,540809.0],["1994-08-17",4.1366,4.1856,4.0877,4.1366,362043.0],["1994-08-18",4.1121,4.1366,3.9653,3.9653,410036.0],["1994-08-19",4.0142,4.0387,3.9653,4.0387,131257.0],["1994-08-22",3.9898,4.0387,3.9653,3.9653,146717.0],["1994-08-23",4.0142,4.0387,3.9653,4.0387,285543.0],["1994-08-24",4.0142,4.0632,4.0142,4.051,325323.0],["1994-08-25",4.0632,4.1121,4.0387,4.0877,261386.0],["1994-08-26",4.1121,4.1611,4.0632,4.1489,427913.0],["1994-08-29",4.1611,4.2101,4.1366,4.2101,339496.0],["1994-08-30",4.2101,4.2101,4.1611,4.2101,481704.0],["1994-08-31",4.1611,4.2101,4.1366,4.1856,452231.0],["1994-09-01",4.1856,4.1856,4.0632,4.1122,212909.0],["1994-09-02",4.0632,4.1121,3.9898,4.0142,297783.0],["1994-09-06",4.0142,4.0142,3.9163,3.9898,712651.0],["1994-09-07",3.9898,3.9898,3.9408,3.9653,485408.0],["1994-09-08",3.9653,3.9898,3.9163,3.9408,442568.0],["1994-09-09",3.9163,4.0142,3.9163,3.9898,159924.0],["1994-09-12",4.054,4.054,3.9552,4.0046,201475.0],["1994-09-13",4.0293,4.0293,3.9552,4.0046,947463.0],["1994-09-14",4.0293,4.054,3.9799,4.054,168137.0],["1994-09-15",4.054,4.054,3.9799,4.0046,962441.0],["1994-09-16",4.0046,4.0293,3.9552,4.0046,442407.0],["1994-09-19",4.0046,4.0046,3.9552,3.9799,232719.0],["1994-09-20",3.9552,4.0046,3.9304,3.9304,521483.0],["1994-09-21",3.9552,3.9552,3.9304,3.9552,352380.0],["1994-09-22",3.881,3.9304,3.708,3.7327,1871413.0],["1994-09-23",3.7574,3.7574,3.6832,3.7574,579945.0],["1994-09-26",3.7574,3.7821,3.6832,3.7821,327095.0],["1994-09-27",3.7821,3.8316,3.7327,3.7821,868870.0],["1994-09-28",3.8316,3.8316,3.7821,3.7821,212426.0],["1994-09-29",3.881,3.881,3.7327,3.7574,270083.0],["1994-09-30",3.7821,3.8068,3.5844,3.5844,617470.0],["1994-10-03",3.5844,3.6585,3.5844,3.6338,338368.0],["1994-10-04",3.6585,3.6585,3.5596,3.572,461733.0],["1994-10-05",3.5844,3.5844,3.5102,3.5596,359144.0],["1994-10-06",3.5844,3.5844,3.5349,3.572,627938.0],["1994-10-07",3.6091,3.6338,3.5596,3.5844,146717.0],["1994-10-10",3.6338,3.6585,3.6091,3.6214,90189.0],["1994-10-11",3.6338,3.6338,3.5349,3.5844,351252.0],["1994-10-12",3.5844,3.6091,3.5349,3.5596,490561.0],["1994-10-13",3.6091,3.6585,3.5596,3.6585,1089188.0],["1994-10-14",3.6585,3.6585,3.5596,3.5844,338851.0],["1994-10-17",3.5596,3.6338,3.5596,3.6091,352380.0],["1994-10-18",3.6338,3.6585,3.4855,3.5349,566900.0],["1994-10-19",3.5596,3.5596,3.4608,3.5596,473329.0],["1994-10-20",3.5596,3.6338,3.5102,3.6338,382174.0],["1994-10-21",3.6585,3.6585,3.5349,3.5349,473490.0],["1994-10-24",3.5349,3.5844,3.5102,3.5596,356889.0],["1994-10-25",3.5349,3.5596,3.436,3.5349,432583.0],["1994-10-26",3.4855,3.5596,3.4855,3.5349,176995.0],["1994-10-27",3.5349,3.5596,3.4855,3.4855,138182.0],["1994-10-28",3.5349,3.5596,3.4855,3.5349,226599.0],["1994-10-31",3.5349,3.5596,3.4608,3.4608,236745.0],["1994-11-01",3.5102,3.5102,3.4113,3.4113,437253.0],["1994-11-02",3.4855,3.4855,3.4113,3.4855,290053.0],["1994-11-03",3.4608,3.5349,3.4113,3.5102,397152.0],["1994-11-04",3.5349,3.5349,3.4855,3.4855,382818.0],["1994-11-07",3.4855,3.5102,3.3866,3.4608,548862.0],["1994-11-08",3.436,3.4608,3.4113,3.436,592023.0],["1994-11-09",3.4608,3.5102,3.436,3.4855,614732.0],["1994-11-10",3.5102,3.6091,3.4608,3.5844,1072278.0],["1994-11-11",3.6091,3.6585,3.5596,3.6091,314533.0],["1994-11-14",3.6585,3.6832,3.6338,3.6585,243348.0],["1994-11-15",3.6832,3.6832,3.6338,3.6832,1112862.0],["1994-11-16",3.6832,3.6832,3.6338,3.6338,962119.0],["1994-11-17",3.6585,3.6585,3.5349,3.5844,805416.0],["1994-11-18",3.5596,3.6338,3.5596,3.5844,1412578.0],["1994-11-21",3.5596,3.6091,3.5349,3.5349,484280.0],["1994-11-22",3.5596,3.5596,3.4608,3.4855,1653672.0],["1994-11-23",3.4608,3.5596,3.4608,3.5102,947141.0],["1994-11-25",3.5596,3.5844,3.5102,3.572,90511.0],["1994-11-28",3.6091,3.6091,3.5349,3.572,275719.0],["1994-11-29",3.5844,3.6585,3.5596,3.6214,494104.0],["1994-11-30",3.6091,3.6832,3.6091,3.6709,549345.0],["1994-12-01",3.6338,3.7327,3.6338,3.6585,602170.0],["1994-12-02",3.6585,3.6832,3.5596,3.5596,753236.0],["1994-12-05",3.5596,3.5596,3.436,3.4855,570604.0],["1994-12-06",3.4855,3.4855,3.3866,3.436,396991.0],["1994-12-07",3.436,3.436,3.3866,3.436,170875.0],["1994-12-08",3.3866,3.436,3.3619,3.3619,396024.0],["1994-12-09",3.4269,3.4269,3.3769,3.3769,937156.0],["1994-12-12",3.3769,3.4269,3.3769,3.4019,358177.0],["1994-12-13",3.4019,3.577,3.4019,3.5395,289731.0],["1994-12-14",3.527,3.552,3.4519,3.502,356245.0],["1994-12-15",3.502,3.527,3.4269,3.502,396185.0],["1994-12-16",3.502,3.502,3.4269,3.4269,135444.0],["1994-12-19",3.502,3.502,3.4269,3.4519,153482.0],["1994-12-20",3.4269,3.502,3.4269,3.4519,558203.0],["1994-12-21",3.4269,3.502,3.4269,3.4519,511337.0],["1994-12-22",3.4519,3.502,3.4269,3.4519,269277.0],["1994-12-23",3.4769,3.4769,3.4019,3.4269,236906.0],["1994-12-27",3.4519,3.4519,3.4019,3.4269,62971.0],["1994-12-28",3.4019,3.4519,3.3269,3.3769,198415.0],["1994-12-29",3.3769,3.4019,3.3269,3.4019,302132.0],["1994-12-30",3.4019,3.4519,3.3769,3.4519,456257.0],["1995-01-03",3.4019,3.4519,3.3769,3.4019,316465.0],["1995-01-04",3.3769,3.4769,3.3769,3.4269,571248.0],["1995-01-05",3.4269,3.4769,3.4269,3.4519,270083.0],["1995-01-06",3.4769,3.4769,3.4269,3.4769,203085.0],["1995-01-09",3.4769,3.527,3.4269,3.502,287959.0],["1995-01-10",3.4769,3.577,3.4769,3.502,294562.0],["1995-01-11",3.552,3.577,3.4019,3.4519,259292.0],["1995-01-12",3.4769,3.4769,3.4269,3.4269,194872.0],["1995-01-13",3.4269,3.527,3.4269,3.527,374605.0],["1995-01-16",3.4769,3.7521,3.4769,3.7271,605391.0],["1995-01-17",3.7021,3.7521,3.602,3.652,411002.0],["1995-01-18",3.627,3.627,3.527,3.552,154126.0],["1995-01-19",3.527,3.577,3.527,3.527,72312.0],["1995-01-20",3.527,3.577,3.502,3.577,402950.0],["1995-01-23",3.502,3.552,3.4769,3.552,152354.0],["1995-01-24",3.502,3.552,3.502,3.502,68447.0],["1995-01-25",3.502,3.602,3.502,3.602,190040.0],["1995-01-26",3.602,3.602,3.502,3.502,71185.0],["1995-01-27",3.577,3.652,3.502,3.627,432905.0],["1995-01-30",3.652,3.652,3.577,3.602,74406.0],["1995-01-31",3.627,3.7021,3.577,3.652,279907.0],["1995-02-01",3.652,3.7271,3.652,3.6646,328705.0],["1995-02-02",3.6771,3.7021,3.652,3.7021,172647.0],["1995-02-03",3.7021,3.7521,3.6771,3.7021,264124.0],["1995-02-06",3.7021,3.8021,3.6771,3.7021,374444.0],["1995-02-07",3.7271,3.7271,3.652,3.7021,227887.0],["1995-02-08",3.7021,3.7021,3.652,3.652,34787.0],["1995-02-09",3.7021,3.7271,3.652,3.652,110481.0],["1995-02-10",3.652,3.7021,3.627,3.6771,112736.0],["1995-02-13",3.652,3.6771,3.652,3.6771,83585.0],["1995-02-14",3.652,3.6771,3.627,3.6771,238839.0],["1995-02-15",3.6771,3.7021,3.627,3.7021,168781.0],["1995-02-16",3.7021,3.7021,3.652,3.7021,207273.0],["1995-02-17",3.6771,3.7021,3.652,3.6771,219513.0],["1995-02-21",3.652,3.7021,3.652,3.652,244475.0],["1995-02-22",3.652,3.7021,3.627,3.652,968561.0],["1995-02-23",3.652,3.7521,3.652,3.7521,288442.0],["1995-02-24",3.7271,3.7521,3.7021,3.7271,90672.0],["1995-02-27",3.7521,3.7521,3.7021,3.7021,70862.0],["1995-02-28",3.7521,3.7521,3.6771,3.7021,206628.0],["1995-03-01",3.7521,3.7521,3.7021,3.7021,62005.0],["1995-03-02",3.7521,3.7521,3.652,3.6646,423725.0],["1995-03-03",3.652,3.7021,3.652,3.7021,396830.0],["1995-03-06",3.652,3.7021,3.652,3.6646,104361.0],["1995-03-07",3.652,3.7021,3.577,3.627,283289.0],["1995-03-08",3.577,3.627,3.577,3.602,77466.0],["1995-03-09",3.577,3.652,3.577,3.602,227082.0],["1995-03-10",3.652,3.652,3.577,3.627,162984.0],["1995-03-13",3.6422,3.6675,3.6169,3.6422,185209.0],["1995-03-14",3.6422,3.6675,3.6422,3.6422,209044.0],["1995-03-15",3.6675,3.6675,3.5916,3.5916,172808.0],["1995-03-16",3.6169,3.6422,3.5663,3.5916,199059.0],["1995-03-17",3.6169,3.6169,3.5663,3.6169,125942.0],["1995-03-20",3.5916,3.6169,3.541,3.5663,152837.0],["1995-03-21",3.5663,3.6169,3.541,3.579,273304.0],["1995-03-22",3.5663,3.6169,3.5663,3.6169,198898.0],["1995-03-23",3.5663,3.6422,3.5663,3.5916,297944.0],["1995-03-24",3.6422,3.6422,3.5916,3.6296,285060.0],["1995-03-27",3.6422,3.6422,3.5916,3.6296,92604.0],["1995-03-28",3.5916,3.6928,3.5916,3.6928,297461.0],["1995-03-29",3.6675,3.7434,3.6675,3.6928,196482.0],["1995-03-30",3.7434,3.7687,3.6928,3.7181,431617.0],["1995-03-31",3.6675,3.7181,3.6675,3.6928,196160.0],["1995-04-03",3.6928,3.7181,3.6675,3.6675,69413.0],["1995-04-04",3.7181,3.7434,3.6675,3.6675,130612.0],["1995-04-05",3.6675,3.7181,3.6675,3.6675,75372.0],["1995-04-06",3.7181,3.7434,3.6928,3.7181,175385.0],["1995-04-07",3.6928,3.7434,3.6928,3.6928,160890.0],["1995-04-10",3.7434,3.7434,3.6928,3.6928,306963.0],["1995-04-11",3.7434,3.794,3.6928,3.7434,169104.0],["1995-04-12",3.7687,3.7687,3.7181,3.7181,338851.0],["1995-04-13",3.7687,3.7687,3.6928,3.7181,174418.0],["1995-04-17",3.7434,3.7434,3.6928,3.7434,282000.0],["1995-04-18",3.7181,3.794,3.6928,3.7687,180860.0],["1995-04-19",3.7687,3.794,3.7434,3.756,80848.0],["1995-04-20",3.7434,3.794,3.7434,3.794,47832.0],["1995-04-21",3.794,3.794,3.7181,3.7434,127874.0],["1995-04-24",3.6928,3.7434,3.6928,3.7181,94054.0],["1995-04-25",3.7181,3.7181,3.6422,3.6928,194228.0],["1995-04-26",3.6675,3.7181,3.6675,3.6928,54113.0],["1995-04-27",3.6675,3.7181,3.6675,3.6675,144463.0],["1995-04-28",3.7181,3.8446,3.7181,3.8066,521805.0],["1995-05-01",3.8446,3.8951,3.8193,3.8698,364781.0],["1995-05-02",3.8446,3.8951,3.8446,3.8951,201797.0],["1995-05-03",3.8951,3.9963,3.8698,3.9584,389743.0],["1995-05-04",3.9457,3.971,3.8951,3.8951,325001.0],["1995-05-05",3.9457,3.9457,3.8698,3.8698,131740.0],["1995-05-08",3.8698,3.9204,3.8193,3.8446,222089.0],["1995-05-09",3.8193,3.8698,3.794,3.8193,205018.0],["1995-05-10",3.8193,3.8193,3.6928,3.7434,208239.0],["1995-05-11",3.6928,3.7687,3.6928,3.756,204052.0],["1995-05-12",3.7687,3.7687,3.7181,3.7434,124492.0],["1995-05-15",3.7434,3.794,3.7181,3.794,180055.0],["1995-05-16",3.794,3.8193,3.7687,3.7687,108387.0],["1995-05-17",3.7687,3.8193,3.7687,3.7687,37847.0],["1995-05-18",3.8193,3.8193,3.7434,3.8193,173291.0],["1995-05-19",3.7434,3.794,3.7434,3.7687,133672.0],["1995-05-22",3.7687,3.8446,3.7687,3.8193,373799.0],["1995-05-23",3.794,3.8446,3.794,3.794,143335.0],["1995-05-24",3.8446,3.8446,3.7687,3.7813,75533.0],["1995-05-25",3.794,3.8698,3.794,3.8446,397635.0],["1995-05-26",3.8193,3.8698,3.794,3.8698,66675.0],["1995-05-30",3.794,3.8951,3.794,3.8951,322585.0],["1995-05-31",3.8698,3.9963,3.8698,3.971,441119.0],["1995-06-01",3.9457,3.9963,3.9457,3.971,305836.0],["1995-06-02",3.9963,3.9963,3.9457,3.9457,149294.0],["1995-06-05",3.9963,3.9963,3.8951,3.971,225632.0],["1995-06-06",3.971,3.971,3.9204,3.971,55402.0],["1995-06-07",3.971,3.9963,3.9204,3.9457,216291.0],["1995-06-08",3.971,4.0216,3.971,3.971,64581.0],["1995-06-09",3.971,4.0216,3.9457,3.9584,171036.0],["1995-06-12",4.0216,4.0216,3.9457,3.971,316787.0],["1995-06-13",3.971,4.0469,3.971,4.0342,103234.0],["1995-06-14",4.0624,4.0879,4.0368,4.0368,116601.0],["1995-06-15",4.0368,4.0879,4.0368,4.0624,107099.0],["1995-06-16",4.0879,4.0879,4.0113,4.0879,115151.0],["1995-06-19",4.0879,4.139,4.0368,4.139,324518.0],["1995-06-20",4.139,4.1646,4.0879,4.0879,212909.0],["1995-06-21",4.0879,4.139,4.0879,4.139,239161.0],["1995-06-22",4.139,4.1646,4.0879,4.1646,290214.0],["1995-06-23",4.139,4.1901,4.1135,4.1901,98241.0],["1995-06-26",4.139,4.1901,4.139,4.1901,214359.0],["1995-06-27",4.1901,4.1901,4.139,4.1518,81492.0],["1995-06-28",4.139,4.2157,4.139,4.2157,225310.0],["1995-06-29",4.1901,4.3178,4.1901,4.2923,478805.0],["1995-06-30",4.2923,4.3178,4.2412,4.2412,329671.0],["1995-07-03",4.2412,4.2923,4.2412,4.2412,30922.0],["1995-07-05",4.2412,4.2667,4.2412,4.2667,318076.0],["1995-07-06",4.2412,4.2923,4.2412,4.2923,247696.0],["1995-07-07",4.2668,4.3179,4.2668,4.3179,143174.0],["1995-07-10",4.2668,4.3434,4.2668,4.3434,121916.0],["1995-07-11",4.2923,4.3689,4.2923,4.3179,412613.0],["1995-07-12",4.1766,4.3055,4.1766,4.3055,325484.0],["1995-07-13",4.3055,4.357,4.2539,4.3313,294240.0],["1995-07-14",4.357,4.4086,4.3055,4.4086,278618.0],["1995-07-17",4.4086,4.4859,4.3828,4.4344,376376.0],["1995-07-18",4.4344,4.5891,4.4344,4.5246,1157312.0],["1995-07-19",4.5117,4.5633,4.4859,4.5117,1967238.0],["1995-07-20",4.5117,4.7438,4.4859,4.6664,1681372.0],["1995-07-21",4.6406,4.7438,4.6406,4.7309,977257.0],["1995-07-24",4.718,4.8727,4.718,4.8211,1701504.0],["1995-07-25",4.7953,4.8211,4.6922,4.6922,1546573.0],["1995-07-26",4.6664,4.718,4.5633,4.5633,729239.0],["1995-07-27",4.6148,4.6148,4.4602,4.4602,608129.0],["1995-07-28",4.5117,4.5117,4.3828,4.4731,498453.0],["1995-07-31",4.4602,4.4859,4.3828,4.3828,240610.0],["1995-08-01",4.3828,4.4344,4.3313,4.3828,773045.0],["1995-08-02",4.3828,4.4086,4.3313,4.3313,666751.0],["1995-08-03",4.3828,4.3828,4.3055,4.3313,244475.0],["1995-08-04",4.3055,4.3313,4.2797,4.3313,387167.0],["1995-08-07",4.2797,4.3313,4.2797,4.2797,376376.0],["1995-08-08",4.3055,4.3055,4.2539,4.2668,155414.0],["1995-08-09",4.2539,4.357,4.2539,4.3313,204535.0],["1995-08-10",4.3055,4.4086,4.3055,4.4086,332409.0],["1995-08-11",4.357,4.4086,4.357,4.357,48960.0],["1995-08-14",4.357,4.4344,4.357,4.4344,310989.0],["1995-08-15",4.4344,4.4602,4.3828,4.4086,255749.0],["1995-08-16",4.3828,4.4602,4.3828,4.4344,79559.0],["1995-08-17",4.4602,4.4602,4.3828,4.4602,348998.0],["1995-08-18",4.4602,4.4602,4.4086,4.4086,215647.0],["1995-08-21",4.4602,4.4859,4.4086,4.4344,255105.0],["1995-08-22",4.4602,4.4602,4.4086,4.4344,247696.0],["1995-08-23",4.4344,4.4602,4.4344,4.4344,268311.0],["1995-08-24",4.4859,4.5117,4.4344,4.5117,324035.0],["1995-08-25",4.5117,4.5117,4.4602,4.4602,157186.0],["1995-08-28",4.4859,4.5117,4.4859,4.4859,167332.0],["1995-08-29",4.5117,4.5117,4.4859,4.4988,129163.0],["1995-08-30",4.4859,4.5117,4.4859,4.5117,86323.0],["1995-08-31",4.5117,4.5375,4.4859,4.5375,191006.0],["1995-09-01",4.5117,4.5375,4.5117,4.5246,166366.0],["1995-09-05",4.5375,4.5375,4.5117,4.5246,195838.0],["1995-09-06",4.5375,4.5375,4.5117,4.5246,327417.0],["1995-09-07",4.5117,4.5633,4.5117,4.5117,170231.0],["1995-09-08",4.5117,4.6148,4.5117,4.5633,241093.0],["1995-09-11",4.6148,4.6406,4.5633,4.5891,170070.0],["1995-09-12",4.6406,4.6406,4.5891,4.6148,210333.0],["1995-09-13",4.6825,4.6825,4.6305,4.6305,262835.0],["1995-09-14",4.6305,4.6825,4.6305,4.6565,139309.0],["1995-09-15",4.6565,4.6825,4.6305,4.6825,124170.0],["1995-09-18",4.6305,4.6825,4.5524,4.5524,294401.0],["1995-09-19",4.6044,4.6044,4.5524,4.5524,373638.0],["1995-09-20",4.5784,4.6044,4.5524,4.5784,471235.0],["1995-09-21",4.5784,4.6305,4.5524,4.6044,629709.0],["1995-09-22",4.6044,4.6044,4.5524,4.5524,440958.0],["1995-09-25",4.5524,4.6044,4.5524,4.5784,433871.0],["1995-09-26",4.6044,4.6825,4.5524,4.6825,516491.0],["1995-09-27",4.6825,4.6825,4.6305,4.6305,317432.0],["1995-09-28",4.6825,4.7085,4.6305,4.6695,226277.0],["1995-09-29",4.7085,4.7085,4.6565,4.6825,160568.0],["1995-10-02",4.6565,4.7085,4.6565,4.6565,261869.0],["1995-10-03",4.6825,4.6825,4.6565,4.6565,172002.0],["1995-10-04",4.6825,4.6825,4.6565,4.6695,210655.0],["1995-10-05",4.6825,4.7345,4.6565,4.7085,221767.0],["1995-10-06",4.7345,4.7865,4.7085,4.7345,119822.0],["1995-10-09",4.7605,4.7605,4.7085,4.7085,98241.0],["1995-10-10",4.6825,4.7605,4.6825,4.7085,239322.0],["1995-10-11",4.7345,4.8126,4.7345,4.7735,137377.0],["1995-10-12",4.7378,4.8126,4.7345,4.7865,200025.0],["1995-10-13",4.7605,4.9166,4.7605,4.8776,454003.0],["1995-10-16",4.8646,4.9426,4.8646,4.9426,294723.0],["1995-10-17",4.9166,5.0207,4.9166,4.9556,646620.0],["1995-10-18",4.9426,4.9947,4.8386,4.8386,763865.0],["1995-10-19",4.8906,4.8906,4.8126,4.8906,636313.0],["1995-10-20",4.8386,4.8906,4.8386,4.8646,114829.0],["1995-10-23",4.8386,4.9166,4.8386,4.8906,98885.0],["1995-10-24",4.9166,4.9166,4.8646,4.8646,203730.0],["1995-10-25",4.8678,4.9166,4.8126,4.8386,333859.0],["1995-10-26",4.8646,4.8646,4.8126,4.8386,218063.0],["1995-10-27",4.8126,4.8646,4.8126,4.8126,177639.0],["1995-10-30",4.8126,4.9686,4.8126,4.9556,494104.0],["1995-10-31",4.9686,4.9947,4.9166,4.9686,306963.0],["1995-11-01",4.9426,4.9686,4.9426,4.9426,737291.0],["1995-11-02",4.9426,4.9947,4.9426,4.9686,207756.0],["1995-11-03",4.9686,4.9947,4.9686,4.9686,262513.0],["1995-11-06",4.9686,5.0207,4.8906,4.9426,279746.0],["1995-11-07",4.8906,4.9947,4.8906,4.9947,330638.0],["1995-11-08",4.9426,4.9947,4.9426,4.9947,256876.0],["1995-11-09",4.9947,5.0207,4.9426,5.0077,200831.0],["1995-11-10",4.9686,5.0207,4.9426,4.9426,257682.0],["1995-11-13",4.9426,5.0207,4.9426,4.9426,321941.0],["1995-11-14",4.9426,4.9947,4.9426,4.9426,326611.0],["1995-11-15",4.9426,4.9686,4.9426,4.9426,126586.0],["1995-11-16",4.9426,4.9947,4.9426,4.9686,144463.0],["1995-11-17",4.9947,4.9947,4.9426,4.9947,168298.0],["1995-11-20",4.9426,4.9947,4.9426,4.9686,233363.0],["1995-11-21",4.9686,5.0207,4.9426,5.0207,184564.0],["1995-11-22",4.9686,5.0207,4.9686,4.9686,97275.0],["1995-11-24",4.9686,5.0207,4.9686,5.0207,84391.0],["1995-11-27",4.9686,5.0467,4.9686,4.9686,128036.0],["1995-11-28",4.9686,5.0207,4.9686,4.9686,69091.0],["1995-11-29",4.9686,5.0207,4.9686,4.9816,184403.0],["1995-11-30",4.9947,5.0987,4.9686,5.0727,748404.0],["1995-12-01",5.0467,5.1507,5.0467,5.1507,405043.0],["1995-12-04",5.1247,5.2548,5.1247,5.2288,570604.0],["1995-12-05",5.2028,5.2808,5.2028,5.2548,344327.0],["1995-12-06",5.2288,5.2808,5.0727,5.1507,191812.0],["1995-12-07",5.0987,5.1507,5.0467,5.0467,195194.0],["1995-12-08",5.0467,5.1247,4.9947,5.0727,408586.0],["1995-12-11",5.0727,5.1247,5.0207,5.0629,220157.0],["1995-12-12",5.0623,5.1147,5.0361,5.0361,155414.0],["1995-12-13",5.0623,5.0885,5.0361,5.0492,183759.0],["1995-12-14",5.0885,5.0885,4.8787,4.9049,242060.0],["1995-12-15",4.9311,4.9574,4.7738,4.8787,535656.0],["1995-12-18",4.8,4.8787,4.8,4.8524,96953.0],["1995-12-19",4.8262,4.9311,4.8,4.9049,389099.0],["1995-12-20",4.8787,5.0098,4.8787,4.9705,420665.0],["1995-12-21",4.9574,5.0361,4.9574,5.0361,171197.0],["1995-12-22",5.0361,5.0361,4.9836,4.9836,49765.0],["1995-12-26",4.9836,5.0361,4.9836,5.0361,60394.0],["1995-12-27",4.9836,5.0361,4.9836,5.0361,59267.0],["1995-12-28",5.0361,5.0361,4.9836,4.9836,144463.0],["1995-12-29",5.0361,5.0361,4.9836,5.0361,100979.0],["1996-01-02",4.9574,5.0098,4.9311,4.9967,629065.0],["1996-01-03",4.9836,5.0361,4.9836,4.9836,153804.0],["1996-01-04",4.9836,5.0623,4.9836,5.0492,460606.0],["1996-01-05",5.0361,5.0361,4.9836,4.9836,300843.0],["1996-01-08",4.9836,5.0623,4.9836,5.0623,231752.0],["1996-01-09",5.0098,5.0623,4.9836,4.9836,364781.0],["1996-01-10",4.9836,4.9836,4.9311,4.9574,367679.0],["1996-01-11",4.9311,4.9574,4.9049,4.9049,343039.0],["1996-01-12",4.9049,4.9311,4.8,4.8262,282161.0],["1996-01-15",4.8262,4.8787,4.8,4.8131,85035.0],["1996-01-16",4.8,4.8787,4.7475,4.7475,168137.0],["1996-01-17",4.7738,4.8262,4.7738,4.7869,117245.0],["1996-01-18",4.7738,4.8262,4.7213,4.7213,147523.0],["1996-01-19",4.7213,4.8524,4.7213,4.8524,828768.0],["1996-01-22",4.8524,4.8787,4.8,4.8393,699283.0],["1996-01-23",4.8787,4.8787,4.8262,4.8262,263479.0],["1996-01-24",4.8787,4.9836,4.8262,4.9311,214520.0],["1996-01-25",4.9574,5.0098,4.9311,4.9836,565611.0],["1996-01-26",5.0098,5.0361,4.9574,4.9574,433388.0],["1996-01-29",4.9574,5.0361,4.9574,5.0098,307124.0],["1996-01-30",5.0098,5.0361,5.0098,5.0098,159279.0],["1996-01-31",5.0098,5.0623,5.0098,5.0098,62166.0],["1996-02-01",5.0098,5.0623,5.0098,5.0098,172647.0],["1996-02-02",5.0098,5.0361,5.0098,5.0361,524382.0],["1996-02-05",5.0098,5.0361,5.0098,5.0361,348192.0],["1996-02-06",5.0098,5.0361,5.0098,5.0361,59106.0],["1996-02-07",5.0361,5.0361,5.0098,5.0098,206306.0],["1996-02-08",5.0098,5.0361,5.0098,5.0098,82780.0],["1996-02-09",5.0098,5.0361,4.9836,5.0361,542581.0],["1996-02-12",4.9836,5.0361,4.9836,5.0098,516491.0],["1996-02-13",5.0098,5.0361,5.0098,5.0098,805899.0],["1996-02-14",5.0098,5.0361,5.0098,5.0098,618114.0],["1996-02-15",5.0361,5.0361,5.0098,5.0361,461733.0],["1996-02-16",5.0098,5.0098,4.9049,4.9574,252528.0],["1996-02-20",4.9049,4.9311,4.8524,4.9049,194872.0],["1996-02-21",4.8524,5.0361,4.8524,4.9049,197287.0],["1996-02-22",4.9049,5.0623,4.9049,5.0098,795109.0],["1996-02-23",5.0098,5.0361,4.9049,4.9049,650485.0],["1996-02-26",4.9049,4.9836,4.9049,4.9049,685594.0],["1996-02-27",4.9049,4.9574,4.9049,4.9049,453036.0],["1996-02-28",4.9574,4.9574,4.9049,4.9311,103395.0],["1996-02-29",4.9049,4.9836,4.9049,4.9049,576563.0],["1996-03-01",4.9049,4.9574,4.9049,4.9049,158152.0],["1996-03-04",4.9574,4.9574,4.9049,4.9311,375088.0],["1996-03-05",4.9574,4.9574,4.9049,4.9574,359305.0],["1996-03-06",4.9574,4.9574,4.9049,4.9082,457063.0],["1996-03-07",4.9311,5.0098,4.9049,4.9574,524060.0],["1996-03-08",4.9311,4.9574,4.8787,4.9049,521644.0],["1996-03-11",4.8787,4.9836,4.8787,4.9311,468336.0],["1996-03-12",4.9836,4.9836,4.9311,4.9836,257521.0],["1996-03-13",5.0259,5.0259,4.973,5.0259,310023.0],["1996-03-14",4.973,5.0259,4.973,4.973,313888.0],["1996-03-15",4.973,5.1317,4.973,5.1317,760644.0],["1996-03-18",5.0788,5.1582,5.0788,5.0788,267828.0],["1996-03-19",5.0788,5.1317,5.0259,5.0259,564645.0],["1996-03-20",5.1053,5.1317,5.0259,5.0788,521322.0],["1996-03-21",5.0259,5.1317,5.0259,5.0788,143657.0],["1996-03-22",5.0524,5.1317,5.0524,5.0788,55885.0],["1996-03-25",5.0524,5.1053,5.0524,5.0524,171841.0],["1996-03-26",5.0524,5.1053,5.0524,5.0788,189235.0],["1996-03-27",5.1053,5.1053,5.0259,5.0656,102751.0],["1996-03-28",5.0524,5.1053,5.0524,5.0524,336436.0],["1996-03-29",5.0788,5.1053,5.0524,5.0524,201797.0],["1996-04-01",5.092,5.1317,5.0524,5.1053,122077.0],["1996-04-02",5.1317,5.1317,5.0788,5.0788,141725.0],["1996-04-03",5.0788,5.1053,5.0788,5.0788,50570.0],["1996-04-04",5.0788,5.1053,5.0788,5.0788,79881.0],["1996-04-08",4.9995,5.0524,4.9995,4.9995,245925.0],["1996-04-09",5.0524,5.0788,4.9995,5.0788,227565.0],["1996-04-10",5.0259,5.0788,4.9995,5.0259,134317.0],["1996-04-11",4.9995,5.0524,4.9995,5.0259,126103.0],["1996-04-12",4.9995,5.0524,4.9995,5.0524,328061.0],["1996-04-15",4.9995,5.0524,4.9995,4.9995,147684.0],["1996-04-16",4.9995,5.0524,4.9995,5.0524,198254.0],["1996-04-17",5.0788,5.1053,5.0259,5.0259,451265.0],["1996-04-18",5.0259,5.0788,5.0259,5.0259,214842.0],["1996-04-19",5.0788,5.0788,5.0259,5.0524,204857.0],["1996-04-22",5.0656,5.1053,5.0524,5.1053,114185.0],["1996-04-23",5.0524,5.1317,5.0524,5.1317,116601.0],["1996-04-24",5.1317,5.1317,5.0788,5.1053,102428.0],["1996-04-25",5.1053,5.1582,5.1053,5.1317,186175.0],["1996-04-26",5.1053,5.1582,5.1053,5.1582,91316.0],["1996-04-29",5.1053,5.1582,5.0788,5.1053,114990.0],["1996-04-30",5.1053,5.1317,5.0788,5.1317,109998.0],["1996-05-01",5.0788,5.1317,5.0788,5.0788,84552.0],["1996-05-02",5.0524,5.1053,5.0524,5.0524,37525.0],["1996-05-03",5.1053,5.1053,5.0524,5.0656,132706.0],["1996-05-06",5.1053,5.1053,5.0524,5.0656,115151.0],["1996-05-07",5.0524,5.0788,5.0524,5.0524,202924.0],["1996-05-08",5.0524,5.0788,5.0524,5.0524,299555.0],["1996-05-09",5.0524,5.0788,5.0524,5.0524,123526.0],["1996-05-10",5.0524,5.1053,5.0524,5.092,196482.0],["1996-05-13",5.1317,5.1317,5.0524,5.0524,278457.0],["1996-05-14",5.1053,5.1053,5.0524,5.0788,293274.0],["1996-05-15",5.0524,5.1317,5.0524,5.1317,174096.0],["1996-05-16",5.1317,5.1317,5.0788,5.0788,182471.0],["1996-05-17",5.0788,5.1846,5.0788,5.1317,157991.0],["1996-05-20",5.1317,5.2111,5.1317,5.1317,415673.0],["1996-05-21",5.1846,5.1846,5.1317,5.1582,80203.0],["1996-05-22",5.1317,5.1846,5.1317,5.1846,114024.0],["1996-05-23",5.1317,5.1846,5.1317,5.1582,128197.0],["1996-05-24",5.1582,5.1846,5.1317,5.1317,49121.0],["1996-05-28",5.1582,5.1846,5.1317,5.1582,106133.0],["1996-05-29",5.1846,5.2243,5.1317,5.2243,185692.0],["1996-05-30",5.2111,5.3169,5.1582,5.264,362204.0],["1996-05-31",5.2904,5.3433,5.2375,5.2375,395702.0],["1996-06-03",5.2375,5.2904,5.1582,5.1582,252206.0],["1996-06-04",5.1582,5.2111,5.1582,5.1582,44289.0],["1996-06-05",5.1582,5.2375,5.1582,5.2111,129485.0],["1996-06-06",5.2111,5.264,5.2111,5.264,84069.0],["1996-06-07",5.1582,5.264,5.1582,5.2111,144785.0],["1996-06-10",5.2111,5.264,5.2111,5.2111,71668.0],["1996-06-11",5.264,5.3301,5.2111,5.264,316465.0],["1996-06-12",5.3333,5.3333,5.2533,5.2667,199381.0],["1996-06-13",5.2533,5.3067,5.2,5.2533,107743.0],["1996-06-14",5.2,5.2533,5.1733,5.1733,133994.0],["1996-06-17",5.2267,5.2267,5.1467,5.2,129002.0],["1996-06-18",5.1467,5.2,5.0933,5.12,216130.0],["1996-06-19",5.1733,5.1733,5.0933,5.1733,72151.0],["1996-06-20",5.0933,5.1733,5.0933,5.1067,157347.0],["1996-06-21",5.1733,5.1733,5.0667,5.12,282806.0],["1996-06-24",5.1467,5.1467,5.0933,5.0933,48476.0],["1996-06-25",5.12,5.1467,5.0933,5.0933,173935.0],["1996-06-26",5.1467,5.1467,5.0933,5.1467,44289.0],["1996-06-27",5.1467,5.1467,5.0933,5.0933,51697.0],["1996-06-28",5.1467,5.1467,5.0933,5.0933,227082.0],["1996-07-01",5.1333,5.1467,5.0933,5.12,189396.0],["1996-07-02",5.12,5.12,5.0933,5.0933,166366.0],["1996-07-03",5.0933,5.12,5.0933,5.0933,111769.0],["1996-07-05",5.12,5.12,5.0933,5.1,12401.0],["1996-07-08",5.12,5.12,5.0933,5.12,185370.0],["1996-07-09",5.12,5.12,5.0933,5.0933,334664.0],["1996-07-10",5.0933,5.12,5.0133,5.0933,186980.0],["1996-07-11",5.0133,5.0933,5.0133,5.0667,225632.0],["1996-07-12",5.0882,5.177,5.029,5.177,260171.0],["1996-07-15",5.1474,5.2065,5.1474,5.1622,313903.0],["1996-07-16",5.1474,5.177,5.1178,5.1178,1478448.0],["1996-07-17",5.1178,5.3545,5.1178,5.3545,542888.0],["1996-07-18",5.3545,5.4136,5.2657,5.2657,140114.0],["1996-07-19",5.2953,5.2953,5.1474,5.2361,297944.0],["1996-07-22",5.2361,5.2953,5.1474,5.1474,157684.0],["1996-07-23",5.1474,5.2361,5.1474,5.1474,211709.0],["1996-07-24",5.1474,5.2065,5.1474,5.177,403945.0],["1996-07-25",5.2065,5.2065,5.1474,5.177,49194.0],["1996-07-26",5.1474,5.2657,5.1474,5.2657,148899.0],["1996-07-29",5.2065,5.2657,5.177,5.177,75108.0],["1996-07-30",5.177,5.2065,5.177,5.177,143921.0],["1996-07-31",5.177,5.2361,5.177,5.2361,211855.0],["1996-08-01",5.2065,5.2361,5.2065,5.2361,148313.0],["1996-08-02",5.2657,5.384,5.2065,5.3249,231621.0],["1996-08-05",5.3249,5.3249,5.2657,5.2953,345088.0],["1996-08-06",5.3249,5.3249,5.2065,5.2065,106440.0],["1996-08-07",5.2065,5.2657,5.177,5.1991,456506.0],["1996-08-08",5.177,5.2361,5.177,5.177,411851.0],["1996-08-09",5.177,5.2361,5.177,5.2065,153584.0],["1996-08-12",5.177,5.2361,5.177,5.2065,75548.0],["1996-08-13",5.177,5.2361,5.177,5.177,167932.0],["1996-08-14",5.177,5.2361,5.177,5.2361,136601.0],["1996-08-15",5.177,5.2657,5.177,5.2657,280522.0],["1996-08-16",5.2361,5.3249,5.2361,5.2657,165736.0],["1996-08-19",5.2657,5.3249,5.2657,5.2657,110540.0],["1996-08-20",5.2657,5.3249,5.2657,5.2953,79940.0],["1996-08-21",5.2657,5.3249,5.2657,5.2953,59150.0],["1996-08-22",5.2657,5.3545,5.2657,5.2953,110686.0],["1996-08-23",5.2953,5.3545,5.2953,5.2953,87700.0],["1996-08-26",5.2953,5.3545,5.2361,5.2953,139675.0],["1996-08-27",5.2361,5.2953,5.2361,5.2509,88139.0],["1996-08-28",5.2361,5.2953,5.2361,5.2953,45241.0],["1996-08-29",5.2953,5.3249,5.2361,5.2805,165297.0],["1996-08-30",5.2657,5.4432,5.2657,5.3545,334840.0],["1996-09-03",5.3545,5.3545,5.2953,5.3249,152266.0],["1996-09-04",5.384,5.384,5.2953,5.3545,57246.0],["1996-09-05",5.2953,5.384,5.2953,5.3545,182280.0],["1996-09-06",5.2953,5.4432,5.2953,5.384,128255.0],["1996-09-09",5.384,5.4432,5.3249,5.3545,221665.0],["1996-09-10",5.384,5.384,5.3249,5.384,82429.0],["1996-09-11",5.384,5.4136,5.3249,5.4136,106879.0],["1996-09-12",5.4017,5.5211,5.4017,5.4912,221372.0],["1996-09-13",5.4912,5.5509,5.4912,5.4912,263977.0],["1996-09-16",5.5509,5.6106,5.4912,5.5211,212880.0],["1996-09-17",5.5211,5.5807,5.4614,5.5061,180670.0],["1996-09-18",5.4912,5.5211,5.4614,5.5061,69838.0],["1996-09-19",5.4614,5.5509,5.4614,5.4614,184623.0],["1996-09-20",5.4614,5.5509,5.4614,5.5211,102926.0],["1996-09-23",5.5211,5.5211,5.4912,5.4912,49487.0],["1996-09-24",5.5211,5.5211,5.4912,5.4912,180084.0],["1996-09-25",5.5211,5.5211,5.4315,5.4614,302776.0],["1996-09-26",5.4912,5.5211,5.4315,5.4614,183305.0],["1996-09-27",5.4614,5.5211,5.4614,5.5061,93263.0],["1996-09-30",5.5211,5.5211,5.4912,5.4912,219029.0],["1996-10-01",5.4912,5.5211,5.4614,5.5211,148606.0],["1996-10-02",5.4614,5.5211,5.4614,5.5211,177010.0],["1996-10-03",5.4912,5.7001,5.4912,5.6106,245530.0],["1996-10-04",5.6703,5.7001,5.6404,5.6703,180963.0],["1996-10-07",5.6404,5.7001,5.6404,5.6404,91653.0],["1996-10-08",5.6404,5.7001,5.6404,5.6404,104244.0],["1996-10-09",5.6404,5.7598,5.6404,5.73,268809.0],["1996-10-10",5.7001,5.7598,5.7001,5.73,96191.0],["1996-10-11",5.7001,5.7598,5.7001,5.73,160758.0],["1996-10-14",5.7001,5.73,5.7001,5.7001,92531.0],["1996-10-15",5.7001,5.73,5.6404,5.7001,160612.0],["1996-10-16",5.6404,5.7001,5.6404,5.6703,92385.0],["1996-10-17",5.6404,5.7001,5.6106,5.6106,86089.0],["1996-10-18",5.6703,5.6703,5.6106,5.6106,102341.0],["1996-10-21",5.5807,5.6404,5.5509,5.5509,76426.0],["1996-10-22",5.6106,5.6106,5.5509,5.6106,149924.0],["1996-10-23",5.5509,5.6106,5.5509,5.5509,42312.0],["1996-10-24",5.5807,5.6106,5.5509,5.5658,97802.0],["1996-10-25",5.5509,5.6106,5.5211,5.5658,223861.0],["1996-10-28",5.5509,5.6404,5.5509,5.6106,496916.0],["1996-10-29",5.6703,5.6703,5.6106,5.6255,1509487.0],["1996-10-30",5.6106,5.7598,5.6106,5.73,640983.0],["1996-10-31",5.73,5.7598,5.7001,5.73,452260.0],["1996-11-01",5.7001,5.73,5.6703,5.73,320491.0],["1996-11-04",5.6703,5.73,5.6703,5.6703,639080.0],["1996-11-05",5.6703,5.73,5.6703,5.6703,193408.0],["1996-11-06",5.73,5.73,5.6703,5.73,37042.0],["1996-11-07",5.6703,5.73,5.6703,5.6703,208634.0],["1996-11-08",5.73,5.73,5.6703,5.73,116396.0],["1996-11-11",5.6703,5.73,5.6703,5.6703,208634.0],["1996-11-12",5.6703,5.73,5.6703,5.73,112004.0],["1996-11-13",5.6703,5.73,5.6106,5.73,150656.0],["1996-11-14",5.73,5.73,5.6703,5.73,107172.0],["1996-11-15",5.6703,5.73,5.6703,5.6703,206877.0],["1996-11-18",5.7001,5.73,5.6703,5.73,106586.0],["1996-11-19",5.7001,5.7598,5.7001,5.7598,243041.0],["1996-11-20",5.7896,5.8195,5.73,5.7896,160465.0],["1996-11-21",5.7896,5.9389,5.7896,5.9389,241137.0],["1996-11-22",5.8792,6.0284,5.8792,5.9687,374224.0],["1996-11-25",5.9389,6.0284,5.9389,5.9986,162076.0],["1996-11-26",5.9687,5.9986,5.9389,5.9687,130158.0],["1996-11-27",5.9389,5.9687,5.909,5.9389,160612.0],["1996-11-29",5.9687,5.9687,5.9389,5.9389,105269.0],["1996-12-02",5.9687,5.9986,5.9389,5.9836,138504.0],["1996-12-03",5.9986,6.0284,5.9389,5.9687,141432.0],["1996-12-04",5.9687,6.0582,5.9687,5.9687,831462.0],["1996-12-05",6.0284,6.0284,5.9687,5.9687,713895.0],["1996-12-06",5.9389,5.9687,5.909,5.9687,825167.0],["1996-12-09",5.909,5.9687,5.909,5.9687,76719.0],["1996-12-10",5.909,5.9986,5.909,5.9687,125181.0],["1996-12-11",5.909,5.9687,5.8792,5.9538,129134.0],["1996-12-12",5.9869,6.017,5.9869,5.9869,206877.0],["1996-12-13",5.9869,6.047,5.9869,5.9869,301897.0],["1996-12-16",6.0471,6.0922,5.9869,6.017,136161.0],["1996-12-17",6.017,6.0771,6.017,6.017,255046.0],["1996-12-18",6.017,6.0771,6.017,6.0771,188722.0],["1996-12-19",6.1072,6.1975,6.0471,6.1975,314635.0],["1996-12-20",6.1072,6.4382,6.1072,6.4081,461192.0],["1996-12-23",6.4081,6.4983,6.2877,6.4983,358997.0],["1996-12-24",6.5585,6.9496,6.4983,6.8894,1302171.0],["1996-12-26",6.8894,6.8894,6.5284,6.6036,665726.0],["1996-12-27",6.6187,6.6187,6.4682,6.4682,202046.0],["1996-12-30",6.4983,6.4983,6.378,6.378,118592.0],["1996-12-31",6.4081,6.4081,6.3479,6.3479,108636.0],["1997-01-02",6.3479,6.378,6.1674,6.3178,527954.0],["1997-01-03",6.378,6.5284,6.2576,6.2877,433959.0],["1997-01-06",6.2877,6.3479,6.2576,6.2576,280961.0],["1997-01-07",6.3178,6.4682,6.2576,6.393,327080.0],["1997-01-08",6.378,6.4382,6.3178,6.3178,191065.0],["1997-01-09",6.378,6.4081,6.3178,6.3329,223714.0],["1997-01-10",6.3178,6.3178,6.2276,6.3178,206145.0],["1997-01-13",6.3178,6.3178,6.017,6.1523,320491.0],["1997-01-14",6.1674,6.3178,6.1674,6.3178,223861.0],["1997-01-15",6.2877,6.3479,6.1975,6.2576,161637.0],["1997-01-16",6.2576,6.2877,6.1975,6.2276,70130.0],["1997-01-17",6.1975,6.3479,6.1674,6.2877,215516.0],["1997-01-20",6.3178,6.3479,6.2576,6.2877,79940.0],["1997-01-21",6.2576,6.2877,6.2276,6.2877,60175.0],["1997-01-22",6.2877,6.4382,6.2576,6.4382,214783.0],["1997-01-23",6.378,6.4382,6.2576,6.2576,97216.0],["1997-01-24",6.2576,6.3178,6.1975,6.1975,127084.0],["1997-01-27",6.2576,6.3178,6.2276,6.2576,142750.0],["1997-01-28",6.3178,6.378,6.2576,6.3178,129866.0],["1997-01-29",6.378,6.378,6.3178,6.378,64274.0],["1997-01-30",6.3479,6.4682,6.3479,6.4382,425321.0],["1997-01-31",6.4682,6.4983,6.4081,6.4081,277886.0],["1997-02-03",6.4081,6.5585,6.4081,6.4983,289745.0],["1997-02-04",6.4682,6.5585,6.4682,6.5284,190626.0],["1997-02-05",6.5585,6.5585,6.4081,6.4382,156073.0],["1997-02-06",6.4983,6.5585,6.4682,6.5284,313464.0],["1997-02-07",6.4983,6.5886,6.4983,6.5585,367489.0],["1997-02-10",6.4983,6.8593,6.4983,6.8443,718727.0],["1997-02-11",6.8293,6.9797,6.7089,6.9496,992367.0],["1997-02-12",6.8593,7.0399,6.8593,6.9646,474808.0],["1997-02-13",6.9496,6.9797,6.9195,6.9797,439376.0],["1997-02-14",6.9496,7.6415,6.9496,7.5513,1594258.0],["1997-02-18",7.431,7.431,7.1602,7.3708,1774343.0],["1997-02-19",7.2504,7.3031,7.2204,7.2805,616825.0],["1997-02-20",7.2204,7.2805,7.0098,7.0398,594132.0],["1997-02-21",7.0399,7.0699,6.8894,6.9195,276861.0],["1997-02-24",6.8894,6.9496,6.7992,6.8894,325762.0],["1997-02-25",6.9496,7.0398,6.8894,7.0398,178327.0],["1997-02-26",7.0399,7.1,6.9496,7.0699,247726.0],["1997-02-27",7.0098,7.1,6.9797,7.0398,181402.0],["1997-02-28",7.0549,7.0549,6.7691,6.8593,314342.0],["1997-03-03",6.8293,6.8593,6.6487,6.7465,220640.0],["1997-03-04",6.739,6.7992,6.7089,6.7691,250215.0],["1997-03-05",6.739,6.8593,6.739,6.7992,50072.0],["1997-03-06",6.8593,7.0398,6.7992,7.0098,273201.0],["1997-03-07",6.9496,7.0699,6.9496,7.0699,157244.0],["1997-03-10",7.0699,7.1602,7.0098,7.1451,155487.0],["1997-03-11",7.1,7.1602,7.0699,7.1301,326201.0],["1997-03-12",7.0699,7.1301,7.0398,7.0398,185941.0],["1997-03-13",7.058,7.058,6.7854,6.7854,380227.0],["1997-03-14",6.846,6.8763,6.7854,6.8005,80818.0],["1997-03-17",6.846,6.846,6.7248,6.8157,164126.0],["1997-03-18",6.7854,6.8763,6.7854,6.7854,62224.0],["1997-03-19",6.7854,6.8763,6.7551,6.7854,265441.0],["1997-03-20",6.7551,6.8157,6.7551,6.7551,103219.0],["1997-03-21",6.8157,6.8157,6.7551,6.7854,60907.0],["1997-03-24",6.7854,6.846,6.7854,6.8157,102048.0],["1997-03-25",6.8157,6.846,6.7854,6.7854,204388.0],["1997-03-26",6.7854,6.8157,6.7551,6.7551,158855.0],["1997-03-27",6.7551,6.8157,6.4825,6.5582,313317.0],["1997-03-31",6.5128,6.5431,6.3613,6.3613,254607.0],["1997-04-01",6.331,6.3916,6.2401,6.3916,200142.0],["1997-04-02",6.3916,6.4219,6.3007,6.3007,108929.0],["1997-04-03",6.3007,6.3613,6.2704,6.3613,113907.0],["1997-04-04",6.331,6.4219,6.3007,6.4219,164858.0],["1997-04-07",6.3916,6.5734,6.3916,6.5431,148167.0],["1997-04-08",6.5128,6.7248,6.5128,6.7248,295016.0],["1997-04-09",6.7248,6.7248,6.4825,6.5431,178181.0],["1997-04-10",6.4825,6.5734,6.4522,6.5582,91067.0],["1997-04-11",6.5431,6.5431,6.3007,6.3613,237184.0],["1997-04-14",6.331,6.3613,6.2401,6.331,213466.0],["1997-04-15",6.3916,6.6036,6.331,6.6036,292527.0],["1997-04-16",6.5734,6.5734,6.4522,6.4522,195018.0],["1997-04-17",6.5431,6.6036,6.4522,6.5734,266466.0],["1997-04-18",6.6036,6.7248,6.5431,6.7248,256071.0],["1997-04-21",6.6339,6.7551,6.6339,6.6945,157684.0],["1997-04-22",6.6642,6.7854,6.6642,6.7551,126205.0],["1997-04-23",6.7248,6.7551,6.6945,6.7248,117128.0],["1997-04-24",6.7551,6.7551,6.6945,6.7021,424735.0],["1997-04-25",6.6945,6.7551,6.6945,6.7248,242601.0],["1997-04-28",6.7551,6.7854,6.6945,6.7248,131915.0],["1997-04-29",6.7551,6.846,6.7551,6.8157,853131.0],["1997-04-30",6.8157,7.1035,6.7854,6.9369,737614.0],["1997-05-01",6.9066,6.9369,6.846,6.8763,211562.0],["1997-05-02",6.9369,7.3609,6.8763,7.2701,691787.0],["1997-05-05",7.2701,7.3004,7.058,7.1792,493402.0],["1997-05-06",7.1186,7.1489,7.058,7.1186,1049760.0],["1997-05-07",7.0883,7.0883,7.0277,7.058,603648.0],["1997-05-08",6.9974,7.1186,6.9974,7.0883,271444.0],["1997-05-09",7.0883,7.1186,7.0277,7.0277,283596.0],["1997-05-12",7.058,7.0883,6.9974,7.058,666605.0],["1997-05-13",7.058,7.058,6.9974,6.9974,126498.0],["1997-05-14",7.058,7.0883,6.9974,6.9974,95167.0],["1997-05-15",7.058,7.058,6.9671,7.0277,126645.0],["1997-05-16",7.0277,7.0277,6.9672,6.9974,153584.0],["1997-05-19",7.058,7.058,6.9671,6.9671,75548.0],["1997-05-20",6.9672,7.0277,6.8763,6.9369,207024.0],["1997-05-21",6.9066,6.9671,6.8763,6.9671,141725.0],["1997-05-22",6.9671,6.9671,6.8157,6.9066,225325.0],["1997-05-23",6.9672,6.9672,6.9066,6.9369,137333.0],["1997-05-27",6.9369,6.9369,6.846,6.846,133819.0],["1997-05-28",6.846,6.9066,6.846,6.8763,87553.0],["1997-05-29",6.8763,6.8763,6.7854,6.8005,155927.0],["1997-05-30",6.8157,6.8763,6.7854,6.8763,218444.0],["1997-06-02",6.9066,6.9672,6.9066,6.9369,251679.0],["1997-06-03",6.9066,6.9671,6.8763,6.9671,161344.0],["1997-06-04",6.9369,6.9671,6.9066,6.9217,93995.0],["1997-06-05",6.9066,6.9671,6.8763,6.9066,286232.0],["1997-06-06",6.9066,6.9369,6.8763,6.9066,102341.0],["1997-06-09",6.9217,6.9671,6.8763,6.952,151974.0],["1997-06-10",6.9066,6.9672,6.9066,6.9369,252264.0],["1997-06-11",6.9671,7.1489,6.9066,7.0883,448893.0],["1997-06-12",7.1981,7.2286,7.0151,7.1066,551380.0],["1997-06-13",7.1066,7.1066,7.0761,7.0761,169250.0],["1997-06-16",7.1066,7.1066,7.0151,7.0151,309511.0],["1997-06-17",7.0456,7.0761,6.8931,6.9541,321516.0],["1997-06-18",6.9541,7.0151,6.9236,6.9999,176570.0],["1997-06-19",7.0456,7.0456,6.9541,6.9846,156805.0],["1997-06-20",7.0151,7.0151,6.9541,6.9999,72473.0],["1997-06-23",7.0151,7.0761,6.9541,6.9541,196921.0],["1997-06-24",6.9846,7.1676,6.9846,7.0761,157537.0],["1997-06-25",7.0761,7.1981,7.0761,7.1981,280082.0],["1997-06-26",7.1066,7.2286,7.1066,7.1981,213027.0],["1997-06-27",7.2286,7.2591,7.1676,7.2286,296773.0],["1997-06-30",7.2286,7.2286,7.1676,7.1676,412437.0],["1997-07-01",7.1981,7.2439,7.1066,7.1981,660309.0],["1997-07-02",7.2591,7.2591,7.1981,7.2286,341721.0],["1997-07-03",7.2591,7.4116,7.2286,7.3201,368660.0],["1997-07-07",7.3354,7.3506,7.2896,7.3506,593400.0],["1997-07-08",7.3506,7.3811,7.3201,7.3354,256510.0],["1997-07-09",7.3811,7.4726,7.3354,7.4116,871872.0],["1997-07-10",7.4421,7.4726,7.4116,7.4574,98388.0],["1997-07-11",7.5649,7.7,7.4298,7.7,299076.0],["1997-07-14",7.7,7.7,7.5649,7.6662,207902.0],["1997-07-15",7.6324,7.7,7.396,7.4636,498859.0],["1997-07-16",7.4636,7.5649,7.4298,7.5311,426319.0],["1997-07-17",7.4973,7.5987,7.3622,7.4636,345528.0],["1997-07-18",7.4298,7.4973,7.396,7.4636,99426.0],["1997-07-21",7.4636,7.5649,7.4298,7.4973,298410.0],["1997-07-22",7.5311,7.7,7.4973,7.6831,508442.0],["1997-07-23",7.7,7.7,7.5987,7.6662,134431.0],["1997-07-24",7.5987,7.6662,7.5649,7.5649,69878.0],["1997-07-25",7.5649,7.8688,7.5649,7.8351,449213.0],["1997-07-28",7.8351,7.8351,7.7675,7.8182,117927.0],["1997-07-29",7.7675,7.8182,7.7,7.7675,166109.0],["1997-07-30",7.7,7.7844,7.7,7.7337,51110.0],["1997-07-31",7.7337,7.8013,7.7,7.7,143216.0],["1997-08-01",7.7,7.7675,7.5818,7.6662,303335.0],["1997-08-04",7.6324,7.7675,7.5818,7.6831,160252.0],["1997-08-05",8.7131,9.5068,8.6118,9.3041,17465249.0],["1997-08-06",9.2028,9.321,9.0508,9.1859,6918272.0],["1997-08-07",9.0508,9.1522,8.9833,9.0339,3118799.0],["1997-08-08",8.9157,9.2366,8.8144,9.0593,2556585.0],["1997-08-11",8.9833,9.1859,8.9158,9.0846,1589746.0],["1997-08-12",9.0846,9.1184,9.0171,9.0508,978285.0],["1997-08-13",9.1184,9.1522,8.8144,8.9326,1117641.0],["1997-08-14",8.9833,8.9833,8.7469,8.8482,1601193.0],["1997-08-15",8.7975,8.8144,8.7131,8.7553,1138404.0],["1997-08-18",8.8144,8.8144,8.6456,8.73,923980.0],["1997-08-19",8.7469,8.8482,8.7131,8.8482,901353.0],["1997-08-20",8.8144,8.9495,8.7469,8.882,334613.0],["1997-08-21",8.8313,8.9157,8.7131,8.7807,446551.0],["1997-08-22",8.7131,8.7469,8.6118,8.7469,309591.0],["1997-08-25",8.7469,8.882,8.6962,8.7469,303335.0],["1997-08-26",8.6793,8.8144,8.6456,8.7131,537325.0],["1997-08-27",8.7131,8.8144,8.6118,8.7807,299342.0],["1997-08-28",8.7469,8.7807,8.6456,8.6625,274319.0],["1997-08-29",8.6456,8.7807,8.5949,8.7469,246102.0],["1997-09-02",8.7131,8.882,8.7131,8.8735,1197101.0],["1997-09-03",8.8144,9.0002,8.8144,8.9495,870607.0],["1997-09-04",8.882,8.9495,8.882,8.9495,455202.0],["1997-09-05",9.0171,9.0677,8.8482,8.8989,319972.0],["1997-09-08",8.9157,8.9833,8.8482,8.9411,170501.0],["1997-09-09",8.8482,9.1184,8.8482,9.0846,441093.0],["1997-09-10",9.0171,9.0171,8.9157,8.9157,278711.0],["1997-09-11",8.9833,9.0171,8.882,8.9411,412610.0],["1997-09-12",9.0379,9.1059,8.953,9.0379,485283.0],["1997-09-15",9.0379,9.1059,8.868,8.953,216421.0],["1997-09-16",8.97,9.3097,8.936,9.2078,573794.0],["1997-09-17",9.2418,9.3777,9.1398,9.3437,709157.0],["1997-09-18",9.3437,9.5306,9.2588,9.4796,415538.0],["1997-09-19",9.4626,9.5815,9.3777,9.4626,750418.0],["1997-09-22",9.4796,9.6495,9.4117,9.5306,445353.0],["1997-09-23",9.5136,9.6495,9.4796,9.5476,530004.0],["1997-09-24",9.6495,9.8873,9.5815,9.7854,625836.0],["1997-09-25",9.7854,9.7854,9.4796,9.5476,569934.0],["1997-09-26",9.5476,9.7175,9.5476,9.6665,406354.0],["1997-09-29",9.6155,9.8873,9.6155,9.8534,260477.0],["1997-09-30",9.8534,10.2611,9.7514,9.8024,1512415.0],["1997-10-01",9.8024,10.0232,9.5985,10.0232,1122299.0],["1997-10-02",10.0572,10.329,9.9893,10.2611,1022607.0],["1997-10-03",10.2441,10.5329,10.0912,10.2611,830145.0],["1997-10-06",10.329,10.4819,10.1931,10.465,559286.0],["1997-10-07",10.465,10.5669,10.363,10.4989,648064.0],["1997-10-08",10.431,10.4989,10.2271,10.2951,292554.0],["1997-10-09",10.2271,10.329,10.0912,10.329,464519.0],["1997-10-10",10.2611,10.2611,10.1252,10.2271,869276.0],["1997-10-13",10.2271,10.2271,10.0912,10.1422,454137.0],["1997-10-14",10.0912,10.2101,9.9553,10.0232,542116.0],["1997-10-15",9.9553,10.053,9.8873,9.9893,654719.0],["1997-10-16",9.9553,10.0572,9.7514,9.8364,971497.0],["1997-10-17",9.7684,9.9553,9.5815,9.7175,1103000.0],["1997-10-20",9.8194,9.8194,9.6495,9.7854,262473.0],["1997-10-21",9.7854,9.8534,9.7514,9.7854,333149.0],["1997-10-22",9.7854,9.8194,9.7514,9.8024,270725.0],["1997-10-23",9.6495,9.8534,9.6155,9.8024,392778.0],["1997-10-24",9.8194,9.8534,9.6155,9.6155,560218.0],["1997-10-27",9.5815,9.6155,9.1398,9.2418,598817.0],["1997-10-28",9.0039,9.0379,8.5622,8.868,1122965.0],["1997-10-29",9.0379,9.3437,8.868,9.0634,923581.0],["1997-10-30",8.834,9.0719,8.7661,8.7831,392246.0],["1997-10-31",8.97,8.97,8.6302,8.7831,701836.0],["1997-11-03",8.902,9.3097,8.8171,9.3097,470642.0],["1997-11-04",9.2418,9.5476,9.2418,9.4117,596954.0],["1997-11-05",9.4117,9.5136,9.3437,9.3437,197387.0],["1997-11-06",9.3437,9.3777,9.1398,9.3437,250894.0],["1997-11-07",9.1059,9.1398,8.902,9.0719,286697.0],["1997-11-10",9.1738,9.1738,9.0039,9.0379,113268.0],["1997-11-11",8.97,9.1059,8.97,8.97,84252.0],["1997-11-12",8.936,9.0039,8.8341,8.936,157990.0],["1997-11-13",8.97,9.2418,8.7321,9.1738,470509.0],["1997-11-14",9.0719,9.2418,8.834,9.0379,477430.0],["1997-11-17",9.0039,9.1738,9.0039,9.1229,238781.0],["1997-11-18",9.1059,9.1738,9.0209,9.1059,311454.0],["1997-11-19",9.0039,9.1908,8.9869,9.1059,169170.0],["1997-11-20",9.2078,9.5136,9.1059,9.3947,455468.0],["1997-11-21",9.4796,9.5136,9.2758,9.3097,314648.0],["1997-11-24",9.2078,9.4117,9.1738,9.1738,220680.0],["1997-11-25",9.2418,9.3777,9.1738,9.2248,376274.0],["1997-11-26",9.3097,9.3437,9.1738,9.1738,369486.0],["1997-11-28",9.1738,9.3097,9.1738,9.2418,55237.0],["1997-12-01",9.2418,9.8534,9.2078,9.6665,576589.0],["1997-12-02",9.6495,9.8534,9.5476,9.6495,298144.0],["1997-12-03",9.6495,9.9893,9.6495,9.9553,407552.0],["1997-12-04",10.0572,10.1592,10.0063,10.1082,374011.0],["1997-12-05",9.9893,10.363,9.8873,10.363,386256.0],["1997-12-08",10.397,10.397,10.1252,10.2441,281640.0],["1997-12-09",10.2271,10.431,10.0742,10.1761,450810.0],["1997-12-10",10.1592,10.2951,9.9893,10.0912,260211.0],["1997-12-11",10.0232,10.1592,9.9213,10.0657,385325.0],["1997-12-12",10.2143,10.2143,9.941,10.0264,192995.0],["1997-12-15",10.0435,10.2143,9.9752,10.146,324897.0],["1997-12-16",10.1118,10.3851,10.1118,10.2656,224274.0],["1997-12-17",10.1802,10.2826,10.1289,10.146,193927.0],["1997-12-18",10.1118,10.2485,10.0777,10.1118,265535.0],["1997-12-19",10.0264,10.1118,9.7702,10.0606,730453.0],["1997-12-22",10.0094,10.1118,9.6336,9.7019,409149.0],["1997-12-23",9.6677,9.7019,9.3261,9.3432,550369.0],["1997-12-24",9.3261,9.4969,9.2236,9.2578,196323.0],["1997-12-26",9.2578,9.4969,9.2578,9.4798,108876.0],["1997-12-29",9.5311,9.9069,9.4969,9.7531,332351.0],["1997-12-30",9.8385,9.9752,9.7361,9.8385,315181.0],["1997-12-31",9.8727,9.9752,9.7361,9.8385,352183.0],["1998-01-02",9.7361,10.0435,9.5653,10.0435,497794.0],["1998-01-05",10.0435,10.2827,10.0094,10.2143,661108.0],["1998-01-06",10.1802,10.2143,10.0435,10.0948,518691.0],["1998-01-07",10.0435,10.0777,9.7019,9.8215,449213.0],["1998-01-08",9.7702,9.8044,9.5653,9.6507,312519.0],["1998-01-09",9.5653,9.5994,8.9845,9.1212,686530.0],["1998-01-12",8.8479,9.4628,8.8137,9.2236,588036.0],["1998-01-13",9.2578,9.4286,9.1212,9.3603,218284.0],["1998-01-14",9.3603,9.5653,9.3261,9.4969,190599.0],["1998-01-15",9.4628,9.5311,9.2578,9.2578,176890.0],["1998-01-16",9.4628,9.5653,9.1895,9.3261,411412.0],["1998-01-20",9.4628,9.5653,9.3261,9.5311,224939.0],["1998-01-21",9.3944,9.5311,9.087,9.3261,220147.0],["1998-01-22",9.087,9.3261,9.0187,9.087,219349.0],["1998-01-23",9.087,9.2236,8.8137,8.9162,323300.0],["1998-01-26",8.8479,9.1553,8.7966,9.0528,344596.0],["1998-01-27",9.0187,9.2236,8.7454,8.7454,503784.0],["1998-01-28",8.7795,9.0528,8.7795,8.9845,256750.0],["1998-01-29",9.0187,9.6677,8.8137,9.3603,955791.0],["1998-01-30",9.3603,9.4286,9.1211,9.2236,317843.0],["1998-02-02",9.2236,9.5653,9.2236,9.5311,238648.0],["1998-02-03",9.4628,9.7361,9.3603,9.719,259545.0],["1998-02-04",9.5653,9.7361,9.4969,9.7019,253422.0],["1998-02-05",9.6336,9.7702,9.2578,9.3432,264070.0],["1998-02-06",9.292,9.5653,9.2578,9.4884,301605.0],["1998-02-09",9.5653,9.5653,9.292,9.4969,257016.0],["1998-02-10",9.3603,9.7361,9.3603,9.3603,452141.0],["1998-02-11",9.4628,9.5653,9.3261,9.4969,99825.0],["1998-02-12",9.4628,9.6507,9.292,9.5653,245303.0],["1998-02-13",9.4628,9.5311,9.3774,9.4628,177422.0],["1998-02-17",9.4969,9.7361,9.4286,9.5653,429248.0],["1998-02-18",9.6677,9.8386,9.5653,9.7873,344064.0],["1998-02-19",9.7361,9.8385,9.6507,9.7531,448015.0],["1998-02-20",9.9069,9.9239,9.7873,9.8385,479160.0],["1998-02-23",9.8727,10.0435,9.8044,9.8642,352449.0],["1998-02-24",9.8385,9.9069,9.7702,9.8727,222011.0],["1998-02-25",9.9069,10.0435,9.8727,10.0094,313584.0],["1998-02-26",9.9752,9.9752,9.8044,9.941,215622.0],["1998-02-27",9.8385,9.9069,9.7702,9.8044,188070.0],["1998-03-02",9.8727,9.8727,9.6336,9.7275,376141.0],["1998-03-03",9.7361,9.8727,9.6677,9.7702,234655.0],["1998-03-04",9.7702,9.8385,9.7019,9.7702,161051.0],["1998-03-05",9.6677,9.8215,9.5653,9.6592,306396.0],["1998-03-06",9.7702,9.8727,9.6677,9.8385,239580.0],["1998-03-09",9.7019,9.8727,9.6677,9.8727,171167.0],["1998-03-10",9.8727,9.8727,9.7702,9.8385,270725.0],["1998-03-11",9.7361,9.8727,9.7019,9.7873,230130.0],["1998-03-12",9.8386,9.8386,9.6848,9.7873,248764.0],["1998-03-13",9.7907,9.9281,9.7907,9.8251,252225.0],["1998-03-16",9.7564,10.0312,9.722,10.0312,352183.0],["1998-03-17",10.0312,10.1343,9.9282,10.0999,303734.0],["1998-03-18",9.9625,10.2373,9.9625,10.0484,578586.0],["1998-03-19",9.9969,10.2373,9.9969,10.1686,197254.0],["1998-03-20",10.1343,10.2717,10.0999,10.16,437100.0],["1998-03-23",10.2373,10.2373,9.9969,10.0312,298943.0],["1998-03-24",9.9969,10.0999,9.9969,10.0999,284568.0],["1998-03-25",10.0999,10.2717,10.0484,10.1686,691055.0],["1998-03-26",10.0827,10.203,9.9969,10.1686,541983.0],["1998-03-27",10.1686,10.2717,10.0656,10.0827,336743.0],["1998-03-30",10.0312,10.0999,9.8938,9.9282,461990.0],["1998-03-31",9.9282,10.0999,9.9282,10.014,593493.0],["1998-04-01",9.9453,10.0656,9.8594,9.9969,764660.0],["1998-04-02",10.0312,10.306,9.9969,10.1514,977220.0],["1998-04-03",10.1686,10.3576,10.1514,10.2889,895896.0],["1998-04-06",10.3576,10.4435,10.1686,10.1858,382396.0],["1998-04-07",10.203,10.2373,9.7564,10.0656,409416.0],["1998-04-08",10.0999,10.0999,9.6877,9.7564,360701.0],["1998-04-09",9.7564,10.0312,9.7392,9.9797,324365.0],["1998-04-13",10.0999,10.1686,9.8251,9.9625,426452.0],["1998-04-14",10.0656,10.1515,9.9625,10.0656,427118.0],["1998-04-15",10.0312,10.0656,9.8594,10.014,812176.0],["1998-04-16",9.9625,10.0312,9.8251,9.8251,393177.0],["1998-04-17",9.9282,9.9969,9.7907,9.9282,374144.0],["1998-04-20",9.9453,9.9453,9.7564,9.8766,335678.0],["1998-04-21",9.8594,9.9282,9.6361,9.8423,355909.0],["1998-04-22",9.9625,9.9797,9.8251,9.9625,183811.0],["1998-04-23",9.8938,9.9625,9.7907,9.9282,574726.0],["1998-04-24",9.8594,9.9625,9.8251,9.9282,434438.0],["1998-04-27",9.6877,9.8594,9.4816,9.5503,430179.0],["1998-04-28",9.7907,9.8251,9.6533,9.6877,545577.0],["1998-04-29",9.6877,9.7736,9.619,9.619,242375.0],["1998-04-30",9.8079,9.8079,9.5674,9.7736,313451.0],["1998-05-01",9.6877,9.8251,9.6877,9.7392,114599.0],["1998-05-04",9.6877,9.7907,9.4816,9.5503,219615.0],["1998-05-05",9.5503,9.6533,9.4129,9.619,247965.0],["1998-05-06",9.6533,9.6533,9.2583,9.4129,405423.0],["1998-05-07",9.4816,9.4816,9.138,9.1552,245436.0],["1998-05-08",9.1724,9.4816,9.0693,9.3785,586572.0],["1998-05-11",9.3441,9.4816,9.3441,9.4558,267797.0],["1998-05-12",9.3441,9.5846,9.2754,9.5674,301472.0],["1998-05-13",9.5503,9.6018,9.43,9.5417,352316.0],["1998-05-14",9.4816,9.6533,9.3613,9.5331,235188.0],["1998-05-15",9.4816,9.5846,9.4472,9.5503,347125.0],["1998-05-18",9.4472,9.619,9.2754,9.43,216953.0],["1998-05-19",9.5503,9.722,9.3785,9.619,236386.0],["1998-05-20",9.5846,9.7907,9.5503,9.7564,585640.0],["1998-05-21",9.7564,9.8251,9.6877,9.7993,458530.0],["1998-05-22",9.8251,9.8251,9.5159,9.5159,171566.0],["1998-05-26",9.6533,9.6877,9.2754,9.2926,329556.0],["1998-05-27",9.1896,9.43,9.1037,9.2754,278046.0],["1998-05-28",9.2754,9.4644,9.2067,9.3441,224407.0],["1998-05-29",9.3441,9.4129,8.9491,9.0006,364827.0],["1998-06-01",9.035,9.4129,8.9319,9.3785,294550.0],["1998-06-02",9.4129,9.5503,9.2754,9.3785,299209.0],["1998-06-03",9.4472,9.4816,9.1208,9.1552,174494.0],["1998-06-04",9.2754,9.3441,9.0693,9.3441,432309.0],["1998-06-05",9.3441,9.4472,9.2754,9.3441,564876.0],["1998-06-08",9.4472,9.4816,9.2754,9.2754,126179.0],["1998-06-09",9.2754,9.4129,9.2754,9.3871,103818.0],["1998-06-10",9.3098,9.4816,9.2754,9.3098,180883.0],["1998-06-11",9.4688,9.5033,9.1577,9.2269,329156.0],["1998-06-12",9.2614,9.3132,9.1405,9.2614,303734.0],["1998-06-15",9.2269,9.3305,9.1923,9.2269,289093.0],["1998-06-16",9.296,9.3996,9.0541,9.2269,253422.0],["1998-06-17",9.2441,9.6415,9.2096,9.5724,598151.0],["1998-06-18",9.4688,9.5379,9.3305,9.3305,228133.0],["1998-06-19",9.4169,9.4688,9.0886,9.2269,683735.0],["1998-06-22",9.296,9.3996,9.1923,9.3305,279909.0],["1998-06-23",9.3305,9.3996,9.2614,9.3132,185408.0],["1998-06-24",9.3651,9.5379,9.1923,9.5206,403160.0],["1998-06-25",9.5033,9.5033,9.1577,9.2009,448015.0],["1998-06-26",9.2441,9.4342,9.1923,9.3651,248498.0],["1998-06-29",9.4342,9.4688,9.3305,9.3305,175559.0],["1998-06-30",9.3996,9.5379,9.1923,9.2614,439762.0],["1998-07-01",9.3651,9.607,9.3651,9.5465,456134.0],["1998-07-02",9.5379,9.6761,9.4688,9.6761,242242.0],["1998-07-06",9.6415,9.9526,9.4688,9.8834,560750.0],["1998-07-07",9.8489,9.918,9.5897,9.6415,496862.0],["1998-07-08",9.6415,9.9526,9.5724,9.8143,513367.0],["1998-07-09",9.8143,9.918,9.7452,9.7452,259412.0],["1998-07-10",9.8143,9.8143,9.607,9.7279,247699.0],["1998-07-13",9.8074,10.0735,9.7314,9.8074,360580.0],["1998-07-14",9.8644,10.1115,9.8074,9.9975,340494.0],["1998-07-15",9.9025,9.9975,9.7124,9.7504,214896.0],["1998-07-16",9.7314,9.7314,9.4273,9.6174,457864.0],["1998-07-17",9.6174,9.6554,9.4273,9.4843,193721.0],["1998-07-20",9.4273,10.3016,9.4273,10.1115,1097833.0],["1998-07-21",10.0735,10.1875,9.6174,9.6649,437052.0],["1998-07-22",9.6934,10.0355,9.6554,9.9975,305283.0],["1998-07-23",9.9785,10.0355,9.7694,9.7694,423016.0],["1998-07-24",9.8454,9.8644,9.5033,9.5413,327305.0],["1998-07-27",9.5413,9.5413,9.2752,9.3893,432696.0],["1998-07-28",9.2942,9.3132,8.8381,9.0472,509289.0],["1998-07-29",9.0852,9.3513,8.9711,9.3132,376189.0],["1998-07-30",9.2372,9.5413,9.1992,9.5413,147136.0],["1998-07-31",9.5033,9.5413,9.1612,9.1992,489808.0],["1998-08-03",9.1612,9.2372,9.0852,9.1232,285923.0],["1998-08-04",9.1232,9.2372,8.4009,8.4199,401236.0],["1998-08-05",8.743,9.0091,8.2869,8.743,670219.0],["1998-08-06",8.705,8.8571,8.553,8.572,252769.0],["1998-08-07",8.667,8.8191,8.515,8.667,375221.0],["1998-08-10",8.705,8.705,8.2489,8.2489,394944.0],["1998-08-11",7.9828,8.3629,7.8687,8.2679,444917.0],["1998-08-12",8.4009,8.705,8.2869,8.534,429066.0],["1998-08-13",8.515,8.648,8.3249,8.3249,261239.0],["1998-08-14",8.4009,8.572,8.0588,8.2109,316536.0],["1998-08-17",8.1348,8.477,8.0588,8.4389,241274.0],["1998-08-18",8.515,8.629,8.3819,8.515,385385.0],["1998-08-19",8.667,8.667,8.3629,8.4389,202312.0],["1998-08-20",8.4009,8.553,8.2869,8.2869,312059.0],["1998-08-21",8.2869,8.3249,8.0208,8.1348,262328.0],["1998-08-24",8.2489,8.4009,8.1348,8.2109,268378.0],["1998-08-25",8.2299,8.3629,8.1158,8.1824,220825.0],["1998-08-26",8.0968,8.2489,7.9828,8.0208,219978.0],["1998-08-27",7.9828,7.9828,7.4506,7.4506,456654.0],["1998-08-28",7.6027,7.9068,7.5266,7.6407,409222.0],["1998-08-31",7.9448,7.9828,6.9184,6.9184,578380.0],["1998-09-01",7.0895,7.7927,6.9944,7.7167,737495.0],["1998-09-02",7.7167,8.1348,7.5266,7.5456,419023.0],["1998-09-03",7.4506,7.5076,7.1845,7.3936,337832.0],["1998-09-04",7.4126,7.5266,6.8804,7.2605,533247.0],["1998-09-08",7.5646,7.7927,7.1845,7.7547,502876.0],["1998-09-09",7.6407,7.7167,7.4506,7.4886,243573.0],["1998-09-10",7.4126,7.4126,6.9564,7.0134,330451.0],["1998-09-11",6.9944,7.5646,6.6903,7.5646,855591.0],["1998-09-14",7.875,8.0475,7.7792,7.9134,438746.0],["1998-09-15",7.8559,8.2008,7.7026,8.1816,317141.0],["1998-09-16",8.2008,8.3924,8.0475,8.2583,432575.0],["1998-09-17",7.9708,8.0858,7.7026,7.7218,365420.0],["1998-09-18",7.7601,7.8367,7.6643,7.6834,550429.0],["1998-09-21",7.5876,8.1433,7.4152,7.8942,346181.0],["1998-09-22",8.0475,8.1625,7.8559,8.1241,300564.0],["1998-09-23",8.0858,8.4307,8.0858,8.3924,700348.0],["1998-09-24",8.2774,8.4307,8.0092,8.0666,298265.0],["1998-09-25",7.9708,8.3157,7.7792,8.2966,437536.0],["1998-09-28",8.3157,8.469,8.0475,8.2774,488356.0],["1998-09-29",8.2391,8.3541,8.1625,8.2774,353683.0],["1998-09-30",8.105,8.2391,7.5876,7.7026,848694.0],["1998-10-01",7.626,7.8559,7.511,7.7984,899635.0],["1998-10-02",7.8559,8.3062,7.7792,8.0858,826188.0],["1998-10-05",8.0092,8.1624,7.875,8.0092,529254.0],["1998-10-06",8.2008,8.2008,7.7409,7.8176,406560.0],["1998-10-07",7.7409,8.0092,7.6643,7.6834,505054.0],["1998-10-08",7.5876,7.6451,7.2427,7.4535,698654.0],["1998-10-09",7.5876,7.8176,7.4343,7.5876,496826.0],["1998-10-12",7.7218,7.8942,7.7026,7.8559,197109.0],["1998-10-13",7.7409,7.99,7.6451,7.8176,194205.0],["1998-10-14",7.8176,8.2008,7.7409,7.875,395186.0],["1998-10-15",7.8559,8.4307,7.6834,8.3157,379093.0],["1998-10-16",8.3924,8.584,8.1241,8.2774,509168.0],["1998-10-19",8.3157,8.6606,8.2199,8.2199,313995.0],["1998-10-20",8.2199,8.699,8.2199,8.4307,446732.0],["1998-10-21",8.2774,8.6415,8.2774,8.5648,325490.0],["1998-10-22",8.5457,8.6223,8.1624,8.5169,419265.0],["1998-10-23",8.5457,8.5457,8.3541,8.5073,218042.0],["1998-10-26",8.4307,8.6989,8.3924,8.5073,280357.0],["1998-10-27",8.7373,8.7373,8.3924,8.584,255673.0],["1998-10-28",8.4307,8.5457,8.2774,8.5361,241153.0],["1998-10-29",8.5073,8.6606,8.4307,8.584,320529.0],["1998-10-30",8.6606,8.8906,8.6606,8.8139,348843.0],["1998-11-02",8.8906,8.948,8.6798,8.8139,325369.0],["1998-11-03",8.8522,8.9672,8.7373,8.8139,230021.0],["1998-11-04",8.8906,9.1971,8.8906,9.0822,615043.0],["1998-11-05",9.0055,9.1971,8.8906,9.1971,303952.0],["1998-11-06",9.0438,9.4654,9.0438,9.3504,482911.0],["1998-11-09",9.3313,9.3887,9.1588,9.2546,534094.0],["1998-11-10",9.0822,9.2929,9.0438,9.2163,491986.0],["1998-11-11",9.2354,9.3504,9.0438,9.1971,295361.0],["1998-11-12",9.0822,9.1971,9.0055,9.178,411763.0],["1998-11-13",9.0438,9.2546,9.0438,9.1971,434027.0],["1998-11-16",9.2354,9.3121,9.0822,9.1971,425799.0],["1998-11-17",9.1971,9.3504,9.0438,9.1588,386837.0],["1998-11-18",9.1588,9.2738,9.1205,9.2354,281809.0],["1998-11-19",9.1971,9.3504,9.1205,9.2929,297660.0],["1998-11-20",9.3696,9.4654,9.2546,9.4654,600644.0],["1998-11-23",9.4845,9.657,9.4654,9.5995,484605.0],["1998-11-24",9.5995,9.5995,9.3696,9.4079,295119.0],["1998-11-25",9.4079,9.5037,9.2738,9.5037,224939.0],["1998-11-27",9.3504,9.4271,9.2738,9.4079,83732.0],["1998-11-30",9.3504,9.4271,9.0822,9.0822,330330.0],["1998-12-01",8.8139,9.2163,8.8139,9.1396,547162.0],["1998-12-02",9.0438,9.1971,9.0438,9.1301,279147.0],["1998-12-03",9.0438,9.1588,8.9097,8.9672,289190.0],["1998-12-04",9.0438,9.2354,8.9672,9.178,371954.0],["1998-12-07",9.1588,9.3313,9.1013,9.3313,204369.0],["1998-12-08",9.2738,9.2738,8.9289,8.9864,293183.0],["1998-12-09",8.9864,9.1205,8.948,9.1205,261481.0],["1998-12-10",9.0822,9.1205,8.8331,8.9097,242000.0],["1998-12-11",8.9672,9.0055,8.584,8.948,276969.0],["1998-12-14",8.8747,8.9519,8.6432,8.8361,286891.0],["1998-12-15",8.8747,9.0677,8.8747,9.0484,511709.0],["1998-12-16",8.9905,9.0677,8.7976,8.8554,314358.0],["1998-12-17",8.8747,9.3185,8.8169,9.222,597377.0],["1998-12-18",9.1641,9.2606,9.1255,9.2413,501424.0],["1998-12-21",9.222,9.2992,9.1255,9.1834,226270.0],["1998-12-22",9.1834,9.222,9.0291,9.1448,381150.0],["1998-12-23",9.222,9.2606,9.1448,9.2606,413094.0],["1998-12-24",9.2606,9.2606,9.1448,9.1448,163592.0],["1998-12-28",9.2027,9.2606,8.9905,9.0484,346423.0],["1998-12-29",9.0677,9.2606,8.9519,9.2606,825099.0],["1998-12-30",9.222,9.3377,9.1448,9.2413,329967.0],["1998-12-31",9.222,9.4535,9.222,9.2799,412247.0],["1999-01-04",9.2799,9.3763,9.222,9.2799,561682.0],["1999-01-05",9.2413,9.5307,9.2413,9.5307,913792.0],["1999-01-06",9.5114,9.7429,9.4921,9.7236,1402874.0],["1999-01-07",9.7043,9.7236,9.3378,9.3956,824615.0],["1999-01-08",9.4149,9.7236,9.4149,9.6464,1047981.0],["1999-01-11",9.6079,9.8008,9.55,9.7429,611413.0],["1999-01-12",9.7236,9.8008,9.6464,9.7622,812394.0],["1999-01-13",9.5693,9.8008,9.5307,9.685,689942.0],["1999-01-14",9.7236,9.7622,9.5307,9.5886,697686.0],["1999-01-15",9.6079,9.878,9.6079,9.878,728783.0],["1999-01-19",9.8201,9.8587,9.7236,9.8008,337953.0],["1999-01-20",9.7622,9.878,9.5307,9.6079,615648.0],["1999-01-21",9.6079,9.878,9.4921,9.8201,670824.0],["1999-01-22",9.7622,9.8201,9.6464,9.7236,457259.0],["1999-01-25",9.685,9.8008,9.6464,9.7525,258335.0],["1999-01-26",9.685,9.8394,9.6079,9.7815,475530.0],["1999-01-27",9.8008,9.8587,9.4921,9.4921,392403.0],["1999-01-28",9.5693,9.8394,9.5693,9.8104,749111.0],["1999-01-29",9.8394,9.9937,9.6079,9.6079,614438.0],["1999-02-01",9.9551,10.3217,9.9165,10.1481,1045440.0],["1999-02-02",10.1095,10.1866,9.5886,9.7622,419870.0],["1999-02-03",9.8587,9.9937,9.7622,9.9744,507595.0],["1999-02-04",9.9165,9.9358,9.5114,9.5307,317141.0],["1999-02-05",9.5307,9.7815,9.3763,9.7525,465124.0],["1999-02-08",9.7622,9.7622,9.6079,9.685,275517.0],["1999-02-09",9.6079,9.8587,9.55,9.7622,353441.0],["1999-02-10",9.7622,9.8008,9.4535,9.7236,325127.0],["1999-02-11",9.7043,9.7622,9.5693,9.7236,407649.0],["1999-02-12",9.6464,10.013,9.6079,9.7911,754314.0],["1999-02-16",9.8008,10.2638,9.7236,9.9165,704704.0],["1999-02-17",9.8008,9.878,9.7236,9.8297,644446.0],["1999-02-18",9.878,10.1095,9.7622,9.9165,603185.0],["1999-02-19",9.878,10.0323,9.7236,9.8394,403777.0],["1999-02-22",9.9165,10.1866,9.7622,10.1673,390346.0],["1999-02-23",10.0709,10.1288,9.8394,9.9744,470932.0],["1999-02-24",9.9358,10.0323,9.6464,9.7043,339526.0],["1999-02-25",9.6657,9.7429,9.4535,9.6657,491865.0],["1999-02-26",9.7236,9.878,9.5886,9.8008,405834.0],["1999-03-01",9.878,9.878,9.685,9.8008,392766.0],["1999-03-02",9.7622,10.0323,9.685,9.7429,301290.0],["1999-03-03",9.7236,9.7622,9.6079,9.7622,275396.0],["1999-03-04",9.7236,9.9165,9.685,9.8972,344366.0],["1999-03-05",9.8972,10.0323,9.878,9.9165,340010.0],["1999-03-08",9.8972,9.9551,9.7236,9.7236,301774.0],["1999-03-09",9.7236,9.9937,9.6464,9.8008,390709.0],["1999-03-10",9.7622,10.0323,9.7043,9.9937,318956.0],["1999-03-11",9.9551,10.1288,9.878,10.0323,330572.0],["1999-03-12",10.0323,10.1481,9.9455,10.0034,345455.0],["1999-03-15",10.0946,10.2305,10.0558,10.1917,442860.0],["1999-03-16",10.2111,10.2111,10.017,10.0558,291368.0],["1999-03-17",10.0169,10.1334,9.9587,10.0364,584188.0],["1999-03-18",10.017,10.3081,9.9781,10.2305,594231.0],["1999-03-19",10.2499,10.4052,10.2305,10.347,1496165.0],["1999-03-22",10.3081,10.3664,10.2499,10.3081,727815.0],["1999-03-23",10.2499,10.2887,9.9587,10.0558,519816.0],["1999-03-24",10.0558,10.1334,9.8616,9.9975,287859.0],["1999-03-25",9.9781,10.0946,9.9393,10.0558,348117.0],["1999-03-26",9.9781,10.0752,9.7452,9.7452,294877.0],["1999-03-29",9.9005,10.0267,9.784,10.0267,508442.0],["1999-03-30",9.9393,9.9393,9.784,9.8034,471053.0],["1999-03-31",9.8228,9.9005,9.4346,9.6093,556721.0],["1999-04-01",9.6481,9.8228,9.454,9.7743,346665.0],["1999-04-05",9.8422,10.2111,9.784,10.2014,806102.0],["1999-04-06",10.114,10.1722,9.8616,9.9005,423621.0],["1999-04-07",9.9393,10.0169,9.7646,9.9199,354530.0],["1999-04-08",9.9587,10.1334,9.9393,9.983,370381.0],["1999-04-09",10.017,10.2887,9.9199,10.2305,494769.0],["1999-04-12",10.1334,10.2693,10.0558,10.2499,544137.0],["1999-04-13",10.2111,10.3275,10.0364,10.2887,476135.0],["1999-04-14",10.2887,10.8711,10.2499,10.3664,669856.0],["1999-04-15",10.4052,10.5799,10.3276,10.4052,262086.0],["1999-04-16",10.3858,10.444,10.1722,10.3664,529738.0],["1999-04-19",10.3276,10.7158,10.3276,10.6187,568579.0],["1999-04-20",10.5993,10.7158,10.5411,10.6964,320771.0],["1999-04-21",10.5217,10.8129,10.3664,10.8129,468512.0],["1999-04-22",10.8129,10.8711,10.4829,10.7449,266926.0],["1999-04-23",10.6382,10.7935,10.5605,10.6187,138061.0],["1999-04-26",10.677,10.677,10.5799,10.6284,373890.0],["1999-04-27",10.7158,10.7158,10.4829,10.6673,320166.0],["1999-04-28",10.5993,11.0264,10.5993,10.8711,716078.0],["1999-04-29",10.7935,11.2205,10.7935,10.9682,597740.0],["1999-04-30",10.9876,11.0264,10.5993,11.007,627264.0],["1999-05-03",10.9876,11.337,10.9876,11.2982,817355.0],["1999-05-04",11.3758,11.3758,11.0652,11.1332,428703.0],["1999-05-05",11.1817,11.2205,10.9682,11.2205,208604.0],["1999-05-06",11.1041,11.1429,10.7546,11.0652,487388.0],["1999-05-07",11.0652,11.1041,10.8711,11.0167,334323.0],["1999-05-10",10.9876,11.0264,10.5993,10.6382,314600.0],["1999-05-11",10.6382,10.9876,10.6382,10.8905,224576.0],["1999-05-12",10.7546,10.8905,10.6381,10.8129,186461.0],["1999-05-13",10.8711,11.0458,10.8517,11.007,326700.0],["1999-05-14",10.7935,10.9099,10.6382,10.8711,388168.0],["1999-05-17",10.8129,10.8711,10.347,10.4149,482064.0],["1999-05-18",10.5023,10.5993,10.347,10.5411,483153.0],["1999-05-19",10.5217,10.7935,10.5217,10.677,236313.0],["1999-05-20",10.7158,10.9488,10.5605,10.5993,256883.0],["1999-05-21",10.5605,10.6576,10.3664,10.5023,307582.0],["1999-05-24",10.7158,10.9488,10.5411,10.5702,338195.0],["1999-05-25",10.6382,10.7546,10.4829,10.4829,300201.0],["1999-05-26",10.4829,10.9682,10.2499,10.9488,435116.0],["1999-05-27",10.7158,10.7158,10.1722,10.1917,642268.0],["1999-05-28",10.444,10.8517,10.3275,10.7546,602580.0],["1999-06-01",10.8323,10.9099,10.7546,10.7838,1145749.0],["1999-06-02",10.7546,10.8711,10.5799,10.6964,297176.0],["1999-06-03",10.7352,11.4729,10.7158,11.4244,1289255.0],["1999-06-04",11.4535,11.6088,11.337,11.4826,691636.0],["1999-06-07",11.57,11.57,11.337,11.4729,548372.0],["1999-06-08",11.4535,11.4535,11.2399,11.4535,449757.0],["1999-06-09",11.4923,11.4923,11.2205,11.2691,257246.0],["1999-06-10",11.2205,11.2302,11.1041,11.2011,613349.0],["1999-06-11",11.1817,11.4147,10.8323,10.8517,537603.0],["1999-06-14",11.1289,11.1875,10.8556,11.1875,348722.0],["1999-06-15",11.1485,11.4804,11.1289,11.2266,506990.0],["1999-06-16",11.2656,11.4804,11.207,11.3828,386716.0],["1999-06-17",11.3632,11.578,11.3242,11.5585,413457.0],["1999-06-18",11.3242,11.578,11.2851,11.4804,764599.0],["1999-06-21",11.5097,11.539,11.2461,11.3828,280720.0],["1999-06-22",11.2851,11.4023,11.1485,11.2461,292457.0],["1999-06-23",11.207,11.2461,11.0118,11.1485,254584.0],["1999-06-24",11.1778,11.207,10.758,10.9337,536151.0],["1999-06-25",10.8556,11.1485,10.7775,10.9727,234619.0],["1999-06-28",10.9727,11.2851,10.9727,11.0313,402204.0],["1999-06-29",11.0216,11.168,10.9727,11.1485,190212.0],["1999-06-30",11.1094,11.1875,10.7775,10.9337,797632.0],["1999-07-01",10.9142,11.4023,10.8751,11.4023,455081.0],["1999-07-02",11.3242,11.6366,11.2851,11.2851,631983.0],["1999-07-06",11.2851,11.3632,11.2656,11.2851,371470.0],["1999-07-07",11.2851,11.5194,11.207,11.5097,421685.0],["1999-07-08",11.3242,11.3828,11.0508,11.1778,367235.0],["1999-07-09",11.1094,11.207,10.9337,11.1289,461010.0],["1999-07-12",11.4257,11.5116,11.125,11.168,405790.0],["1999-07-13",11.1465,11.1465,10.8244,10.9317,364100.0],["1999-07-14",11.1036,11.125,10.6955,10.8566,580030.0],["1999-07-15",10.8673,11.2109,10.8673,11.0606,337040.0],["1999-07-16",10.9962,11.1465,10.8888,11.0821,374550.0],["1999-07-19",11.125,11.2969,11.125,11.2754,427790.0],["1999-07-20",11.2539,11.3398,10.9103,10.9317,470140.0],["1999-07-21",10.9747,11.2324,10.9103,11.125,262790.0],["1999-07-22",11.0606,11.1036,10.6525,10.7599,329670.0],["1999-07-23",10.7385,10.8673,10.6096,10.674,206140.0],["1999-07-26",10.6525,11.0606,10.5666,11.0606,515460.0],["1999-07-27",11.0391,11.2754,10.9532,11.0606,342210.0],["1999-07-28",11.0499,11.2539,10.9747,10.9962,201410.0],["1999-07-29",10.9962,10.9962,10.5666,10.6525,297660.0],["1999-07-30",10.5666,10.7599,10.2015,10.3519,532400.0],["1999-08-02",10.3948,10.8888,10.3089,10.8244,465520.0],["1999-08-03",10.8458,10.8673,10.3948,10.5988,472340.0],["1999-08-04",10.6096,10.8029,10.5237,10.6311,434060.0],["1999-08-05",10.6311,10.6418,10.3304,10.4378,455730.0],["1999-08-06",10.427,10.4807,10.3304,10.4593,299200.0],["1999-08-09",10.4807,10.5452,10.2874,10.3089,298540.0],["1999-08-10",10.2982,10.4163,9.9223,10.0512,300740.0],["1999-08-11",10.1801,10.3089,10.0942,10.1801,157520.0],["1999-08-12",10.266,10.3948,9.9223,10.1586,255970.0],["1999-08-13",10.223,10.3948,10.1586,10.3948,343200.0],["1999-08-16",10.3519,10.3948,10.18,10.3733,230450.0],["1999-08-17",10.427,10.5881,10.3089,10.5881,255860.0],["1999-08-18",10.5666,10.5666,10.3089,10.5666,254650.0],["1999-08-19",10.4807,10.4807,10.1801,10.3411,312180.0],["1999-08-20",10.4378,10.5022,10.3519,10.47,304700.0],["1999-08-23",10.4807,10.7814,10.4807,10.7599,365090.0],["1999-08-24",10.6525,10.8244,10.4593,10.7707,279840.0],["1999-08-25",10.6311,10.6955,10.3948,10.5666,365310.0],["1999-08-26",10.5237,10.6311,10.266,10.266,153780.0],["1999-08-27",10.3948,10.6311,10.266,10.4593,311740.0],["1999-08-30",10.4378,10.4807,9.7505,9.8794,402490.0],["1999-08-31",10.0082,10.3519,9.8794,10.2874,452430.0],["1999-09-01",10.0941,10.2874,9.9653,10.2767,435930.0],["1999-09-02",10.1156,10.1371,9.7935,9.9653,363990.0],["1999-09-03",9.9975,10.5237,9.9868,10.5237,404580.0],["1999-09-07",10.4807,10.6525,10.0082,10.0082,170280.0],["1999-09-08",10.0727,10.4163,9.6646,9.729,545710.0],["1999-09-09",9.772,9.9653,9.772,9.9653,420530.0],["1999-09-10",10.1156,10.223,9.8149,10.0405,383790.0],["1999-09-13",9.9868,9.9868,9.7935,9.9116,292710.0],["1999-09-14",9.9051,9.9051,9.6023,9.6456,361790.0],["1999-09-15",9.8402,9.8402,9.3428,9.3428,537900.0],["1999-09-16",9.4942,9.4942,9.1049,9.3644,739640.0],["1999-09-17",9.5158,9.5374,9.213,9.5374,493900.0],["1999-09-20",9.4942,9.5374,9.0184,9.3212,589050.0],["1999-09-21",9.2347,9.2563,8.5859,8.7156,1029490.0],["1999-09-22",8.8238,8.867,8.5426,8.7805,808280.0],["1999-09-23",8.7805,9.3428,8.7589,9.1049,621830.0],["1999-09-24",9.1265,9.2563,8.867,8.9968,401390.0],["1999-09-27",9.0833,9.1698,8.8238,8.867,401610.0],["1999-09-28",8.867,8.9751,8.6724,8.8346,550770.0],["1999-09-29",8.867,9.0617,8.8454,9.0508,791450.0],["1999-09-30",9.0617,9.3428,9.0184,9.1914,453750.0],["1999-10-01",9.1698,9.213,8.8886,9.2022,931370.0],["1999-10-04",9.1698,9.6456,9.1698,9.5807,556600.0],["1999-10-05",9.5591,9.6023,8.867,9.2671,556380.0],["1999-10-06",9.2671,9.4077,9.1265,9.3428,526680.0],["1999-10-07",9.3861,9.4077,8.9751,9.1482,499290.0],["1999-10-08",9.159,9.5591,9.1482,9.5483,383350.0],["1999-10-11",9.3428,9.4726,9.2995,9.3428,403040.0],["1999-10-12",9.2995,9.3428,9.1482,9.2995,362010.0],["1999-10-13",9.2996,9.3861,9.1698,9.2563,619960.0],["1999-10-14",9.2779,9.2996,8.9535,9.1698,264550.0],["1999-10-15",9.04,9.1049,8.694,8.7373,648340.0],["1999-10-18",8.7156,8.9535,8.6724,8.8886,462110.0],["1999-10-19",9.1157,9.3428,8.9968,9.213,492360.0],["1999-10-20",9.2455,9.2779,9.1698,9.213,304920.0],["1999-10-21",9.1482,9.2563,9.04,9.2455,275660.0],["1999-10-22",9.2996,9.5591,9.2347,9.2563,356400.0],["1999-10-25",9.2455,9.6456,9.213,9.624,289190.0],["1999-10-26",9.5591,9.6023,9.3428,9.4077,563420.0],["1999-10-27",9.4077,9.8618,9.3644,9.7105,479490.0],["1999-10-28",10.0132,10.3809,9.9484,10.316,678370.0],["1999-10-29",10.3376,10.3809,10.1214,10.2511,525690.0],["1999-11-01",10.2079,10.3376,10.2079,10.2511,244750.0],["1999-11-02",10.2944,10.4025,10.1646,10.2295,282040.0],["1999-11-03",10.3376,10.3809,10.0998,10.2511,308550.0],["1999-11-04",10.2944,10.5539,10.2511,10.2944,499070.0],["1999-11-05",10.5107,10.6404,10.4025,10.5539,935110.0],["1999-11-08",10.5215,10.5323,10.1646,10.1646,476080.0],["1999-11-09",10.2944,10.316,10.0565,10.1863,496100.0],["1999-11-10",10.0781,10.316,10.0349,10.0997,373120.0],["1999-11-11",10.0781,10.2079,9.9484,10.0997,243760.0],["1999-11-12",10.1538,10.316,10.0565,10.2944,276650.0],["1999-11-15",10.2511,10.2728,10.1214,10.143,240350.0],["1999-11-16",10.1538,10.3809,10.143,10.2295,318450.0],["1999-11-17",10.1862,10.489,10.1862,10.2295,383790.0],["1999-11-18",10.2511,10.4674,10.2079,10.2511,367730.0],["1999-11-19",10.1646,10.2511,10.0781,10.0997,288090.0],["1999-11-22",10.0349,10.0781,9.8402,9.8618,239910.0],["1999-11-23",9.9159,9.9484,9.6456,9.6456,217470.0],["1999-11-24",9.678,9.797,9.5158,9.5807,285340.0],["1999-11-26",9.6023,9.6672,9.4509,9.5158,77440.0],["1999-11-29",9.4077,9.4726,9.2563,9.3428,263450.0],["1999-11-30",9.3428,9.7321,9.3428,9.5807,619300.0],["1999-12-01",9.4077,9.5807,9.3644,9.4077,519310.0],["1999-12-02",9.4942,9.5591,9.2779,9.3212,437910.0],["1999-12-03",9.4077,9.97,9.4077,9.797,580470.0],["1999-12-06",9.8186,9.8186,9.1482,9.2455,427130.0],["1999-12-07",9.2347,9.3428,8.8238,8.8238,622380.0],["1999-12-08",8.8454,8.9103,8.5642,8.6724,593230.0],["1999-12-09",8.8454,8.8454,8.2615,8.3047,932250.0],["1999-12-10",8.4561,8.9103,8.4561,8.5426,825440.0],["1999-12-13",8.4777,8.5426,8.3047,8.3263,437360.0],["1999-12-14",8.3961,8.3961,8.1344,8.2217,320430.0],["1999-12-15",8.2435,8.3743,8.1999,8.2871,671220.0],["1999-12-16",8.3198,8.3525,7.9163,8.0908,419100.0],["1999-12-17",8.1126,8.1562,7.8509,7.9818,1072940.0],["1999-12-20",8.0254,8.0472,7.4802,7.4802,1061280.0],["1999-12-21",7.6547,8.1017,7.6547,7.9818,1285570.0],["1999-12-22",8.1126,8.1344,7.8945,7.9382,516450.0],["1999-12-23",8.1126,8.1999,7.8509,7.96,454630.0],["1999-12-27",7.8291,8.2435,7.8073,8.0472,624910.0],["1999-12-28",8.0472,8.178,7.9382,8.069,577390.0],["1999-12-29",8.1126,8.2871,8.0472,8.2217,401060.0],["1999-12-30",8.2653,8.3525,8.1344,8.2435,379170.0],["1999-12-31",8.2871,8.3743,8.2217,8.3307,275110.0],["2000-01-03",8.2653,8.3743,7.502,7.8291,1184040.0],["2000-01-04",7.7637,7.8509,7.5238,7.5892,1327810.0],["2000-01-05",7.5456,7.5892,7.393,7.393,838200.0],["2000-01-06",7.502,7.7637,7.4366,7.6546,401940.0],["2000-01-07",7.7201,7.7637,7.6547,7.7201,449570.0],["2000-01-10",7.7637,7.7637,7.3711,7.393,489060.0],["2000-01-11",7.393,7.4584,7.2185,7.4366,405350.0],["2000-01-12",7.3493,7.6328,7.3493,7.4366,455400.0],["2000-01-13",7.6765,7.7582,7.4148,7.5238,1044120.0],["2000-01-14",7.5892,7.7201,7.5238,7.6546,800250.0],["2000-01-18",7.6547,7.6765,7.3057,7.393,892100.0],["2000-01-19",7.3493,7.5674,7.3493,7.4148,1050940.0],["2000-01-20",7.4366,7.4584,7.2621,7.2839,886270.0],["2000-01-21",7.3057,7.4148,7.1094,7.1531,818290.0],["2000-01-24",7.1531,7.3057,6.9786,7.0331,453750.0],["2000-01-25",7.0222,7.2185,6.935,7.1531,878240.0],["2000-01-26",7.1531,7.2403,7.1531,7.2403,1316480.0],["2000-01-27",7.2621,7.4366,7.0876,7.1749,720940.0],["2000-01-28",7.1749,7.3275,6.8477,6.8696,733480.0],["2000-01-31",6.935,7.6765,6.8914,7.5238,1338920.0],["2000-02-01",7.393,7.4366,7.2185,7.4148,475860.0],["2000-02-02",7.4366,7.5456,7.2403,7.3711,1185910.0],["2000-02-03",7.3711,7.6765,7.2839,7.6546,1627120.0],["2000-02-04",7.6437,7.6765,7.2403,7.4148,946000.0],["2000-02-07",7.3057,7.3057,7.0658,7.2839,536250.0],["2000-02-08",7.2839,7.3493,7.0658,7.1313,574640.0],["2000-02-09",7.2185,7.3275,7.1967,7.2403,1131130.0],["2000-02-10",7.2839,7.502,7.2403,7.4802,1503810.0],["2000-02-11",7.393,7.4802,7.3711,7.4584,2200330.0],["2000-02-14",7.4366,7.502,7.3275,7.3657,1235850.0],["2000-02-15",7.393,7.6765,7.3493,7.5238,470250.0],["2000-02-16",7.5456,7.5456,7.3057,7.4802,374000.0],["2000-02-17",7.5456,7.5892,7.3711,7.3711,852280.0],["2000-02-18",7.2403,7.3602,7.1967,7.1967,1771880.0],["2000-02-22",7.1531,7.502,7.1531,7.2948,791120.0],["2000-02-23",7.2839,7.4148,7.1531,7.2621,808940.0],["2000-02-24",7.2621,7.3493,7.1095,7.3275,1901900.0],["2000-02-25",7.2839,7.393,7.1967,7.2403,2401300.0],["2000-02-28",7.2621,7.5892,7.2185,7.4148,614460.0],["2000-02-29",7.4148,7.4148,6.9786,7.2839,664510.0],["2000-03-01",7.2621,7.2839,6.9568,7.044,474760.0],["2000-03-02",7.2185,7.2185,6.8914,6.935,502260.0],["2000-03-03",6.9568,7.0004,6.7169,6.9023,506110.0],["2000-03-06",6.8914,6.9132,6.6951,6.8259,520960.0],["2000-03-07",6.815,6.8696,6.3462,6.4552,562980.0],["2000-03-08",6.4988,6.4988,6.1935,6.2153,625130.0],["2000-03-09",6.3025,6.5861,6.1935,6.4988,601920.0],["2000-03-10",6.477,6.5206,6.3244,6.477,413160.0],["2000-03-13",6.3571,6.4988,6.1935,6.477,515350.0],["2000-03-14",6.5145,6.5255,6.3051,6.3712,519640.0],["2000-03-15",6.4373,7.0105,6.3271,6.9223,1106710.0],["2000-03-16",7.0105,7.7601,6.9223,7.6443,1272480.0],["2000-03-17",7.6719,7.8042,7.4073,7.5396,1043570.0],["2000-03-20",7.5506,7.5617,7.0326,7.1648,525030.0],["2000-03-21",7.1207,7.5617,7.0987,7.4514,540760.0],["2000-03-22",7.4073,7.4955,7.231,7.4073,492800.0],["2000-03-23",7.3632,7.6719,7.231,7.6498,500280.0],["2000-03-24",7.4514,7.8483,7.4294,7.4514,552640.0],["2000-03-27",7.4404,7.5396,7.231,7.2751,1000450.0],["2000-03-28",7.2751,7.4955,7.1869,7.4735,447590.0],["2000-03-29",7.716,7.8042,7.5837,7.716,901340.0],["2000-03-30",7.5396,7.5837,7.4514,7.4514,495660.0],["2000-03-31",7.4955,8.0246,7.4514,7.8923,678920.0],["2000-04-03",7.9364,8.1569,7.8703,8.0687,582120.0],["2000-04-04",8.1018,8.2671,7.8042,8.0026,896500.0],["2000-04-05",7.7601,8.1128,7.6939,7.8262,399410.0],["2000-04-06",7.738,8.0191,7.6719,7.7601,206250.0],["2000-04-07",7.7821,7.8042,7.4514,7.4735,224840.0],["2000-04-10",7.5176,7.6939,7.2971,7.6057,433620.0],["2000-04-11",7.5396,7.6719,7.3632,7.6278,252450.0],["2000-04-12",7.6719,8.1128,7.6278,8.0687,660770.0],["2000-04-13",8.0246,8.0908,7.5837,7.5837,571120.0],["2000-04-14",7.5837,7.7601,6.9278,7.1869,806630.0],["2000-04-17",7.0767,7.2971,6.8562,6.9223,1204280.0],["2000-04-18",6.9444,7.253,6.9003,7.1648,817190.0],["2000-04-19",7.0326,7.3192,6.5255,6.7019,1001000.0],["2000-04-20",6.746,6.9168,6.7019,6.768,918500.0],["2000-04-24",6.768,7.0546,6.7239,6.8121,994180.0],["2000-04-25",7.0987,7.0987,6.8782,7.0326,550550.0],["2000-04-26",7.0105,7.0546,6.7901,6.8121,554400.0],["2000-04-27",6.7349,6.746,6.3932,6.5476,1071730.0],["2000-04-28",6.5917,6.7019,6.3491,6.4373,612370.0],["2000-05-01",6.5035,6.6357,6.3491,6.4373,649330.0],["2000-05-02",6.4153,6.5035,6.3491,6.4373,306570.0],["2000-05-03",6.4704,6.5035,6.3491,6.3712,401390.0],["2000-05-04",6.3932,6.3932,5.9082,6.0626,1177770.0],["2000-05-05",6.0846,6.283,5.9964,6.1507,333190.0],["2000-05-08",6.0846,6.261,5.9082,6.2169,1031910.0],["2000-05-09",6.1066,6.1728,5.8641,5.9523,2044130.0],["2000-05-10",6.0185,6.0185,5.8201,5.8201,1084270.0],["2000-05-11",5.9744,6.0185,5.8641,5.9082,1091420.0],["2000-05-12",6.0185,6.1507,5.9964,6.0846,320980.0],["2000-05-15",6.1507,6.2169,5.9744,6.1342,393910.0],["2000-05-16",6.2169,6.261,5.9523,6.0846,590700.0],["2000-05-17",6.0626,6.0626,5.9523,6.0185,210320.0],["2000-05-18",6.0405,6.3491,6.0405,6.3271,672870.0],["2000-05-19",6.1948,6.283,6.1066,6.1066,544390.0],["2000-05-22",6.1728,6.3491,6.1287,6.3271,270600.0],["2000-05-23",6.3271,6.6578,6.261,6.5255,607420.0],["2000-05-24",6.6357,6.7901,6.5917,6.6357,551100.0],["2000-05-25",6.7019,6.746,6.4373,6.5035,383680.0],["2000-05-26",6.5365,6.7019,6.4373,6.7019,217910.0],["2000-05-30",6.6357,6.7239,6.5255,6.6798,328900.0],["2000-05-31",6.746,6.8562,6.5696,6.8342,451220.0],["2000-06-01",6.7901,7.0546,6.7019,7.0326,563090.0],["2000-06-02",7.0546,7.253,7.0546,7.2089,598510.0],["2000-06-05",7.1869,7.1869,6.8782,6.9003,329670.0],["2000-06-06",6.9444,6.9444,6.5696,6.7019,360140.0],["2000-06-07",6.7239,7.0326,6.6578,6.9003,491920.0],["2000-06-08",6.9223,6.9664,6.7019,6.746,313610.0],["2000-06-09",6.8121,6.8562,6.5255,6.6357,278630.0],["2000-06-12",6.7019,6.8121,6.6137,6.7239,348590.0],["2000-06-13",6.6578,6.7239,6.5476,6.6578,431200.0],["2000-06-14",6.6845,6.7737,6.5954,6.601,166980.0],["2000-06-15",6.64,6.6622,6.1943,6.2166,526570.0],["2000-06-16",6.172,6.2612,5.8601,6.1498,1317800.0],["2000-06-19",6.2166,6.2166,6.0161,6.0606,674520.0],["2000-06-20",6.1275,6.1275,5.9938,6.0161,707190.0],["2000-06-21",6.0272,6.0384,5.9047,5.9715,770110.0],["2000-06-22",5.9715,5.9715,5.7933,5.8601,560010.0],["2000-06-23",5.8712,5.9715,5.8378,5.9492,442860.0],["2000-06-26",5.9269,6.0161,5.8601,5.9715,209330.0],["2000-06-27",5.9604,6.0773,5.9047,5.9492,334290.0],["2000-06-28",6.0606,6.2835,5.9715,6.0606,438460.0],["2000-06-29",6.172,6.172,5.6596,5.7041,693110.0],["2000-06-30",5.8155,5.9715,5.5259,5.6373,1162260.0],["2000-07-03",5.6818,6.0384,5.6373,6.0384,707190.0],["2000-07-05",6.0439,6.172,5.9938,6.172,1123100.0],["2000-07-06",6.1609,6.328,5.9715,6.2835,561880.0],["2000-07-07",6.328,6.4171,6.2166,6.3503,385990.0],["2000-07-10",6.3057,6.3949,6.2612,6.328,265870.0],["2000-07-11",6.2612,6.4171,6.2166,6.4171,267410.0],["2000-07-12",6.4706,6.5687,6.3236,6.4461,389100.0],["2000-07-13",6.4461,6.5196,6.2255,6.2255,318900.0],["2000-07-14",6.3726,6.4461,6.2745,6.4461,439500.0],["2000-07-17",6.4216,6.4461,6.2745,6.2745,315800.0],["2000-07-18",6.3481,6.4522,6.1765,6.44,539800.0],["2000-07-19",6.4216,6.6422,6.3971,6.4951,545300.0],["2000-07-20",6.5687,6.6667,6.5441,6.5932,397700.0],["2000-07-21",6.5196,6.8138,6.4706,6.5196,475900.0],["2000-07-24",6.5564,6.6912,6.4951,6.5932,360800.0],["2000-07-25",6.6422,6.7647,6.5196,6.5687,221400.0],["2000-07-26",6.5932,6.6177,6.25,6.2745,601400.0],["2000-07-27",6.3236,6.5196,6.2991,6.3726,291300.0],["2000-07-28",6.3236,6.3726,6.2255,6.2255,286900.0],["2000-07-31",6.2745,6.3481,6.0785,6.152,404300.0],["2000-08-01",6.1765,6.4216,6.1765,6.2991,421900.0],["2000-08-02",6.3113,6.3971,6.2745,6.3481,349900.0],["2000-08-03",6.2745,6.6422,6.25,6.5441,432100.0],["2000-08-04",6.6177,6.8873,6.5687,6.7157,748700.0],["2000-08-07",6.7402,6.8628,6.6667,6.8383,335500.0],["2000-08-08",6.7647,6.8138,6.6422,6.7157,318500.0],["2000-08-09",6.7157,6.7647,6.5932,6.7157,246600.0],["2000-08-10",6.6912,6.8628,6.6912,6.7157,447900.0],["2000-08-11",6.7157,6.9118,6.6912,6.7893,606800.0],["2000-08-14",6.7525,6.8628,6.7402,6.8628,317400.0],["2000-08-15",6.7892,6.8628,6.6728,6.7647,384100.0],["2000-08-16",6.777,6.8628,6.6177,6.6422,271100.0],["2000-08-17",6.6667,6.7402,6.5687,6.6912,369600.0],["2000-08-18",6.6422,6.6667,6.4461,6.5196,303600.0],["2000-08-21",6.5687,6.6177,6.3726,6.5441,183600.0],["2000-08-22",6.4216,6.7647,6.4216,6.6667,380800.0],["2000-08-23",6.6422,6.7647,6.6422,6.7157,456300.0],["2000-08-24",6.6912,6.7647,6.5441,6.5932,356900.0],["2000-08-25",6.5932,6.6422,6.5442,6.5687,284900.0],["2000-08-28",6.5564,6.5932,6.4706,6.4706,320300.0],["2000-08-29",6.4706,6.5687,6.3481,6.4461,389600.0],["2000-08-30",6.4216,6.6422,6.3726,6.4706,382900.0],["2000-08-31",6.4951,6.7157,6.4951,6.6177,563300.0],["2000-09-01",6.6667,6.6912,6.5932,6.5932,334100.0],["2000-09-05",6.6177,6.6912,6.5687,6.6422,407500.0],["2000-09-06",6.6299,6.8138,6.6177,6.6667,407100.0],["2000-09-07",6.7157,6.8995,6.6422,6.8628,555600.0],["2000-09-08",6.7647,7.1569,6.7402,7.1324,922900.0],["2000-09-11",7.1079,7.2304,7.0834,7.2304,627400.0],["2000-09-12",7.1079,7.3775,7.0834,7.3285,809100.0],["2000-09-13",7.4016,7.4573,7.3582,7.4325,838200.0],["2000-09-14",7.4078,7.4573,7.1104,7.1352,990400.0],["2000-09-15",7.0113,7.2343,6.9866,7.0361,1425000.0],["2000-09-18",7.0857,7.0857,6.6397,6.6397,596100.0],["2000-09-19",6.6893,6.8627,6.6893,6.8627,400600.0],["2000-09-20",6.9122,6.9122,6.6397,6.7884,431400.0],["2000-09-21",6.7884,6.7884,6.6149,6.6397,354700.0],["2000-09-22",6.6149,6.6397,6.4167,6.6149,416900.0],["2000-09-25",6.6149,6.7636,6.5158,6.7636,304200.0],["2000-09-26",6.6645,6.8627,6.5902,6.6645,651000.0],["2000-09-27",6.7636,6.8131,6.6645,6.7884,626300.0],["2000-09-28",6.7388,7.0114,6.6893,6.9866,1408400.0],["2000-09-29",6.0947,6.1194,5.7974,5.8221,2282200.0],["2000-10-02",6.0327,6.0699,5.8965,6.0451,1326800.0],["2000-10-03",6.0451,6.0699,5.8717,5.9956,1236000.0],["2000-10-04",5.9956,6.0203,5.8965,5.9212,796100.0],["2000-10-05",5.946,5.9708,5.7974,5.8717,669900.0],["2000-10-06",5.8717,5.9212,5.6487,5.6735,720900.0],["2000-10-09",5.723,5.7478,5.5496,5.5744,438700.0],["2000-10-10",5.5744,5.5992,5.4505,5.4753,595500.0],["2000-10-11",5.5001,5.5187,5.1532,5.401,638800.0],["2000-10-12",5.401,5.4753,5.1037,5.3266,408500.0],["2000-10-13",5.2399,5.401,5.2028,5.2523,495200.0],["2000-10-16",5.3514,5.4257,5.3019,5.3762,979600.0],["2000-10-17",5.3762,5.5001,5.2771,5.2771,461500.0],["2000-10-18",5.3266,5.3514,4.9612,5.178,547500.0],["2000-10-19",5.2275,5.4257,5.178,5.3514,495800.0],["2000-10-20",5.3019,5.3266,5.2028,5.2275,588300.0],["2000-10-23",5.2523,5.2771,5.0541,5.0789,551900.0],["2000-10-24",5.1037,5.3266,5.0789,5.2523,869700.0],["2000-10-25",5.2028,5.4691,5.178,5.4257,481900.0],["2000-10-26",5.3266,5.4505,5.2028,5.3762,516700.0],["2000-10-27",5.3762,5.5992,5.2523,5.5001,353300.0],["2000-10-30",5.4381,5.8221,5.4257,5.8221,439500.0],["2000-10-31",5.785,5.8717,5.5744,5.6983,625100.0],["2000-11-01",5.6611,5.7478,5.5496,5.5992,675300.0],["2000-11-02",5.5744,5.7974,5.5496,5.6487,509100.0],["2000-11-03",5.6239,5.6983,5.5992,5.6735,201700.0],["2000-11-06",5.6611,5.7974,5.5992,5.7974,289800.0],["2000-11-07",5.6735,5.7478,5.6487,5.723,722900.0],["2000-11-08",5.6983,5.7726,5.5744,5.5806,400000.0],["2000-11-09",5.6239,5.6735,5.5496,5.6735,460900.0],["2000-11-10",5.6735,5.7726,5.6239,5.6735,263000.0],["2000-11-13",5.6735,5.7478,5.5248,5.6054,811100.0],["2000-11-14",5.9336,5.946,5.5248,5.5248,716000.0],["2000-11-15",5.6487,5.6487,5.401,5.401,371700.0],["2000-11-16",5.4381,5.5248,5.3762,5.4753,685800.0],["2000-11-17",5.5248,5.5496,5.3762,5.5496,762700.0],["2000-11-20",5.5496,5.5744,5.3514,5.401,439100.0],["2000-11-21",5.3638,5.4753,5.3019,5.4753,341900.0],["2000-11-22",5.4257,5.5496,5.3514,5.5248,702300.0],["2000-11-24",5.5248,5.6735,5.5248,5.6735,500000.0],["2000-11-27",5.5992,5.6487,5.5496,5.5744,651200.0],["2000-11-28",5.5992,5.6983,5.5496,5.6487,570900.0],["2000-11-29",5.6487,5.9212,5.6239,5.8717,790800.0],["2000-11-30",5.8965,6.1194,5.8717,6.0451,1570300.0],["2000-12-01",5.9708,6.1938,5.8965,6.0451,831000.0],["2000-12-04",5.946,6.0451,5.8469,5.8469,514600.0],["2000-12-05",6.1442,6.169,5.9956,6.169,1097200.0],["2000-12-06",6.1194,6.3176,5.8717,6.0203,1289900.0],["2000-12-07",6.0699,6.169,6.0451,6.1442,453500.0],["2000-12-08",6.1194,6.3176,6.0947,6.2433,989700.0],["2000-12-11",6.1938,6.2433,6.0451,6.2185,743000.0],["2000-12-12",6.1938,6.2433,6.0203,6.1938,550000.0],["2000-12-13",6.2239,6.3494,6.0482,6.0733,667700.0],["2000-12-14",5.8349,5.9729,5.7722,5.9478,567200.0],["2000-12-15",5.9478,5.9917,5.8223,5.8976,1545100.0],["2000-12-18",5.9729,6.0733,5.9227,6.0482,997000.0],["2000-12-19",6.0482,6.1486,5.9478,5.9729,1268100.0],["2000-12-20",5.9729,6.1235,5.9227,6.0482,622800.0],["2000-12-21",5.998,6.2239,5.9729,6.2239,802000.0],["2000-12-22",6.2239,6.3243,6.1172,6.3243,1120300.0],["2000-12-26",6.3494,6.3745,6.1988,6.2992,457700.0],["2000-12-27",6.3494,6.3996,6.2741,6.3996,792300.0],["2000-12-28",6.3745,6.4247,6.2741,6.3996,464900.0],["2000-12-29",6.3996,6.5752,6.2741,6.4999,756300.0],["2001-01-02",6.4999,6.525,6.3243,6.4247,1049600.0],["2001-01-03",6.6003,7.2277,6.4748,7.0646,1864400.0],["2001-01-04",6.9517,7.0521,6.8513,7.0019,1030400.0],["2001-01-05",7.0019,7.0019,6.6756,6.7007,338700.0],["2001-01-08",6.6756,6.7509,6.6254,6.6505,452200.0],["2001-01-09",6.6756,6.7258,6.5501,6.6505,791000.0],["2001-01-10",6.6066,6.8262,6.5752,6.7509,496100.0],["2001-01-11",6.8136,6.9266,6.7258,6.8513,543700.0],["2001-01-12",6.8513,6.8513,6.525,6.5752,348400.0],["2001-01-16",6.525,6.8262,6.4748,6.7258,332400.0],["2001-01-17",6.7509,6.9768,6.7007,6.8513,587600.0],["2001-01-18",6.8011,6.8262,6.0984,6.1737,1581200.0],["2001-01-19",6.1988,6.4247,5.9478,6.249,1297400.0],["2001-01-22",6.249,6.2992,6.1737,6.2239,685000.0],["2001-01-23",6.2239,6.4247,6.1737,6.3745,938200.0],["2001-01-24",6.3494,6.4999,6.2741,6.3745,577600.0],["2001-01-25",6.3996,6.4247,6.1988,6.2741,602400.0],["2001-01-26",6.2741,6.3243,6.1737,6.2741,485800.0],["2001-01-29",6.2741,6.4247,6.1988,6.2678,533900.0],["2001-01-30",6.249,6.3494,6.1486,6.2741,588200.0],["2001-01-31",6.2741,6.2929,6.1235,6.1988,606000.0],["2001-02-01",6.1862,6.1988,5.8976,5.9227,867100.0],["2001-02-02",5.9478,6.0482,5.9478,6.0231,787900.0],["2001-02-05",6.0106,6.0733,5.9729,6.0733,252600.0],["2001-02-06",6.0482,6.0733,5.8725,5.8976,487600.0],["2001-02-07",5.9478,6.0231,5.6718,5.9478,489700.0],["2001-02-08",5.9729,6.0482,5.9227,6.0231,570100.0],["2001-02-09",5.9729,6.0482,5.9478,5.9478,610600.0],["2001-02-12",5.998,6.0482,5.9478,6.0482,493300.0],["2001-02-13",5.998,6.0482,5.9227,5.9729,436800.0],["2001-02-14",5.998,6.0984,5.9729,6.0984,1365800.0],["2001-02-15",6.0482,6.1486,5.998,6.1486,694800.0],["2001-02-16",6.0984,6.3243,6.0984,6.2239,972000.0],["2001-02-20",6.1737,6.249,6.0231,6.0482,1024400.0],["2001-02-21",6.0984,6.1235,5.9729,5.9729,766800.0],["2001-02-22",6.0231,6.0482,5.8976,6.0231,670900.0],["2001-02-23",5.9729,6.0482,5.8725,6.0231,338100.0],["2001-02-26",5.9729,6.2239,5.9729,6.2239,423200.0],["2001-02-27",6.1988,6.2992,6.0482,6.1486,488700.0],["2001-02-28",6.1486,6.2239,5.9478,5.998,649500.0],["2001-03-01",5.998,6.1235,5.8474,6.1235,651600.0],["2001-03-02",6.1235,6.3996,6.0482,6.1486,418100.0],["2001-03-05",6.0984,6.1988,6.0231,6.0984,308800.0],["2001-03-06",6.0984,6.1737,6.0482,6.0984,206800.0],["2001-03-07",6.0984,6.249,6.0733,6.2239,578700.0],["2001-03-08",6.2741,6.2992,6.0984,6.1737,327200.0],["2001-03-09",6.1235,6.1486,5.9729,6.0231,326700.0],["2001-03-12",6.0231,6.0231,5.8223,5.8223,307000.0],["2001-03-13",5.8474,6.0231,5.722,6.0168,512300.0],["2001-03-14",5.9011,5.952,5.6468,5.8248,526000.0],["2001-03-15",5.7739,6.0029,5.7485,5.9265,299000.0],["2001-03-16",5.9011,6.0028,5.7231,5.8757,1040300.0],["2001-03-19",5.7994,5.9265,5.7994,5.9011,309100.0],["2001-03-20",5.8757,5.8757,5.6722,5.6722,306700.0],["2001-03-21",5.6722,5.7231,5.3924,5.4941,507700.0],["2001-03-22",5.4433,5.4687,5.138,5.2652,781600.0],["2001-03-23",5.3924,5.6976,5.2906,5.5895,836400.0],["2001-03-26",5.7994,5.8502,5.6722,5.8248,620800.0],["2001-03-27",5.7739,5.9011,5.6468,5.8248,529800.0],["2001-03-28",5.8248,5.8248,5.7231,5.7739,327400.0],["2001-03-29",5.7612,5.7739,5.6467,5.6531,333900.0],["2001-03-30",5.6722,5.8248,5.6722,5.7994,622700.0],["2001-04-02",5.7994,5.952,5.7739,5.9265,711500.0],["2001-04-03",5.9011,5.952,5.7866,5.8248,539300.0],["2001-04-04",5.7994,5.8502,5.6467,5.6976,867700.0],["2001-04-05",5.7485,5.9265,5.6722,5.9011,667300.0],["2001-04-06",5.8248,5.9774,5.6976,5.7231,621900.0],["2001-04-09",5.7749,5.9418,5.7627,5.9296,355500.0],["2001-04-10",5.8685,5.9906,5.8645,5.9011,354600.0],["2001-04-11",5.9011,5.9622,5.8116,5.897,346300.0],["2001-04-12",5.8116,5.9011,5.7424,5.7953,430400.0],["2001-04-16",5.7831,5.8441,5.6366,5.7505,412300.0],["2001-04-17",5.6569,5.7587,5.6529,5.7261,502800.0],["2001-04-18",5.7139,5.893,5.6813,5.8645,975100.0],["2001-04-19",5.8197,5.8279,5.7383,5.7668,732300.0],["2001-04-20",5.6732,5.7383,5.6691,5.7139,1477800.0],["2001-04-23",5.7302,5.7383,5.6773,5.6936,1577200.0],["2001-04-24",5.6976,5.8523,5.6895,5.836,1078100.0],["2001-04-25",5.722,5.8889,5.722,5.8278,361100.0],["2001-04-26",5.8604,5.897,5.8197,5.8645,583400.0],["2001-04-27",5.8523,6.129,5.8523,6.1005,1160100.0],["2001-04-30",6.1005,6.2145,5.9825,6.1331,1223400.0],["2001-05-01",6.0924,6.1453,6.0517,6.1127,1049200.0],["2001-05-02",6.0802,6.1656,6.0558,6.068,357600.0],["2001-05-03",6.0802,6.0842,5.9662,6.0761,398900.0],["2001-05-04",6.0639,6.1534,5.9499,6.1534,394000.0],["2001-05-07",6.1494,6.1494,6.0476,6.0802,368700.0],["2001-05-08",6.1046,6.1453,5.9947,6.0639,855700.0],["2001-05-09",5.9988,6.0395,5.9337,5.9703,325200.0],["2001-05-10",6.0802,6.0842,5.9215,5.9703,657100.0],["2001-05-11",5.9988,6.0232,5.8848,5.9092,442000.0],["2001-05-14",5.9052,5.9906,5.8604,5.9825,654000.0],["2001-05-15",6.0028,6.0802,5.9703,5.9988,534700.0],["2001-05-16",5.9906,6.1046,5.9825,6.0639,741600.0],["2001-05-17",6.0435,6.0924,5.9988,6.0354,866400.0],["2001-05-18",6.0435,6.0802,5.9947,6.0639,900600.0],["2001-05-21",6.0639,6.1046,5.9947,6.0842,294000.0],["2001-05-22",6.0802,6.186,6.0273,6.186,481700.0],["2001-05-23",6.1738,6.2267,6.1494,6.1819,943900.0],["2001-05-24",6.1778,6.2511,6.1656,6.1982,509800.0],["2001-05-25",6.1901,6.2023,5.9092,6.0761,551300.0],["2001-05-29",6.0965,6.1046,6.0232,6.0435,581200.0],["2001-05-30",6.0395,6.1331,5.9215,6.0232,732500.0],["2001-05-31",6.0273,6.1046,6.0151,6.0965,412300.0],["2001-06-01",6.0965,6.3244,6.0842,6.2999,811700.0],["2001-06-04",6.2959,6.2959,6.1697,6.2633,391800.0],["2001-06-05",6.2511,6.3569,6.2511,6.3406,457200.0],["2001-06-06",6.3447,6.3528,5.9011,6.2877,528400.0],["2001-06-07",6.304,6.4342,6.2592,6.4098,538300.0],["2001-06-08",6.3162,6.3895,6.2185,6.2348,371400.0],["2001-06-11",6.3121,6.3121,6.2063,6.2104,439700.0],["2001-06-12",6.1982,6.2674,6.1249,6.247,643900.0],["2001-06-13",6.3419,6.3419,6.2099,6.2677,353700.0],["2001-06-14",6.2264,6.2677,6.1192,6.1522,388700.0],["2001-06-15",6.1604,6.247,6.1233,6.1563,1335300.0],["2001-06-18",6.1769,6.214,6.0491,6.2099,507600.0],["2001-06-19",6.2058,6.2965,6.1563,6.2841,556600.0],["2001-06-20",6.28,6.3749,6.1852,6.3501,441500.0],["2001-06-21",6.3213,6.5522,6.2883,6.5522,778400.0],["2001-06-22",6.5274,6.5975,6.4161,6.5233,962000.0],["2001-06-25",6.5109,6.5975,6.4697,6.5151,675700.0],["2001-06-26",6.4862,6.5769,6.4367,6.5398,677500.0],["2001-06-27",6.5357,6.7171,6.5109,6.5563,1081900.0],["2001-06-28",6.5852,6.647,6.5398,6.5687,529600.0],["2001-06-29",6.5687,7.0099,6.4738,6.7418,680900.0],["2001-07-02",6.6676,6.6924,6.4986,6.6759,1099700.0],["2001-07-03",6.6676,6.7006,6.6305,6.6676,290200.0],["2001-07-05",6.6676,6.7583,6.6305,6.7542,787500.0],["2001-07-06",6.6924,6.7542,6.5975,6.6553,679200.0],["2001-07-09",6.6511,6.7006,6.5563,6.5893,430000.0],["2001-07-10",6.5934,6.5934,6.3295,6.3419,721900.0],["2001-07-11",6.346,6.4697,6.247,6.3625,630300.0],["2001-07-12",6.4367,6.9274,6.3914,6.8449,2902000.0],["2001-07-13",6.8202,6.9027,6.6181,6.7542,1844200.0],["2001-07-16",6.7583,6.779,6.5604,6.6553,924400.0],["2001-07-17",6.6264,6.7501,6.5604,6.7336,949300.0],["2001-07-18",6.713,7.1295,6.7089,7.1088,2127400.0],["2001-07-19",7.1006,7.2532,7.0594,7.1996,1759600.0],["2001-07-20",7.1583,7.3068,7.1542,7.1831,818600.0],["2001-07-23",7.1789,7.2449,7.0965,7.1624,1207000.0],["2001-07-24",7.1542,7.2078,7.0305,7.1212,1016300.0],["2001-07-25",7.1295,7.1954,7.0552,7.1542,622100.0],["2001-07-26",7.1295,7.4635,7.1006,7.4346,1350200.0],["2001-07-27",7.4305,7.5748,7.381,7.5542,1515300.0],["2001-07-30",7.55,7.6243,7.4057,7.6119,1451400.0],["2001-07-31",7.5665,7.6985,7.4841,7.55,1050800.0],["2001-08-01",7.5377,7.7109,7.5253,7.7109,698300.0],["2001-08-02",7.748,7.7521,7.5913,7.6737,382700.0],["2001-08-03",7.6325,7.7439,7.5253,7.7356,520000.0],["2001-08-06",7.6944,7.7274,7.6531,7.6696,426700.0],["2001-08-07",7.6036,7.7521,7.5872,7.7274,1236800.0],["2001-08-08",7.6944,7.8964,7.6779,7.7521,1399900.0],["2001-08-09",7.748,7.8181,7.6655,7.7603,700400.0],["2001-08-10",7.7562,7.8304,7.649,7.7933,612100.0],["2001-08-13",7.7315,7.8634,7.715,7.8428,461400.0],["2001-08-14",7.8346,7.8882,7.7768,7.8222,438600.0],["2001-08-15",7.7603,7.8964,7.7562,7.8181,736300.0],["2001-08-16",7.8016,7.8057,7.6366,7.7067,1465300.0],["2001-08-17",7.6696,7.7397,7.6037,7.6366,1008900.0],["2001-08-20",7.583,7.917,7.5418,7.8717,976600.0],["2001-08-21",7.8923,7.95,7.8222,7.8511,1193200.0],["2001-08-22",7.8428,7.8964,7.7521,7.8923,578000.0],["2001-08-23",7.8346,7.917,7.8057,7.8552,330000.0],["2001-08-24",7.8428,7.8675,7.7232,7.8016,716400.0],["2001-08-27",7.7645,7.7933,7.5665,7.6078,580000.0],["2001-08-28",7.6449,7.748,7.3892,7.5377,867000.0],["2001-08-29",7.5088,7.5253,7.4263,7.4676,908300.0],["2001-08-30",7.4305,7.6284,7.3934,7.5294,952800.0],["2001-08-31",7.5047,7.6243,7.4346,7.4964,1294000.0],["2001-09-04",7.4717,7.5542,7.3398,7.4181,908800.0],["2001-09-05",7.3851,7.4635,7.1872,7.3315,1220400.0],["2001-09-06",7.3274,7.3356,7.1418,7.216,963000.0],["2001-09-07",7.1748,7.2944,7.113,7.1831,879600.0],["2001-09-10",7.1377,7.2532,7.0264,7.1707,990400.0],["2001-09-17",7.0417,7.1499,6.7504,7.0125,897700.0],["2001-09-18",6.921,7.2539,6.8669,7.2539,1277600.0],["2001-09-19",7.2539,7.4953,7.1124,7.3788,979900.0],["2001-09-20",7.308,7.3413,6.9917,7.075,1153900.0],["2001-09-21",6.6546,6.9917,6.4882,6.6671,1567600.0],["2001-09-24",6.742,7.1332,6.742,7.1041,675500.0],["2001-09-25",7.0958,7.2706,6.9917,7.229,509100.0],["2001-09-26",7.3829,7.3954,6.9418,7.0791,711800.0],["2001-09-27",7.1207,7.2373,6.9959,7.1624,814000.0],["2001-09-28",7.1166,7.333,7.0292,7.204,1425000.0],["2001-10-01",7.1873,7.1998,7.025,7.1041,1179000.0],["2001-10-02",7.1166,7.2706,6.9834,7.2581,1104700.0],["2001-10-03",7.1998,7.2789,7.0458,7.1207,563000.0],["2001-10-04",7.1332,7.204,6.9085,6.9959,922300.0],["2001-10-05",6.9917,7.0125,6.5839,6.6671,1241100.0],["2001-10-08",6.6588,6.7254,6.201,6.3716,1058800.0],["2001-10-09",6.3841,6.4174,6.1844,6.2801,1218600.0],["2001-10-10",6.2509,6.355,6.1844,6.2884,1179400.0],["2001-10-11",6.3175,6.4216,6.2426,6.3134,1255500.0],["2001-10-12",6.3092,6.3092,6.0387,6.1719,871900.0],["2001-10-15",6.0845,6.2385,6.0595,6.1719,612600.0],["2001-10-16",6.201,6.4049,6.201,6.3467,1328500.0],["2001-10-17",6.38,6.459,6.2842,6.33,980700.0],["2001-10-18",6.3966,6.5256,6.2842,6.355,790000.0],["2001-10-19",6.3383,6.4465,6.3259,6.3966,671000.0],["2001-10-22",6.3924,6.5631,6.3924,6.5589,507500.0],["2001-10-23",6.6172,6.6172,6.4549,6.5506,409300.0],["2001-10-24",6.5548,6.7212,6.5256,6.638,935000.0],["2001-10-25",6.6213,6.7836,6.4882,6.7254,504300.0],["2001-10-26",6.6172,6.8377,6.6172,6.7295,270800.0],["2001-10-29",6.6796,6.6962,6.4008,6.5006,1164400.0],["2001-10-30",6.5006,6.5756,6.3467,6.484,484000.0],["2001-10-31",6.4549,6.5381,6.3924,6.4216,668800.0],["2001-11-01",6.4133,6.6213,6.33,6.5589,1032400.0],["2001-11-02",6.5547,6.7628,6.5339,6.663,1777100.0],["2001-11-05",6.6796,6.9709,6.663,6.8461,739000.0],["2001-11-06",6.8294,7.0417,6.742,7.0167,350500.0],["2001-11-07",6.9709,7.0458,6.8502,6.921,536600.0],["2001-11-08",6.9293,6.9376,6.7712,6.8003,531500.0],["2001-11-09",6.7628,6.8669,6.7212,6.8045,427200.0],["2001-11-12",6.9293,6.9335,6.6297,6.7212,430200.0],["2001-11-13",6.7878,6.8253,6.6879,6.7628,599000.0],["2001-11-14",6.7836,6.8794,6.7462,6.8294,261600.0],["2001-11-15",6.7961,6.8877,6.7628,6.7753,365300.0],["2001-11-16",6.7254,6.7961,6.6588,6.6796,739700.0],["2001-11-19",6.7129,6.8377,6.6588,6.7712,1187400.0],["2001-11-20",6.7212,6.8378,6.7129,6.742,1442500.0],["2001-11-21",6.7337,6.8419,6.7337,6.7503,640500.0],["2001-11-23",6.742,6.8918,6.7087,6.8419,375400.0],["2001-11-26",6.8669,6.9335,6.8211,6.9335,551400.0],["2001-11-27",6.9168,6.9709,6.8253,6.8752,822200.0],["2001-11-28",6.8669,6.921,6.7712,6.8253,755600.0],["2001-11-29",6.8502,6.9168,6.8128,6.8669,562500.0],["2001-11-30",6.8669,6.9168,6.7295,6.7379,1050400.0],["2001-12-03",6.7254,6.7961,6.6588,6.6879,596100.0],["2001-12-04",6.7171,6.8669,6.6796,6.8627,407800.0],["2001-12-05",6.871,7.0708,6.8586,6.9792,795600.0],["2001-12-06",6.9584,7.075,6.9127,7.075,441700.0],["2001-12-07",7.025,7.075,6.9376,7.0375,552800.0],["2001-12-10",7.0333,7.0375,6.8669,6.9043,632600.0],["2001-12-11",6.921,7.0708,6.8877,6.9626,327600.0],["2001-12-12",7.0625,7.0666,6.9501,7.0167,381800.0],["2001-12-13",7.0629,7.0629,6.9033,6.9159,546000.0],["2001-12-14",6.9285,7.0377,6.8907,6.9159,1802000.0],["2001-12-17",6.9201,6.9831,6.8907,6.9075,652200.0],["2001-12-18",6.8276,6.9999,6.7226,6.9495,1143200.0],["2001-12-19",6.9243,7.1512,6.8276,7.147,792200.0],["2001-12-20",7.1133,7.252,7.0377,7.2184,843400.0],["2001-12-21",7.1428,7.21,7.1007,7.147,1273100.0],["2001-12-24",7.1554,7.1848,7.0797,7.1764,203100.0],["2001-12-26",7.1764,7.2394,7.0671,7.1217,472400.0],["2001-12-27",7.168,7.2226,7.0965,7.1596,299100.0],["2001-12-28",7.168,7.2814,7.1091,7.2184,511600.0],["2001-12-31",7.2184,7.3024,7.1932,7.2226,985400.0],["2002-01-02",7.252,7.273,7.0503,7.2478,1185900.0],["2002-01-03",7.2478,7.3486,7.2268,7.3318,686400.0],["2002-01-04",7.3234,7.5167,7.2688,7.4663,1179900.0],["2002-01-07",7.3864,7.5335,7.3528,7.4411,763600.0],["2002-01-08",7.4747,7.5167,7.2772,7.4537,661000.0],["2002-01-09",7.4285,7.5209,7.2898,7.4117,599200.0],["2002-01-10",7.3402,7.4999,7.3402,7.4789,408600.0],["2002-01-11",7.4747,7.4957,7.3738,7.4453,336400.0],["2002-01-14",7.4159,7.4453,7.3192,7.336,398500.0],["2002-01-15",7.3822,7.5167,7.3108,7.4915,371300.0],["2002-01-16",7.4453,7.4915,7.3444,7.3696,344100.0],["2002-01-17",7.315,7.5167,7.315,7.4747,457900.0],["2002-01-18",7.3024,7.5419,7.2688,7.3024,1270900.0],["2002-01-22",7.3318,7.4075,7.168,7.231,1216600.0],["2002-01-23",7.1848,7.4201,7.168,7.3949,548200.0],["2002-01-24",7.3948,7.5041,7.3528,7.4579,396200.0],["2002-01-25",7.4579,7.4789,7.3738,7.4621,446300.0],["2002-01-28",7.4495,7.4705,7.3654,7.4579,264900.0],["2002-01-29",7.4369,7.5629,7.2016,7.2814,1080400.0],["2002-01-30",7.2772,7.2814,7.0923,7.2436,1457900.0],["2002-01-31",7.2268,7.3948,7.1932,7.357,1651400.0],["2002-02-01",7.3402,7.3738,7.2268,7.2856,1354400.0],["2002-02-04",7.2436,7.2982,7.0545,7.1386,1552700.0],["2002-02-05",7.1343,7.2142,7.0839,7.1343,890300.0],["2002-02-06",7.0671,7.2478,6.9999,7.0713,1291100.0],["2002-02-07",7.1217,7.2856,7.1175,7.1554,654300.0],["2002-02-08",7.1512,7.2898,7.1428,7.273,538900.0],["2002-02-11",7.252,7.4453,7.2058,7.399,834900.0],["2002-02-12",7.3738,7.5251,7.2856,7.4915,950000.0],["2002-02-13",7.4705,7.6217,7.4369,7.6217,816100.0],["2002-02-14",7.5965,7.6932,7.5167,7.6049,653200.0],["2002-02-15",7.6469,7.689,7.4999,7.6385,632300.0],["2002-02-19",7.6638,7.668,7.4495,7.4999,897100.0],["2002-02-20",7.5419,7.5713,7.4243,7.5209,710000.0],["2002-02-21",7.5251,7.5713,7.4789,7.5083,897600.0],["2002-02-22",7.4999,7.6217,7.4915,7.5881,742700.0],["2002-02-25",7.5671,7.6722,7.5377,7.6301,958100.0],["2002-02-26",7.6343,7.7184,7.6175,7.6722,668100.0],["2002-02-27",7.6764,7.815,7.6343,7.6974,691800.0],["2002-02-28",7.731,7.8528,7.6764,7.752,786900.0],["2002-03-01",7.731,7.9621,7.731,7.899,576600.0],["2002-03-04",7.9537,8.1259,7.9411,8.0629,1172900.0],["2002-03-05",8.0629,8.2016,8.0629,8.1301,994500.0],["2002-03-06",8.1343,8.2856,8.1091,8.2352,1005700.0],["2002-03-07",8.3318,8.3402,8.1974,8.252,1228900.0],["2002-03-08",8.252,8.3864,8.231,8.294,1171100.0],["2002-03-11",8.2394,8.4242,8.2058,8.399,998100.0],["2002-03-12",8.273,8.4327,8.273,8.3948,681500.0],["2002-03-13",8.4414,8.4499,8.3779,8.416,570100.0],["2002-03-14",8.3694,8.4457,8.3652,8.4245,491000.0],["2002-03-15",8.4245,8.5939,8.3652,8.5388,1251000.0],["2002-03-18",8.5304,8.6024,8.4499,8.4965,871000.0],["2002-03-19",8.5177,8.5727,8.416,8.4711,900100.0],["2002-03-20",8.3864,8.4287,8.3016,8.3228,425500.0],["2002-03-21",8.3228,8.3398,8.1322,8.2169,792400.0],["2002-03-22",8.2508,8.3355,8.1111,8.3017,732600.0],["2002-03-25",8.2762,8.2889,8.2169,8.2169,717800.0],["2002-03-26",8.2593,8.3525,8.2085,8.2678,578300.0],["2002-03-27",8.2805,8.4711,8.2508,8.4457,1003700.0],["2002-03-28",8.3101,8.3864,8.2805,8.344,1263700.0],["2002-04-01",8.2805,8.344,8.2,8.3228,1192500.0],["2002-04-02",8.2635,8.4584,8.2635,8.3906,1017900.0],["2002-04-03",8.3779,8.416,8.2593,8.3059,778600.0],["2002-04-04",8.2678,8.3821,8.2678,8.3694,596500.0],["2002-04-05",8.3609,8.4668,8.2932,8.3821,892000.0],["2002-04-08",8.3228,8.4287,8.3228,8.4075,646000.0],["2002-04-09",8.3864,8.4711,8.3694,8.416,563800.0],["2002-04-10",8.3906,8.5304,8.3906,8.505,848500.0],["2002-04-11",8.4711,8.5134,8.3991,8.3991,804300.0],["2002-04-12",8.4541,8.488,8.3864,8.4499,919400.0],["2002-04-15",8.4711,8.5134,8.3864,8.4075,692600.0],["2002-04-16",8.3864,8.505,8.3864,8.4668,672900.0],["2002-04-17",8.4499,8.4965,8.4203,8.4965,674000.0],["2002-04-18",8.4626,8.6151,8.4287,8.5854,1101500.0],["2002-04-19",8.6193,8.6193,8.4838,8.5854,774300.0],["2002-04-22",8.6363,8.6786,8.4838,8.5388,914200.0],["2002-04-23",8.4711,8.5854,8.4584,8.5388,1009300.0],["2002-04-24",8.5219,8.6829,8.4965,8.5515,762100.0],["2002-04-25",8.505,8.6744,8.4499,8.6532,704200.0],["2002-04-26",8.6574,8.6829,8.56,8.6151,865900.0],["2002-04-29",8.6151,8.704,8.5134,8.6151,888700.0],["2002-04-30",8.6236,8.6363,8.5134,8.5939,1130900.0],["2002-05-01",8.6108,8.6998,8.5304,8.632,722700.0],["2002-05-02",8.6405,9.2208,8.6024,8.8523,1246900.0],["2002-05-03",8.8099,8.8946,8.8099,8.8692,969600.0],["2002-05-06",8.8311,8.92,8.8099,8.8099,1290600.0],["2002-05-07",8.793,8.9836,8.7718,8.848,1243600.0],["2002-05-08",8.865,8.9793,8.8311,8.8311,1452500.0],["2002-05-09",8.8099,8.8692,8.7464,8.7803,719000.0],["2002-05-10",8.7591,8.8057,8.6405,8.6447,895900.0],["2002-05-13",8.649,8.7337,8.6066,8.6786,1208100.0],["2002-05-14",8.7633,8.7887,8.6659,8.7591,1112700.0],["2002-05-15",8.8057,8.8099,8.721,8.7549,893300.0],["2002-05-16",8.7972,8.8735,8.7506,8.8057,1305600.0],["2002-05-17",8.8607,8.865,8.7379,8.7845,731400.0],["2002-05-20",8.7803,8.8353,8.6405,8.7294,452900.0],["2002-05-21",8.704,8.7887,8.6574,8.6913,862300.0],["2002-05-22",8.6447,8.7167,8.5134,8.5177,1518900.0],["2002-05-23",8.5304,8.6786,8.5007,8.6617,915400.0],["2002-05-24",8.6532,8.6913,8.5134,8.5388,776400.0],["2002-05-28",8.5346,8.577,8.3821,8.3991,674300.0],["2002-05-29",8.3525,8.4668,8.3482,8.416,1583100.0],["2002-05-30",8.3906,8.5261,8.3779,8.4584,1128700.0],["2002-05-31",8.4711,8.577,8.3694,8.4584,1546600.0],["2002-06-03",8.433,8.5346,8.361,8.3864,797300.0],["2002-06-04",8.3652,8.4541,8.2805,8.3271,1046900.0],["2002-06-05",8.361,8.4118,8.2593,8.3652,647400.0],["2002-06-06",8.3694,8.3864,8.1958,8.1958,503000.0],["2002-06-07",8.1111,8.4202,8.1111,8.3398,567700.0],["2002-06-10",8.3779,8.5092,8.3228,8.4372,795000.0],["2002-06-11",8.4922,8.5304,8.4287,8.4541,1116300.0],["2002-06-12",8.4669,8.5609,8.4541,8.5523,940100.0],["2002-06-13",8.4883,8.5182,8.3175,8.3645,793800.0],["2002-06-14",8.326,8.4755,8.1979,8.3986,1194600.0],["2002-06-17",8.4242,8.5822,8.3687,8.5609,1589500.0],["2002-06-18",8.5353,8.5822,8.4798,8.5395,817100.0],["2002-06-19",8.4883,8.5395,8.4114,8.4712,984500.0],["2002-06-20",8.42,8.531,8.4114,8.4627,958500.0],["2002-06-21",7.9588,8.4926,7.9375,8.4371,1602300.0],["2002-06-24",8.3901,8.4584,8.262,8.3346,1221600.0],["2002-06-25",8.3645,8.4755,8.2705,8.2705,672100.0],["2002-06-26",8.262,8.4285,8.0912,8.3474,1185000.0],["2002-06-27",8.2748,8.4285,8.2748,8.3773,1114900.0],["2002-06-28",8.3901,8.5182,8.262,8.2919,1445800.0],["2002-07-01",8.326,8.4285,8.3047,8.3559,1208700.0],["2002-07-02",8.3944,8.4328,8.2833,8.3901,1096300.0],["2002-07-03",8.3943,8.4499,8.1296,8.1766,1035500.0],["2002-07-05",8.2193,8.4413,8.2065,8.4371,696500.0],["2002-07-08",8.437,8.5353,8.3773,8.4029,886500.0],["2002-07-09",8.3773,8.4541,8.2449,8.2705,1250900.0],["2002-07-10",8.3004,8.3858,8.0272,8.0528,899200.0],["2002-07-11",8.0314,8.2108,7.9418,8.0656,925300.0],["2002-07-12",8.1809,8.1809,7.946,7.993,672500.0],["2002-07-15",7.9887,8.0272,7.4934,7.7923,1436800.0],["2002-07-16",7.7795,7.8564,7.6429,7.7112,811400.0],["2002-07-17",7.7155,7.9076,7.6215,7.8051,770600.0],["2002-07-18",7.8179,7.8905,7.455,7.4764,729700.0],["2002-07-19",7.3653,7.5575,7.344,7.408,925200.0],["2002-07-22",7.408,7.5319,7.1945,7.3867,1680500.0],["2002-07-23",7.3824,7.4934,7.1262,7.233,1918700.0],["2002-07-24",7.1689,7.613,6.8316,7.6002,1495800.0],["2002-07-25",7.5532,7.8179,7.4977,7.7795,1642700.0],["2002-07-26",7.8179,8.0272,7.566,8.0058,1109400.0],["2002-07-29",8.0314,8.3346,8.0229,8.326,939800.0],["2002-07-30",8.309,8.3388,8.1168,8.262,1092900.0],["2002-07-31",8.2236,8.4541,8.2236,8.4285,1072200.0],["2002-08-01",8.3687,8.4242,8.2236,8.3047,939800.0],["2002-08-02",8.2791,8.3559,8.1339,8.2321,1015300.0],["2002-08-05",8.1296,8.1681,7.8265,7.8948,1572900.0],["2002-08-06",8.0272,8.2193,7.9631,8.0613,1278600.0],["2002-08-07",8.0912,8.2406,8.0101,8.1723,1089400.0],["2002-08-08",8.1809,8.5224,8.1382,8.4883,1327500.0],["2002-08-09",8.4328,8.4926,8.3303,8.4114,902400.0],["2002-08-12",8.3346,8.5011,8.262,8.4242,807200.0],["2002-08-13",8.4114,8.4883,8.2492,8.3047,1045500.0],["2002-08-14",8.3047,8.5267,8.1681,8.4968,757300.0],["2002-08-15",8.4328,8.5908,8.4029,8.531,689500.0],["2002-08-16",8.4584,8.5353,8.3815,8.4755,479200.0],["2002-08-19",8.4712,8.5865,8.4285,8.5822,766500.0],["2002-08-20",8.5011,8.5395,8.3602,8.3602,609400.0],["2002-08-21",8.3944,8.5481,8.2919,8.484,636500.0],["2002-08-22",8.4968,8.5523,8.42,8.5267,520200.0],["2002-08-23",8.5139,8.5182,8.2833,8.2962,593800.0],["2002-08-26",8.3602,8.5267,8.3175,8.5096,578100.0],["2002-08-27",8.5011,8.5737,8.4371,8.5139,728500.0],["2002-08-28",8.4883,8.5267,8.3559,8.42,600300.0],["2002-08-29",8.4029,8.5908,8.3303,8.5353,1463300.0],["2002-08-30",8.4627,8.7231,8.4627,8.6207,971600.0],["2002-09-03",8.5353,8.5481,8.3303,8.3645,1158300.0],["2002-09-04",8.1894,8.5182,8.1851,8.4755,792400.0],["2002-09-05",8.4029,8.5182,8.3004,8.4883,1225400.0],["2002-09-06",8.5096,8.5822,8.4499,8.5011,1017500.0],["2002-09-09",8.3858,8.6591,8.3815,8.6249,661700.0],["2002-09-10",8.6036,8.6036,8.3944,8.4456,1111600.0],["2002-09-11",8.4456,8.5395,8.4114,8.4371,799700.0],["2002-09-12",8.437,8.4413,8.1083,8.1766,784800.0],["2002-09-13",8.0997,8.2748,8.057,8.2535,819900.0],["2002-09-16",8.2406,8.2833,8.1126,8.2791,959900.0],["2002-09-17",8.3388,8.4328,8.1766,8.1937,1212100.0],["2002-09-18",7.9698,8.1894,7.9698,8.0731,897100.0],["2002-09-19",7.9224,8.0387,7.8234,7.8363,852800.0],["2002-09-20",7.8923,8.0301,7.8191,8.0042,2303100.0],["2002-09-23",7.931,7.9655,7.7846,7.931,771600.0],["2002-09-24",7.8621,7.9526,7.677,7.6942,925400.0],["2002-09-25",7.7287,7.9999,7.7071,7.9224,773200.0],["2002-09-26",8.0645,8.1808,7.9353,8.1765,848100.0],["2002-09-27",8.0215,8.2367,7.944,7.9526,752200.0],["2002-09-30",7.8621,7.9913,7.677,7.832,1417300.0],["2002-10-01",7.8621,8.1765,7.8062,8.1678,1436700.0],["2002-10-02",7.9698,8.0516,7.733,7.8449,1596700.0],["2002-10-03",7.7933,7.8277,7.3153,7.4617,2264800.0],["2002-10-04",7.5048,7.5177,7.2852,7.3842,1697600.0],["2002-10-07",7.2766,7.423,6.958,6.9752,1269100.0],["2002-10-08",7.0527,7.5048,7.0182,7.4014,1702700.0],["2002-10-09",7.3971,7.4014,7.1431,7.2206,1197400.0],["2002-10-10",7.2163,7.6942,7.1905,7.5737,1203600.0],["2002-10-11",7.6425,7.9999,7.6382,7.8234,1268400.0],["2002-10-14",7.7071,8.0215,7.6985,7.9655,780400.0],["2002-10-15",8.1248,8.3056,8.1162,8.2583,1185100.0],["2002-10-16",8.1808,8.353,8.1463,8.1894,798400.0],["2002-10-17",8.1894,8.396,8.1808,8.3099,763500.0],["2002-10-18",8.2023,8.409,8.1506,8.3573,669800.0],["2002-10-21",8.3315,8.4951,8.2324,8.4822,937300.0],["2002-10-22",8.2496,8.4477,8.2453,8.2884,830100.0],["2002-10-23",8.241,8.409,8.1463,8.3745,520200.0],["2002-10-24",8.409,8.4778,8.1808,8.1937,541600.0],["2002-10-25",8.0215,8.4477,8.0171,8.4305,578600.0],["2002-10-28",8.4391,8.5037,8.2453,8.2626,688700.0],["2002-10-29",8.2626,8.3142,8.0171,8.142,619700.0],["2002-10-30",8.0774,8.2453,8.0731,8.2023,929300.0],["2002-10-31",8.086,8.3142,8.0817,8.142,690300.0],["2002-11-01",8.0817,8.3874,8.0516,8.3315,807400.0],["2002-11-04",8.3788,8.5037,8.3013,8.3142,1000900.0],["2002-11-05",8.2927,8.4003,8.2496,8.3099,578600.0],["2002-11-06",8.3573,8.3573,8.0516,8.1162,1270600.0],["2002-11-07",8.0688,8.0946,7.8191,7.8751,870100.0],["2002-11-08",7.8923,7.987,7.8148,7.8535,781100.0],["2002-11-11",7.8794,7.8837,7.7244,7.7545,654200.0],["2002-11-12",7.8019,7.9138,7.7588,7.7976,737800.0],["2002-11-13",7.776,7.8621,7.6038,7.8105,1517900.0],["2002-11-14",7.8621,7.987,7.8578,7.9741,722600.0],["2002-11-15",7.8363,8.0301,7.7588,8.0214,664300.0],["2002-11-18",8.0344,8.1248,7.9095,7.9224,714400.0],["2002-11-19",7.9569,8.0387,7.8406,7.9827,769000.0],["2002-11-20",7.9827,8.2238,7.9396,8.198,814700.0],["2002-11-21",8.2238,8.4865,8.1894,8.3831,988400.0],["2002-11-22",8.2023,8.5295,8.2023,8.4994,961500.0],["2002-11-25",8.4822,8.6027,8.452,8.5209,1046100.0],["2002-11-26",8.3185,8.5252,8.3142,8.4176,1015800.0],["2002-11-27",8.4003,8.5553,8.3271,8.5338,745500.0],["2002-11-29",8.4692,8.5166,8.4047,8.4262,366000.0],["2002-12-02",8.409,8.5424,8.3315,8.4003,860800.0],["2002-12-03",8.353,8.4348,8.2497,8.2798,683400.0],["2002-12-04",8.2755,8.396,8.1463,8.2023,965300.0],["2002-12-05",8.2884,8.2884,8.0946,8.0946,483100.0],["2002-12-06",8.0731,8.2453,8.0085,8.1851,872600.0],["2002-12-09",8.1808,8.1894,8.0214,8.0214,817400.0],["2002-12-10",8.043,8.1808,8.0258,8.1678,1003600.0],["2002-12-11",8.1463,8.1937,8.099,8.1592,965800.0],["2002-12-12",8.1592,8.1851,8.1119,8.142,751400.0],["2002-12-13",8.1205,8.1937,8.0602,8.086,833900.0],["2002-12-16",8.1076,8.2583,8.086,8.2195,1145500.0],["2002-12-17",8.1851,8.2453,8.1248,8.1377,1062700.0],["2002-12-18",7.9944,8.1377,7.9901,8.0552,1058000.0],["2002-12-19",7.9901,8.1768,7.9814,8.0726,832100.0],["2002-12-20",8.2463,8.3375,7.8164,8.268,1850500.0],["2002-12-23",8.1985,8.2984,8.1724,8.2289,769300.0],["2002-12-24",8.2159,8.2202,8.0899,8.1334,527800.0],["2002-12-26",8.142,8.2897,8.1203,8.1768,485200.0],["2002-12-27",8.1551,8.2072,8.0335,8.0378,421100.0],["2002-12-30",8.1985,8.2115,7.9727,8.1377,508700.0],["2002-12-31",8.1203,8.1898,8.0205,8.1247,569300.0],["2003-01-02",8.1768,8.4243,8.129,8.4069,846800.0],["2003-01-03",8.3722,8.4243,8.2984,8.3461,534100.0],["2003-01-06",8.3722,8.598,8.3201,8.5242,1086200.0],["2003-01-07",8.4677,8.5502,8.4373,8.459,611400.0],["2003-01-08",8.4634,8.4721,8.3548,8.3765,722400.0],["2003-01-09",8.3896,8.5155,8.3635,8.4894,1003400.0],["2003-01-10",8.4851,8.5111,8.3722,8.4243,589000.0],["2003-01-13",8.4721,8.4851,8.3592,8.4069,610300.0],["2003-01-14",8.3809,8.4243,8.3461,8.42,779300.0],["2003-01-15",8.3809,8.4243,8.2593,8.2984,612800.0],["2003-01-16",8.3375,8.3982,8.2028,8.2028,1079600.0],["2003-01-17",8.1898,8.2897,8.0986,8.2549,485600.0],["2003-01-21",8.281,8.3679,8.2376,8.2636,1116400.0],["2003-01-22",8.2072,8.3114,8.1638,8.2072,815000.0],["2003-01-23",8.2289,8.3982,8.1724,8.3939,867400.0],["2003-01-24",8.3809,8.3896,8.1594,8.1594,740800.0],["2003-01-27",8.1247,8.2506,8.0726,8.1334,809200.0],["2003-01-28",8.0682,8.1985,8.0161,8.1942,767300.0],["2003-01-29",8.1334,8.2636,8.0335,8.2072,685000.0],["2003-01-30",8.2159,8.2376,8.0422,8.0639,832900.0],["2003-01-31",8.0335,8.3071,8.0291,8.2376,858700.0],["2003-02-03",8.2636,8.3461,8.2159,8.281,538700.0],["2003-02-04",8.1724,8.1855,8.0986,8.1377,750300.0],["2003-02-05",8.1638,8.294,8.0812,8.0812,635700.0],["2003-02-06",8.1247,8.1638,8.0118,8.0726,643900.0],["2003-02-07",8.0813,8.1811,7.9727,7.9944,788300.0],["2003-02-10",7.964,8.1203,7.9249,8.116,499600.0],["2003-02-11",8.0899,8.1681,7.9944,8.0118,617200.0],["2003-02-12",8.0813,8.0943,8.0161,8.0335,793900.0],["2003-02-13",8.0248,8.2767,7.9814,8.0682,681100.0],["2003-02-14",8.0769,8.2332,7.9901,8.2289,503300.0],["2003-02-18",8.2028,8.3331,8.1638,8.2853,730400.0],["2003-02-19",8.294,8.3157,8.2332,8.2636,566100.0],["2003-02-20",8.3157,8.3244,8.2159,8.2246,482800.0],["2003-02-21",8.3114,8.3982,8.1855,8.3375,738500.0],["2003-02-24",8.3331,8.3375,8.1247,8.129,813900.0],["2003-02-25",7.951,8.2289,7.8468,8.2072,953800.0],["2003-02-26",8.2376,8.2463,8.0943,8.1464,531900.0],["2003-02-27",8.1768,8.3418,8.1507,8.2767,796100.0],["2003-02-28",8.3071,8.433,8.2853,8.3375,789300.0],["2003-03-03",8.3505,8.4894,8.2984,8.2984,618600.0],["2003-03-04",8.3201,8.3331,8.2506,8.2506,561900.0],["2003-03-05",8.2419,8.3635,8.2245,8.3461,1039100.0],["2003-03-06",8.3331,8.3461,8.1985,8.2202,849400.0],["2003-03-07",8.1638,8.2853,8.1464,8.2463,1284200.0],["2003-03-10",8.2289,8.2289,7.9466,7.9597,1081200.0],["2003-03-11",8.0769,8.0813,7.8381,7.9249,1666600.0],["2003-03-12",7.9597,7.964,7.7208,7.812,1871600.0],["2003-03-13",7.8424,7.9857,7.8337,7.977,1415200.0],["2003-03-14",7.9857,7.9901,7.8598,7.9032,1913800.0],["2003-03-17",7.9996,8.1704,7.9426,8.1573,1341200.0],["2003-03-18",8.188,8.2099,8.0215,8.0828,1456900.0],["2003-03-19",8.1047,8.1485,8.039,8.1398,1014700.0],["2003-03-20",8.1004,8.2318,8.0215,8.1748,1145300.0],["2003-03-21",8.3238,8.3983,8.131,8.3764,1218600.0],["2003-03-24",8.2712,8.28,8.1573,8.1661,2283700.0],["2003-03-25",8.1924,8.2931,8.1704,8.2668,989800.0],["2003-03-26",8.2668,8.3063,8.1748,8.2274,709100.0],["2003-03-27",8.2581,8.2581,8.096,8.2186,997800.0],["2003-03-28",8.1485,8.2143,8.1398,8.1836,912800.0],["2003-03-31",8.1704,8.1924,8.0522,8.1442,1192100.0],["2003-04-01",8.1748,8.3106,8.0653,8.3019,1460500.0],["2003-04-02",8.3413,8.4508,8.3019,8.3807,1064100.0],["2003-04-03",8.3764,8.4333,8.2274,8.2318,766900.0],["2003-04-04",8.2581,8.3238,8.2362,8.2975,631700.0],["2003-04-07",8.2712,8.3807,8.1354,8.1354,1148400.0],["2003-04-08",8.1398,8.1704,8.1004,8.1354,716100.0],["2003-04-09",8.1529,8.1836,7.9207,7.9558,979000.0],["2003-04-10",7.9295,8.2143,7.8988,8.1485,1097900.0],["2003-04-11",8.1442,8.2668,8.0828,8.1529,696000.0],["2003-04-14",8.1923,8.28,8.1266,8.2712,482500.0],["2003-04-15",8.2581,8.4158,8.2055,8.3764,801300.0],["2003-04-16",8.2581,8.4552,8.2493,8.315,1415600.0],["2003-04-17",8.3676,8.372,8.2143,8.3369,969800.0],["2003-04-21",8.3588,8.3588,8.2887,8.3369,897900.0],["2003-04-22",8.2975,8.5341,8.2362,8.5297,884800.0],["2003-04-23",8.5297,8.683,8.4464,8.6786,1212800.0],["2003-04-24",8.5866,8.6304,8.4727,8.5603,803200.0],["2003-04-25",8.5516,8.5647,8.4421,8.4859,446300.0],["2003-04-28",8.4552,8.6523,8.4552,8.6523,872400.0],["2003-04-29",8.6524,8.6918,8.499,8.6085,712000.0],["2003-04-30",8.5428,8.5866,8.4289,8.4903,1563000.0],["2003-05-01",8.4464,8.5516,8.3282,8.5165,582200.0],["2003-05-02",8.464,8.6655,8.4377,8.6392,575700.0],["2003-05-05",8.6261,8.6786,8.5516,8.5779,674300.0],["2003-05-06",8.5998,8.6786,8.5384,8.6567,576900.0],["2003-05-07",8.6129,8.6655,8.5604,8.6173,430700.0],["2003-05-08",8.5823,8.5866,8.4859,8.5341,560700.0],["2003-05-09",8.5428,8.6524,8.5034,8.6129,584500.0],["2003-05-12",8.5647,8.6918,8.5384,8.6129,445700.0],["2003-05-13",8.648,8.7619,8.5823,8.6874,668500.0],["2003-05-14",8.6874,8.74,8.6304,8.6874,543900.0],["2003-05-15",8.6786,8.7619,8.6524,8.7356,737000.0],["2003-05-16",8.4815,8.7619,8.4552,8.7224,1253100.0],["2003-05-19",8.6743,8.6962,8.5472,8.6042,759100.0],["2003-05-20",8.6261,8.6699,8.5472,8.6085,531300.0],["2003-05-21",8.5604,8.7487,8.5604,8.6918,776400.0],["2003-05-22",8.6918,8.7531,8.6436,8.7093,597500.0],["2003-05-23",8.7093,8.7531,8.6655,8.7356,423500.0],["2003-05-27",8.6699,8.8845,8.6699,8.8626,940000.0],["2003-05-28",8.832,8.8933,8.8057,8.8407,892800.0],["2003-05-29",8.7925,8.8933,8.7663,8.8407,691100.0],["2003-05-30",8.8539,8.9897,8.8188,8.9765,1102400.0],["2003-06-02",8.9634,9.1824,8.9546,9.1255,1476900.0],["2003-06-03",9.1124,9.2,9.0554,9.2,794200.0],["2003-06-04",9.1518,9.3226,9.143,9.3007,943200.0],["2003-06-05",9.2744,9.327,9.2087,9.327,723500.0],["2003-06-06",9.3183,9.4365,9.1912,9.2657,1640400.0],["2003-06-09",9.2131,9.2788,9.0817,9.143,530400.0],["2003-06-10",9.1518,9.2,9.0817,9.1167,796500.0],["2003-06-11",9.0247,9.1781,8.8714,9.1299,1367500.0],["2003-06-12",9.1299,9.2402,9.0857,9.1829,939600.0],["2003-06-13",9.1078,9.2005,9.0063,9.0416,589400.0],["2003-06-16",9.0681,9.2491,9.0063,9.2358,621000.0],["2003-06-17",9.1564,9.1961,9.0372,9.0946,645900.0],["2003-06-18",9.0901,9.0901,8.9621,8.9842,777500.0],["2003-06-19",8.9974,8.9974,8.7546,8.8385,1561100.0],["2003-06-20",8.9003,9.0063,8.812,9.0018,2098600.0],["2003-06-23",8.9445,8.9974,8.7105,8.7414,784700.0],["2003-06-24",8.7634,8.8385,8.6972,8.7723,1065500.0],["2003-06-25",8.7414,8.8429,8.7149,8.7414,771900.0],["2003-06-26",8.8297,8.8562,8.7061,8.7546,559900.0],["2003-06-27",8.163,8.6487,8.1012,8.6266,2614400.0],["2003-06-30",8.5604,8.7811,8.5295,8.6133,1423400.0],["2003-07-01",8.631,8.8208,8.4853,8.8076,1277100.0],["2003-07-02",8.7414,8.8473,8.7325,8.8297,894000.0],["2003-07-03",8.8252,8.8297,8.6972,8.7988,389900.0],["2003-07-07",8.812,8.9444,8.7811,8.9444,623900.0],["2003-07-08",8.9003,8.9224,8.8076,8.9047,540300.0],["2003-07-09",8.8782,8.9047,8.7988,8.8429,525100.0],["2003-07-10",8.8253,8.8606,8.737,8.8385,538500.0],["2003-07-11",8.812,8.9533,8.812,8.9003,514500.0],["2003-07-14",8.9091,9.1255,8.9047,9.0725,894500.0],["2003-07-15",9.1122,9.1166,8.9047,8.94,927100.0],["2003-07-16",8.9621,9.0592,8.918,8.9842,1206300.0],["2003-07-17",8.9091,8.94,8.812,8.8959,1221100.0],["2003-07-18",9.0063,9.1652,8.8782,9.0681,1196200.0],["2003-07-21",9.1519,9.1519,8.9224,9.0283,845200.0],["2003-07-22",9.0592,9.1784,8.9842,9.1034,815100.0],["2003-07-23",9.1255,9.1564,8.9445,9.0548,733200.0],["2003-07-24",9.0769,9.1784,8.9886,8.9974,511700.0],["2003-07-25",9.0151,9.2226,8.9842,9.2005,816400.0],["2003-07-28",9.1829,9.2182,9.0548,9.0681,664200.0],["2003-07-29",9.1122,9.1475,8.9665,9.0857,586900.0],["2003-07-30",9.046,9.1166,9.0195,9.0548,663500.0],["2003-07-31",9.0548,9.1608,9.0018,9.0416,596100.0],["2003-08-01",8.9974,9.0504,8.8562,8.9091,666400.0],["2003-08-04",8.918,8.94,8.7149,8.94,752800.0],["2003-08-05",8.8694,8.9312,8.7458,8.7767,754900.0],["2003-08-06",8.7502,8.9136,8.7325,8.8032,654300.0],["2003-08-07",8.8694,8.8738,8.7281,8.8341,642200.0],["2003-08-08",8.8253,8.8738,8.7634,8.8517,570800.0],["2003-08-11",8.7899,8.9047,8.7855,8.8738,687800.0],["2003-08-12",8.865,8.918,8.8076,8.918,479800.0],["2003-08-13",8.918,8.918,8.7458,8.7811,551900.0],["2003-08-14",8.7458,8.9047,8.7414,8.8738,535800.0],["2003-08-15",8.9268,8.9489,8.7016,8.8473,250000.0],["2003-08-18",8.8694,8.9533,8.8517,8.9135,423700.0],["2003-08-19",8.8959,8.9489,8.8385,8.8782,382000.0],["2003-08-20",8.8694,8.9798,8.8473,8.9798,354600.0],["2003-08-21",8.918,9.0327,8.918,8.9444,394900.0],["2003-08-22",8.918,9.0063,8.7723,8.8253,558900.0],["2003-08-25",8.7723,8.8473,8.7325,8.8473,283900.0],["2003-08-26",8.8429,8.865,8.684,8.7767,529500.0],["2003-08-27",8.7546,8.7855,8.7016,8.7105,421500.0],["2003-08-28",8.6972,8.7811,8.6796,8.7634,302300.0],["2003-08-29",8.7855,8.8297,8.7237,8.8164,297300.0],["2003-09-02",8.8297,8.9621,8.7811,8.9489,708700.0],["2003-09-03",8.9533,8.9665,8.8782,8.9224,431800.0],["2003-09-04",8.9047,8.9665,8.8606,8.9312,363900.0],["2003-09-05",8.9135,8.9886,8.8959,8.9886,658000.0],["2003-09-08",8.9621,9.0372,8.9312,9.0195,573500.0],["2003-09-09",8.918,8.993,8.8826,8.8871,640600.0],["2003-09-10",8.8871,8.94,8.7016,8.7723,689400.0],["2003-09-11",8.7546,8.8782,8.7414,8.8297,688100.0],["2003-09-12",8.9444,8.9842,8.7723,8.9621,1056200.0],["2003-09-15",8.9047,9.0018,8.8871,8.9621,804700.0],["2003-09-16",8.9886,9.0681,8.8076,9.0504,625600.0],["2003-09-17",9.0838,9.1194,8.968,8.9725,587400.0],["2003-09-18",8.9947,9.1729,8.9725,9.1417,879500.0],["2003-09-19",9.0927,9.2218,9.0883,9.2085,1232300.0],["2003-09-22",9.1061,9.1595,8.9636,9.0259,931900.0],["2003-09-23",9.0259,9.0838,8.9992,9.0348,566800.0],["2003-09-24",9.0749,9.0793,8.8879,8.8968,685000.0],["2003-09-25",8.8523,8.9636,8.8389,8.8879,580300.0],["2003-09-26",8.8255,8.9458,8.7944,8.9235,693500.0],["2003-09-29",8.9012,8.9769,8.8389,8.9591,567800.0],["2003-09-30",8.9547,8.9769,8.8122,8.8389,787600.0],["2003-10-01",8.8612,9.1283,8.8389,9.1283,1251900.0],["2003-10-02",9.1061,9.1506,8.9903,9.0348,605500.0],["2003-10-03",9.1194,9.164,9.0393,9.0838,879100.0],["2003-10-06",9.0883,9.1996,9.0615,9.1818,638100.0],["2003-10-07",9.1061,9.2352,9.0437,9.204,530900.0],["2003-10-08",9.1818,9.2352,9.1372,9.1818,428100.0],["2003-10-09",9.204,9.3064,9.1818,9.2129,426700.0],["2003-10-10",9.1818,9.2619,9.1194,9.2218,512200.0],["2003-10-13",9.1729,9.3064,9.1729,9.3064,351200.0],["2003-10-14",9.3064,9.3465,9.2397,9.3376,438900.0],["2003-10-15",9.3821,9.4,9.1595,9.3554,1020600.0],["2003-10-16",9.3287,9.4489,9.2842,9.3421,939100.0],["2003-10-17",9.2842,9.3688,9.2352,9.3198,703500.0],["2003-10-20",9.3376,9.351,9.1907,9.2441,514700.0],["2003-10-21",9.2753,9.3643,9.1907,9.3109,699400.0],["2003-10-22",9.3109,9.3243,9.2174,9.2886,539500.0],["2003-10-23",9.1996,9.3109,9.1951,9.2619,400000.0],["2003-10-24",9.2397,9.3287,9.1996,9.3198,514700.0],["2003-10-27",9.2931,9.5914,9.2931,9.5068,1236300.0],["2003-10-28",9.5068,9.5825,9.4757,9.5825,767700.0],["2003-10-29",9.6849,9.6894,9.5113,9.5959,677200.0],["2003-10-30",9.6404,9.676,9.5113,9.6181,507300.0],["2003-10-31",9.676,9.6849,9.5736,9.6181,836900.0],["2003-11-03",9.6092,9.7339,9.5781,9.7072,802100.0],["2003-11-04",9.676,9.7963,9.6137,9.7651,733200.0],["2003-11-05",9.7206,9.7874,9.6315,9.7117,508600.0],["2003-11-06",9.7473,9.8185,9.6449,9.8141,446300.0],["2003-11-07",9.8408,9.9254,9.8007,9.8586,913300.0],["2003-11-10",9.9298,9.9298,9.7384,9.7918,609200.0],["2003-11-11",9.7562,9.8274,9.7339,9.7829,389400.0],["2003-11-12",9.8052,9.8141,9.6983,9.7784,594700.0],["2003-11-13",9.7695,9.8452,9.6894,9.7829,472800.0],["2003-11-14",9.7562,9.7963,9.6627,9.6805,330000.0],["2003-11-17",9.7206,9.7206,9.5513,9.6849,410600.0],["2003-11-18",9.6582,9.6849,9.4801,9.4935,492700.0],["2003-11-19",9.4712,9.6003,9.4578,9.5469,788600.0],["2003-11-20",9.5068,9.5157,9.4044,9.44,447500.0],["2003-11-21",9.4267,9.5692,9.3688,9.4801,394200.0],["2003-11-24",9.5291,9.6493,9.5202,9.6048,478800.0],["2003-11-25",9.5514,9.7206,9.5514,9.7027,487100.0],["2003-11-26",9.6538,9.7829,9.636,9.7829,370100.0],["2003-11-28",9.774,9.7918,9.7117,9.7918,385400.0],["2003-12-01",9.7206,9.9298,9.6582,9.8809,975700.0],["2003-12-02",9.8185,9.8898,9.7963,9.8586,702600.0],["2003-12-03",9.8319,9.9031,9.7695,9.872,690500.0],["2003-12-04",9.8853,9.9076,9.7517,9.7918,407300.0],["2003-12-05",9.8007,9.8141,9.627,9.6805,630800.0],["2003-12-08",9.6627,9.8363,9.6627,9.8274,506400.0],["2003-12-09",9.8185,9.8408,9.6894,9.7695,348700.0],["2003-12-10",9.7695,9.8007,9.6627,9.7295,889600.0],["2003-12-11",9.7918,9.8631,9.725,9.8631,584000.0],["2003-12-12",9.8452,9.8809,9.7517,9.8408,376600.0],["2003-12-15",9.8631,9.9031,9.725,9.7295,600400.0],["2003-12-16",9.7606,9.9298,9.7428,9.9209,910400.0],["2003-12-17",9.8603,9.9097,9.7571,9.8783,815900.0],["2003-12-18",9.8379,9.9501,9.7975,9.9187,910500.0],["2003-12-19",9.9636,10.004,9.8559,9.8918,805400.0],["2003-12-22",9.9187,9.9815,9.8963,9.9815,602100.0],["2003-12-23",9.9815,9.9905,9.9097,9.9501,521300.0],["2003-12-24",9.9232,9.9681,9.811,9.9366,373200.0],["2003-12-26",9.8738,9.9456,9.8469,9.9142,166300.0],["2003-12-29",9.9815,10.0578,9.9007,10.0578,750700.0],["2003-12-30",9.9681,10.1207,9.9546,10.0488,633000.0],["2003-12-31",10.0219,10.0982,9.9681,10.0982,821600.0],["2004-01-02",10.1341,10.1341,9.9187,10.004,838200.0],["2004-01-05",10.0085,10.0488,9.8244,9.9232,577800.0],["2004-01-06",9.9546,9.9725,9.7706,9.8963,771300.0],["2004-01-07",9.9411,9.9411,9.8065,9.9411,656500.0],["2004-01-08",9.8828,9.986,9.811,9.9142,666800.0],["2004-01-09",9.8424,10.0085,9.8424,10.0085,747300.0],["2004-01-12",9.9366,10.0174,9.8514,9.9366,1291000.0],["2004-01-13",9.9052,9.9322,9.7078,9.7661,798200.0],["2004-01-14",9.793,9.8379,9.425,9.7616,821100.0],["2004-01-15",9.7481,10.0982,9.7437,10.0982,940000.0],["2004-01-16",10.3047,10.3226,9.9187,10.1386,983800.0],["2004-01-20",10.0803,10.2059,10.0354,10.1251,573600.0],["2004-01-21",10.1207,10.2508,10.0399,10.2104,630500.0],["2004-01-22",10.2104,10.2553,10.1521,10.17,514000.0],["2004-01-23",10.2643,10.3226,10.1207,10.2149,699800.0],["2004-01-26",10.2373,10.3944,10.1566,10.3675,1405000.0],["2004-01-27",10.3271,10.3675,10.0848,10.1431,1094800.0],["2004-01-28",10.0982,10.1207,9.9636,9.9681,929100.0],["2004-01-29",9.9232,10.004,9.7975,9.8963,1105800.0],["2004-01-30",9.8514,10.0982,9.8334,10.0219,1385000.0],["2004-02-02",10.0219,10.0713,9.9007,10.0219,673400.0],["2004-02-03",9.9097,10.0668,9.9052,10.0309,754300.0],["2004-02-04",10.0174,10.0399,9.9187,9.9995,626300.0],["2004-02-05",9.9277,9.9995,9.8963,9.9456,609700.0],["2004-02-06",9.8873,10.0848,9.8738,10.0623,1033900.0],["2004-02-09",10.0399,10.0623,9.9725,10.0578,587900.0],["2004-02-10",10.0848,10.1162,10.0174,10.1027,604600.0],["2004-02-11",10.1072,10.3675,10.0264,10.363,2334700.0],["2004-02-12",10.3316,10.3585,10.2688,10.3495,729000.0],["2004-02-13",10.3226,10.3316,10.197,10.3136,530900.0],["2004-02-17",10.2777,10.3585,10.2643,10.2822,821800.0],["2004-02-18",10.2598,10.3136,10.188,10.2643,585000.0],["2004-02-19",10.2777,10.3137,10.1745,10.1745,650100.0],["2004-02-20",10.3002,10.3226,10.1162,10.2149,495800.0],["2004-02-23",10.3181,10.3181,10.1835,10.2777,773100.0],["2004-02-24",10.3002,10.3181,10.2104,10.2104,578100.0],["2004-02-25",10.2104,10.3136,10.1925,10.2688,709200.0],["2004-02-26",10.2329,10.3002,10.188,10.2598,453900.0],["2004-02-27",10.2104,10.4348,10.2104,10.381,1001200.0],["2004-03-01",10.3944,10.4573,10.3495,10.4393,670600.0],["2004-03-02",10.4124,10.4483,10.3092,10.3495,534600.0],["2004-03-03",10.354,10.4438,10.3136,10.4303,665400.0],["2004-03-04",10.4438,10.547,10.3855,10.547,1046200.0],["2004-03-05",10.4662,10.6727,10.4662,10.5919,1045300.0],["2004-03-08",10.5425,10.6413,10.5021,10.556,562400.0],["2004-03-09",10.556,10.6009,10.4707,10.5156,567200.0],["2004-03-10",10.5381,10.547,10.2553,10.3047,791300.0],["2004-03-11",10.2598,10.3092,10.0578,10.0758,675900.0],["2004-03-12",10.0758,10.2822,10.0533,10.2598,512800.0],["2004-03-15",10.2149,10.2418,9.9726,10.0085,973600.0],["2004-03-16",10.0488,10.1296,9.9995,10.1027,857800.0],["2004-03-17",10.2452,10.2452,10.1095,10.1638,928500.0],["2004-03-18",10.218,10.2452,10.0326,10.1231,721200.0],["2004-03-19",9.8788,10.1276,9.8381,9.9014,1473300.0],["2004-03-22",9.8245,9.8426,9.6798,9.7974,791900.0],["2004-03-23",9.8607,9.8607,9.7024,9.7476,705100.0],["2004-03-24",9.7024,9.725,9.5757,9.6798,661200.0],["2004-03-25",9.6572,9.8471,9.6572,9.8155,481500.0],["2004-03-26",9.7974,9.8336,9.7114,9.7476,818800.0],["2004-03-29",9.725,9.915,9.716,9.8743,747700.0],["2004-03-30",9.9195,9.924,9.82,9.8788,679400.0],["2004-03-31",9.9512,10.0371,9.829,9.9647,770700.0],["2004-04-01",10.0281,10.0869,9.9467,10.019,1165500.0],["2004-04-02",10.0371,10.0914,9.8426,9.8833,961400.0],["2004-04-05",9.8517,9.9195,9.7929,9.8833,612600.0],["2004-04-06",9.8788,9.9195,9.7702,9.8743,942300.0],["2004-04-07",9.6526,9.9195,9.6526,9.8743,596300.0],["2004-04-08",9.915,9.915,9.8155,9.8517,642500.0],["2004-04-12",9.9059,9.9466,9.8517,9.8833,743300.0],["2004-04-13",9.8607,9.9059,9.6345,9.6572,851800.0],["2004-04-14",9.6255,9.6753,9.4491,9.5486,737800.0],["2004-04-15",9.6979,9.8019,9.4491,9.526,1307900.0],["2004-04-16",9.9512,9.9512,9.5938,9.7024,1649100.0],["2004-04-19",9.6119,9.8245,9.5893,9.7431,1065100.0],["2004-04-20",9.7612,9.8517,9.6029,9.6119,708600.0],["2004-04-21",9.621,9.9512,9.5441,9.8155,1115500.0],["2004-04-22",9.7114,9.9467,9.7114,9.8698,929000.0],["2004-04-23",9.8698,9.8788,9.7386,9.8426,570300.0],["2004-04-26",9.8833,9.8924,9.7748,9.8019,467900.0],["2004-04-27",9.7929,9.915,9.7702,9.8291,626400.0],["2004-04-28",9.8788,9.9059,9.6843,9.7114,819100.0],["2004-04-29",9.6255,9.8517,9.6255,9.725,756300.0],["2004-04-30",9.8426,9.8426,9.6572,9.6798,708000.0],["2004-05-03",9.6662,9.8607,9.6572,9.7974,1125900.0],["2004-05-04",9.8517,9.9014,9.7476,9.8291,861900.0],["2004-05-05",9.915,10.0235,9.9059,9.9286,766400.0],["2004-05-06",9.9286,9.9648,9.8019,9.9059,1173200.0],["2004-05-07",9.7748,9.9421,9.6798,9.725,868700.0],["2004-05-10",9.6572,9.6888,9.4988,9.621,1179700.0],["2004-05-11",9.5531,9.6933,9.535,9.6481,833200.0],["2004-05-12",9.6798,9.9014,9.535,9.8652,1563800.0],["2004-05-13",9.8155,10.0914,9.7929,9.9557,1312100.0],["2004-05-14",9.9286,10.0643,9.9195,9.9964,856600.0],["2004-05-17",9.9059,9.9783,9.8381,9.8698,743500.0],["2004-05-18",9.8924,10.0462,9.8607,10.0281,584100.0],["2004-05-19",10.0959,10.1773,9.9738,9.9919,886700.0],["2004-05-20",10.0009,10.0914,9.9557,10.0643,535200.0],["2004-05-21",10.1592,10.1773,10.0462,10.1231,690300.0],["2004-05-24",10.0733,10.1728,10.0507,10.1321,641700.0],["2004-05-25",10.1683,10.2407,10.0281,10.2135,750100.0],["2004-05-26",10.2859,10.3899,10.1909,10.3537,557900.0],["2004-05-27",10.4397,10.4578,10.2361,10.3266,695700.0],["2004-05-28",10.3583,10.3673,10.2542,10.2995,750500.0],["2004-06-01",10.2904,10.3628,10.1773,10.2452,598600.0],["2004-06-02",10.2588,10.304,10.1909,10.2452,908900.0],["2004-06-03",10.2768,10.2859,10.1366,10.1502,693500.0],["2004-06-04",10.1547,10.2633,10.1321,10.1954,519300.0],["2004-06-07",10.2814,10.3221,10.209,10.2995,474600.0],["2004-06-08",10.2497,10.3311,10.2271,10.2949,534200.0],["2004-06-09",10.3357,10.3357,10.1683,10.1819,322500.0],["2004-06-10",10.1819,10.2271,10.1412,10.1773,632400.0],["2004-06-14",10.1773,10.1773,9.9874,10.0009,725100.0],["2004-06-15",10.0597,10.1004,9.9738,10.0145,871000.0],["2004-06-16",10.0533,10.0715,9.9529,10.0077,794900.0],["2004-06-17",9.9803,10.0122,9.8891,9.9347,959000.0],["2004-06-18",9.9575,10.0077,9.8572,9.9347,972800.0],["2004-06-21",9.9712,10.0852,9.9165,10.0441,849400.0],["2004-06-22",9.9393,10.0988,9.9302,10.0259,961200.0],["2004-06-23",9.9484,10.3815,9.9484,10.3633,3392300.0],["2004-06-24",10.3131,10.4134,10.2812,10.3405,1621000.0],["2004-06-25",10.3998,10.5001,10.3314,10.4499,1585700.0],["2004-06-28",10.4636,10.532,10.4271,10.4864,851900.0],["2004-06-29",10.4454,10.532,10.3678,10.3861,658500.0],["2004-06-30",10.4362,10.5001,10.3724,10.4773,577200.0],["2004-07-01",10.5593,10.573,10.3952,10.4454,1063200.0],["2004-07-02",10.4043,10.5913,10.3906,10.5639,591200.0],["2004-07-06",10.5457,10.5593,10.4864,10.5046,552900.0],["2004-07-07",10.4727,10.5548,10.4362,10.5001,643100.0],["2004-07-08",10.5411,10.5502,10.4499,10.5092,479400.0],["2004-07-09",10.5457,10.5548,10.4408,10.4636,606500.0],["2004-07-12",10.4408,10.5685,10.3496,10.5411,573800.0],["2004-07-13",10.5001,10.5685,10.4818,10.5229,403200.0],["2004-07-14",10.4682,10.5958,10.4362,10.5092,579000.0],["2004-07-15",10.459,10.5639,10.459,10.4955,558800.0],["2004-07-16",10.9378,11.07,10.7052,10.8238,1781700.0],["2004-07-19",10.9241,11.0882,10.7417,11.0426,1385600.0],["2004-07-20",11.0289,11.38,11.0153,11.2159,2397100.0],["2004-07-21",11.1976,11.3937,11.0061,11.0107,1018700.0],["2004-07-22",10.9879,11.1156,10.883,10.9514,1073300.0],["2004-07-23",10.8785,10.9697,10.8375,10.8922,1060600.0],["2004-07-26",10.8511,10.9834,10.8511,10.9378,575700.0],["2004-07-27",10.9742,11.0289,10.9241,11.0198,491500.0],["2004-07-28",10.9514,10.997,10.8511,10.9241,704400.0],["2004-07-29",10.9423,11.1429,10.9286,11.1429,599300.0],["2004-07-30",11.1247,11.1703,10.997,11.1384,845700.0],["2004-08-02",11.1384,11.4302,11.0153,11.4302,1296000.0],["2004-08-03",11.3709,11.3982,11.1931,11.3982,1356000.0],["2004-08-04",11.3435,11.3982,11.0654,11.1247,2094000.0],["2004-08-05",11.1065,11.1475,10.9514,10.9925,724500.0],["2004-08-06",10.9606,11.0381,10.7691,10.8329,952200.0],["2004-08-09",10.7782,10.9286,10.7417,10.8922,702200.0],["2004-08-10",10.4818,10.9423,10.4271,10.7463,2755400.0],["2004-08-11",10.6733,10.8466,10.5821,10.8375,943400.0],["2004-08-12",10.8694,10.8967,10.6642,10.7554,512900.0],["2004-08-13",10.6596,10.7782,10.5776,10.6779,759100.0],["2004-08-16",10.646,10.8511,10.646,10.8375,603600.0],["2004-08-17",10.8967,10.8967,10.7873,10.8283,395700.0],["2004-08-18",10.8147,10.9788,10.7463,10.9788,545100.0],["2004-08-19",10.9195,10.9378,10.8055,10.8466,326100.0],["2004-08-20",10.8922,11.0062,10.8238,11.0062,546800.0],["2004-08-23",10.9651,11.0153,10.9378,10.9834,549800.0],["2004-08-24",11.0244,11.0563,10.9104,11.0016,396900.0],["2004-08-25",11.0198,11.0563,10.9697,11.0563,423300.0],["2004-08-26",11.0837,11.1429,10.997,11.1247,613100.0],["2004-08-27",11.1612,11.1703,11.07,11.0882,374100.0],["2004-08-30",11.1156,11.1384,11.0472,11.0882,176300.0],["2004-08-31",11.1019,11.2615,11.0609,11.2478,912100.0],["2004-09-01",11.1931,11.266,11.0882,11.2113,710900.0],["2004-09-02",11.266,11.3527,11.1429,11.3253,514000.0],["2004-09-03",11.3481,11.4165,11.3071,11.3982,672200.0],["2004-09-07",11.4119,11.4666,11.3344,11.4028,743300.0],["2004-09-08",11.3435,11.3572,11.2068,11.2797,2015000.0],["2004-09-09",11.3572,11.3618,11.1976,11.2797,740400.0],["2004-09-10",11.2934,11.3025,11.1612,11.2113,686500.0],["2004-09-13",11.2204,11.2341,11.111,11.2068,477800.0],["2004-09-14",11.2432,11.2706,11.1429,11.184,565500.0],["2004-09-15",11.1564,11.2713,11.1472,11.2207,770900.0],["2004-09-16",11.1656,11.3357,11.1656,11.3311,725300.0],["2004-09-17",11.377,11.4,11.2575,11.3311,535600.0],["2004-09-20",11.3494,11.3632,11.2023,11.2851,376900.0],["2004-09-21",11.2299,11.3311,11.1564,11.2621,449600.0],["2004-09-22",11.1472,11.2069,11.0874,11.184,621100.0],["2004-09-23",11.1978,11.2391,11.0323,11.0323,465500.0],["2004-09-24",11.0139,11.1702,10.9863,11.1288,429500.0],["2004-09-27",11.115,11.1978,11.0553,11.1656,764900.0],["2004-09-28",11.2391,11.3449,11.1748,11.2621,782900.0],["2004-09-29",11.2207,11.377,11.1932,11.377,512900.0],["2004-09-30",11.3954,11.4506,11.2759,11.4506,1255400.0],["2004-10-01",11.4919,11.5701,11.423,11.5609,1590500.0],["2004-10-04",11.6161,11.6666,11.5379,11.5425,1006300.0],["2004-10-05",11.5471,11.5655,11.4506,11.5241,600000.0],["2004-10-06",11.4506,11.5793,11.4506,11.5701,624200.0],["2004-10-07",11.5747,11.5885,11.5103,11.5517,895900.0],["2004-10-08",11.1012,11.5655,11.0093,11.5241,2484400.0],["2004-10-11",11.423,11.5609,11.4184,11.5149,664300.0],["2004-10-12",11.3494,11.4552,11.2621,11.4322,1068100.0],["2004-10-13",11.4138,11.423,11.1564,11.2483,1379900.0],["2004-10-14",11.2069,11.2621,11.138,11.1564,782400.0],["2004-10-15",10.8576,11.3586,10.853,11.3494,1372200.0],["2004-10-18",11.2897,11.354,11.1334,11.2759,1090300.0],["2004-10-19",11.2253,11.3081,10.83,10.8714,1376800.0],["2004-10-20",10.7794,10.8254,10.6921,10.784,984000.0],["2004-10-21",10.7611,10.9127,10.7335,10.7978,602500.0],["2004-10-22",10.8668,10.9495,10.7381,10.7381,725400.0],["2004-10-25",10.7335,10.7335,10.6232,10.7105,777400.0],["2004-10-26",10.7197,10.8898,10.6553,10.8898,919700.0],["2004-10-27",10.9127,11.0323,10.7978,10.9955,661200.0],["2004-10-28",10.9357,11.092,10.9219,11.0828,411300.0],["2004-10-29",11.1702,11.1702,10.9909,11.0093,712900.0],["2004-11-01",10.9863,11.0461,10.9403,10.9955,565700.0],["2004-11-02",11.0139,11.0644,10.9725,10.9863,1167800.0],["2004-11-03",11.0277,11.0323,10.8852,10.9357,1679400.0],["2004-11-04",10.9173,11.2483,10.83,11.2161,1264500.0],["2004-11-05",11.2483,11.3035,11.138,11.2023,858500.0],["2004-11-08",11.1748,11.2529,11.0277,11.069,1229000.0],["2004-11-09",11.1104,11.1932,11.0231,11.092,519600.0],["2004-11-10",11.1518,11.161,11.0047,11.1104,846000.0],["2004-11-11",11.115,11.1564,11.069,11.1472,404200.0],["2004-11-12",11.138,11.2253,11.069,11.2253,592200.0],["2004-11-15",11.1472,11.3403,11.1058,11.3127,981100.0],["2004-11-16",11.3081,11.3357,11.184,11.1932,506400.0],["2004-11-17",11.1518,11.3127,11.1518,11.2161,757500.0],["2004-11-18",11.1932,11.2851,11.1932,11.2207,790600.0],["2004-11-19",11.1702,11.2621,11.0644,11.0874,630100.0],["2004-11-22",11.0552,11.1012,11.0139,11.1012,1140200.0],["2004-11-23",10.9863,11.1426,10.9863,11.1196,507100.0],["2004-11-24",11.138,11.1932,11.0782,11.1012,604400.0],["2004-11-26",11.1012,11.1794,11.0736,11.092,165100.0],["2004-11-29",11.0323,11.1978,11.0323,11.1472,769100.0],["2004-11-30",11.1058,11.1794,11.0553,11.1518,651900.0],["2004-12-01",11.2115,11.2943,11.161,11.2897,734000.0],["2004-12-02",11.2115,11.2759,11.138,11.1886,864400.0],["2004-12-03",11.1288,11.1932,11.0323,11.1104,579600.0],["2004-12-06",11.0782,11.1334,11.0461,11.0736,361100.0],["2004-12-07",11.1058,11.1058,10.9311,10.9679,758100.0],["2004-12-08",10.9587,11.0139,10.9128,10.9771,673200.0],["2004-12-09",10.9081,10.9725,10.8576,10.9357,493000.0],["2004-12-10",10.9174,11.0277,10.8714,10.9817,509800.0],["2004-12-13",11.0323,11.0782,10.9587,11.0507,390600.0],["2004-12-14",11.0736,11.115,11.0323,11.092,619700.0],["2004-12-15",11.0828,11.194,11.0271,11.1106,805800.0],["2004-12-16",11.0642,11.0967,10.9252,10.9901,725700.0],["2004-12-17",10.7815,11.0086,10.7119,10.9808,1221700.0],["2004-12-20",10.9808,11.1337,10.9761,11.0549,610500.0],["2004-12-21",11.1013,11.1801,11.0642,11.1708,902300.0],["2004-12-22",11.2079,11.3238,11.1708,11.2496,505800.0],["2004-12-23",11.2404,11.3331,11.1801,11.3238,440800.0],["2004-12-27",11.2682,11.3609,11.2311,11.2357,419200.0],["2004-12-28",11.3099,11.3423,11.2543,11.3238,339800.0],["2004-12-29",11.2682,11.3933,11.2682,11.3748,366000.0],["2004-12-30",11.3331,11.5416,11.3006,11.4814,995000.0],["2004-12-31",11.4397,11.5231,11.4072,11.4675,1518000.0],["2005-01-03",11.4536,11.486,11.3238,11.4258,1168800.0],["2005-01-04",11.4165,11.4814,11.3284,11.3562,1300500.0],["2005-01-05",11.245,11.4165,11.2404,11.2821,1062500.0],["2005-01-06",11.2635,11.347,11.2635,11.3006,479200.0],["2005-01-07",11.3516,11.3516,11.1847,11.1894,1432000.0],["2005-01-10",11.1476,11.2172,11.1198,11.1523,1125700.0],["2005-01-11",11.1152,11.2125,11.0457,11.1476,679100.0],["2005-01-12",11.0828,11.1616,10.9576,11.041,923800.0],["2005-01-13",11.0642,11.0642,10.8742,10.8927,716400.0],["2005-01-14",10.9854,10.9854,10.8186,10.9066,1272100.0],["2005-01-18",10.8742,11.0549,10.8417,11.041,880700.0],["2005-01-19",11.0086,11.0967,10.9391,10.9854,555800.0],["2005-01-20",10.8603,11.0457,10.8603,11.0318,743900.0],["2005-01-21",10.8232,11.004,10.6934,10.9391,1185100.0],["2005-01-24",10.8325,10.902,10.7583,10.8,1128700.0],["2005-01-25",10.7676,10.9159,10.6331,10.6378,1783700.0],["2005-01-26",10.7073,10.7351,10.6239,10.7027,920700.0],["2005-01-27",10.6146,10.7027,10.6053,10.698,923000.0],["2005-01-28",10.6285,10.6471,10.4477,10.5543,1165100.0],["2005-01-31",10.6007,10.661,10.5358,10.647,680700.0],["2005-02-01",10.661,10.7954,10.5683,10.6934,944700.0],["2005-02-02",10.6609,10.7537,10.6192,10.6888,641500.0],["2005-02-03",10.6749,10.7166,10.5868,10.6192,609600.0],["2005-02-04",10.559,10.7583,10.559,10.7305,551700.0],["2005-02-07",10.6888,10.8649,10.6888,10.8371,733600.0],["2005-02-08",10.8788,10.8834,10.7444,10.7583,475300.0],["2005-02-09",10.7722,10.8,10.5961,10.61,676200.0],["2005-02-10",10.6146,10.6749,10.5497,10.6007,670400.0],["2005-02-11",10.647,10.6656,10.508,10.647,480400.0],["2005-02-14",10.5682,10.6563,10.5312,10.6563,264000.0],["2005-02-15",10.5961,10.7583,10.5961,10.7258,708700.0],["2005-02-16",10.7444,10.7444,10.5822,10.6053,321000.0],["2005-02-17",10.5451,10.5914,10.4802,10.4802,375500.0],["2005-02-18",10.5775,10.5775,10.4199,10.457,431900.0],["2005-02-22",10.4292,10.457,10.3365,10.3643,798700.0],["2005-02-23",10.4199,10.508,10.3087,10.3365,858200.0],["2005-02-24",10.3319,10.3736,10.267,10.3736,611800.0],["2005-02-25",10.3365,10.4431,10.3319,10.3736,530700.0],["2005-02-28",10.3226,10.4848,10.3133,10.4292,805700.0],["2005-03-01",10.4755,10.8232,10.4431,10.7119,1873300.0],["2005-03-02",10.7258,10.7537,10.6007,10.6656,782500.0],["2005-03-03",10.6378,10.7444,10.5636,10.6841,906700.0],["2005-03-04",10.7537,10.851,10.7027,10.7768,507700.0],["2005-03-07",10.7861,10.8695,10.749,10.7815,724700.0],["2005-03-08",10.661,10.8649,10.661,10.8603,717400.0],["2005-03-09",10.8371,10.8371,10.6378,10.7212,633100.0],["2005-03-10",10.6146,10.851,10.6146,10.8139,714400.0],["2005-03-11",10.8232,10.8927,10.6331,10.6749,677500.0],["2005-03-14",10.7212,10.8927,10.6841,10.8371,491400.0],["2005-03-15",10.8231,10.9212,10.7576,10.8044,567100.0],["2005-03-16",10.767,10.8277,10.7529,10.7997,918500.0],["2005-03-17",10.7997,10.8324,10.7529,10.7997,640000.0],["2005-03-18",10.781,10.8558,10.7483,10.8231,1400000.0],["2005-03-21",10.8044,10.8184,10.6781,10.7623,890400.0],["2005-03-22",10.7155,10.795,10.5893,10.6407,840600.0],["2005-03-23",10.6688,10.6781,10.5706,10.608,840600.0],["2005-03-24",10.6267,10.6735,10.5098,10.5192,619300.0],["2005-03-28",10.5379,10.6407,10.5379,10.5472,539100.0],["2005-03-29",10.8698,10.9166,10.6641,10.7716,1661900.0],["2005-03-30",10.7997,11.0334,10.7015,11.0288,1141200.0],["2005-03-31",11.0288,11.1831,10.9867,11.1737,1288900.0],["2005-04-01",11.0802,11.2438,10.8511,10.9119,1910400.0],["2005-04-04",10.9446,10.9867,10.8137,10.9446,613900.0],["2005-04-05",10.982,11.0709,10.9586,10.9867,459500.0],["2005-04-06",11.0475,11.1503,11.0101,11.0662,440400.0],["2005-04-07",11.0475,11.1877,11.0194,11.1176,450500.0],["2005-04-08",11.1597,11.1784,11.0381,11.0662,549200.0],["2005-04-11",11.0475,11.1129,11.0194,11.0381,584200.0],["2005-04-12",11.0568,11.2345,10.8932,11.1831,785900.0],["2005-04-13",11.2111,11.2205,10.9025,10.9072,682500.0],["2005-04-14",10.8511,10.8885,10.6875,10.7529,968700.0],["2005-04-15",10.6781,10.8651,10.6688,10.7529,983900.0],["2005-04-18",10.7529,10.954,10.6828,10.9072,770700.0],["2005-04-19",10.9212,10.996,10.8558,10.9306,844600.0],["2005-04-20",10.9072,10.9259,10.5706,10.622,778600.0],["2005-04-21",10.6828,10.781,10.5519,10.7576,554700.0],["2005-04-22",10.7857,10.7997,10.608,10.6688,551900.0],["2005-04-25",10.6594,10.9353,10.6594,10.8792,792200.0],["2005-04-26",10.9914,11.0942,10.8184,10.8745,820300.0],["2005-04-27",10.8698,10.9119,10.7529,10.8745,700400.0],["2005-04-28",10.7997,10.9166,10.7529,10.809,521000.0],["2005-04-29",10.7997,11.0007,10.6781,10.982,725800.0],["2005-05-02",10.9399,11.1082,10.9353,11.0755,678600.0],["2005-05-03",11.0662,11.2205,11.0428,11.1223,596900.0],["2005-05-04",11.1503,11.328,11.1036,11.2999,838100.0],["2005-05-05",11.328,11.3841,11.1129,11.2158,764600.0],["2005-05-06",11.2251,11.2859,11.0755,11.1129,800500.0],["2005-05-09",11.0802,11.1971,11.0802,11.1971,361600.0],["2005-05-10",11.1176,11.2064,11.0568,11.0989,883100.0],["2005-05-11",11.141,11.1737,10.9727,11.0521,593900.0],["2005-05-12",11.0989,11.1877,10.8979,10.8979,452100.0],["2005-05-13",10.9586,10.9586,10.7155,10.8184,1413900.0],["2005-05-16",10.8651,11.1082,10.809,11.1036,490700.0],["2005-05-17",11.0381,11.1877,10.9633,11.1457,342400.0],["2005-05-18",11.1223,11.3841,11.1223,11.3841,445000.0],["2005-05-19",11.2906,11.3467,11.1737,11.2906,622200.0],["2005-05-20",11.3841,11.3841,11.1644,11.2438,484100.0],["2005-05-23",11.0568,11.155,10.9867,11.1036,947800.0],["2005-05-24",11.0662,11.1644,11.0054,11.1457,663200.0],["2005-05-25",11.2018,11.2018,11.0288,11.0942,478300.0],["2005-05-26",11.0428,11.1877,11.0428,11.127,452700.0],["2005-05-27",11.0942,11.1644,11.0568,11.0849,263600.0],["2005-05-31",10.9867,11.0802,10.8979,10.9025,1035400.0],["2005-06-01",10.8792,11.2999,10.8792,11.0755,1234800.0],["2005-06-02",11.1223,11.1597,11.0101,11.1316,379400.0],["2005-06-03",11.1036,11.356,10.7529,11.2111,1119900.0],["2005-06-06",11.1831,11.2766,11.1363,11.2532,728600.0],["2005-06-07",11.2251,11.3093,11.1223,11.1316,543200.0],["2005-06-08",11.1784,11.2672,11.1644,11.2205,448200.0],["2005-06-09",11.1831,11.2906,11.1503,11.2392,716000.0],["2005-06-10",11.2205,11.2672,11.1784,11.2111,586400.0],["2005-06-13",11.1737,11.356,11.1597,11.3093,662200.0],["2005-06-14",11.4107,11.4154,11.2786,11.4107,482300.0],["2005-06-15",11.4579,11.4579,11.3635,11.4579,646600.0],["2005-06-16",11.4579,11.5428,11.4107,11.5003,659200.0],["2005-06-17",11.59,11.6466,11.4815,11.6418,1104800.0],["2005-06-20",11.5522,11.6749,11.5145,11.623,576600.0],["2005-06-21",11.6277,11.6466,11.5286,11.59,561000.0],["2005-06-22",11.6041,11.6749,11.4626,11.4862,1251300.0],["2005-06-23",11.5098,11.5334,11.3164,11.3211,830700.0],["2005-06-24",11.3211,11.4107,11.3211,11.3305,886400.0],["2005-06-27",11.3211,11.3683,11.3022,11.3447,533400.0],["2005-06-28",11.4013,11.5947,11.3494,11.5711,572400.0],["2005-06-29",11.5805,11.6041,11.4909,11.5711,1032500.0],["2005-06-30",11.5569,11.5947,11.3871,11.3871,965800.0],["2005-07-01",11.505,11.5192,11.3777,11.4296,1076100.0],["2005-07-05",11.4154,11.5333,11.3682,11.5192,649000.0],["2005-07-06",11.5192,11.5192,11.3305,11.3447,533200.0],["2005-07-07",11.2786,11.4107,11.1513,11.406,878100.0],["2005-07-08",11.3682,11.5475,11.3682,11.5381,499600.0],["2005-07-11",11.5947,11.6324,11.5145,11.623,676400.0],["2005-07-12",11.5711,11.6984,11.5616,11.6324,573400.0],["2005-07-13",11.5852,11.7975,11.5852,11.7173,744500.0],["2005-07-14",11.6654,11.7739,11.6418,11.722,564500.0],["2005-07-15",11.722,11.7928,11.6088,11.7834,769000.0],["2005-07-18",11.7126,11.7881,11.5333,11.5475,768200.0],["2005-07-19",11.5192,11.7362,11.5192,11.6984,1021500.0],["2005-07-20",11.689,11.9862,11.6513,11.9815,1609700.0],["2005-07-21",11.8777,11.9485,11.7456,11.8258,1032500.0],["2005-07-22",11.8022,11.9673,11.7975,11.9343,1090400.0],["2005-07-25",11.9343,11.9768,11.8494,11.8824,746300.0],["2005-07-26",11.8918,11.972,11.873,11.906,670700.0],["2005-07-27",11.9437,11.9815,11.8164,11.8305,550000.0],["2005-07-28",11.873,11.9437,11.8117,11.9154,495600.0],["2005-07-29",11.9107,11.9532,11.722,11.7645,696500.0],["2005-08-01",11.7315,11.8305,11.7315,11.7786,795900.0],["2005-08-02",11.7975,11.8635,11.7456,11.8211,490800.0],["2005-08-03",11.6984,11.8494,11.6749,11.84,654400.0],["2005-08-04",11.8635,11.8635,11.6135,11.6371,826300.0],["2005-08-05",11.6324,11.6371,11.472,11.472,759000.0],["2005-08-08",11.5098,11.5522,11.439,11.4673,694900.0],["2005-08-09",11.472,11.5664,11.472,11.5381,1097700.0],["2005-08-10",11.5333,11.6183,11.4909,11.5381,1502100.0],["2005-08-11",11.5711,11.6088,11.505,11.6041,1255700.0],["2005-08-12",11.5711,11.6371,11.5192,11.5994,1489400.0],["2005-08-15",11.5758,11.689,11.5239,11.6607,1657500.0],["2005-08-16",11.6513,11.7126,11.5098,11.5522,1982300.0],["2005-08-17",11.5003,11.6183,11.4815,11.5758,1869400.0],["2005-08-18",11.5192,11.6466,11.5145,11.6135,1192800.0],["2005-08-19",11.6607,11.6937,11.6183,11.6513,1527800.0],["2005-08-22",11.6088,11.7456,11.6088,11.6984,1088400.0],["2005-08-23",11.7268,11.7456,11.5711,11.5805,684200.0],["2005-08-24",11.5569,11.6088,11.4909,11.5003,798900.0],["2005-08-25",11.5098,11.5617,11.4909,11.5334,592100.0],["2005-08-26",11.5098,11.5569,11.3022,11.3022,787000.0],["2005-08-29",11.2645,11.3871,10.9484,11.3447,1128600.0],["2005-08-30",11.2975,11.3116,11.1324,11.2503,945200.0],["2005-08-31",11.2031,11.3164,11.156,11.3164,1202400.0],["2005-09-01",11.3211,11.4201,11.2031,11.3258,1156800.0],["2005-09-02",11.3682,11.3871,11.2739,11.2739,469100.0],["2005-09-06",11.2739,11.3824,11.2315,11.3164,1146400.0],["2005-09-07",11.2786,11.3447,11.189,11.2645,1093100.0],["2005-09-08",11.1748,11.1984,11.0569,11.0852,1317200.0],["2005-09-09",11.123,11.2126,11.0569,11.1701,856200.0],["2005-09-12",11.1701,11.2173,11.0758,11.1654,947000.0],["2005-09-13",11.2267,11.2315,11.0145,11.0333,1137300.0],["2005-09-14",11.1214,11.1309,11.0214,11.0786,885800.0],["2005-09-15",11.069,11.1262,10.95,11.0738,952200.0],["2005-09-16",11.1309,11.2785,11.0738,11.269,1351000.0],["2005-09-19",11.2833,11.3214,11.1119,11.1357,732200.0],["2005-09-20",11.1166,11.3404,11.0881,11.0976,934300.0],["2005-09-21",11.0452,11.1214,10.9453,10.9881,867600.0],["2005-09-22",10.95,11.1024,10.8643,11.05,734700.0],["2005-09-23",11.0357,11.1166,10.9595,11.05,417700.0],["2005-09-26",11.0452,11.1405,10.9357,10.9976,546300.0],["2005-09-27",11.0262,11.0405,10.8929,10.9167,430100.0],["2005-09-28",10.9643,11.0071,10.8215,10.8358,505600.0],["2005-09-29",10.8215,11.0119,10.7405,11.0119,542400.0],["2005-09-30",10.6596,10.9215,10.6215,10.6977,1750600.0],["2005-10-03",10.7358,10.7501,10.5406,10.712,1939100.0],["2005-10-04",10.7263,10.8024,10.5263,10.5263,1029700.0],["2005-10-05",10.4834,10.5644,10.3216,10.3359,1626800.0],["2005-10-06",10.2359,10.3882,10.1169,10.2645,944600.0],["2005-10-07",10.2787,10.3882,10.2692,10.3454,1280300.0],["2005-10-10",10.4025,10.4168,10.2311,10.2502,669700.0],["2005-10-11",10.2359,10.3216,10.0788,10.1026,607900.0],["2005-10-12",10.0407,10.1835,9.9836,10.0883,560200.0],["2005-10-13",10.0216,10.1788,10.0074,10.1502,756600.0],["2005-10-14",10.1169,10.3644,10.1169,10.3359,723800.0],["2005-10-17",10.2835,10.3787,10.193,10.2835,799500.0],["2005-10-18",10.2835,10.3406,10.1597,10.174,482200.0],["2005-10-19",10.5882,10.5882,10.1978,10.5358,1049500.0],["2005-10-20",10.5692,10.612,10.3263,10.3692,775200.0],["2005-10-21",10.5215,10.6025,10.4358,10.5263,1140700.0],["2005-10-24",10.5739,10.8691,10.5073,10.7977,1425500.0],["2005-10-25",10.731,10.8119,10.631,10.731,795300.0],["2005-10-26",10.6548,10.85,10.6548,10.7643,601600.0],["2005-10-27",10.7167,10.8548,10.7167,10.7453,716700.0],["2005-10-28",10.7834,11.0833,10.7834,11.0452,1701400.0],["2005-10-31",11.1024,11.15,10.9929,11.0738,979500.0],["2005-11-01",11.0262,11.1262,11.0262,11.0881,896900.0],["2005-11-02",11.0214,11.2261,11.0214,11.2166,921200.0],["2005-11-03",11.2309,11.2309,11.0548,11.0738,702300.0],["2005-11-04",11.069,11.169,11.0167,11.0881,966800.0],["2005-11-07",11.1405,11.3118,11.05,11.3071,1151900.0],["2005-11-08",11.2642,11.3261,11.2214,11.2976,1217400.0],["2005-11-09",11.2928,11.4452,11.2928,11.4261,1265400.0],["2005-11-10",11.4499,11.5404,11.3975,11.4975,1620200.0],["2005-11-11",11.5308,11.5451,11.3975,11.5166,1547600.0],["2005-11-14",11.4309,11.4737,11.3785,11.4737,778800.0],["2005-11-15",11.4642,11.5213,11.3737,11.4261,1253100.0],["2005-11-16",11.4451,11.4737,11.3118,11.3404,1062700.0],["2005-11-17",11.3737,11.4499,11.2833,11.4499,1012600.0],["2005-11-18",11.6261,11.6642,11.3975,11.4642,1005600.0],["2005-11-21",11.4309,11.5451,11.3975,11.507,895300.0],["2005-11-22",11.4547,11.5642,11.4166,11.507,1120400.0],["2005-11-23",11.4785,11.5642,11.4785,11.5261,956900.0],["2005-11-25",11.4785,11.6642,11.4785,11.6642,517500.0],["2005-11-28",11.6641,11.6832,11.588,11.588,781200.0],["2005-11-29",11.6642,11.7308,11.5832,11.6308,857800.0],["2005-11-30",11.5689,11.6165,11.3737,11.4071,1038200.0],["2005-12-01",11.3595,11.607,11.3595,11.5785,1234900.0],["2005-12-02",11.5404,11.6308,11.5213,11.6165,847800.0],["2005-12-05",11.588,11.6356,11.4975,11.6023,794600.0],["2005-12-06",11.6118,11.707,11.5642,11.6118,624000.0],["2005-12-07",11.5737,11.6356,11.3547,11.388,808700.0],["2005-12-08",11.369,11.4642,11.3356,11.4023,847000.0],["2005-12-09",11.4213,11.5594,11.388,11.4785,578900.0],["2005-12-12",11.4499,11.5404,11.3975,11.4309,585100.0],["2005-12-13",11.3833,11.5166,11.3452,11.488,1498900.0],["2005-12-14",11.5577,11.6777,11.5432,11.6777,708500.0],["2005-12-15",11.7018,11.7018,11.5336,11.5865,876800.0],["2005-12-16",11.548,11.793,11.548,11.721,1158800.0],["2005-12-19",11.697,11.769,11.5336,11.5673,601900.0],["2005-12-20",11.5336,11.6297,11.5096,11.5192,650200.0],["2005-12-21",11.5625,11.6777,11.4904,11.5769,417500.0],["2005-12-22",11.6729,11.6729,11.5625,11.6681,623000.0],["2005-12-23",11.6825,11.697,11.6057,11.6297,225200.0],["2005-12-27",11.6826,11.7354,11.548,11.5625,433000.0],["2005-12-28",11.5913,11.5913,11.5144,11.5288,351600.0],["2005-12-29",11.5048,11.5769,11.4472,11.4664,454700.0],["2005-12-30",11.4039,11.4472,11.2934,11.4087,606200.0],["2006-01-03",11.476,11.6441,11.2983,11.6297,1263000.0],["2006-01-04",11.5673,11.6633,11.5673,11.6345,805900.0],["2006-01-05",11.6105,11.7402,11.6009,11.7402,964700.0],["2006-01-06",11.697,11.8026,11.6345,11.793,756800.0],["2006-01-09",11.7114,11.8507,11.6201,11.8363,1003100.0],["2006-01-10",11.7834,11.8891,11.6921,11.8315,1035000.0],["2006-01-11",11.7882,11.8363,11.721,11.8267,1640000.0],["2006-01-12",11.7546,11.769,11.6441,11.6489,1484800.0],["2006-01-13",11.7018,11.7978,11.6633,11.6729,833400.0],["2006-01-17",11.6249,11.6874,11.524,11.524,1074400.0],["2006-01-18",11.255,11.3367,11.0292,11.1734,2205200.0],["2006-01-19",11.2598,11.3031,11.0773,11.1782,1575000.0],["2006-01-20",11.1926,11.1926,10.9092,10.9092,1851300.0],["2006-01-23",10.9476,11.0725,10.9044,11.0052,1271200.0],["2006-01-24",11.0725,11.1782,11.0244,11.1349,1515000.0],["2006-01-25",11.1445,11.2742,11.1397,11.2598,1446700.0],["2006-01-26",11.3607,11.4808,11.2886,11.4135,1501600.0],["2006-01-27",11.3607,11.4328,11.279,11.4039,1202200.0],["2006-01-30",11.3847,11.4328,11.2454,11.2454,1406800.0],["2006-01-31",11.2406,11.2694,11.1061,11.1445,1489800.0],["2006-02-01",11.0677,11.207,11.0485,11.0869,1262900.0],["2006-02-02",11.0533,11.1013,10.9284,10.9428,1181500.0],["2006-02-03",10.9476,11.0725,10.8563,10.9908,1259900.0],["2006-02-06",10.9284,10.986,10.8371,10.9236,1321200.0],["2006-02-07",10.9332,11.0052,10.8611,10.9572,920900.0],["2006-02-08",10.9812,11.0869,10.9092,11.0581,858700.0],["2006-02-09",11.0581,11.1589,11.0196,11.0292,933700.0],["2006-02-10",11.0437,11.1205,11.0004,11.0965,871500.0],["2006-02-13",11.1061,11.1205,10.8947,10.9716,1036400.0],["2006-02-14",10.9668,11.0965,10.9236,11.0485,2494400.0],["2006-02-15",11.0388,11.0869,10.962,11.0773,1984600.0],["2006-02-16",11.0389,11.1878,11.0148,11.1589,895800.0],["2006-02-17",11.1734,11.2166,11.1349,11.1589,783800.0],["2006-02-21",11.1301,11.2983,11.1301,11.2694,1314400.0],["2006-02-22",11.3223,11.524,11.3031,11.5048,1080600.0],["2006-02-23",11.524,11.5625,11.4328,11.5,987500.0],["2006-02-24",11.5336,11.5432,11.4328,11.4952,612900.0],["2006-02-27",11.5576,11.6537,11.5336,11.6345,1212700.0],["2006-02-28",11.6057,11.6633,11.5144,11.5528,2575900.0],["2006-03-01",11.6297,11.7402,11.524,11.524,5183600.0],["2006-03-02",11.5144,11.524,11.3175,11.3847,1942900.0],["2006-03-03",11.3127,11.3559,11.2358,11.2646,1525500.0],["2006-03-06",11.2598,11.2838,11.1013,11.1349,2466700.0],["2006-03-07",11.1589,11.2262,11.0821,11.2214,1206900.0],["2006-03-08",11.1686,11.2886,11.1493,11.2454,1635300.0],["2006-03-09",11.2358,11.2838,11.0773,11.0821,1542100.0],["2006-03-10",11.0725,11.1926,11.0629,11.1734,1101800.0],["2006-03-13",11.1734,11.3655,11.1686,11.3271,2014800.0],["2006-03-14",11.2982,11.4808,11.279,11.4616,1975200.0],["2006-03-15",11.5441,11.5441,11.3499,11.4033,1383700.0],["2006-03-16",11.4179,11.5295,11.3936,11.4519,1661500.0],["2006-03-17",11.5538,11.5684,11.447,11.5538,1784700.0],["2006-03-20",11.5829,11.5975,11.4956,11.5635,1357400.0],["2006-03-21",11.5732,11.6509,11.5392,11.5732,2153500.0],["2006-03-22",11.5441,11.7237,11.5393,11.6849,1016100.0],["2006-03-23",11.6655,11.782,11.6412,11.7626,1709200.0],["2006-03-24",11.748,11.7917,11.6897,11.7771,957000.0],["2006-03-27",11.7431,11.8111,11.7431,11.8014,1013000.0],["2006-03-28",11.816,11.8596,11.6994,11.7334,1070600.0],["2006-03-29",11.7431,11.8451,11.6606,11.8257,1266900.0],["2006-03-30",11.7723,11.8548,11.7334,11.782,2016900.0],["2006-03-31",11.68,11.7723,11.6752,11.714,2732000.0],["2006-04-03",11.7965,11.8257,11.6752,11.7189,2064400.0],["2006-04-04",11.6995,11.7965,11.6995,11.7626,1385500.0],["2006-04-05",11.7431,11.782,11.6266,11.7043,1382300.0],["2006-04-06",11.6509,11.6994,11.5392,11.6266,1050100.0],["2006-04-07",11.6024,11.6995,11.4664,11.481,891600.0],["2006-04-10",11.4664,11.6169,11.4664,11.5393,661300.0],["2006-04-11",11.5635,11.5635,11.413,11.4325,995400.0],["2006-04-12",11.4179,11.5684,11.3791,11.4082,1028400.0],["2006-04-13",11.3936,11.4761,11.3888,11.4276,1322800.0],["2006-04-17",11.3936,11.549,11.3839,11.4033,1153100.0],["2006-04-18",11.3985,11.8257,11.3839,11.782,1867000.0],["2006-04-19",11.7965,11.8499,11.4956,11.515,1569100.0],["2006-04-20",11.5101,11.6363,11.4373,11.5247,1859000.0],["2006-04-21",11.5004,11.6024,11.3451,11.3839,1452300.0],["2006-04-24",11.3596,11.3985,11.2723,11.3451,1091000.0],["2006-04-25",11.3208,11.3451,11.2237,11.2917,1047300.0],["2006-04-26",11.3208,11.4373,11.2528,11.4082,1202000.0],["2006-04-27",11.4033,11.6655,11.3256,11.5926,910200.0],["2006-04-28",11.5975,11.7723,11.5247,11.7237,961400.0],["2006-05-01",11.6995,11.748,11.481,11.5295,1085300.0],["2006-05-02",11.549,11.5538,11.4373,11.4859,892200.0],["2006-05-03",11.4567,11.5684,11.3693,11.549,696100.0],["2006-05-04",11.515,11.6218,11.515,11.5878,490700.0],["2006-05-05",11.6509,11.7577,11.5781,11.7092,723700.0],["2006-05-08",11.7043,11.7723,11.68,11.7286,708000.0],["2006-05-09",11.68,11.7577,11.6266,11.7431,629900.0],["2006-05-10",11.748,11.7868,11.6946,11.7674,521900.0],["2006-05-11",11.68,11.7286,11.5053,11.5829,1045400.0],["2006-05-12",11.646,11.6849,11.5344,11.5635,670100.0],["2006-05-15",11.5878,11.7237,11.5441,11.6994,830700.0],["2006-05-16",11.68,11.714,11.515,11.6072,816900.0],["2006-05-17",11.5004,11.549,11.3985,11.4179,675000.0],["2006-05-18",11.4179,11.481,11.282,11.2868,892500.0],["2006-05-19",11.3305,11.5053,11.2868,11.4082,1412000.0],["2006-05-22",11.3742,11.5635,11.3693,11.481,849900.0],["2006-05-23",11.4567,11.4956,11.3451,11.3451,684800.0],["2006-05-24",11.3208,11.4567,11.2383,11.3693,704200.0],["2006-05-25",11.4616,11.5101,11.2674,11.4859,767600.0],["2006-05-26",11.5247,11.5926,11.4519,11.5829,893000.0],["2006-05-30",11.5053,11.5053,11.3888,11.3936,593800.0],["2006-05-31",11.4519,11.5004,11.3208,11.4179,1233800.0],["2006-06-01",11.4519,11.6655,11.3645,11.6655,1275500.0],["2006-06-02",11.6509,11.7383,11.5538,11.714,1056100.0],["2006-06-05",11.714,11.7237,11.4567,11.4664,1301100.0],["2006-06-06",11.5101,11.5393,11.3645,11.4616,1478200.0],["2006-06-07",11.481,11.6606,11.4616,11.5635,968000.0],["2006-06-08",11.5441,11.6849,11.4567,11.6363,1044400.0],["2006-06-09",11.6315,11.7334,11.5635,11.6849,917600.0],["2006-06-12",11.6897,11.7577,11.6412,11.6703,1157600.0],["2006-06-13",11.6509,11.7334,11.5247,11.5635,1805100.0],["2006-06-14",11.7745,11.8039,11.4163,11.5243,1816100.0],["2006-06-15",11.4752,11.7303,11.4752,11.7205,1081500.0],["2006-06-16",11.6616,11.7598,11.6224,11.6616,1178900.0],["2006-06-19",11.6764,11.7254,11.5194,11.5488,1019600.0],["2006-06-20",11.5194,11.6518,11.5096,11.5243,879800.0],["2006-06-21",11.4997,11.6322,11.4948,11.5439,729900.0],["2006-06-22",11.4997,11.5537,11.4654,11.4948,911900.0],["2006-06-23",11.4212,11.5096,11.3477,11.4212,1066200.0],["2006-06-26",11.4556,11.5096,11.4213,11.4997,787600.0],["2006-06-27",11.4556,11.5586,11.4311,11.4556,1174800.0],["2006-06-28",11.4703,11.5194,11.3918,11.4605,822200.0],["2006-06-29",11.4899,11.7205,11.4458,11.7107,968000.0],["2006-06-30",11.7254,11.7254,11.539,11.5684,1792300.0],["2006-07-03",11.6469,11.6764,11.5292,11.6469,542700.0],["2006-07-05",11.5243,11.6764,11.5194,11.5831,1072300.0],["2006-07-06",11.5684,11.6224,11.5096,11.5488,988900.0],["2006-07-07",11.5292,11.5979,11.4752,11.5047,1197200.0],["2006-07-10",11.5488,11.5881,11.4752,11.5047,832100.0],["2006-07-11",11.4752,11.4997,11.4016,11.485,1259200.0],["2006-07-12",11.4997,11.5439,11.436,11.4409,1149100.0],["2006-07-13",11.4213,11.4507,11.3428,11.3477,970800.0],["2006-07-14",11.3575,11.4458,11.2937,11.3673,948500.0],["2006-07-17",11.3182,11.4605,11.2839,11.3869,1021100.0],["2006-07-18",11.3771,11.5439,11.3575,11.4948,1475300.0],["2006-07-19",11.5047,11.7549,11.5047,11.7549,937500.0],["2006-07-20",11.7205,11.7794,11.6273,11.6764,760500.0],["2006-07-21",11.6911,11.7892,11.5782,11.6764,1312100.0],["2006-07-24",11.7303,11.853,11.7107,11.8481,881200.0],["2006-07-25",11.8137,11.8824,11.7254,11.8628,1235200.0],["2006-07-26",11.8481,11.9168,11.799,11.8628,1547500.0],["2006-07-27",11.853,11.9511,11.75,11.7794,1134300.0],["2006-07-28",11.8333,12.0198,11.7745,12.0051,946200.0],["2006-07-31",11.9413,11.9854,11.902,11.9462,1259100.0],["2006-08-01",11.9118,12.0198,11.8628,11.9952,1141800.0],["2006-08-02",11.9854,12.059,11.9658,12.0345,1144500.0],["2006-08-03",12.0198,12.0737,11.8922,12.0149,1804700.0],["2006-08-04",12.0492,12.1768,12.0492,12.1326,1067900.0],["2006-08-07",12.0786,12.1375,11.9854,12.0051,1254700.0],["2006-08-08",12.0198,12.0836,11.8922,11.9119,1135900.0],["2006-08-09",11.9854,12.0149,11.7058,11.7303,901600.0],["2006-08-10",11.7549,11.7745,11.6371,11.7107,859700.0],["2006-08-11",11.6715,11.7009,11.5782,11.6616,653600.0],["2006-08-14",11.7156,11.7205,11.6028,11.6126,634600.0],["2006-08-15",11.7058,11.7401,11.6371,11.7205,846800.0],["2006-08-16",11.7549,11.7843,11.6715,11.7598,675600.0],["2006-08-17",11.7205,11.7745,11.6813,11.7499,917000.0],["2006-08-18",11.7647,11.7696,11.7107,11.745,630300.0],["2006-08-21",11.75,11.7647,11.6911,11.7156,517400.0],["2006-08-22",11.7549,11.7843,11.7058,11.745,823100.0],["2006-08-23",11.7303,11.7941,11.6567,11.6813,916500.0],["2006-08-24",11.7254,11.7696,11.6862,11.7549,660800.0],["2006-08-25",11.7254,11.7647,11.6616,11.7205,814800.0],["2006-08-28",11.6813,11.7696,11.6813,11.7401,1006100.0],["2006-08-29",11.7598,11.7794,11.6077,11.7205,1407000.0],["2006-08-30",11.7598,11.7598,11.6665,11.7205,598600.0],["2006-08-31",11.7598,11.7598,11.6616,11.7352,739500.0],["2006-09-01",11.7598,11.7941,11.6911,11.7843,561300.0],["2006-09-05",11.7549,11.8186,11.7303,11.7941,611700.0],["2006-09-06",11.745,11.8579,11.7401,11.7843,941500.0],["2006-09-07",11.7941,11.8333,11.6813,11.7058,695600.0],["2006-09-08",11.75,11.75,11.6518,11.7254,928800.0],["2006-09-11",11.6813,11.7892,11.6567,11.7254,1213000.0],["2006-09-12",11.7303,11.8186,11.6764,11.8137,1245100.0],["2006-09-13",11.8732,11.8881,11.779,11.8435,1264200.0],["2006-09-14",11.7989,11.9277,11.7741,11.9178,858700.0],["2006-09-15",11.9476,12.0517,11.9377,12.012,1618100.0],["2006-09-18",11.9972,12.0319,11.9327,11.9674,963200.0],["2006-09-19",12.0071,12.0071,11.8782,11.9575,855300.0],["2006-09-20",12.0219,12.0566,11.9575,12.0418,1380500.0],["2006-09-21",11.9972,12.0467,11.898,11.9377,980400.0],["2006-09-22",11.9575,11.9575,11.8336,11.8881,982000.0],["2006-09-25",11.9674,12.0319,11.8732,12.0021,1284700.0],["2006-09-26",12.0467,12.0467,11.9327,11.9674,1173100.0],["2006-09-27",11.9278,11.9972,11.9079,11.9327,1326500.0],["2006-09-28",11.898,11.9228,11.8683,11.898,1371800.0],["2006-09-29",11.898,11.9773,11.8534,11.8633,2161600.0],["2006-10-02",11.9228,11.9228,11.7443,11.7989,1129600.0],["2006-10-03",11.8236,11.8633,11.7245,11.7493,1311100.0],["2006-10-04",11.7146,11.8435,11.6452,11.8435,1523200.0],["2006-10-05",11.8088,11.8633,11.7741,11.8336,886500.0],["2006-10-06",11.7989,11.8336,11.7394,11.7642,812900.0],["2006-10-09",11.8187,11.8931,11.7096,11.8831,782800.0],["2006-10-10",11.903,11.9377,11.8088,11.8831,925000.0],["2006-10-11",11.8881,11.9178,11.8286,11.893,992900.0],["2006-10-12",11.8931,11.9674,11.8931,11.9476,936100.0],["2006-10-13",11.9724,12.0715,11.9228,12.0517,1068900.0],["2006-10-16",12.0566,12.0616,11.9426,12.0219,1185600.0],["2006-10-17",12.0071,12.0418,11.8831,12.017,1503700.0],["2006-10-18",12.0715,12.0765,11.9228,12.0269,1594600.0],["2006-10-19",12.1112,12.1112,11.8782,12.0021,1160500.0],["2006-10-20",12.0517,12.0517,11.8782,11.9575,983500.0],["2006-10-23",11.9724,12.0219,11.9228,12.012,1323800.0],["2006-10-24",12.0021,12.0219,11.9079,11.9972,1029700.0],["2006-10-25",11.9972,12.0467,11.9278,12.0368,1402700.0],["2006-10-26",12.0219,12.0814,11.9377,12.0814,1217000.0],["2006-10-27",12.0418,12.0814,11.9922,12.012,875700.0],["2006-10-30",11.9872,12.1062,11.9773,12.0814,1229600.0],["2006-10-31",12.0616,12.136,12.0418,12.1013,1178700.0],["2006-11-01",12.1062,12.1409,12.0517,12.0517,1041600.0],["2006-11-02",12.0517,12.131,11.9972,12.0219,1750700.0],["2006-11-03",12.0418,12.0914,11.9922,12.0219,1194400.0],["2006-11-06",12.017,12.1459,12.017,12.131,1049600.0],["2006-11-07",12.1409,12.1608,12.1112,12.1409,999100.0],["2006-11-08",12.126,12.2153,12.0765,12.2054,905500.0],["2006-11-09",12.1756,12.2202,12.1459,12.1905,834400.0],["2006-11-10",12.1855,12.2202,12.1013,12.1657,804200.0],["2006-11-13",12.1806,12.25,12.1062,12.2351,678200.0],["2006-11-14",12.245,12.2847,12.131,12.2797,732600.0],["2006-11-15",12.25,12.2897,12.1707,12.2153,1094800.0],["2006-11-16",12.2401,12.3343,12.2252,12.3144,749500.0],["2006-11-17",12.2649,12.3194,12.25,12.2847,702300.0],["2006-11-20",12.2996,12.3194,12.2649,12.2996,628100.0],["2006-11-21",12.2797,12.3095,12.2153,12.2748,556200.0],["2006-11-22",12.25,12.3144,12.245,12.2748,406500.0],["2006-11-24",12.2302,12.245,12.1955,12.2103,183700.0],["2006-11-27",12.1707,12.1806,12.0071,12.017,880600.0],["2006-11-28",12.017,12.0864,11.9773,12.017,737700.0],["2006-11-29",12.0616,12.136,12.012,12.126,897500.0],["2006-11-30",12.1013,12.1062,11.9872,12.0517,853000.0],["2006-12-01",12.017,12.0765,11.9178,12.0219,1442200.0],["2006-12-04",12.0566,12.2202,11.9922,12.1905,982300.0],["2006-12-05",12.1905,12.2153,12.1161,12.1955,514500.0],["2006-12-06",12.2103,12.2401,12.1459,12.1806,425700.0],["2006-12-07",12.1905,12.2252,12.1211,12.131,545100.0],["2006-12-08",12.1013,12.1558,12.0418,12.1409,564100.0],["2006-12-11",12.1657,12.2599,12.1409,12.25,1107600.0],["2006-12-12",12.2797,12.3144,12.2302,12.2996,987200.0],["2006-12-13",12.3947,12.4047,12.2845,12.3246,1497000.0],["2006-12-14",12.3046,12.3947,12.2745,12.3797,808100.0],["2006-12-15",12.4097,12.5049,12.3697,12.4748,1628100.0],["2006-12-18",12.4799,12.4899,12.4147,12.4498,591500.0],["2006-12-19",12.3797,12.4398,12.3547,12.4047,880000.0],["2006-12-20",12.3897,12.3947,12.3547,12.3697,803600.0],["2006-12-21",11.5434,11.7687,11.4532,11.4983,12137500.0],["2006-12-22",11.5634,11.7537,11.5083,11.6936,6655700.0],["2006-12-26",11.6886,11.7687,11.6736,11.7437,2536500.0],["2006-12-27",11.8188,11.8739,11.7687,11.8488,2981500.0],["2006-12-28",11.8388,11.8739,11.8038,11.8488,1426600.0],["2006-12-29",11.8338,11.919,11.8188,11.8939,4142100.0],["2007-01-03",11.939,12.0892,11.8539,12.0291,4944700.0],["2007-01-04",12.0341,12.0492,11.944,12.0191,2252500.0],["2007-01-05",11.9841,12.0442,11.8689,11.9089,2276100.0],["2007-01-08",11.8839,11.944,11.8288,11.8839,2345800.0],["2007-01-09",11.9841,11.9941,11.8188,11.8739,2602400.0],["2007-01-10",11.8889,11.9089,11.7888,11.7988,2582300.0],["2007-01-11",11.8689,11.8889,11.7787,11.8038,2280400.0],["2007-01-12",11.7737,11.8388,11.7587,11.7737,1520900.0],["2007-01-16",11.8088,11.8088,11.6435,11.6585,3130200.0],["2007-01-17",11.6185,11.6786,11.5033,11.5784,3955100.0],["2007-01-18",11.6285,11.6936,11.5384,11.6135,4272200.0],["2007-01-19",11.6285,11.6485,11.5584,11.5684,3630400.0],["2007-01-22",11.5384,11.5684,11.4983,11.5083,2137400.0],["2007-01-23",11.5434,11.5584,11.4682,11.5133,2421100.0],["2007-01-24",11.5183,11.5283,11.4983,11.5183,2896600.0],["2007-01-25",11.5384,11.5934,11.4933,11.5233,2700400.0],["2007-01-26",11.5183,11.5584,11.4382,11.5233,2317700.0],["2007-01-29",11.5283,11.5283,11.4582,11.5033,1486600.0],["2007-01-30",11.5183,11.5985,11.5033,11.5784,1766100.0],["2007-01-31",11.5384,11.6836,11.5083,11.6585,2464300.0],["2007-02-01",11.6535,11.7237,11.5434,11.5934,2050200.0],["2007-02-02",11.5934,11.7387,11.5934,11.6585,2065700.0],["2007-02-05",11.6585,11.7136,11.6485,11.6686,1319500.0],["2007-02-06",11.7186,11.8238,11.6435,11.7938,2317600.0],["2007-02-07",11.8038,11.924,11.7988,11.924,2107200.0],["2007-02-08",11.914,11.929,11.8088,11.8939,2347300.0],["2007-02-09",11.919,11.929,11.7787,11.8438,1722900.0],["2007-02-12",11.8889,11.9139,11.8138,11.8889,1737300.0],["2007-02-13",11.9089,11.9991,11.8789,11.9991,2247300.0],["2007-02-14",12.0041,12.0492,11.944,12.0091,1568700.0],["2007-02-15",12.0492,12.0542,11.934,11.969,2660500.0],["2007-02-16",11.9891,12.0141,11.934,12.0141,1768200.0],["2007-02-20",12.0341,12.0692,11.974,12.0442,1270900.0],["2007-02-21",12.0291,12.0492,11.969,11.9991,866200.0],["2007-02-22",12.0492,12.0492,11.9039,11.944,1742000.0],["2007-02-23",11.969,11.969,11.7888,11.8739,2635900.0],["2007-02-26",11.929,11.944,11.7938,11.8589,1012800.0],["2007-02-27",11.8188,11.8939,11.5784,11.5784,2635400.0],["2007-02-28",11.6936,11.7186,11.5384,11.5934,1800100.0],["2007-03-01",11.5333,11.5784,11.343,11.4833,2936800.0],["2007-03-02",11.4632,11.4983,11.3731,11.3831,3112800.0],["2007-03-05",11.318,11.3731,11.1928,11.2128,1592000.0],["2007-03-06",11.1728,11.4031,11.1678,11.3831,2960700.0],["2007-03-07",11.3881,11.4382,11.2228,11.288,3207000.0],["2007-03-08",11.303,11.4933,11.303,11.4833,4971000.0],["2007-03-09",11.4933,11.5183,11.3781,11.4682,1727300.0],["2007-03-12",11.4382,11.5183,11.3531,11.4482,1794300.0],["2007-03-13",11.4659,11.5521,11.091,11.0961,2390000.0],["2007-03-14",11.1619,11.1974,10.9491,11.1873,2678200.0],["2007-03-15",11.1366,11.2734,11.1163,11.2582,1987200.0],["2007-03-16",11.2734,11.3291,11.1923,11.2531,2329700.0],["2007-03-19",11.2734,11.3545,11.2481,11.3089,897200.0],["2007-03-20",11.2734,11.4051,11.2481,11.3545,2348200.0],["2007-03-21",11.3443,11.5369,11.2278,11.5267,1527000.0],["2007-03-22",11.5318,11.5521,11.3899,11.4457,1415800.0],["2007-03-23",11.4507,11.5065,11.3899,11.4406,1077800.0],["2007-03-26",11.4457,11.4457,11.2785,11.395,1254600.0],["2007-03-27",11.4406,11.4406,11.2379,11.2633,1293200.0],["2007-03-28",11.2227,11.2582,11.1062,11.1315,1541800.0],["2007-03-29",11.1923,11.243,11.0454,11.1417,1933700.0],["2007-03-30",11.1113,11.1619,10.9998,11.0707,2071100.0],["2007-04-02",11.1163,11.1163,10.9187,10.9441,1676300.0],["2007-04-03",11.0302,11.1467,10.9947,11.1163,1584900.0],["2007-04-04",11.0758,11.1113,10.939,10.9694,1659100.0],["2007-04-05",10.9289,10.9947,10.8934,10.9795,988900.0],["2007-04-09",10.9795,10.9897,10.8833,10.9086,1028700.0],["2007-04-10",10.8985,10.9593,10.8934,10.9491,1119400.0],["2007-04-11",10.9846,10.9846,10.8681,10.8934,1372200.0],["2007-04-12",10.9086,10.9187,10.7921,10.8529,1602900.0],["2007-04-13",10.8225,11.0454,10.8022,10.9846,2821200.0],["2007-04-16",11.015,11.2278,10.9846,11.2075,1196200.0],["2007-04-17",11.1873,11.2227,11.1417,11.1974,2016800.0],["2007-04-18",11.1569,11.4457,11.1417,11.3849,2676800.0],["2007-04-19",11.3342,11.4153,11.2379,11.2531,1751100.0],["2007-04-20",11.3646,11.3798,11.1923,11.2633,1760900.0],["2007-04-23",11.2937,11.3443,11.1569,11.167,1166200.0],["2007-04-24",11.1569,11.1721,11.0251,11.1265,2606700.0],["2007-04-25",11.1822,11.2227,11.1113,11.2025,1765700.0],["2007-04-26",11.2683,11.2734,11.1467,11.2379,2100100.0],["2007-04-27",11.1974,11.3595,11.1923,11.3291,1573100.0],["2007-04-30",11.2937,11.3595,11.2379,11.2379,2197900.0],["2007-05-01",11.2886,11.3089,11.2329,11.2987,1942900.0],["2007-05-02",11.2582,11.3849,11.2582,11.3342,1449700.0],["2007-05-03",11.3899,11.4305,11.3241,11.4001,1638400.0],["2007-05-04",11.4355,11.471,11.3646,11.395,844600.0],["2007-05-07",11.4457,11.4609,11.3899,11.4254,1190700.0],["2007-05-08",11.3697,11.4254,11.2937,11.4203,1540900.0],["2007-05-09",11.4203,11.471,11.3545,11.4254,1392000.0],["2007-05-10",11.4254,11.4305,11.2734,11.2734,1864600.0],["2007-05-11",11.3342,11.4001,11.2835,11.3849,1491100.0],["2007-05-14",11.4001,11.4001,11.3038,11.3443,1383600.0],["2007-05-15",11.3494,11.4204,11.2987,11.3241,1297600.0],["2007-05-16",11.395,11.4254,11.3038,11.3646,1217000.0],["2007-05-17",11.3646,11.4609,11.2582,11.4507,2345000.0],["2007-05-18",11.5065,11.5318,11.3798,11.4254,2295100.0],["2007-05-21",11.3899,11.4406,11.3342,11.4153,1072800.0],["2007-05-22",11.4457,11.4457,11.3443,11.3595,1706400.0],["2007-05-23",11.3697,11.395,11.3089,11.3241,1652000.0],["2007-05-24",11.3646,11.3899,11.2531,11.2633,1478500.0],["2007-05-25",11.2633,11.3241,11.2177,11.3038,1456800.0],["2007-05-29",11.2785,11.3291,11.1771,11.2075,2044500.0],["2007-05-30",11.1923,11.3038,11.1923,11.2886,1484900.0],["2007-05-31",11.3342,11.3899,11.2734,11.3798,2706900.0],["2007-06-01",11.3849,11.547,11.3747,11.547,1782300.0],["2007-06-04",11.4913,11.5875,11.4913,11.5166,1679500.0],["2007-06-05",11.5014,11.5622,11.3393,11.3545,2209400.0],["2007-06-06",11.3747,11.3747,11.3089,11.3443,2610200.0],["2007-06-07",11.2987,11.3899,11.1974,11.1974,3337100.0],["2007-06-08",11.2329,11.3747,11.1873,11.3646,2017900.0],["2007-06-11",11.3241,11.4558,11.2987,11.4001,1340800.0],["2007-06-12",11.3899,11.5065,11.2379,11.243,2612300.0],["2007-06-13",11.4097,11.5071,11.2969,11.4353,1552900.0],["2007-06-14",11.4763,11.502,11.3943,11.4251,1220600.0],["2007-06-15",11.5122,11.5789,11.4712,11.4917,1731200.0],["2007-06-18",11.543,11.543,11.4661,11.4968,1073700.0],["2007-06-19",11.461,11.5174,11.4456,11.5071,1163600.0],["2007-06-20",11.5379,11.5738,11.3686,11.3686,1876700.0],["2007-06-21",11.3738,11.4712,11.2712,11.302,2343700.0],["2007-06-22",11.3071,11.3122,11.1481,11.1789,3596600.0],["2007-06-25",11.2148,11.3276,11.1789,11.2199,3101200.0],["2007-06-26",11.2866,11.4456,11.2302,11.3789,3732800.0],["2007-06-27",11.2815,11.4097,11.2712,11.4097,2614600.0],["2007-06-28",11.4097,11.5379,11.2815,11.5327,3692000.0],["2007-06-29",11.5738,11.7738,11.5379,11.6609,22404300.0],["2007-07-02",11.6302,11.6353,11.4917,11.584,5945200.0],["2007-07-03",11.6609,11.7532,11.5635,11.7481,3043000.0],["2007-07-05",11.6917,11.7584,11.5225,11.5738,4418700.0],["2007-07-06",11.5584,11.6148,11.5225,11.6097,2894300.0],["2007-07-09",11.061,11.3584,11.061,11.2045,5649000.0],["2007-07-10",11.1687,11.1789,10.7738,10.7789,5526900.0],["2007-07-11",10.7328,10.7943,10.6866,10.7892,4216500.0],["2007-07-12",10.8097,10.9379,10.7636,10.9379,2672400.0],["2007-07-13",10.943,10.9789,10.8712,10.9379,2605100.0],["2007-07-16",10.8764,10.9481,10.8251,10.8302,2249600.0],["2007-07-17",10.7841,10.9276,10.7841,10.8507,3274700.0],["2007-07-18",10.7533,10.7994,10.5123,10.6354,3341200.0],["2007-07-19",10.62,10.8302,10.2866,10.4507,3732900.0],["2007-07-20",10.4507,10.5328,10.3379,10.3482,4060400.0],["2007-07-23",10.2969,10.3943,10.2456,10.261,2476500.0],["2007-07-24",10.2354,10.2354,9.9277,9.9892,6467700.0],["2007-07-25",10.0097,10.1328,9.8508,10.1072,6317100.0],["2007-07-26",10.0661,10.1174,9.7636,9.9995,6098400.0],["2007-07-27",10.0508,10.261,9.7431,10.0456,5259300.0],["2007-07-30",10.02,10.1943,9.9738,10.1277,3896800.0],["2007-07-31",10.1123,10.2405,9.8456,9.8456,3310200.0],["2007-08-01",9.7687,9.9328,9.6969,9.8918,3862900.0],["2007-08-02",9.9533,10.0456,9.7944,9.8764,3228200.0],["2007-08-03",9.8969,9.9123,9.1995,9.2303,8582700.0],["2007-08-06",9.2918,9.5636,9.0406,9.5636,6248600.0],["2007-08-07",9.4611,9.6098,9.2867,9.5021,4585200.0],["2007-08-08",9.5226,9.7533,9.3482,9.6251,4442800.0],["2007-08-09",9.3841,9.4816,8.8252,8.856,5348700.0],["2007-08-10",8.8816,9.3431,8.5842,9.2764,4810500.0],["2007-08-13",9.3226,9.4098,8.9585,8.9995,3908600.0],["2007-08-14",8.9842,9.0508,8.5226,8.5431,5529200.0],["2007-08-15",8.5893,8.9021,8.4303,8.4765,4175100.0],["2007-08-16",8.2303,8.938,8.2303,8.9124,4955200.0],["2007-08-17",9.3021,9.8251,9.0457,9.297,5486300.0],["2007-08-20",9.6713,9.6815,9.0611,9.2303,4153000.0],["2007-08-21",9.2354,9.4508,9.2149,9.2816,3006300.0],["2007-08-22",9.3021,9.3893,9.0406,9.1739,3734700.0],["2007-08-23",9.2764,9.3072,9.0252,9.097,2890900.0],["2007-08-24",9.0918,9.1636,8.9944,9.1534,1920800.0],["2007-08-27",9.2047,9.2047,9.0047,9.0149,1525000.0],["2007-08-28",8.9995,9.0508,8.7124,8.7175,3337600.0],["2007-08-29",8.7739,8.8508,8.5944,8.8457,4179900.0],["2007-08-30",8.7637,8.7688,8.6047,8.7021,3274100.0],["2007-08-31",8.8149,8.9175,8.7842,8.8252,3014100.0],["2007-09-04",8.8201,8.9483,8.7688,8.8611,3481800.0],["2007-09-05",8.8611,8.8611,8.697,8.7278,3109700.0],["2007-09-06",8.7175,8.7995,8.6713,8.738,2282700.0],["2007-09-07",8.6406,8.7278,8.5585,8.6867,3839800.0],["2007-09-10",8.7175,8.7483,8.5329,8.6252,2261900.0],["2007-09-11",8.6252,8.8149,8.6252,8.7842,4222700.0],["2007-09-12",8.7868,8.8493,8.6878,8.8076,3619100.0],["2007-09-13",8.9326,9.0837,8.9014,8.9899,3528700.0],["2007-09-14",8.917,9.0524,8.8649,9.0264,2106500.0],["2007-09-17",9.0107,9.0264,8.9014,8.9586,1722600.0],["2007-09-18",8.9587,9.4066,8.9587,9.4066,3872400.0],["2007-09-19",9.3962,9.6358,9.3753,9.4274,2877800.0],["2007-09-20",9.4014,9.4639,9.2087,9.2451,1678600.0],["2007-09-21",9.3701,9.3701,9.0889,9.1878,3076100.0],["2007-09-24",9.1722,9.2087,9.0316,9.042,1823000.0],["2007-09-25",9.0368,9.1045,8.917,8.943,2014000.0],["2007-09-26",8.9586,9.1409,8.9222,8.9743,2756200.0],["2007-09-27",9.042,9.0524,8.9378,8.9795,1577500.0],["2007-09-28",9.0003,9.0472,8.8024,8.8441,3694300.0],["2007-10-01",8.9222,9.1982,8.8441,9.1722,4020800.0],["2007-10-02",9.2243,9.3285,9.193,9.3232,2153100.0],["2007-10-03",9.2451,9.4118,9.2295,9.2868,1967400.0],["2007-10-04",9.3441,9.3962,9.2607,9.3337,2338200.0],["2007-10-05",9.443,9.5785,9.3701,9.5003,2690600.0],["2007-10-08",9.4639,9.5212,9.4222,9.4482,1126600.0],["2007-10-09",9.4378,9.5212,9.4222,9.5212,2674100.0],["2007-10-10",9.4482,9.516,9.3128,9.3805,2409800.0],["2007-10-11",9.4535,9.4535,9.2555,9.3024,2233200.0],["2007-10-12",9.3441,9.4118,9.2555,9.3857,4536800.0],["2007-10-15",9.3597,9.4378,9.1982,9.292,2829200.0],["2007-10-16",9.2972,9.3232,8.8336,8.8389,3402000.0],["2007-10-17",8.8389,8.9691,8.6201,8.8336,3217500.0],["2007-10-18",8.7243,9.1409,8.6618,8.9326,4798700.0],["2007-10-19",8.9326,9.0784,8.8753,8.917,3927200.0],["2007-10-22",8.9534,9.0628,8.8701,8.9899,2564600.0],["2007-10-23",9.0264,9.0524,8.8128,8.9326,1923500.0],["2007-10-24",8.9118,8.9639,8.6253,8.8753,5263600.0],["2007-10-25",8.8649,9.1045,8.7607,8.9482,2743500.0],["2007-10-26",9.0628,9.2243,8.9274,9.1982,2626000.0],["2007-10-29",9.266,9.3024,9.1462,9.1826,2246400.0],["2007-10-30",9.1305,9.2972,9.1305,9.193,3036000.0],["2007-10-31",9.2139,9.4222,9.1462,9.3285,3752700.0],["2007-11-01",9.2243,9.3285,8.8024,8.8128,3616900.0],["2007-11-02",8.8336,8.917,8.5836,8.693,4647800.0],["2007-11-05",8.5836,8.7034,8.4326,8.568,4212400.0],["2007-11-06",8.6357,8.6357,8.3857,8.6305,3773200.0],["2007-11-07",8.5159,8.5472,8.219,8.219,3591200.0],["2007-11-08",8.2815,8.4118,8.1097,8.3753,4067600.0],["2007-11-09",8.2242,8.6566,8.1409,8.469,3660100.0],["2007-11-12",8.4899,8.792,8.469,8.5055,3517500.0],["2007-11-13",8.5263,8.8961,8.5263,8.8961,3364600.0],["2007-11-14",8.8961,9.0368,8.6149,8.6357,2865400.0],["2007-11-15",8.5836,8.6305,8.3076,8.3753,3241200.0],["2007-11-16",8.0472,8.2763,7.4898,7.6826,10017300.0],["2007-11-19",7.5888,7.6044,7.2503,7.3961,9228700.0],["2007-11-20",7.3805,7.4898,7.0315,7.2398,7365600.0],["2007-11-21",7.1825,7.4638,7.0367,7.3284,7902400.0],["2007-11-23",7.3857,7.6565,7.3753,7.5836,1943200.0],["2007-11-26",7.5576,7.6357,7.0315,7.0367,6709900.0],["2007-11-27",7.0836,7.3805,7.0732,7.318,7622500.0],["2007-11-28",7.4638,7.9534,7.3701,7.9482,7367700.0],["2007-11-29",7.9586,7.9951,7.7607,7.9638,4667400.0],["2007-11-30",8.1774,8.469,8.1201,8.1722,4927200.0],["2007-12-03",8.2711,8.2711,8.0628,8.1357,4497200.0],["2007-12-04",8.0055,8.1149,7.9065,7.9378,3759900.0],["2007-12-05",7.9794,8.2555,7.9794,8.1774,3393000.0],["2007-12-06",8.1253,8.4638,8.094,8.4638,2740800.0],["2007-12-07",8.469,8.5784,8.3805,8.417,3552300.0],["2007-12-10",8.4638,8.7816,8.3909,8.7347,2812800.0],["2007-12-11",8.6774,8.7191,8.0992,8.1201,4978900.0],["2007-12-12",8.6261,8.6738,7.9479,8.0803,9225600.0],["2007-12-13",7.985,8.1651,7.577,7.8101,6735800.0],["2007-12-14",7.6935,7.7465,7.4975,7.5081,4998100.0],["2007-12-17",7.4392,7.5876,7.3809,7.3809,4089400.0],["2007-12-18",7.4021,7.5717,7.3226,7.524,3576300.0],["2007-12-19",7.471,7.5717,7.312,7.3756,2945100.0],["2007-12-20",7.3597,7.4763,7.2167,7.3544,3492300.0],["2007-12-21",7.4339,7.9532,7.3173,7.9532,7686600.0],["2007-12-24",7.879,7.9956,7.8154,7.9055,1817200.0],["2007-12-26",7.9214,7.9691,7.8154,7.9373,2197200.0],["2007-12-27",7.9373,8.0115,7.7836,7.7836,3361300.0],["2007-12-28",7.7677,7.9426,7.7677,7.8366,2468500.0],["2007-12-31",7.7836,8.0009,7.7677,7.8207,3318600.0],["2008-01-02",7.8684,7.879,7.5187,7.577,4420600.0],["2008-01-03",7.6141,7.6617,7.4498,7.4604,2743700.0],["2008-01-04",7.1955,7.2538,7.0471,7.1637,6865800.0],["2008-01-07",7.1319,7.577,7.1001,7.4498,5612300.0],["2008-01-08",7.471,7.6247,7.0153,7.0206,4744200.0],["2008-01-09",6.9994,7.0577,6.6603,7.01,7741500.0],["2008-01-10",6.6232,6.9623,6.1993,6.7027,12528800.0],["2008-01-11",6.5437,6.7928,6.3901,6.6126,7679600.0],["2008-01-14",6.4537,6.655,6.4378,6.5332,5320400.0],["2008-01-15",6.4378,6.5437,6.3424,6.4219,6207000.0],["2008-01-16",6.4219,6.7398,6.406,6.5861,6672200.0],["2008-01-17",6.3901,6.5173,5.9662,6.0139,8836400.0],["2008-01-18",6.0139,6.3106,5.5476,5.6483,11176800.0],["2008-01-22",5.3516,6.1305,5.3516,5.8814,11508500.0],["2008-01-23",5.59,6.4166,5.5423,6.3053,10073800.0],["2008-01-24",6.3265,6.4908,6.194,6.4166,9333400.0],["2008-01-25",6.4961,6.6497,6.1358,6.2205,7267100.0],["2008-01-28",6.104,6.6709,6.104,6.6656,7275800.0],["2008-01-29",6.7133,6.8776,6.5808,6.867,6629600.0],["2008-01-30",6.8511,7.0736,6.7239,6.8299,7403900.0],["2008-01-31",6.6974,7.169,6.6126,7.1266,9179800.0],["2008-02-01",7.2856,7.4869,7.1425,7.4763,7088300.0],["2008-02-04",7.4816,7.4816,6.9305,6.9623,6551100.0],["2008-02-05",6.8617,6.957,6.7663,6.8352,7138900.0],["2008-02-06",6.9358,6.957,6.7133,6.7663,5419900.0],["2008-02-07",6.7133,7.0259,6.6391,6.8723,8331700.0],["2008-02-08",6.814,6.8935,6.5014,6.6762,5846200.0],["2008-02-11",6.6974,6.6974,6.4961,6.5014,4238400.0],["2008-02-12",6.5596,6.8352,6.5332,6.6179,7152200.0],["2008-02-13",6.7186,6.7822,6.5437,6.7451,3985200.0],["2008-02-14",6.7292,6.7663,6.5173,6.5702,3680000.0],["2008-02-15",6.5596,6.7557,6.4855,6.7345,4510500.0],["2008-02-19",6.8458,6.8723,6.549,6.602,4399100.0],["2008-02-20",6.5438,6.7981,6.4643,6.7292,4329500.0],["2008-02-21",6.761,6.814,6.5173,6.5385,5523400.0],["2008-02-22",6.549,6.7451,6.4643,6.7398,6326600.0],["2008-02-25",6.7557,6.9517,6.602,6.9464,5184900.0],["2008-02-26",6.8988,7.0312,6.7292,6.9835,3807800.0],["2008-02-27",6.9676,7.1955,6.8617,6.9623,4356000.0],["2008-02-28",6.8723,6.9094,6.6126,6.6232,5263400.0],["2008-02-29",6.5437,6.7292,6.4643,6.4749,9259400.0],["2008-03-03",6.4749,6.6656,6.3106,6.5914,8095500.0],["2008-03-04",6.5226,6.5279,6.1993,6.4272,10106300.0],["2008-03-05",6.4537,6.5226,6.157,6.1675,8217300.0],["2008-03-06",6.1464,6.1676,5.9556,5.9556,7892500.0],["2008-03-07",5.8284,6.1675,5.8072,6.0828,8879300.0],["2008-03-10",6.0298,6.2523,5.8973,5.9556,6513700.0],["2008-03-11",6.1887,6.4431,6.0139,6.4113,6365900.0],["2008-03-12",6.4248,6.7661,6.2623,6.2731,6500300.0],["2008-03-13",6.1594,6.4898,5.9914,6.4519,8507100.0],["2008-03-14",6.2786,6.6036,6.1052,6.2081,9610200.0],["2008-03-17",5.9427,6.1594,5.2222,5.5364,20385100.0],["2008-03-18",5.7639,6.0294,5.5635,5.8506,14061900.0],["2008-03-19",5.9048,6.0944,5.7098,5.7531,10841900.0],["2008-03-20",5.8506,6.0944,5.6393,6.089,11941100.0],["2008-03-24",6.0944,6.4411,6.0673,6.3219,8988500.0],["2008-03-25",6.4573,6.6523,6.349,6.5223,10375800.0],["2008-03-26",6.4411,6.4952,6.0727,6.1594,15117600.0],["2008-03-27",6.3273,6.3273,5.9048,5.9698,8002800.0],["2008-03-28",6.1756,6.1756,5.7802,5.7964,6856000.0],["2008-03-31",5.8506,5.9481,5.726,5.8235,7574700.0],["2008-04-01",6.089,6.219,5.9644,6.2136,7379700.0],["2008-04-02",6.1973,6.3652,6.0673,6.1215,6077300.0],["2008-04-03",6.0619,6.1973,5.9698,6.1052,6858900.0],["2008-04-04",6.1323,6.1594,6.0023,6.0023,5067400.0],["2008-04-07",6.0131,6.2731,6.0131,6.1865,4843100.0],["2008-04-08",6.0781,6.1377,5.9156,5.986,5560200.0],["2008-04-09",6.0835,6.0944,5.6989,5.7152,5985900.0],["2008-04-10",5.7368,5.8885,5.6122,5.726,5281600.0],["2008-04-11",5.6231,5.6881,5.3576,5.3685,10688500.0],["2008-04-14",5.3468,5.3631,4.8538,4.8701,12719900.0],["2008-04-15",4.9297,5.1247,4.9297,5.038,15265000.0],["2008-04-16",4.8484,5.6014,4.8322,5.3956,27867600.0],["2008-04-17",5.0976,5.4876,5.0976,5.4389,14983400.0],["2008-04-18",5.5472,5.5527,5.2222,5.2493,11648700.0],["2008-04-21",5.2114,5.2493,4.9676,5.1084,9654600.0],["2008-04-22",5.0759,5.2385,5.038,5.1789,8349200.0],["2008-04-23",5.1789,5.2439,4.9134,4.9405,6340800.0],["2008-04-24",5.0109,5.1843,4.9297,5.1139,9059000.0],["2008-04-25",5.0651,5.2872,4.973,5.2493,9085600.0],["2008-04-28",5.2655,5.3089,5.1355,5.2114,6665400.0],["2008-04-29",5.2222,5.2439,5.1464,5.1951,6027000.0],["2008-04-30",5.1897,5.1951,5.0597,5.0868,9515100.0],["2008-05-01",5.0868,5.3901,5.0868,5.3414,9898500.0],["2008-05-02",5.3901,5.4931,5.2872,5.3251,6534000.0],["2008-05-05",5.2547,5.2872,5.1734,5.2655,6442600.0],["2008-05-06",5.2439,5.3522,5.1084,5.3305,8225800.0],["2008-05-07",5.2493,5.3251,5.1084,5.1247,8693800.0],["2008-05-08",5.1734,5.1897,5.0489,5.0868,7643000.0],["2008-05-09",5.0163,5.168,4.9297,4.9676,8149300.0],["2008-05-12",4.9676,5.0651,4.9134,5.0489,6324800.0],["2008-05-13",5.0868,5.1193,4.9676,5.0489,6564700.0],["2008-05-14",5.0489,5.1355,4.9784,5.0976,4502400.0],["2008-05-15",5.0976,5.1247,4.9893,5.0922,6646000.0],["2008-05-16",5.103,5.1247,5.0272,5.0922,7381900.0],["2008-05-19",5.1247,5.168,5.0326,5.0814,6762300.0],["2008-05-20",5.038,5.0597,4.9026,4.973,8570600.0],["2008-05-21",4.9622,5.0434,4.8484,4.8647,7106200.0],["2008-05-22",4.8647,5.0272,4.8484,5.0001,4820300.0],["2008-05-23",4.9784,5.0272,4.8918,4.9568,10704400.0],["2008-05-27",4.9784,5.168,4.9784,5.1518,9225400.0],["2008-05-28",5.1572,5.2005,4.8105,4.8972,10611100.0],["2008-05-29",4.9026,4.973,4.8376,4.9297,5291000.0],["2008-05-30",4.9243,4.973,4.8267,4.8267,4913700.0],["2008-06-02",4.8213,4.8213,4.6371,4.713,6608600.0],["2008-06-03",4.7184,4.7617,4.5396,4.6101,11457700.0],["2008-06-04",4.6046,4.7076,4.4963,4.5559,6655500.0],["2008-06-05",4.5559,4.5938,4.4367,4.5451,8395900.0],["2008-06-06",4.4638,4.4746,4.3609,4.3663,6027100.0],["2008-06-09",4.3663,4.3934,4.0954,4.1604,9633600.0],["2008-06-10",4.1658,4.2959,4.0521,4.0792,14265200.0],["2008-06-11",4.147,4.147,3.8106,3.8161,13461600.0],["2008-06-12",3.8823,4.0202,3.6562,3.6617,17114500.0],["2008-06-13",3.6948,3.7058,3.3915,3.6011,17914800.0],["2008-06-16",3.6176,3.7499,3.5569,3.6783,7871800.0],["2008-06-17",3.6672,3.7334,3.3639,3.3639,16834100.0],["2008-06-18",3.2647,3.2812,2.818,3.0441,22579700.0],["2008-06-19",3.0937,3.1047,2.7242,2.8345,27701200.0],["2008-06-20",3.2867,3.7941,3.1544,3.6783,44925900.0],["2008-06-23",3.7775,3.7885,3.1709,3.1985,27658600.0],["2008-06-24",3.1599,3.3584,3.0772,3.1819,23731900.0],["2008-06-25",3.2481,3.6341,3.215,3.3198,18026700.0],["2008-06-26",3.3308,3.4797,3.2812,3.375,14704300.0],["2008-06-27",3.3584,3.5404,3.3253,3.3694,14307400.0],["2008-06-30",3.3308,3.3639,3.1544,3.1819,14267200.0],["2008-07-01",3.2205,3.3584,3.0882,3.3253,14721500.0],["2008-07-02",3.386,3.5018,3.1158,3.1654,23883300.0],["2008-07-03",3.1985,3.2095,2.9669,3.0275,9398300.0],["2008-07-07",3.033,3.1544,2.829,2.9338,11660400.0],["2008-07-08",2.9614,3.4246,2.9007,3.408,12512700.0],["2008-07-09",3.3694,3.4963,3.0551,3.0551,9766200.0],["2008-07-10",3.1102,3.2977,2.9944,3.1544,9420000.0],["2008-07-11",3.0055,3.1764,2.9393,3.1102,11303500.0],["2008-07-14",3.1709,3.2205,2.5753,2.5753,19229000.0],["2008-07-15",2.5753,2.9172,2.4099,2.5588,17901700.0],["2008-07-16",2.5919,3.193,2.5643,3.1378,18026400.0],["2008-07-17",3.7169,4.5551,3.2426,4.4007,34971200.0],["2008-07-18",4.2573,4.2738,3.8602,3.8768,23094100.0],["2008-07-21",4.0257,4.1966,3.7941,3.8437,14727700.0],["2008-07-22",3.7224,4.3896,3.5294,4.3566,14618600.0],["2008-07-23",4.3841,4.6157,4.0257,4.2077,17078100.0],["2008-07-24",4.3235,4.4062,3.7996,3.8382,19245700.0],["2008-07-25",3.8492,4.0257,3.6121,3.8602,13429000.0],["2008-07-28",3.7996,3.8933,3.5073,3.5459,11534200.0],["2008-07-29",3.5569,3.9595,3.5349,3.954,13709700.0],["2008-07-30",3.9926,4.1305,3.783,3.954,8338900.0],["2008-07-31",3.8602,4.0036,3.7444,3.8713,12192300.0],["2008-08-01",3.8988,4.1139,3.783,4.0477,6320300.0],["2008-08-04",3.9374,4.1084,3.8547,4.0312,11296600.0],["2008-08-05",4.1084,4.3014,4.0643,4.2849,13092400.0],["2008-08-06",4.1966,4.3841,4.136,4.329,8173100.0],["2008-08-07",4.2959,4.4117,3.9981,4.0202,12401700.0],["2008-08-08",3.9981,4.3952,3.9926,4.3235,7433200.0],["2008-08-11",4.2077,4.5937,4.2077,4.4668,6712900.0],["2008-08-12",4.4393,4.4668,4.1249,4.1691,9973200.0],["2008-08-13",4.136,4.1801,3.8933,3.9264,12238700.0],["2008-08-14",3.8658,4.3124,3.8602,4.3014,9948700.0],["2008-08-15",4.2297,4.4889,4.2297,4.3952,8206800.0],["2008-08-18",4.1911,4.2242,3.8658,4.0312,15432600.0],["2008-08-19",3.943,4.0257,3.8658,3.9154,10374200.0],["2008-08-20",3.9264,3.965,3.7665,3.9209,17125000.0],["2008-08-21",3.7444,3.8878,3.7444,3.8437,9573300.0],["2008-08-22",3.9209,4.1415,3.8988,4.1415,9464800.0],["2008-08-25",4.0753,4.1194,3.8602,3.8602,7999300.0],["2008-08-26",3.8602,4.0091,3.8437,3.9099,7437500.0],["2008-08-27",3.8988,3.9485,3.783,3.8878,8743000.0],["2008-08-28",3.9705,4.0698,3.8658,4.0698,6617500.0],["2008-08-29",4.0257,4.136,3.8878,4.0367,6574400.0],["2008-09-02",4.2187,4.3896,4.136,4.3345,9929600.0],["2008-09-03",4.2683,4.4724,4.1691,4.4613,8472800.0],["2008-09-04",4.2904,4.4503,4.1415,4.1691,6198000.0],["2008-09-05",4.1691,4.6047,4.1084,4.6047,9135200.0],["2008-09-08",4.8418,5.1562,4.6268,4.8804,17572200.0],["2008-09-09",4.8253,5.0183,4.6599,4.6764,17967700.0],["2008-09-10",4.5604,4.7733,4.2747,4.5156,14588400.0],["2008-09-11",4.3251,4.6613,4.2859,4.6501,8986800.0],["2008-09-12",4.5492,4.9694,4.4932,4.8181,7755000.0],["2008-09-15",4.5884,4.8686,4.482,4.594,9385800.0],["2008-09-16",4.3643,5.0479,4.3587,5.0479,11818300.0],["2008-09-17",4.919,5.0927,4.4876,4.5604,14556000.0],["2008-09-18",4.7565,6.1627,4.1683,5.8826,24761500.0],["2008-09-19",7.1432,7.5634,5.8882,7.1432,20688100.0],["2008-09-22",6.4429,6.723,5.0815,5.496,6912400.0],["2008-09-23",6.1291,6.1571,5.0647,5.0703,4625700.0],["2008-09-24",5.2383,5.3504,5.0983,5.2103,4411600.0],["2008-09-25",5.4904,5.6249,5.1319,5.1711,4254200.0],["2008-09-26",4.835,5.4736,4.7845,5.2271,5628100.0],["2008-09-29",5.0422,5.6025,4.1739,4.1739,4930700.0],["2008-09-30",4.482,4.7677,4.3475,4.4764,6629200.0],["2008-10-01",4.6221,5.6753,4.51,5.4904,7507700.0],["2008-10-02",5.496,5.6417,5.1543,5.1767,4219400.0],["2008-10-03",5.6025,6.3084,5.2663,6.0059,6781700.0],["2008-10-06",5.6529,6.5269,5.2719,6.1067,8071900.0],["2008-10-07",5.7538,5.933,5.1767,5.2159,5322800.0],["2008-10-08",5.0086,5.2103,4.594,4.6165,6214400.0],["2008-10-09",4.8125,4.863,3.8041,3.8041,9877100.0],["2008-10-10",3.5072,4.8462,3.3671,4.1402,10587300.0],["2008-10-13",4.8462,4.947,3.4511,3.7817,12076200.0],["2008-10-14",4.4708,5.8154,4.4372,5.6753,15991700.0],["2008-10-15",5.4288,5.468,4.7901,4.8181,12922000.0],["2008-10-16",5.1263,5.4456,4.8013,5.3112,12764500.0],["2008-10-17",5.1711,5.6305,5.1319,5.1823,14744500.0],["2008-10-20",5.3112,5.4568,4.9974,5.2103,4864500.0],["2008-10-21",5.2327,5.6249,5.1599,5.468,6873800.0],["2008-10-22",5.1151,5.5969,4.9862,5.1431,6199600.0],["2008-10-23",5.2719,5.3224,4.482,4.7173,6677200.0],["2008-10-24",4.2131,4.7229,4.073,4.482,5872000.0],["2008-10-27",4.4764,5.384,4.4764,5.1375,11146900.0],["2008-10-28",5.2383,6.174,5.0535,6.1627,9197000.0],["2008-10-29",5.9442,6.0563,5.5745,5.6417,10250300.0],["2008-10-30",5.933,6.0787,5.5073,5.6025,5873500.0],["2008-10-31",5.6137,5.7482,5.1543,5.2944,6984500.0],["2008-11-03",5.3224,5.4288,5.1823,5.3952,4427600.0],["2008-11-04",5.5745,6.1123,5.3952,6.0115,10423300.0],["2008-11-05",5.9106,5.9555,5.5913,5.6249,6156400.0],["2008-11-06",5.5016,5.793,5.4232,5.4624,6443900.0],["2008-11-07",5.4624,5.5745,5.1039,5.3112,5288400.0],["2008-11-10",5.3784,5.3784,4.891,4.9246,4724600.0],["2008-11-11",4.8013,4.9918,4.7397,4.8574,4305000.0],["2008-11-12",4.8574,4.919,4.3868,4.4316,4624300.0],["2008-11-13",4.5436,4.7677,4.0562,4.7229,7997900.0],["2008-11-14",4.5996,4.6669,4.3419,4.3643,6891500.0],["2008-11-17",4.3307,4.4148,4.1066,4.1627,3978100.0],["2008-11-18",4.0674,4.3419,3.9217,4.1963,5716500.0],["2008-11-19",4.0674,4.3139,3.7817,3.7817,6254500.0],["2008-11-20",3.6696,3.8993,3.4511,3.5184,8698900.0],["2008-11-21",3.5632,3.692,2.9469,3.5072,11334900.0],["2008-11-24",3.5576,4.1122,3.5016,4.045,9129400.0],["2008-11-25",4.1795,4.2635,3.8601,4.2467,6747800.0],["2008-11-26",4.0842,4.3699,3.9722,4.3475,4402100.0],["2008-11-28",4.3419,4.4876,4.2579,4.482,2105700.0],["2008-12-01",4.3419,4.4652,3.692,3.6976,4598900.0],["2008-12-02",3.9217,4.0618,3.6528,3.933,6118400.0],["2008-12-03",3.6584,4.3195,3.6528,4.2859,6213800.0],["2008-12-04",4.0226,4.5268,4.017,4.1346,5485800.0],["2008-12-05",4.0394,4.4484,3.9946,4.4484,5458100.0],["2008-12-08",4.5772,4.6277,4.3251,4.4932,5361000.0],["2008-12-09",4.482,4.5996,4.3195,4.4372,6409800.0],["2008-12-10",4.4788,4.5984,4.3477,4.5244,4872700.0],["2008-12-11",4.4104,4.5585,4.1426,4.1996,4872800.0],["2008-12-12",3.9944,4.2736,3.9545,4.1654,4996200.0],["2008-12-15",4.1654,4.2565,3.8919,3.9716,4647600.0],["2008-12-16",4.1312,4.5073,4.0742,4.5073,5145100.0],["2008-12-17",4.2964,4.5585,4.1597,4.4161,5120100.0],["2008-12-18",4.4389,4.5642,4.342,4.4047,5128300.0],["2008-12-19",4.2793,4.5642,4.1198,4.1654,9242900.0],["2008-12-22",4.1882,4.1939,3.8805,3.9204,3916500.0],["2008-12-23",4.0514,4.0514,3.8463,3.9545,3648100.0],["2008-12-24",3.9602,4.1198,3.9602,4.1198,1384000.0],["2008-12-26",4.0856,4.2622,3.926,4.0001,1858500.0],["2008-12-29",3.983,4.0172,3.8463,4.0115,2418200.0],["2008-12-30",4.0058,4.0742,3.9033,4.0628,3142100.0],["2008-12-31",4.0742,4.4047,4.0229,4.3648,5196000.0],["2009-01-02",4.4902,4.5585,4.2451,4.5472,4066300.0],["2009-01-05",4.5187,4.5585,4.2622,4.4389,5473800.0],["2009-01-06",4.4845,4.5585,4.3306,4.3876,6697200.0],["2009-01-07",4.3021,4.3306,4.0628,4.0742,5080900.0],["2009-01-08",3.9944,4.1255,3.8463,4.0001,6821800.0],["2009-01-09",4.0571,4.0571,3.7551,3.7836,7206300.0],["2009-01-12",3.7437,3.7722,3.3619,3.4246,11696100.0],["2009-01-13",3.436,3.493,3.1967,3.3676,14798700.0],["2009-01-14",3.191,3.191,2.5984,2.8206,22783700.0],["2009-01-15",2.775,2.8719,2.2907,2.4445,19836300.0],["2009-01-16",2.5642,2.6781,2.3704,2.5984,15245400.0],["2009-01-20",2.5813,2.8206,2.1596,2.171,12889200.0],["2009-01-21",2.359,2.6497,2.2964,2.6269,13427000.0],["2009-01-22",2.057,2.1368,1.6411,1.8234,25916800.0],["2009-01-23",1.7664,1.9146,1.6867,1.8633,19727800.0],["2009-01-26",1.8918,2.0513,1.7721,1.7721,15526800.0],["2009-01-27",1.8234,1.8975,1.755,1.7835,8036200.0],["2009-01-28",1.9944,2.3306,1.9089,2.1026,26909400.0],["2009-01-29",2.0798,2.1026,1.9089,1.9545,9448500.0],["2009-01-30",1.983,2.0058,1.6183,1.6411,10951900.0],["2009-02-02",1.624,1.624,1.0997,1.151,27837000.0],["2009-02-03",1.208,1.3049,1.0029,1.0314,21271800.0],["2009-02-04",1.0941,1.1453,0.7807,0.8205,23676400.0],["2009-02-05",0.8547,1.1339,0.7294,1.02,32742000.0],["2009-02-06",1.1168,1.4473,1.0542,1.3448,27202100.0],["2009-02-09",1.6126,1.7379,1.453,1.4872,25655600.0],["2009-02-10",1.5157,1.5271,0.9972,1.1168,39848900.0],["2009-02-11",1.1624,1.2821,0.9972,1.0713,22947400.0],["2009-02-12",1.0314,1.0599,0.9516,1.0314,13660900.0],["2009-02-13",1.0086,1.0599,0.9516,0.963,10649700.0],["2009-02-17",0.8604,0.8661,0.7408,0.7465,21728800.0],["2009-02-18",0.8262,0.8319,0.7066,0.7465,17824100.0],["2009-02-19",0.7408,0.775,0.5869,0.5869,20466800.0],["2009-02-20",0.5755,0.8262,0.5698,0.775,32323200.0],["2009-02-23",0.9288,0.9288,0.6439,0.661,16080200.0],["2009-02-24",0.6838,0.8262,0.6439,0.8034,21991500.0],["2009-02-25",0.7863,0.9858,0.6895,0.9459,24643300.0],["2009-02-26",1.0371,1.1852,0.9459,1.1282,35572100.0],["2009-02-27",0.8661,1.0428,0.8262,0.8319,21312000.0],["2009-03-02",0.7693,0.8205,0.718,0.7294,10958400.0],["2009-03-03",0.8205,0.8376,0.6781,0.6838,12097300.0],["2009-03-04",0.7807,0.792,0.6553,0.6724,18725500.0],["2009-03-05",0.6496,0.6667,0.5983,0.604,10203300.0],["2009-03-06",0.6382,0.6724,0.5812,0.5812,10325500.0],["2009-03-09",0.5926,0.6496,0.5812,0.6154,8974300.0],["2009-03-10",0.7009,0.7807,0.6667,0.7636,17314400.0],["2009-03-11",0.8439,0.8554,0.6889,0.7176,16943000.0],["2009-03-12",0.7176,0.9645,0.6602,0.9645,22994800.0],["2009-03-13",1.0104,1.0219,0.8439,0.8956,16612000.0],["2009-03-16",0.9473,1.0621,0.8956,1.0104,21871800.0],["2009-03-17",1.0104,1.0104,0.8899,0.9989,9973700.0],["2009-03-18",0.9932,1.1712,0.9645,1.1597,22823600.0],["2009-03-19",1.2745,1.2917,1.0047,1.0334,16912600.0],["2009-03-20",1.0736,1.1138,0.9243,1.0104,21404400.0],["2009-03-23",1.1539,1.2171,1.0793,1.1999,15868500.0],["2009-03-24",1.108,1.1482,0.9989,0.9989,21329300.0],["2009-03-25",1.0104,1.0621,0.8726,0.93,21833400.0],["2009-03-26",0.9817,0.9932,0.8956,0.9128,16816500.0],["2009-03-27",0.8841,0.9817,0.8726,0.9645,12577100.0],["2009-03-30",0.8726,0.9013,0.8267,0.8267,10862000.0],["2009-03-31",0.9013,0.953,0.8439,0.953,13369100.0],["2009-04-01",0.9415,1.1195,0.8899,1.0908,29635100.0],["2009-04-02",1.2515,1.2917,1.0793,1.1252,26127500.0],["2009-04-03",1.108,1.1712,1.0449,1.1539,14839000.0],["2009-04-06",1.1252,1.1712,1.0793,1.1138,9107200.0],["2009-04-07",1.0449,1.0678,1.0047,1.0047,11875200.0],["2009-04-08",1.0334,1.0563,0.9473,0.9817,7346900.0],["2009-04-09",1.1425,1.2343,1.0678,1.2343,21075800.0],["2009-04-13",1.1941,1.728,1.1597,1.6419,45029900.0],["2009-04-14",1.8658,2.0094,1.4812,1.4869,48717700.0],["2009-04-15",1.5386,1.7797,1.3606,1.7568,23422800.0],["2009-04-16",1.9232,2.0036,1.7797,1.9003,32644400.0],["2009-04-17",1.9519,2.2964,1.8486,2.2333,43864600.0],["2009-04-20",2.0094,2.1127,1.7855,1.7855,28224100.0],["2009-04-21",1.3778,2.0094,1.3204,1.9807,38118400.0],["2009-04-22",1.906,2.2792,1.8314,1.9232,39821500.0],["2009-04-23",2.0668,2.1471,1.8773,1.9921,19636800.0],["2009-04-24",2.0668,2.0725,1.8429,1.8601,29974000.0],["2009-04-27",1.7682,1.929,1.6993,1.7051,24611700.0],["2009-04-28",1.6477,1.6993,1.5673,1.596,24553500.0],["2009-04-29",1.6649,1.7223,1.6362,1.6879,23394800.0],["2009-04-30",1.7912,1.8084,1.5845,1.6017,18894000.0],["2009-05-01",1.6247,1.6534,1.5099,1.5443,13411600.0],["2009-05-04",1.5903,1.7281,1.5271,1.6764,31666600.0],["2009-05-05",1.6821,1.8371,1.6132,1.7223,28878500.0],["2009-05-06",1.8084,2.1012,1.7682,1.9807,44015900.0],["2009-05-07",2.394,2.4399,1.9864,2.2333,64928100.0],["2009-05-08",2.6409,3.2666,2.6122,2.9853,90459900.0],["2009-05-11",3.2035,3.548,3.0198,3.2781,78293900.0],["2009-05-12",3.3815,3.4733,2.7327,2.9739,59996700.0],["2009-05-13",2.7385,2.8361,2.5031,2.5318,36894700.0],["2009-05-14",2.4399,2.8074,2.4399,2.7098,31957600.0],["2009-05-15",2.7327,2.8648,2.5949,2.6581,22015600.0],["2009-05-18",2.8131,2.9451,2.7614,2.8648,26375500.0],["2009-05-19",2.8418,2.9279,2.6466,2.6466,24771800.0],["2009-05-20",2.8074,2.8303,2.6409,2.7672,24575900.0],["2009-05-21",2.4973,2.5548,2.3653,2.4686,34975100.0],["2009-05-22",2.5203,2.5318,2.371,2.4342,15979000.0],["2009-05-26",2.3825,2.4859,2.3423,2.4399,20747700.0],["2009-05-27",2.4801,2.4801,2.2734,2.3136,23830100.0],["2009-05-28",2.3309,2.3596,2.1816,2.3136,18697400.0],["2009-05-29",2.3653,2.3653,2.2505,2.2505,24793300.0],["2009-06-01",2.3538,2.371,2.2734,2.3194,21203600.0],["2009-06-02",2.2562,2.4629,2.1873,2.3825,35760100.0],["2009-06-03",2.371,2.4916,2.2275,2.2734,35610500.0],["2009-06-04",2.2333,2.3768,2.1816,2.3251,107648400.0],["2009-06-05",2.417,2.417,2.2849,2.3423,34922400.0],["2009-06-08",2.2964,2.394,2.2734,2.3768,23374600.0],["2009-06-09",2.394,2.4112,2.3366,2.371,19968300.0],["2009-06-10",2.3883,2.3883,2.2675,2.3193,18882700.0],["2009-06-11",2.371,2.5379,2.3423,2.3768,44578300.0],["2009-06-12",2.3653,2.4516,2.3653,2.3883,24840800.0],["2009-06-15",2.6991,2.7451,2.5322,2.6012,85743300.0],["2009-06-16",2.6818,2.6933,2.4286,2.4746,43247100.0],["2009-06-17",2.4804,2.4977,2.2617,2.3595,40879500.0],["2009-06-18",2.3768,2.5264,2.3653,2.4919,26685400.0],["2009-06-19",2.5437,2.6128,2.5034,2.6128,41458600.0],["2009-06-22",2.5437,2.6012,2.3423,2.3653,29527800.0],["2009-06-23",2.4459,2.4574,2.3653,2.3941,28483500.0],["2009-06-24",2.4459,2.5782,2.4113,2.5149,34265300.0],["2009-06-25",2.4459,2.5379,2.4286,2.5379,16145900.0],["2009-06-26",2.5092,2.5552,2.4746,2.5092,12915500.0],["2009-06-29",2.5207,2.5437,2.4459,2.4919,12576700.0],["2009-06-30",2.4919,2.5149,2.3595,2.4056,25420900.0],["2009-07-01",2.4171,2.4343,2.3653,2.3883,14798600.0],["2009-07-02",2.3423,2.3941,2.279,2.302,16115700.0],["2009-07-06",2.2559,2.325,2.1984,2.2502,22899400.0],["2009-07-07",2.2559,2.2617,2.1581,2.1581,21310100.0],["2009-07-08",2.1811,2.1869,1.8761,1.9567,43876900.0],["2009-07-09",2.1696,2.1926,2.0545,2.1121,41920800.0],["2009-07-10",2.1984,2.2502,2.1524,2.2272,28481000.0],["2009-07-13",2.371,2.3883,2.2847,2.3768,30349400.0],["2009-07-14",2.4056,2.4171,2.3135,2.3538,20071500.0],["2009-07-15",2.3595,2.4228,2.348,2.4056,27292300.0],["2009-07-16",2.3826,2.3883,2.3135,2.371,17749900.0],["2009-07-17",2.348,2.3595,2.2099,2.2617,23676700.0],["2009-07-20",2.2387,2.2617,2.1869,2.2329,16629600.0],["2009-07-21",2.1811,2.1926,2.0948,2.1351,24465100.0],["2009-07-22",2.0948,2.2847,2.0603,2.2559,27684400.0],["2009-07-23",2.1696,2.2329,2.0833,2.1466,59141700.0],["2009-07-24",2.1063,2.1466,2.0891,2.1121,17771300.0],["2009-07-27",2.1408,2.2732,2.1121,2.2559,26461300.0],["2009-07-28",2.2387,2.3193,2.1926,2.3077,26829300.0],["2009-07-29",2.302,2.302,2.2099,2.2387,21106600.0],["2009-07-30",2.279,2.4113,2.2617,2.3826,33249100.0],["2009-07-31",2.3365,2.4113,2.3077,2.3538,33938800.0],["2009-08-03",2.3941,2.4171,2.3595,2.3998,22078600.0],["2009-08-04",2.3595,2.5437,2.3308,2.5379,34714300.0],["2009-08-05",2.584,2.7048,2.5552,2.607,30993000.0],["2009-08-06",2.6991,2.7106,2.5149,2.5264,30559500.0],["2009-08-07",2.63,2.8602,2.5897,2.6933,37976400.0],["2009-08-10",2.6818,2.7912,2.6588,2.7451,20347000.0],["2009-08-11",2.7336,2.7336,2.5092,2.5437,26886500.0],["2009-08-12",2.5092,2.6012,2.4746,2.5725,17811500.0],["2009-08-13",2.6473,2.7336,2.5667,2.6761,22691100.0],["2009-08-14",2.6761,2.6876,2.5667,2.6415,16481600.0],["2009-08-17",2.4689,2.5149,2.4171,2.4171,21043900.0],["2009-08-18",2.4804,2.5379,2.4689,2.4977,14817600.0],["2009-08-19",2.4228,2.584,2.4228,2.5092,19246200.0],["2009-08-20",2.5322,2.6185,2.5264,2.6012,20684500.0],["2009-08-21",2.6415,2.7048,2.6185,2.6588,26483000.0],["2009-08-24",2.7106,2.7221,2.5092,2.5379,27575600.0],["2009-08-25",2.5897,2.6358,2.5322,2.5494,13497700.0],["2009-08-26",2.5322,2.607,2.4977,2.5379,12137400.0],["2009-08-27",2.5264,2.5494,2.4401,2.5379,16497200.0],["2009-08-28",2.5725,2.6415,2.5437,2.584,17315600.0],["2009-08-31",2.5149,2.6588,2.4804,2.6243,14390900.0],["2009-09-01",2.5782,2.6645,2.4459,2.4459,20475500.0],["2009-09-02",2.4171,2.4228,2.2272,2.2617,35129700.0],["2009-09-03",2.3308,2.3653,2.2905,2.3423,18162300.0],["2009-09-04",2.3538,2.3653,2.3193,2.3653,16939300.0],["2009-09-08",2.4056,2.4171,2.3308,2.348,14167000.0],["2009-09-09",2.3307,2.3538,2.2903,2.348,18194400.0],["2009-09-10",2.3538,2.3653,2.3134,2.3596,19632000.0],["2009-09-11",2.3711,2.3826,2.3249,2.3365,29787600.0],["2009-09-14",2.3134,2.3596,2.2846,2.3596,17468900.0],["2009-09-15",2.3538,2.5673,2.3365,2.5096,38916600.0],["2009-09-16",2.5211,2.7519,2.4923,2.6192,53049400.0],["2009-09-17",2.6076,2.7403,2.5846,2.6019,35582700.0],["2009-09-18",2.4923,2.5673,2.423,2.5096,109976900.0],["2009-09-21",2.4692,2.6365,2.4403,2.5442,44686300.0],["2009-09-22",2.6134,2.6422,2.5557,2.5903,29420200.0],["2009-09-23",2.6134,2.6134,2.5211,2.5211,19651000.0],["2009-09-24",2.5384,2.5442,2.3942,2.4115,25510900.0],["2009-09-25",2.3884,2.4461,2.3365,2.3826,23517200.0],["2009-09-28",2.3942,2.423,2.348,2.423,24210000.0],["2009-09-29",2.5211,2.5903,2.5038,2.5384,42160400.0],["2009-09-30",2.6192,2.798,2.5673,2.7172,89526000.0],["2009-10-01",2.7057,2.7288,2.5326,2.5788,37664800.0],["2009-10-02",2.4865,2.6192,2.4403,2.5672,26164300.0],["2009-10-05",2.6711,2.6884,2.6076,2.6711,24044500.0],["2009-10-06",2.723,2.7403,2.5499,2.6019,33336700.0],["2009-10-07",2.5788,2.6596,2.5788,2.6422,22820800.0],["2009-10-08",2.6538,2.6596,2.5846,2.6422,18766600.0],["2009-10-09",2.6076,2.6365,2.5846,2.6249,15211900.0],["2009-10-12",2.6365,2.6942,2.5961,2.6422,15247100.0],["2009-10-13",2.6365,2.6653,2.6076,2.6134,18774400.0],["2009-10-14",2.6826,2.6999,2.6307,2.6999,18386500.0],["2009-10-15",2.6884,2.7519,2.6422,2.7519,23720200.0],["2009-10-16",2.6826,2.6942,2.6307,2.6422,15715700.0],["2009-10-19",2.648,2.6653,2.5326,2.5442,19015500.0],["2009-10-20",2.5499,2.5903,2.4923,2.5211,16005900.0],["2009-10-21",2.5096,2.5788,2.4807,2.4865,17893000.0],["2009-10-22",2.4519,2.5499,2.4115,2.5499,27788600.0],["2009-10-23",2.5442,2.5557,2.3942,2.423,19394300.0],["2009-10-26",2.4346,2.4519,2.3365,2.3596,21155000.0],["2009-10-27",2.3711,2.4057,2.2788,2.3307,32866900.0],["2009-10-28",2.3249,2.3538,2.1923,2.198,29543600.0],["2009-10-29",2.2846,2.3596,2.2096,2.348,24758000.0],["2009-10-30",2.3192,2.3249,2.123,2.198,29790100.0],["2009-11-02",2.2557,2.2673,2.0365,2.0826,27857900.0],["2009-11-03",2.0365,2.2269,2.0192,2.2038,28656700.0],["2009-11-04",2.2615,2.3019,2.1115,2.1288,26107600.0],["2009-11-05",2.1634,2.2038,2.1173,2.175,25912700.0],["2009-11-06",2.1346,2.25,2.123,2.2326,27848200.0],["2009-11-09",2.2673,2.3019,2.2269,2.273,22444800.0],["2009-11-10",2.2615,2.2673,2.1692,2.1923,15412500.0],["2009-11-11",2.2326,2.2673,2.2038,2.2269,11240400.0],["2009-11-12",2.2211,2.25,2.1634,2.1634,14379400.0],["2009-11-13",2.1865,2.2211,2.1519,2.1923,15589600.0],["2009-11-16",2.2038,2.2384,2.1346,2.1807,26799800.0],["2009-11-17",2.1634,2.2038,2.1288,2.198,24766100.0],["2009-11-18",2.1923,2.3019,2.1692,2.2615,30491600.0],["2009-11-19",2.2269,2.25,2.1692,2.2096,22501000.0],["2009-11-20",2.2038,2.2269,2.1576,2.1807,18678800.0],["2009-11-23",2.2211,2.2384,2.1807,2.1923,19312700.0],["2009-11-24",2.2038,2.2038,2.1403,2.1692,15119900.0],["2009-11-25",2.2096,2.2096,2.1403,2.1461,10565800.0],["2009-11-27",2.0826,2.123,2.0711,2.0711,8150400.0],["2009-11-30",2.0884,2.2096,2.0769,2.2038,27762000.0],["2009-12-01",2.2384,2.2442,2.1519,2.2038,22746200.0],["2009-12-02",2.2096,2.2442,2.1807,2.2326,20224700.0],["2009-12-03",2.2499,2.2557,2.1173,2.123,26952600.0],["2009-12-04",2.1807,2.1923,2.1057,2.1288,24144300.0],["2009-12-07",2.1346,2.1692,2.1115,2.123,21730200.0],["2009-12-08",2.1173,2.198,2.1057,2.1865,21075200.0],["2009-12-09",2.1865,2.2038,2.1461,2.1519,19767800.0],["2009-12-10",2.1807,2.1923,2.1346,2.1461,10134600.0],["2009-12-11",2.1519,2.1692,2.123,2.1519,9132500.0],["2009-12-14",2.1807,2.25,2.1576,2.2442,14036100.0],["2009-12-15",2.2096,2.2615,2.1288,2.1519,20517100.0],["2009-12-16",2.1577,2.175,2.0882,2.094,16600100.0],["2009-12-17",2.0882,2.1924,2.0825,2.1287,14433200.0],["2009-12-18",2.1345,2.175,2.0998,2.1519,19867400.0],["2009-12-21",2.1577,2.1692,2.1287,2.1634,8908600.0],["2009-12-22",2.1577,2.1634,2.1403,2.1577,4617300.0],["2009-12-23",2.1519,2.1692,2.123,2.1287,9401100.0],["2009-12-24",2.1403,2.1519,2.1345,2.1519,2183900.0],["2009-12-28",2.1519,2.1808,2.1172,2.1403,7041100.0],["2009-12-29",2.1403,2.1461,2.1114,2.1345,6456400.0],["2009-12-30",2.1345,2.1345,2.1056,2.1287,6394800.0],["2009-12-31",2.123,2.1287,2.0998,2.1114,10417400.0],["2010-01-04",2.1461,2.1634,2.1114,2.1287,10462800.0],["2010-01-05",2.1287,2.1808,2.1114,2.175,21226600.0],["2010-01-06",2.1692,2.2502,2.1519,2.2329,18761000.0],["2010-01-07",2.2271,2.5163,2.2155,2.4816,66130600.0],["2010-01-08",2.4469,2.5279,2.389,2.4411,29869600.0],["2010-01-11",2.4932,2.5684,2.4353,2.5047,28307500.0],["2010-01-12",2.4642,2.5568,2.4006,2.4353,25239200.0],["2010-01-13",2.4353,2.5105,2.3601,2.4932,26868200.0],["2010-01-14",2.4932,2.5742,2.47,2.551,24295600.0],["2010-01-15",2.5452,2.551,2.4411,2.4758,17671600.0],["2010-01-19",2.47,2.5221,2.4353,2.4874,15203200.0],["2010-01-20",2.4585,2.551,2.4469,2.4816,20893700.0],["2010-01-21",2.5337,2.7477,2.5279,2.6204,63969900.0],["2010-01-22",2.5568,2.8171,2.4585,2.713,61227600.0],["2010-01-25",2.7593,2.8576,2.6898,2.7766,34705900.0],["2010-01-26",2.8113,2.8865,2.6609,2.6609,45439900.0],["2010-01-27",2.7014,2.8345,2.6898,2.8229,34009000.0],["2010-01-28",2.9386,2.9444,2.846,2.8865,40498900.0],["2010-01-29",2.9212,2.9212,2.7419,2.7708,27561700.0],["2010-02-01",2.8055,2.8576,2.765,2.8345,18652800.0],["2010-02-02",2.8229,2.8576,2.7882,2.8518,35142400.0],["2010-02-03",2.8229,2.8345,2.6783,2.7246,41303100.0],["2010-02-04",2.6956,2.7072,2.5799,2.6262,35832300.0],["2010-02-05",2.6378,2.713,2.5452,2.6783,25099500.0],["2010-02-08",2.7072,2.7361,2.6204,2.6494,17834600.0],["2010-02-09",2.6956,2.7361,2.6436,2.6898,17433300.0],["2010-02-10",2.6667,2.7477,2.6667,2.7246,14027800.0],["2010-02-11",2.7477,2.7824,2.7072,2.7708,16127900.0],["2010-02-12",2.7246,2.7593,2.6725,2.7072,13711900.0],["2010-02-16",2.7361,2.7882,2.7188,2.7882,14918600.0],["2010-02-17",2.794,2.8229,2.7361,2.7535,12692100.0],["2010-02-18",2.7535,2.7766,2.713,2.7303,11941600.0],["2010-02-19",2.7303,2.8055,2.7246,2.8055,11149600.0],["2010-02-22",2.8402,2.8634,2.8229,2.8518,16529800.0],["2010-02-23",2.8287,2.8634,2.7766,2.7824,13714300.0],["2010-02-24",2.8113,2.8576,2.794,2.8287,12362900.0],["2010-02-25",2.7535,2.7998,2.7477,2.7766,10031300.0],["2010-02-26",2.7766,2.7998,2.7535,2.7824,9186500.0],["2010-03-01",2.8113,2.8229,2.7477,2.7766,7019800.0],["2010-03-02",2.7998,2.8171,2.7708,2.794,11973800.0],["2010-03-03",2.7998,2.8171,2.7593,2.7824,10153200.0],["2010-03-04",2.794,2.7998,2.7708,2.7824,5681800.0],["2010-03-05",2.8113,2.8692,2.7882,2.8692,14761100.0],["2010-03-08",2.8923,2.9097,2.8287,2.8692,12788000.0],["2010-03-09",2.8518,2.9733,2.8055,2.9097,21012700.0],["2010-03-10",3.0022,3.1468,2.9791,3.0369,39935500.0],["2010-03-11",3.0658,3.251,3.0601,3.1237,54603100.0],["2010-03-12",3.2278,3.251,3.1237,3.1642,26892500.0],["2010-03-15",3.141,3.1526,3.0485,3.1295,22332300.0],["2010-03-16",3.1758,3.2048,3.1411,3.2048,18207300.0],["2010-03-17",3.2686,3.3671,3.2454,3.3381,32758400.0],["2010-03-18",3.3671,3.3671,3.17,3.1874,32948700.0],["2010-03-19",3.1932,3.2164,3.0657,3.0831,37237600.0],["2010-03-22",3.0078,3.199,2.9788,3.17,22213500.0],["2010-03-23",3.1874,3.2106,3.1179,3.1758,24917400.0],["2010-03-24",3.1642,3.2106,3.1527,3.1758,20073200.0],["2010-03-25",3.2338,3.2975,3.1816,3.1874,25154200.0],["2010-03-26",3.2512,3.2744,3.1295,3.17,23286100.0],["2010-03-29",3.2106,3.2164,3.1179,3.1585,14392400.0],["2010-03-30",3.17,3.1874,3.1005,3.1353,11651500.0],["2010-03-31",3.1005,3.1874,3.0831,3.1237,16615500.0],["2010-04-01",3.1758,3.1874,3.0831,3.1237,11268500.0],["2010-04-05",3.1411,3.2164,3.1237,3.2048,17259300.0],["2010-04-06",3.2106,3.3903,3.1874,3.3903,37087600.0],["2010-04-07",3.4076,3.5062,3.3671,3.4134,35276600.0],["2010-04-08",3.4076,3.5062,3.3033,3.4192,29871500.0],["2010-04-09",3.4772,3.4772,3.3729,3.3961,21108300.0],["2010-04-12",3.4134,3.5236,3.3903,3.4946,24430800.0],["2010-04-13",3.4077,3.4077,3.228,3.2975,51725500.0],["2010-04-14",3.3787,3.4482,3.3497,3.4077,31518700.0],["2010-04-15",3.4192,3.4482,3.3207,3.3323,24467800.0],["2010-04-16",3.3381,3.3381,3.0657,3.2222,45066500.0],["2010-04-19",3.1874,3.257,3.0483,3.1816,33650200.0],["2010-04-20",3.2338,3.3903,3.17,3.3787,37734900.0],["2010-04-21",3.5699,3.9408,3.5409,3.8191,118063900.0],["2010-04-22",3.8713,4.0451,3.8017,3.993,54644000.0],["2010-04-23",4.1147,4.219,4.0741,4.1552,55055600.0],["2010-04-26",4.1958,4.2885,3.9698,3.9756,40319800.0],["2010-04-27",3.8829,3.9756,3.8017,3.8713,35501300.0],["2010-04-28",3.9292,4.022,3.8365,3.9003,29130000.0],["2010-04-29",3.9698,4.0335,3.9118,3.9814,18829200.0],["2010-04-30",3.9698,4.0799,3.9003,3.9176,28582700.0],["2010-05-03",3.964,4.0104,3.9176,3.9872,13053800.0],["2010-05-04",3.9408,3.964,3.8423,3.8655,22622400.0],["2010-05-05",3.7843,3.9814,3.7438,3.7959,42628900.0],["2010-05-06",3.7786,3.8945,3.2802,3.6105,50405100.0],["2010-05-07",3.5931,3.6974,3.3961,3.483,38180200.0],["2010-05-10",3.7612,3.8075,3.6337,3.7612,33560400.0],["2010-05-11",3.6916,3.8887,3.6684,3.7554,32663800.0],["2010-05-12",3.906,3.9814,3.8771,3.9234,37676400.0],["2010-05-13",3.9466,4.0278,3.8887,3.9176,29913000.0],["2010-05-14",3.8597,3.8771,3.7322,3.7843,33066600.0],["2010-05-17",3.7901,3.8365,3.6395,3.767,22873800.0],["2010-05-18",3.8249,3.8249,3.5236,3.5699,33016500.0],["2010-05-19",3.5351,3.6916,3.483,3.5641,29417700.0],["2010-05-20",3.4308,3.4888,3.3381,3.3903,45452700.0],["2010-05-21",3.2975,3.6163,3.257,3.6163,38619300.0],["2010-05-24",3.6337,3.6337,3.4656,3.4772,21195200.0],["2010-05-25",3.2859,3.4714,3.2802,3.454,31690200.0],["2010-05-26",3.5409,3.5757,3.4656,3.483,16251900.0],["2010-05-27",3.5815,3.6221,3.5178,3.6163,15180400.0],["2010-05-28",3.6395,3.6626,3.5351,3.5699,13165500.0],["2010-06-01",3.5294,3.6279,3.4308,3.4366,14126400.0],["2010-06-02",3.5062,3.5757,3.4656,3.5757,13098000.0],["2010-06-03",3.6047,3.6221,3.4946,3.5409,12740600.0],["2010-06-04",3.4482,3.5062,3.3497,3.3787,17932500.0],["2010-06-07",3.3961,3.425,3.2106,3.228,17001800.0],["2010-06-08",3.2628,3.3149,3.1295,3.3149,20253100.0],["2010-06-09",3.3381,3.3903,3.2975,3.3091,18792500.0],["2010-06-10",3.3845,3.4308,3.3381,3.425,18081800.0],["2010-06-11",3.3613,3.5467,3.3207,3.5409,15897600.0],["2010-06-14",3.5989,3.6221,3.5062,3.5236,13577000.0],["2010-06-15",3.57,3.6571,3.5119,3.6513,13169800.0],["2010-06-16",3.599,3.6222,3.5352,3.5642,11437300.0],["2010-06-17",3.5758,3.5932,3.4481,3.5003,12376800.0],["2010-06-18",3.5061,3.5352,3.4655,3.5119,9631900.0],["2010-06-21",3.5526,3.5816,3.4829,3.5119,10427600.0],["2010-06-22",3.5119,3.5526,3.4539,3.4597,14987900.0],["2010-06-23",3.4713,3.5061,3.3842,3.3959,12883700.0],["2010-06-24",3.361,3.4249,3.3262,3.332,10764100.0],["2010-06-25",3.4017,3.4887,3.332,3.4829,13915100.0],["2010-06-28",3.4829,3.4887,3.4017,3.4423,9919200.0],["2010-06-29",3.3784,3.3784,3.2507,3.2681,20768900.0],["2010-06-30",3.2739,3.361,3.2101,3.2159,13381100.0],["2010-07-01",3.1637,3.2739,3.0185,3.152,23668500.0],["2010-07-02",3.1753,3.2159,3.0534,3.0998,12859500.0],["2010-07-06",3.1927,3.1985,3.0476,3.0882,12537500.0],["2010-07-07",3.1114,3.3726,3.1114,3.3436,16188200.0],["2010-07-08",3.4249,3.4655,3.2391,3.2914,20838100.0],["2010-07-09",3.2914,3.4539,3.2565,3.4307,9543200.0],["2010-07-12",3.4191,3.4771,3.3726,3.4423,11026800.0],["2010-07-13",3.4945,3.5932,3.4945,3.5758,13404100.0],["2010-07-14",3.57,3.5816,3.4481,3.5061,15680900.0],["2010-07-15",3.5119,3.5932,3.4307,3.5584,15875300.0],["2010-07-16",3.5352,3.5468,3.3088,3.3262,21951700.0],["2010-07-19",3.3552,3.4017,3.2333,3.3494,15870400.0],["2010-07-20",3.2333,3.3842,3.1985,3.3784,19932600.0],["2010-07-21",3.4365,3.5119,3.2798,3.2914,23191900.0],["2010-07-22",3.4249,3.4655,3.361,3.3959,20907600.0],["2010-07-23",3.39,3.5178,3.3378,3.5178,21301000.0],["2010-07-26",3.5119,3.6861,3.4713,3.6629,17988500.0],["2010-07-27",3.6687,3.7441,3.57,3.6919,21655900.0],["2010-07-28",3.6629,3.6919,3.5526,3.5932,11909500.0],["2010-07-29",3.6106,3.6571,3.5061,3.5178,14894700.0],["2010-07-30",3.4539,3.5642,3.4307,3.5178,12296200.0],["2010-08-02",3.5874,3.6803,3.57,3.6513,21543700.0],["2010-08-03",3.6571,3.7151,3.6339,3.6455,11340300.0],["2010-08-04",3.6745,3.7035,3.6164,3.6455,8707300.0],["2010-08-05",3.599,3.6513,3.5758,3.6455,8914700.0],["2010-08-06",3.599,3.6397,3.541,3.628,10801100.0],["2010-08-09",3.6397,3.6861,3.5874,3.6745,13908500.0],["2010-08-10",3.6222,3.6513,3.5294,3.5526,16218400.0],["2010-08-11",3.4713,3.5119,3.332,3.332,20166500.0],["2010-08-12",3.303,3.332,3.2623,3.2798,14959100.0],["2010-08-13",3.2798,3.332,3.2623,3.2856,9625600.0],["2010-08-16",3.2681,3.303,3.1927,3.2217,12644700.0],["2010-08-17",3.2739,3.2914,3.1927,3.1985,11775800.0],["2010-08-18",3.2101,3.2565,3.152,3.1927,12591300.0],["2010-08-19",3.1811,3.2275,3.1114,3.1288,13762500.0],["2010-08-20",3.123,3.1578,3.0592,3.1288,11129700.0],["2010-08-23",3.152,3.1753,3.0824,3.1172,16993900.0],["2010-08-24",3.0069,3.0592,2.9837,3.0185,16991700.0],["2010-08-25",2.9663,3.0185,2.9257,3.0127,14750400.0],["2010-08-26",3.0418,3.0998,3.0069,3.0069,10933000.0],["2010-08-27",3.0418,3.1695,3.0243,3.1578,13479100.0],["2010-08-30",3.1404,3.1462,3.0243,3.0418,10033700.0],["2010-08-31",3.0243,3.1346,3.0243,3.0766,11586800.0],["2010-09-01",3.152,3.2043,3.1114,3.1753,13098100.0],["2010-09-02",3.1927,3.2972,3.1637,3.2972,12620000.0],["2010-09-03",3.3842,3.39,3.2565,3.3204,10087400.0],["2010-09-07",3.2681,3.2798,3.1695,3.1811,10282200.0],["2010-09-08",3.2798,3.39,3.2507,3.3494,20518400.0],["2010-09-09",3.4075,3.4713,3.3494,3.4017,18302400.0],["2010-09-10",3.4017,3.4713,3.3842,3.3959,11190500.0],["2010-09-13",3.5178,3.5584,3.4829,3.5294,16229100.0],["2010-09-14",3.5178,3.57,3.4655,3.5236,13017800.0],["2010-09-15",3.477,3.5643,3.4538,3.5294,13766300.0],["2010-09-16",3.5003,3.541,3.3666,3.4247,34740400.0],["2010-09-17",3.4712,3.477,3.3724,3.3724,12751500.0],["2010-09-20",3.4015,3.5177,3.384,3.4887,20366400.0],["2010-09-21",3.4945,3.5236,3.4247,3.4422,15099800.0],["2010-09-22",3.4305,3.4596,3.3433,3.3608,12855800.0],["2010-09-23",3.3142,3.4073,3.2619,3.2735,13092400.0],["2010-09-24",3.3433,3.4015,3.3317,3.3956,11225500.0],["2010-09-27",3.4247,3.4247,3.3201,3.3375,9814700.0],["2010-09-28",3.3491,3.3666,3.2503,3.3259,15220400.0],["2010-09-29",3.3084,3.3375,3.2677,3.2794,10832200.0],["2010-09-30",3.2968,3.384,3.2852,3.3084,9614600.0],["2010-10-01",3.3317,3.3782,3.291,3.3201,11581400.0],["2010-10-04",3.3142,3.384,3.3084,3.3142,11350400.0],["2010-10-05",3.3433,3.477,3.3375,3.4538,20134400.0],["2010-10-06",3.4712,3.5061,3.4131,3.4247,12453300.0],["2010-10-07",3.4596,3.4654,3.384,3.4305,10269600.0],["2010-10-08",3.4305,3.4538,3.3724,3.4073,7599700.0],["2010-10-11",3.4073,3.4305,3.3666,3.384,8717300.0],["2010-10-12",3.3608,3.4654,3.3433,3.4538,8221500.0],["2010-10-13",3.4887,3.5177,3.4189,3.4189,14289900.0],["2010-10-14",3.3898,3.3956,3.2852,3.3317,20604100.0],["2010-10-15",3.3666,3.3666,3.2212,3.3084,21973400.0],["2010-10-18",3.2968,3.3549,3.2619,3.3375,8987200.0],["2010-10-19",3.3026,3.4073,3.2735,3.3317,16961000.0],["2010-10-20",3.3142,3.3201,3.1572,3.2561,27209900.0],["2010-10-21",3.3724,3.4189,3.2677,3.2677,37946100.0],["2010-10-22",3.291,3.3491,3.2852,3.3084,14831900.0],["2010-10-25",3.3433,3.3491,3.2794,3.2852,14655200.0],["2010-10-26",3.2619,3.2852,3.2154,3.2677,14718200.0],["2010-10-27",3.2386,3.3201,3.2386,3.3142,10891400.0],["2010-10-28",3.3375,3.3375,3.2677,3.291,8836900.0],["2010-10-29",3.2794,3.3026,3.2561,3.291,8625400.0],["2010-11-01",3.291,3.3026,3.1979,3.2561,15263200.0],["2010-11-02",3.2677,3.2793,3.2038,3.2328,15711000.0],["2010-11-03",3.2328,3.2794,3.2154,3.2794,9912200.0],["2010-11-04",3.3084,3.4422,3.2852,3.4131,21447200.0],["2010-11-05",3.3724,3.5468,3.3491,3.4538,19343100.0],["2010-11-08",3.448,3.5061,3.4363,3.4654,12013200.0],["2010-11-09",3.4712,3.5352,3.4015,3.4015,14111400.0],["2010-11-10",3.4538,3.5584,3.3898,3.5526,14085700.0],["2010-11-11",3.5177,3.6224,3.5003,3.5817,15817600.0],["2010-11-12",3.5352,3.5643,3.4305,3.4305,11854600.0],["2010-11-15",3.4712,3.4945,3.4363,3.4538,8817700.0],["2010-11-16",3.4247,3.4422,3.3142,3.3608,12529900.0],["2010-11-17",3.3549,3.3782,3.2968,3.3026,7691400.0],["2010-11-18",3.3666,3.4538,3.3259,3.3491,12749000.0],["2010-11-19",3.3026,3.3549,3.2968,3.3259,6310500.0],["2010-11-22",3.3026,3.3491,3.291,3.3375,7769000.0],["2010-11-23",3.2852,3.3259,3.2328,3.2386,11210600.0],["2010-11-24",3.3142,3.3142,3.227,3.2677,7774700.0],["2010-11-26",3.227,3.2735,3.227,3.227,2175000.0],["2010-11-29",3.2212,3.3782,3.2154,3.3666,15097500.0],["2010-11-30",3.3259,3.4305,3.3026,3.3956,12972300.0],["2010-12-01",3.477,3.5061,3.4305,3.5061,16067900.0],["2010-12-02",3.5177,3.6689,3.5119,3.634,24356100.0],["2010-12-03",3.5759,3.7329,3.541,3.7271,17137600.0],["2010-12-06",3.698,3.7794,3.6224,3.7561,16941700.0],["2010-12-07",3.791,3.8317,3.6864,3.7271,15059700.0],["2010-12-08",3.7154,3.8492,3.7038,3.7736,17825800.0],["2010-12-09",3.8085,3.9306,3.8085,3.9073,22278000.0],["2010-12-10",3.9189,3.9887,3.8608,3.9771,15283700.0],["2010-12-13",3.7852,3.9073,3.7096,3.8724,74638200.0],["2010-12-14",3.8259,3.8434,3.634,3.6631,161746100.0],["2010-12-15",3.7038,3.762,3.6398,3.6457,53046800.0],["2010-12-16",3.6981,3.7039,3.6107,3.6398,40036000.0],["2010-12-17",3.7214,3.7272,3.6282,3.6282,35637900.0],["2010-12-20",3.7272,3.8262,3.7214,3.8029,42711800.0],["2010-12-21",3.8437,3.9427,3.8029,3.9019,34433400.0],["2010-12-22",3.9718,4.0126,3.931,3.9893,52057400.0],["2010-12-23",3.9893,4.0126,3.9077,4.0067,28012200.0],["2010-12-27",3.9893,4.0591,3.9601,4.0533,16869700.0],["2010-12-28",4.0591,4.0766,4.0475,4.0533,11671600.0],["2010-12-29",4.065,4.065,4.0126,4.0533,14410000.0],["2010-12-30",4.0533,4.0533,3.9893,4.0126,7763200.0],["2010-12-31",4.0009,4.0359,3.9951,4.0009,7805200.0],["2011-01-03",4.0533,4.1465,4.0533,4.1407,23817500.0],["2011-01-04",4.228,4.228,4.0708,4.1873,33345300.0],["2011-01-05",4.1407,4.2164,4.1174,4.1814,27155900.0],["2011-01-06",4.228,4.263,4.1349,4.164,24483300.0],["2011-01-07",4.2047,4.2106,4.0591,4.129,29418500.0],["2011-01-10",4.1057,4.2222,4.0824,4.1931,26212500.0],["2011-01-11",4.228,4.2746,4.1407,4.1465,22115500.0],["2011-01-12",4.2164,4.2513,4.1814,4.2047,20455700.0],["2011-01-13",4.1989,4.2106,4.1116,4.1465,24320100.0],["2011-01-14",4.1349,4.2513,4.1349,4.2222,22712700.0],["2011-01-18",4.2164,4.2455,4.1698,4.1873,15225500.0],["2011-01-19",4.1465,4.1989,4.0475,4.0766,35861900.0],["2011-01-20",3.9776,4.0359,3.8786,3.9893,35920300.0],["2011-01-21",4.0591,4.129,4.0475,4.0883,19156400.0],["2011-01-24",4.0941,4.1057,3.9893,4.0242,18623800.0],["2011-01-25",4.0067,4.065,3.9776,4.0184,23638300.0],["2011-01-26",4.0184,4.1465,4.0184,4.1174,24677500.0],["2011-01-27",4.1232,4.2513,4.1116,4.2513,24710200.0],["2011-01-28",4.2513,4.3329,4.1116,4.1174,25089200.0],["2011-01-31",4.1756,4.228,4.1407,4.2164,25003500.0],["2011-02-01",4.2455,4.3037,4.1931,4.2047,31967100.0],["2011-02-02",4.1873,4.263,4.1814,4.1989,16968200.0],["2011-02-03",4.1814,4.2921,4.1756,4.2863,12743900.0],["2011-02-04",4.2921,4.3445,4.2688,4.3445,17081000.0],["2011-02-07",4.362,4.4027,4.3037,4.4027,16592500.0],["2011-02-08",4.4027,4.4202,4.2979,4.3096,19530000.0],["2011-02-09",4.3329,4.3503,4.1989,4.2921,23201100.0],["2011-02-10",4.2804,4.327,4.2513,4.2979,11114600.0],["2011-02-11",4.2804,4.3911,4.2572,4.3853,16086000.0],["2011-02-14",4.3795,4.4493,4.3503,4.4144,11228000.0],["2011-02-15",4.4027,4.4843,4.3911,4.426,11214200.0],["2011-02-16",4.4493,4.461,4.3795,4.3911,11691600.0],["2011-02-17",4.3678,4.3678,4.228,4.2804,31405500.0],["2011-02-18",4.2746,4.2804,4.1931,4.2047,21354700.0],["2011-02-22",4.1523,4.1523,3.9776,3.9951,26782500.0],["2011-02-23",3.9951,4.0824,3.8903,3.9776,23374200.0],["2011-02-24",3.966,4.0359,3.8903,3.9718,19125900.0],["2011-02-25",4.0359,4.0708,3.9951,4.0417,17206300.0],["2011-02-28",4.0591,4.065,3.9368,3.9834,19964500.0],["2011-03-01",4.0009,4.0067,3.8204,3.8204,21278000.0],["2011-03-02",3.8262,3.8844,3.7913,3.8378,14398500.0],["2011-03-03",3.8961,3.9485,3.867,3.9019,18084300.0],["2011-03-04",3.8961,3.9019,3.7854,3.8728,14638000.0],["2011-03-07",3.8786,3.8961,3.7854,3.8029,14017400.0],["2011-03-08",3.8204,3.9893,3.8145,3.9893,15775000.0],["2011-03-09",3.966,3.9951,3.9019,3.9427,11787100.0],["2011-03-10",3.8844,3.9019,3.832,3.8553,13717900.0],["2011-03-11",3.8204,3.966,3.8145,3.9427,9381700.0],["2011-03-14",3.9136,3.931,3.832,3.8903,15010300.0],["2011-03-15",3.7913,3.9019,3.7913,3.867,15286200.0],["2011-03-16",3.8845,3.8961,3.7853,3.797,15299000.0],["2011-03-17",3.8495,3.8903,3.8203,3.867,11639900.0],["2011-03-18",3.9428,3.9836,3.8786,3.902,19761400.0],["2011-03-21",3.9545,3.9661,3.8086,3.8786,17222700.0],["2011-03-22",3.867,3.8961,3.797,3.832,11205300.0],["2011-03-23",3.8203,3.8203,3.7503,3.7678,9656800.0],["2011-03-24",3.7853,3.8028,3.7212,3.7911,9937800.0],["2011-03-25",3.8086,3.8961,3.8028,3.8436,10762800.0],["2011-03-28",3.8728,3.902,3.832,3.832,11883200.0],["2011-03-29",3.8378,3.8845,3.8261,3.8728,7330200.0],["2011-03-30",3.9078,3.9545,3.8845,3.937,8318600.0],["2011-03-31",3.9311,3.9428,3.867,3.8728,9343500.0],["2011-04-01",3.9719,4.0361,3.9428,3.9719,18718500.0],["2011-04-04",4.0011,4.0303,3.9195,3.9311,10098800.0],["2011-04-05",3.9078,3.9778,3.9078,3.9253,8986400.0],["2011-04-06",3.937,4.0011,3.9195,4.0011,9367800.0],["2011-04-07",3.9894,4.0244,3.9311,3.9661,11230600.0],["2011-04-08",4.0069,4.0244,3.9078,3.9253,8682000.0],["2011-04-11",3.9486,3.9545,3.867,3.867,9176700.0],["2011-04-12",3.8378,3.937,3.8261,3.8845,12048000.0],["2011-04-13",3.9311,3.937,3.8028,3.8145,17004100.0],["2011-04-14",3.8086,3.8086,3.7561,3.7911,10585400.0],["2011-04-15",3.8086,3.8378,3.7736,3.8028,9889800.0],["2011-04-18",3.7678,3.7853,3.7211,3.7445,8984500.0],["2011-04-19",3.7678,3.8028,3.7153,3.7561,14874900.0],["2011-04-20",3.832,3.8436,3.6978,3.7328,28271400.0],["2011-04-21",3.7795,3.8961,3.7212,3.8961,25924900.0],["2011-04-25",3.8786,3.8961,3.8086,3.832,11103600.0],["2011-04-26",3.8495,3.8786,3.797,3.8786,15600000.0],["2011-04-27",3.8786,3.9603,3.8611,3.9486,15351600.0],["2011-04-28",3.9253,4.0128,3.9136,3.9953,15000000.0],["2011-04-29",4.0069,4.0069,3.937,3.9603,10537800.0],["2011-05-02",3.9719,3.9836,3.9195,3.9486,9381100.0],["2011-05-03",3.9486,4.0128,3.9078,3.9953,13900000.0],["2011-05-04",3.9953,4.0069,3.9078,3.9428,14790400.0],["2011-05-05",3.9195,3.9486,3.8553,3.8786,13100000.0],["2011-05-06",3.9253,3.9311,3.832,3.8728,10767200.0],["2011-05-09",3.8728,3.9311,3.8436,3.9136,8280900.0],["2011-05-10",3.9136,3.9661,3.8961,3.9136,10884600.0],["2011-05-11",3.9078,3.9894,3.8903,3.9078,12100000.0],["2011-05-12",3.8903,3.9311,3.8611,3.8786,10900000.0],["2011-05-13",3.8728,3.8786,3.8028,3.8378,13361000.0],["2011-05-16",3.8145,3.9078,3.7795,3.7853,13630000.0],["2011-05-17",3.7736,3.8378,3.7503,3.832,15699300.0],["2011-05-18",3.832,3.8378,3.7911,3.8145,9697000.0],["2011-05-19",3.8436,3.867,3.8145,3.832,16035700.0],["2011-05-20",3.8145,3.8495,3.7153,3.7153,11616900.0],["2011-05-23",3.6628,3.727,3.657,3.7037,10800000.0],["2011-05-24",3.7153,3.7386,3.6978,3.7095,7388500.0],["2011-05-25",3.7037,3.7911,3.6978,3.7445,10321900.0],["2011-05-26",3.7386,3.762,3.7153,3.7445,6545800.0],["2011-05-27",3.762,3.8261,3.7561,3.8086,6496600.0],["2011-05-31",3.8436,3.8495,3.8028,3.8495,7591000.0],["2011-06-01",3.8203,3.8378,3.692,3.7037,16570100.0],["2011-06-02",3.7037,3.7153,3.6103,3.6395,19057500.0],["2011-06-03",3.5637,3.6803,3.5578,3.6045,12163100.0],["2011-06-06",3.5637,3.6045,3.4995,3.5345,21833300.0],["2011-06-07",3.5578,3.692,3.5403,3.622,22912200.0],["2011-06-08",3.5928,3.7037,3.5928,3.6745,24451400.0],["2011-06-09",3.6745,3.7386,3.6278,3.6803,13953900.0],["2011-06-10",3.657,3.6862,3.552,3.6162,16914600.0],["2011-06-13",3.6337,3.6395,3.5812,3.622,11131300.0],["2011-06-14",3.6628,3.727,3.6337,3.6687,12288700.0],["2011-06-15",3.6394,3.7446,3.5986,3.6979,29330200.0],["2011-06-16",3.692,3.7329,3.6511,3.692,8019900.0],["2011-06-17",3.7271,3.7797,3.7095,3.7446,9604600.0],["2011-06-20",3.7212,3.7388,3.6687,3.692,9368400.0],["2011-06-21",3.7096,3.7388,3.6687,3.7388,11144900.0],["2011-06-22",3.7154,3.7563,3.6803,3.6803,6383400.0],["2011-06-23",3.6336,3.6394,3.5927,3.6278,12895100.0],["2011-06-24",3.6278,3.6394,3.5635,3.5635,10523800.0],["2011-06-27",3.5752,3.7037,3.5635,3.692,14333000.0],["2011-06-28",3.7095,3.7504,3.657,3.7329,13487400.0],["2011-06-29",3.7738,3.8205,3.6803,3.8205,12445000.0],["2011-06-30",3.8205,3.8556,3.7855,3.8322,8950700.0],["2011-07-01",3.8322,3.8731,3.8089,3.8731,6871200.0],["2011-07-05",3.8556,3.8731,3.7913,3.8439,10673000.0],["2011-07-06",3.8322,3.879,3.803,3.8205,8404700.0],["2011-07-07",3.8673,3.9374,3.8498,3.9374,13287600.0],["2011-07-08",3.8848,3.8906,3.8089,3.8147,12470800.0],["2011-07-11",3.7563,3.768,3.6687,3.6979,13482200.0],["2011-07-12",3.7037,3.7388,3.6044,3.6161,20959200.0],["2011-07-13",3.6511,3.7095,3.6102,3.6161,17655300.0],["2011-07-14",3.6336,3.6511,3.5927,3.6161,14527700.0],["2011-07-15",3.6394,3.6394,3.5693,3.5869,11005700.0],["2011-07-18",3.5869,3.6102,3.5343,3.5577,12346700.0],["2011-07-19",3.5752,3.657,3.5401,3.657,19687000.0],["2011-07-20",3.6628,3.7388,3.6278,3.6862,19025800.0],["2011-07-21",3.6803,3.6979,3.4759,3.5577,53767800.0],["2011-07-22",3.5285,3.6044,3.5109,3.5869,16213500.0],["2011-07-25",3.546,3.5693,3.4992,3.5168,24792000.0],["2011-07-26",3.5226,3.5577,3.5051,3.5401,15007300.0],["2011-07-27",3.5168,3.5635,3.4584,3.5051,21117900.0],["2011-07-28",3.5109,3.6044,3.5109,3.5226,18768200.0],["2011-07-29",3.4876,3.5518,3.47,3.5343,24825200.0],["2011-08-01",3.5927,3.5986,3.4876,3.5051,15104400.0],["2011-08-02",3.4759,3.4992,3.3357,3.3474,36555200.0],["2011-08-03",3.3882,3.4467,3.2773,3.4233,24106200.0],["2011-08-04",3.3707,3.4116,3.1779,3.1838,30924200.0],["2011-08-05",3.2422,3.3123,3.0786,3.1487,24419400.0],["2011-08-08",3.0085,3.1487,2.8216,2.88,34700500.0],["2011-08-09",3.0436,3.0903,2.845,3.0553,20320000.0],["2011-08-10",2.9793,2.9852,2.7515,2.7515,29184800.0],["2011-08-11",2.8099,3.0377,2.7865,2.9968,23754200.0],["2011-08-12",3.0377,3.067,2.8917,2.8975,16850000.0],["2011-08-15",2.9443,3.0202,2.9384,3.0202,13489500.0],["2011-08-16",2.9735,3.0144,2.9443,2.9501,14485600.0],["2011-08-17",2.991,3.0728,2.9501,2.9793,14725300.0],["2011-08-18",2.9034,2.9034,2.7457,2.769,23616600.0],["2011-08-19",2.7223,2.7865,2.6639,2.6639,18851200.0],["2011-08-22",2.7456,2.769,2.6347,2.6463,11549200.0],["2011-08-23",2.6697,2.7749,2.6113,2.7749,12102400.0],["2011-08-24",2.7457,2.8742,2.7398,2.8742,10932400.0],["2011-08-25",2.9326,3.0261,2.7749,2.8216,18880000.0],["2011-08-26",2.8099,2.9151,2.7515,2.8625,12321800.0],["2011-08-29",2.9209,2.991,2.9092,2.991,10939300.0],["2011-08-30",2.9618,2.9852,2.8742,2.88,15781300.0],["2011-08-31",2.9151,2.9676,2.8917,2.9326,17848400.0],["2011-09-01",2.9326,2.9618,2.8158,2.8274,14538900.0],["2011-09-02",2.7982,2.8041,2.6931,2.7164,11629200.0],["2011-09-06",2.623,2.7164,2.6054,2.6697,10036300.0],["2011-09-07",2.7398,2.9092,2.7281,2.9034,12112000.0],["2011-09-08",2.8566,2.8975,2.7807,2.8099,12283500.0],["2011-09-09",2.7749,2.8158,2.6872,2.6872,12506000.0],["2011-09-12",2.6522,2.7749,2.6405,2.734,23880400.0],["2011-09-13",2.7515,2.8391,2.7106,2.8158,11235000.0],["2011-09-14",2.845,2.9735,2.8216,2.9384,17684300.0],["2011-09-15",2.9973,3.0268,2.9267,3.0209,11488700.0],["2011-09-16",3.0209,3.0444,2.9325,3.0032,13089300.0],["2011-09-19",2.9031,2.9561,2.8737,2.9208,12152100.0],["2011-09-20",2.9325,3.0444,2.9149,2.962,14120400.0],["2011-09-21",2.9561,2.9738,2.7441,2.7441,16296200.0],["2011-09-22",2.6852,2.7441,2.6558,2.697,19999400.0],["2011-09-23",2.6911,2.7618,2.6734,2.7088,13719800.0],["2011-09-26",2.75,2.9384,2.7441,2.9325,17416500.0],["2011-09-27",3.0032,3.0444,2.8795,2.9149,12647700.0],["2011-09-28",2.9208,2.9502,2.8383,2.8501,13463100.0],["2011-09-29",2.9561,2.962,2.8501,2.9384,16340600.0],["2011-09-30",2.8913,2.9267,2.8265,2.8265,12893700.0],["2011-10-03",2.8089,2.8972,2.7382,2.75,15165300.0],["2011-10-04",2.7088,2.8913,2.6617,2.8913,18827100.0],["2011-10-05",2.8678,2.9384,2.8324,2.9267,12074000.0],["2011-10-06",2.9267,3.1092,2.856,3.0974,22349800.0],["2011-10-07",3.121,3.121,2.9031,2.9208,15803700.0],["2011-10-10",2.9797,3.0915,2.9797,3.0915,13870700.0],["2011-10-11",3.0562,3.1269,3.0209,3.0856,9623500.0],["2011-10-12",3.1328,3.2917,3.121,3.1916,13068600.0],["2011-10-13",3.1504,3.174,3.0209,3.0856,16525000.0],["2011-10-14",3.1386,3.1504,3.0091,3.0798,11873500.0],["2011-10-17",3.0562,3.0562,2.9502,2.9561,11081100.0],["2011-10-18",2.9973,3.1975,2.9384,3.1328,17258900.0],["2011-10-19",3.1269,3.1799,3.0621,3.0856,27282000.0],["2011-10-20",2.9384,2.9502,2.8383,2.8737,46766800.0],["2011-10-21",2.9149,2.9267,2.8324,2.8854,42481600.0],["2011-10-24",2.8913,3.0562,2.8795,3.0444,22116100.0],["2011-10-25",3.0503,3.0562,2.9443,2.9502,17219600.0],["2011-10-26",3.0209,3.0739,2.962,3.0503,17948200.0],["2011-10-27",3.2211,3.2211,3.121,3.1799,37282300.0],["2011-10-28",3.1681,3.2446,3.1328,3.2211,19361400.0],["2011-10-31",3.1563,3.1799,3.0444,3.0503,15516900.0],["2011-11-01",2.9384,3.015,2.8854,2.9267,21761500.0],["2011-11-02",2.9855,3.1386,2.9855,3.1033,17768300.0],["2011-11-03",3.1504,3.1681,3.0444,3.121,13877200.0],["2011-11-04",3.0856,3.1328,3.0385,3.0915,14308000.0],["2011-11-07",3.0856,3.1563,3.0739,3.1445,8938400.0],["2011-11-08",3.174,3.2505,3.121,3.2329,13011800.0],["2011-11-09",3.1563,3.1563,3.0032,3.015,19790600.0],["2011-11-10",3.0915,3.1033,3.0209,3.0444,14263500.0],["2011-11-11",3.0974,3.1386,3.0739,3.1269,11016100.0],["2011-11-14",3.1092,3.1328,3.0385,3.068,12551100.0],["2011-11-15",3.0444,3.0915,3.0091,3.068,10206900.0],["2011-11-16",3.0326,3.121,3.0209,3.0444,13979500.0],["2011-11-17",3.0503,3.1269,2.9797,2.9914,17508900.0],["2011-11-18",3.0326,3.0503,2.9855,3.0385,10551900.0],["2011-11-21",2.9738,3.0032,2.9031,2.9208,20161500.0],["2011-11-22",2.9208,2.9502,2.8324,2.8442,14060900.0],["2011-11-23",2.8207,2.8324,2.7441,2.7618,16630300.0],["2011-11-25",2.7853,2.8383,2.7441,2.7794,2656800.0],["2011-11-28",2.8854,2.9149,2.8089,2.8501,10562600.0],["2011-11-29",2.8324,2.8972,2.8089,2.8619,11360000.0],["2011-11-30",2.9738,3.0915,2.9443,3.0915,24972300.0],["2011-12-01",3.068,3.0915,3.0091,3.0503,8379500.0],["2011-12-02",3.0915,3.1386,3.0621,3.068,13117800.0],["2011-12-05",3.1386,3.1504,3.0915,3.1328,9163000.0],["2011-12-06",3.1328,3.1386,3.0856,3.0974,7801900.0],["2011-12-07",3.0739,3.1328,3.0209,3.121,8698900.0],["2011-12-08",3.0856,3.0974,3.0032,3.0032,9624500.0],["2011-12-09",3.0385,3.0974,3.0385,3.0974,8451900.0],["2011-12-12",3.0444,3.0621,3.0091,3.0268,11144100.0],["2011-12-13",3.0503,3.0621,2.9443,2.9738,10881500.0],["2011-12-14",2.9561,2.9973,2.9267,2.962,11392800.0],["2011-12-15",3.0032,3.0739,2.9855,3.015,14996500.0],["2011-12-16",3.0506,3.0803,2.9853,3.0209,16730900.0],["2011-12-19",3.0269,3.0387,2.9497,2.9734,11282900.0],["2011-12-20",3.0269,3.1396,3.0269,3.1277,15342500.0],["2011-12-21",3.0862,3.2227,3.0803,3.2108,16219000.0],["2011-12-22",3.2346,3.377,3.2108,3.3295,17405600.0],["2011-12-23",3.3592,3.3651,3.2821,3.3533,10072300.0],["2011-12-27",3.3355,3.3473,3.2761,3.2939,8925900.0],["2011-12-28",3.3236,3.3295,3.2168,3.2464,11612200.0],["2011-12-29",3.1812,3.3533,3.1812,3.3295,11807100.0],["2011-12-30",3.3236,3.3295,3.2583,3.2583,7551600.0],["2012-01-03",3.3414,3.4186,3.3295,3.3414,12481800.0],["2012-01-04",3.3236,3.4067,3.2999,3.3711,10223300.0],["2012-01-05",3.3533,3.4601,3.2999,3.4364,12469200.0],["2012-01-06",3.4482,3.472,3.4008,3.4423,10175000.0],["2012-01-09",3.4304,3.4898,3.4067,3.4779,14953500.0],["2012-01-10",3.5313,3.5432,3.472,3.5017,12244700.0],["2012-01-11",3.466,3.5254,3.4364,3.5254,13863100.0],["2012-01-12",3.5432,3.5432,3.4898,3.5432,12156200.0],["2012-01-13",3.4957,3.5491,3.4542,3.5432,11434300.0],["2012-01-17",3.561,3.6263,3.5135,3.5551,23837000.0],["2012-01-18",3.5491,3.5847,3.5313,3.5788,18767800.0],["2012-01-19",3.561,3.5669,3.3948,3.4364,31401100.0],["2012-01-20",3.377,3.5313,3.3414,3.5135,27785200.0],["2012-01-23",3.5432,3.5432,3.4423,3.4542,20288100.0],["2012-01-24",3.4186,3.4957,3.3948,3.4542,21263600.0],["2012-01-25",3.4482,3.5432,3.4245,3.5254,17878500.0],["2012-01-26",3.5373,3.5432,3.3355,3.3473,24180400.0],["2012-01-27",3.3473,3.4186,3.3414,3.383,13106900.0],["2012-01-30",3.3889,3.3889,3.3177,3.3592,9927700.0],["2012-01-31",3.3711,3.4245,3.3473,3.3948,19457000.0],["2012-02-01",3.4067,3.4542,3.3889,3.4245,16582600.0],["2012-02-02",3.4186,3.4601,3.3948,3.4304,9719200.0],["2012-02-03",3.4601,3.5017,3.4601,3.4957,15160000.0],["2012-02-06",3.472,3.5254,3.466,3.466,7172100.0],["2012-02-07",3.4779,3.5551,3.4542,3.5195,16279400.0],["2012-02-08",3.5254,3.5907,3.5076,3.5907,16231800.0],["2012-02-09",3.6085,3.6144,3.5313,3.5788,11384600.0],["2012-02-10",3.5254,3.5254,3.4838,3.5076,9091800.0],["2012-02-13",3.5313,3.5491,3.472,3.5017,8560400.0],["2012-02-14",3.4779,3.5254,3.4126,3.4364,19762700.0],["2012-02-15",3.4423,3.4957,3.4364,3.4423,10211900.0],["2012-02-16",3.4542,3.5195,3.4364,3.5195,12049600.0],["2012-02-17",3.5432,3.6204,3.5017,3.6144,18568900.0],["2012-02-21",3.6441,3.65,3.5491,3.5669,16512400.0],["2012-02-22",3.5729,3.5847,3.5135,3.5313,13886600.0],["2012-02-23",3.5313,3.5669,3.5076,3.5669,7476000.0],["2012-02-24",3.5729,3.5729,3.5017,3.5076,9088500.0],["2012-02-27",3.4838,3.5254,3.4542,3.4898,12081200.0],["2012-02-28",3.4957,3.5669,3.466,3.5551,13058400.0],["2012-02-29",3.561,3.5907,3.4601,3.472,15823800.0],["2012-03-01",3.4957,3.5491,3.4779,3.5017,11564000.0],["2012-03-02",3.5017,3.5254,3.472,3.4898,9625900.0],["2012-03-05",3.472,3.4779,3.383,3.3948,14110100.0],["2012-03-06",3.3592,3.3651,3.2583,3.2999,17454500.0],["2012-03-07",3.3236,3.4067,3.3177,3.383,8219500.0],["2012-03-08",3.4245,3.4423,3.3889,3.4423,6278600.0],["2012-03-09",3.4423,3.4957,3.4245,3.4779,6817100.0],["2012-03-12",3.4601,3.5017,3.4364,3.4482,6039500.0],["2012-03-13",3.4957,3.6263,3.4838,3.6144,15125600.0],["2012-03-14",3.6619,3.7212,3.5966,3.7034,22067800.0],["2012-03-15",3.7393,3.8826,3.6855,3.8528,21273000.0],["2012-03-16",3.9065,3.9125,3.793,3.8408,13825600.0],["2012-03-19",3.8707,3.9304,3.805,3.8767,17208100.0],["2012-03-20",3.8587,3.9006,3.8169,3.8767,16473200.0],["2012-03-21",3.9125,3.9185,3.8289,3.8289,15736200.0],["2012-03-22",3.805,3.8408,3.7691,3.793,12163500.0],["2012-03-23",3.8289,3.8408,3.7453,3.7632,15195100.0],["2012-03-26",3.8349,3.8528,3.793,3.8289,11093100.0],["2012-03-27",3.8349,3.8468,3.7811,3.793,10423500.0],["2012-03-28",3.811,3.8587,3.7811,3.8587,9597200.0],["2012-03-29",3.8229,3.8408,3.7691,3.8229,10089500.0],["2012-03-30",3.8587,3.8587,3.7751,3.8528,9037000.0],["2012-04-02",3.8528,3.9245,3.805,3.9185,14636400.0],["2012-04-03",3.9245,3.9304,3.8408,3.8826,11279700.0],["2012-04-04",3.8349,3.9125,3.799,3.8826,14042500.0],["2012-04-05",3.8707,3.8886,3.8289,3.8349,7911800.0],["2012-04-09",3.7751,3.799,3.7572,3.7871,8829700.0],["2012-04-10",3.7751,3.793,3.6736,3.6795,10153800.0],["2012-04-11",3.7333,3.793,3.7273,3.7811,9749600.0],["2012-04-12",3.793,3.8528,3.7691,3.8408,5650600.0],["2012-04-13",3.8229,3.8229,3.7094,3.7154,9723400.0],["2012-04-16",3.7751,3.793,3.6975,3.7811,10390000.0],["2012-04-17",3.8289,3.8468,3.793,3.793,11089400.0],["2012-04-18",3.8587,3.9543,3.7751,3.8229,27550700.0],["2012-04-19",3.8408,3.9125,3.805,3.8528,21040900.0],["2012-04-20",3.8886,3.9543,3.8468,3.9125,18976400.0],["2012-04-23",3.8229,3.8826,3.793,3.8408,17306300.0],["2012-04-24",3.8588,3.9245,3.8468,3.9065,19299300.0],["2012-04-25",3.9364,3.9902,3.9125,3.9782,17091300.0],["2012-04-26",3.9722,4.0021,3.9245,3.9961,15341500.0],["2012-04-27",4.0141,4.026,3.9663,4.02,11778200.0],["2012-04-30",4.02,4.026,3.9424,3.9961,10643000.0],["2012-05-01",3.9961,4.0798,3.9902,4.0439,11390600.0],["2012-05-02",4.0021,4.026,3.9603,4.0141,9939800.0],["2012-05-03",4.0141,4.0499,3.9603,3.9722,10693700.0],["2012-05-04",3.9543,3.9722,3.8587,3.8767,13440000.0],["2012-05-07",3.8826,3.9663,3.8468,3.9424,7937200.0],["2012-05-08",3.9065,3.9245,3.8587,3.9185,8938300.0],["2012-05-09",3.8647,3.8826,3.811,3.8349,14520000.0],["2012-05-10",3.9304,3.9304,3.8647,3.8826,10836100.0],["2012-05-11",3.8229,3.9304,3.811,3.9065,8219900.0],["2012-05-14",3.8408,3.8767,3.799,3.811,9021100.0],["2012-05-15",3.8289,3.8826,3.811,3.8229,14249100.0],["2012-05-16",3.8349,3.8767,3.7632,3.805,15200500.0],["2012-05-17",3.799,3.805,3.7094,3.7154,14548700.0],["2012-05-18",3.7154,3.7632,3.6557,3.6795,9416900.0],["2012-05-21",3.6855,3.7632,3.6796,3.7214,8662100.0],["2012-05-22",3.7094,3.7811,3.7034,3.7393,9993700.0],["2012-05-23",3.7214,3.811,3.6497,3.793,12728500.0],["2012-05-24",3.8169,3.8767,3.7691,3.8767,16978200.0],["2012-05-25",3.8707,3.9125,3.8468,3.8587,12328200.0],["2012-05-29",3.9125,3.9543,3.8946,3.9483,10486500.0],["2012-05-30",3.9065,3.9125,3.811,3.8408,12716700.0],["2012-05-31",3.8588,3.9424,3.7811,3.9065,14550300.0],["2012-06-01",3.811,3.8229,3.59,3.6497,25631600.0],["2012-06-04",3.6198,3.6557,3.4824,3.4884,22884000.0],["2012-06-05",3.5183,3.6138,3.5004,3.5242,16483600.0],["2012-06-06",3.5661,3.6437,3.5422,3.6437,10776800.0],["2012-06-07",3.6855,3.7034,3.59,3.6437,16479000.0],["2012-06-08",3.6377,3.7214,3.5959,3.7214,9572300.0],["2012-06-11",3.7751,3.7811,3.6198,3.6258,9827400.0],["2012-06-12",3.6318,3.7333,3.59,3.7154,11139600.0],["2012-06-13",3.6915,3.7453,3.6437,3.6616,10876200.0],["2012-06-14",3.6797,3.7578,3.6556,3.7338,12038600.0],["2012-06-15",3.7458,3.8059,3.7278,3.7879,13293100.0],["2012-06-18",3.7699,3.818,3.7518,3.7759,7568800.0],["2012-06-19",3.8059,3.8781,3.7879,3.8059,16257600.0],["2012-06-20",3.7999,3.83,3.7218,3.7939,12987700.0],["2012-06-21",3.7879,3.818,3.7278,3.7398,10595100.0],["2012-06-22",3.7518,3.8059,3.7398,3.7759,6820400.0],["2012-06-25",3.7278,3.7458,3.6737,3.6977,6550300.0],["2012-06-26",3.6977,3.7759,3.6857,3.7218,9130200.0],["2012-06-27",3.7338,3.7518,3.6977,3.7037,11117600.0],["2012-06-28",3.6857,3.7278,3.6616,3.7218,16335500.0],["2012-06-29",3.7999,3.848,3.7939,3.848,10338400.0],["2012-07-02",3.848,3.9081,3.8059,3.8961,8644100.0],["2012-07-03",3.8961,3.9382,3.8781,3.9142,4217600.0],["2012-07-05",3.9021,3.9322,3.854,3.86,9590900.0],["2012-07-06",3.818,3.8781,3.8119,3.836,9436900.0],["2012-07-09",3.83,3.8661,3.818,3.848,8711400.0],["2012-07-10",3.8721,3.9081,3.7819,3.818,8011200.0],["2012-07-11",3.818,3.8961,3.8059,3.8841,9186400.0],["2012-07-12",3.842,3.854,3.7759,3.7759,13607700.0],["2012-07-13",3.7819,3.9081,3.7819,3.8961,8784000.0],["2012-07-16",3.8781,3.9382,3.8721,3.9202,7208300.0],["2012-07-17",3.9502,3.9863,3.8781,3.9803,8574400.0],["2012-07-18",3.9683,4.0344,3.9442,3.9683,12763900.0],["2012-07-19",3.9983,4.0825,3.8901,3.9382,19656700.0],["2012-07-20",3.9021,3.9262,3.7999,3.8059,13790600.0],["2012-07-23",3.7699,3.7759,3.7037,3.7278,15148000.0],["2012-07-24",3.8059,3.8119,3.7218,3.7879,18579900.0],["2012-07-25",3.7999,3.8059,3.7518,3.7759,12594800.0],["2012-07-26",3.836,3.8721,3.7879,3.854,11128800.0],["2012-07-27",3.8781,3.9081,3.83,3.848,11461900.0],["2012-07-30",3.824,3.854,3.7819,3.7939,5866700.0],["2012-07-31",3.7759,3.7999,3.7278,3.7398,10471200.0],["2012-08-01",3.7458,3.7819,3.7278,3.7458,10898900.0],["2012-08-02",3.7157,3.7398,3.6737,3.7037,14832200.0],["2012-08-03",3.7578,3.836,3.7458,3.7999,10078600.0],["2012-08-06",3.836,3.8661,3.8119,3.818,9034400.0],["2012-08-07",3.824,3.8661,3.818,3.824,6048900.0],["2012-08-08",3.7999,3.8661,3.7879,3.83,5115500.0],["2012-08-09",3.818,3.8661,3.8119,3.848,5310500.0],["2012-08-10",3.836,3.8841,3.83,3.8781,6013900.0],["2012-08-13",3.854,3.8781,3.824,3.8781,4434700.0],["2012-08-14",3.9021,3.9202,3.854,3.8721,6626700.0],["2012-08-15",3.854,3.9081,3.854,3.8901,7874200.0],["2012-08-16",3.8901,3.9202,3.8661,3.8901,11767500.0],["2012-08-17",3.9081,3.9262,3.8841,3.9202,4224300.0],["2012-08-20",3.9021,3.9382,3.8901,3.8961,6674900.0],["2012-08-21",3.8961,3.9502,3.8781,3.8841,15032800.0],["2012-08-22",3.8781,3.9502,3.8781,3.9142,8630500.0],["2012-08-23",3.9021,3.9322,3.8961,3.9322,9326600.0],["2012-08-24",3.9021,3.9562,3.9021,3.9382,6291300.0],["2012-08-27",3.9623,3.9683,3.9202,3.9202,4577800.0],["2012-08-28",3.9081,3.9623,3.9081,3.9382,6617800.0],["2012-08-29",3.9382,3.9983,3.9382,3.9803,7200100.0],["2012-08-30",3.9502,3.9863,3.9142,3.9322,6015900.0],["2012-08-31",3.9502,3.9743,3.9262,3.9623,7857500.0],["2012-09-04",3.9562,3.9743,3.9262,3.9502,5849300.0],["2012-09-05",3.9382,3.9562,3.8961,3.9021,6158100.0],["2012-09-06",3.9322,3.9923,3.9322,3.9743,10403700.0],["2012-09-07",3.9863,4.0404,3.9863,4.0284,6390000.0],["2012-09-10",4.0104,4.0705,4.0104,4.0224,8124600.0],["2012-09-11",4.0164,4.1066,4.0164,4.0945,12599200.0],["2012-09-12",4.1366,4.2268,4.1246,4.1787,19815700.0],["2012-09-13",4.1968,4.2876,4.1545,4.2634,16675300.0],["2012-09-14",4.2694,4.3722,4.2694,4.3541,16837100.0],["2012-09-17",4.3722,4.3783,4.2634,4.2755,7704300.0],["2012-09-18",4.2634,4.3057,4.1848,4.2634,8785600.0],["2012-09-19",4.2089,4.2997,4.1908,4.2573,13542100.0],["2012-09-20",4.2271,4.2331,4.1787,4.221,7965300.0],["2012-09-21",4.2876,4.2876,4.1908,4.1968,6878900.0],["2012-09-24",4.1787,4.2452,4.1485,4.215,8338700.0],["2012-09-25",4.215,4.2392,4.1182,4.1243,6894700.0],["2012-09-26",4.1243,4.1545,4.094,4.1182,6861600.0],["2012-09-27",4.1243,4.1848,4.1122,4.1727,6586900.0],["2012-09-28",4.1485,4.1908,4.1243,4.1727,6687100.0],["2012-10-01",4.2029,4.2392,4.1727,4.1908,8564800.0],["2012-10-02",4.221,4.2331,4.1606,4.1787,5794400.0],["2012-10-03",4.2029,4.2573,4.1848,4.2452,6662800.0],["2012-10-04",4.2634,4.3601,4.2513,4.3541,13121100.0],["2012-10-05",4.3601,4.3843,4.3238,4.348,8385400.0],["2012-10-08",4.3299,4.348,4.3057,4.3238,4403600.0],["2012-10-09",4.3299,4.3541,4.2876,4.2936,11664700.0],["2012-10-10",4.3057,4.3238,4.2634,4.2815,6653500.0],["2012-10-11",4.3117,4.348,4.2936,4.3238,6977600.0],["2012-10-12",4.2694,4.2815,4.1606,4.1908,14467500.0],["2012-10-15",4.2271,4.2634,4.1908,4.2271,8273300.0],["2012-10-16",4.2392,4.2694,4.1545,4.1727,9169100.0],["2012-10-17",4.1787,4.2755,4.1606,4.2634,12299100.0],["2012-10-18",4.215,4.2271,3.9489,3.9973,40617500.0],["2012-10-19",4.0094,4.0396,3.8824,3.9005,22917600.0],["2012-10-22",3.9489,3.9791,3.8763,3.9066,13001600.0],["2012-10-23",3.8401,3.8642,3.7977,3.8401,25569000.0],["2012-10-24",3.8945,3.9005,3.7917,3.7977,17166000.0],["2012-10-25",3.834,3.8642,3.7977,3.8219,12056200.0],["2012-10-26",3.8763,3.8763,3.7977,3.828,15965900.0],["2012-10-31",3.8401,3.9005,3.8401,3.8703,14098000.0],["2012-11-01",3.8642,3.8824,3.834,3.8522,14524700.0],["2012-11-02",3.8824,3.8945,3.8098,3.8401,16601500.0],["2012-11-05",3.8159,3.8703,3.7977,3.8522,9027900.0],["2012-11-06",3.8703,3.9731,3.8703,3.9731,12993700.0],["2012-11-07",3.9005,3.9005,3.7554,3.7554,15572300.0],["2012-11-08",3.7675,3.8401,3.7191,3.7191,11774500.0],["2012-11-09",3.7131,3.7796,3.6889,3.7252,8207700.0],["2012-11-12",3.7373,3.7554,3.701,3.7312,6226900.0],["2012-11-13",3.707,3.7675,3.6647,3.6828,9024800.0],["2012-11-14",3.6889,3.7191,3.574,3.5861,13083600.0],["2012-11-15",3.5679,3.6103,3.5135,3.5679,17465900.0],["2012-11-16",3.5861,3.6465,3.5679,3.6344,14063500.0],["2012-11-19",3.6889,3.7312,3.6768,3.6949,11448000.0],["2012-11-20",3.6889,3.7312,3.6586,3.7131,14332300.0],["2012-11-21",3.7131,3.7252,3.6586,3.6949,6008900.0],["2012-11-23",3.7312,3.7675,3.7131,3.7675,2794600.0],["2012-11-26",3.7312,3.8219,3.707,3.8159,20392200.0],["2012-11-27",3.8098,3.828,3.7312,3.7312,13773100.0],["2012-11-28",3.7373,3.7675,3.707,3.7252,10926300.0],["2012-11-29",3.7493,3.7675,3.707,3.7252,10295500.0],["2012-11-30",3.7373,3.7433,3.707,3.7312,9844500.0],["2012-12-03",3.7373,3.7493,3.6889,3.701,11172200.0],["2012-12-04",3.6949,3.7252,3.6224,3.6344,17964700.0],["2012-12-05",3.6526,3.7312,3.6526,3.6889,11408500.0],["2012-12-06",3.6828,3.7252,3.6586,3.7252,7706600.0],["2012-12-07",3.7252,3.7373,3.6768,3.7373,10350900.0],["2012-12-10",3.7312,3.8098,3.7131,3.7735,9893800.0],["2012-12-11",3.7796,3.8159,3.7735,3.7856,12646000.0],["2012-12-12",3.7977,3.8401,3.7614,3.7796,15484500.0],["2012-12-13",3.7433,3.7675,3.6949,3.7312,16847700.0],["2012-12-14",3.7312,3.7799,3.7251,3.7495,11223100.0],["2012-12-17",3.7495,3.8408,3.7495,3.8408,9162500.0],["2012-12-18",3.8529,3.9077,3.8347,3.8955,12474200.0],["2012-12-19",3.9625,3.9625,3.8651,3.8955,12364500.0],["2012-12-20",3.8895,3.9199,3.8529,3.8895,9774200.0],["2012-12-21",3.8164,3.8773,3.7677,3.8773,15105100.0],["2012-12-24",3.8834,3.8834,3.8286,3.8529,2289100.0],["2012-12-26",3.859,3.8895,3.8286,3.859,5133800.0],["2012-12-27",3.859,3.8712,3.7982,3.859,6252000.0],["2012-12-28",3.8164,3.859,3.8164,3.8225,4408100.0],["2012-12-31",3.8042,3.8955,3.8042,3.8895,6685600.0],["2013-01-02",4.0112,4.0173,3.9442,3.999,9507900.0],["2013-01-03",4.0051,4.0599,3.9747,4.0477,10460000.0],["2013-01-04",4.0477,4.0964,4.0355,4.0721,11162200.0],["2013-01-07",4.0782,4.0842,4.0355,4.0782,9202200.0],["2013-01-08",4.0721,4.0842,4.0112,4.0477,10895100.0],["2013-01-09",4.0416,4.0964,3.9929,4.0051,10451100.0],["2013-01-10",4.0599,4.0782,4.0295,4.0599,11404300.0],["2013-01-11",4.066,4.0782,3.9929,4.0112,10120400.0],["2013-01-14",4.0112,4.0234,3.9808,4.0112,3947500.0],["2013-01-15",3.9808,4.0538,3.9808,4.0416,10025900.0],["2013-01-16",4.0295,4.0903,4.0234,4.0903,11739600.0],["2013-01-17",4.1755,4.279,4.139,4.2608,35543800.0],["2013-01-18",4.3034,4.3216,4.206,4.2608,11525900.0],["2013-01-22",4.2912,4.3155,4.279,4.3094,13144800.0],["2013-01-23",4.3216,4.3216,4.2608,4.279,12819200.0],["2013-01-24",4.2912,4.3094,4.2303,4.2547,8350500.0],["2013-01-25",4.2608,4.2851,4.2121,4.2181,7989400.0],["2013-01-28",4.2364,4.2486,4.1999,4.2242,8029600.0],["2013-01-29",4.206,4.2425,4.1755,4.1938,15664800.0],["2013-01-30",4.1999,4.2608,4.1755,4.2425,10290700.0],["2013-01-31",4.2242,4.2486,4.1877,4.2364,7149300.0],["2013-02-01",4.2729,4.3277,4.2364,4.3094,9893900.0],["2013-02-04",4.2912,4.3216,4.2668,4.2729,12837700.0],["2013-02-05",4.3095,4.3521,4.2912,4.3338,10672500.0],["2013-02-06",4.3094,4.346,4.3034,4.3277,5287100.0],["2013-02-07",4.3399,4.3521,4.2912,4.346,8097500.0],["2013-02-08",4.3521,4.3825,4.3155,4.3825,10740500.0],["2013-02-11",4.3764,4.3764,4.3277,4.3338,6325900.0],["2013-02-12",4.3338,4.3947,4.3338,4.3947,13159900.0],["2013-02-13",4.4008,4.4068,4.3216,4.3399,9643200.0],["2013-02-14",4.3216,4.3703,4.3095,4.3642,11092500.0],["2013-02-15",4.3338,4.3703,4.3155,4.3216,12188700.0],["2013-02-19",4.3338,4.3642,4.3155,4.346,11956700.0],["2013-02-20",4.3399,4.3642,4.2608,4.2668,14155900.0],["2013-02-21",4.2668,4.2729,4.1573,4.1755,19455500.0],["2013-02-22",4.2121,4.2486,4.1999,4.2486,12689100.0],["2013-02-25",4.2851,4.3034,4.139,4.139,9527800.0],["2013-02-26",4.1451,4.1938,4.1086,4.139,12172000.0],["2013-02-27",4.1512,4.2973,4.1451,4.279,15476000.0],["2013-02-28",4.2729,4.3155,4.2547,4.279,11466100.0],["2013-03-01",4.2608,4.3216,4.2242,4.3034,6962600.0],["2013-03-04",4.279,4.4008,4.2729,4.3886,10125000.0],["2013-03-05",4.4008,4.4129,4.3277,4.3703,16411800.0],["2013-03-06",4.3947,4.4129,4.3764,4.3947,8205300.0],["2013-03-07",4.4008,4.4799,4.3825,4.4677,11209000.0],["2013-03-08",4.5164,4.5407,4.4555,4.4799,8971800.0],["2013-03-11",4.4616,4.5225,4.4373,4.5042,8650000.0],["2013-03-12",4.4921,4.5225,4.4677,4.4921,8429700.0],["2013-03-13",4.486,4.5468,4.4799,4.5468,7831100.0],["2013-03-14",4.5652,4.5897,4.5468,4.5897,12371000.0],["2013-03-15",4.5897,4.6203,4.5591,4.5958,14791900.0],["2013-03-18",4.5162,4.5836,4.4612,4.5468,7654200.0],["2013-03-19",4.5774,4.5958,4.5346,4.5774,11007400.0],["2013-03-20",4.5897,4.608,4.5652,4.5897,8106800.0],["2013-03-21",4.5652,4.608,4.5407,4.5591,7950800.0],["2013-03-22",4.5591,4.5774,4.4918,4.5162,22775200.0],["2013-03-25",4.5346,4.5407,4.4795,4.4979,9011100.0],["2013-03-26",4.5346,4.5774,4.504,4.5713,9384400.0],["2013-03-27",4.5285,4.553,4.504,4.5346,5233500.0],["2013-03-28",4.5407,4.5652,4.504,4.5101,6387300.0],["2013-04-01",4.5285,4.553,4.4734,4.4856,6307300.0],["2013-04-02",4.4856,4.504,4.4428,4.4489,6672300.0],["2013-04-03",4.4489,4.4795,4.3694,4.4,8478500.0],["2013-04-04",4.4,4.4428,4.3755,4.4367,6662600.0],["2013-04-05",4.3694,4.4306,4.3449,4.4122,10482500.0],["2013-04-08",4.4244,4.5162,4.3938,4.4979,8691800.0],["2013-04-09",4.5162,4.5468,4.4856,4.5224,6412800.0],["2013-04-10",4.5468,4.5897,4.5468,4.5591,8118900.0],["2013-04-11",4.5652,4.5958,4.5346,4.5713,12434300.0],["2013-04-12",4.5468,4.5713,4.4979,4.5224,8137100.0],["2013-04-15",4.4856,4.5162,4.3755,4.3755,11352000.0],["2013-04-16",4.4428,4.4489,4.3755,4.4183,13484200.0],["2013-04-17",4.3694,4.4,4.2409,4.2898,18631200.0],["2013-04-18",4.2531,4.2776,4.1735,4.198,15942300.0],["2013-04-19",4.2286,4.2959,4.1858,4.2837,10057600.0],["2013-04-22",4.2837,4.3021,4.2409,4.2715,7030700.0],["2013-04-23",4.2898,4.3326,4.2653,4.3204,13094400.0],["2013-04-24",4.3265,4.3449,4.2959,4.3449,12601400.0],["2013-04-25",4.3694,4.4,4.3449,4.351,7702000.0],["2013-04-26",4.3571,4.3755,4.3143,4.351,5792700.0],["2013-04-29",4.3755,4.3816,4.351,4.3633,4769700.0],["2013-04-30",4.3694,4.3938,4.3449,4.3877,7918100.0],["2013-05-01",4.3755,4.4,4.3204,4.3204,7256800.0],["2013-05-02",4.3265,4.3877,4.3143,4.3571,5344200.0],["2013-05-03",4.4061,4.455,4.3877,4.4489,8021700.0],["2013-05-06",4.4612,4.4979,4.4428,4.4856,7332400.0],["2013-05-07",4.4918,4.5713,4.4795,4.5652,9494700.0],["2013-05-08",4.5591,4.5774,4.5162,4.5652,6294400.0],["2013-05-09",4.5774,4.5897,4.5407,4.5468,7159400.0],["2013-05-10",4.5836,4.5897,4.5468,4.5836,6820300.0],["2013-05-13",4.5836,4.6019,4.5468,4.5836,6254000.0],["2013-05-14",4.5774,4.7121,4.5774,4.7059,10846300.0],["2013-05-15",4.6998,4.7794,4.6876,4.7121,10673300.0],["2013-05-16",4.6998,4.7059,4.6325,4.6447,12217500.0],["2013-05-17",4.6998,4.7427,4.6815,4.7365,6756800.0],["2013-05-20",4.7121,4.761,4.7059,4.7304,6312900.0],["2013-05-21",4.7121,4.7427,4.6815,4.7059,8932300.0],["2013-05-22",4.7059,4.7794,4.6019,4.6264,12329900.0],["2013-05-23",4.5897,4.6203,4.5468,4.6019,8727300.0],["2013-05-24",4.553,4.6203,4.553,4.6142,5387900.0],["2013-05-28",4.6631,4.6998,4.6509,4.6631,10122400.0],["2013-05-29",4.608,4.7365,4.608,4.7182,11202200.0],["2013-05-30",4.7121,4.8651,4.7121,4.8283,15903100.0],["2013-05-31",4.8222,4.8406,4.7427,4.7427,9132800.0],["2013-06-03",4.7427,4.7671,4.657,4.7243,9069400.0],["2013-06-04",4.7365,4.761,4.6509,4.6631,8473300.0],["2013-06-05",4.6386,4.6937,4.5713,4.5958,11802900.0],["2013-06-06",4.5774,4.6386,4.553,4.6203,8927200.0],["2013-06-07",4.657,4.7059,4.6264,4.6998,7544400.0],["2013-06-10",4.7121,4.7855,4.7059,4.7794,7180100.0],["2013-06-11",4.7243,4.7549,4.6876,4.6998,6278800.0],["2013-06-12",4.7304,4.7549,4.6447,4.6447,12027900.0],["2013-06-13",4.6447,4.7741,4.6324,4.7618,11088100.0],["2013-06-14",4.7556,4.768,4.6386,4.6386,9668000.0],["2013-06-17",4.6571,4.731,4.6201,4.6571,9004700.0],["2013-06-18",4.6509,4.7064,4.6386,4.694,6196600.0],["2013-06-19",4.694,4.694,4.6016,4.6016,10601200.0],["2013-06-20",4.5585,4.7125,4.5462,4.6263,17656900.0],["2013-06-21",4.6879,4.7556,4.6324,4.7187,15523400.0],["2013-06-24",4.7002,4.7433,4.6571,4.6879,12196300.0],["2013-06-25",4.7372,4.8172,4.7002,4.7926,11143300.0],["2013-06-26",4.885,4.9035,4.8111,4.8419,12042500.0],["2013-06-27",4.8727,4.8788,4.8296,4.8542,12628000.0],["2013-06-28",4.8357,4.8727,4.8049,4.848,8345700.0],["2013-07-01",4.8973,5.002,4.8665,4.9466,11313700.0],["2013-07-02",4.9651,5.0821,4.9589,5.0636,19237800.0],["2013-07-03",5.0267,5.076,5.0205,5.0513,5710300.0],["2013-07-05",5.1191,5.2361,5.1006,5.2361,11280400.0],["2013-07-08",5.2977,5.3347,5.2053,5.2238,11212500.0],["2013-07-09",5.2484,5.2669,5.1376,5.2115,9543800.0],["2013-07-10",5.2176,5.23,5.0267,5.0944,18709000.0],["2013-07-11",5.1622,5.1745,4.9959,5.039,11777100.0],["2013-07-12",5.0452,5.1314,5.0267,5.1314,8727000.0],["2013-07-15",5.1622,5.193,5.1252,5.156,7801000.0],["2013-07-16",5.1622,5.1807,5.0328,5.0883,11603100.0],["2013-07-17",5.1191,5.1437,5.076,5.076,8497500.0],["2013-07-18",5.0328,5.23,5.002,5.1745,17055500.0],["2013-07-19",5.1745,5.1868,5.1252,5.1622,9639400.0],["2013-07-22",5.1992,5.2546,5.1684,5.2546,7787700.0],["2013-07-23",5.2731,5.2731,5.2053,5.2115,9614900.0],["2013-07-24",5.23,5.31,5.1868,5.2916,14558200.0],["2013-07-25",5.2731,5.31,5.2423,5.2731,11688000.0],["2013-07-26",5.23,5.2977,5.2238,5.2977,6571300.0],["2013-07-29",5.2608,5.2916,5.1745,5.2176,13214100.0],["2013-07-30",5.2115,5.2608,5.1868,5.1992,10220500.0],["2013-07-31",5.2053,5.31,5.193,5.2669,15758100.0],["2013-08-01",5.2977,5.4086,5.2854,5.3655,10463600.0],["2013-08-02",5.3347,5.3901,5.31,5.3655,7132000.0],["2013-08-05",5.3655,5.4024,5.3285,5.3778,7664400.0],["2013-08-06",5.3716,5.3778,5.2916,5.3224,7548100.0],["2013-08-07",5.2977,5.3162,5.2115,5.2484,6942800.0],["2013-08-08",5.31,5.3347,5.2361,5.2977,8360000.0],["2013-08-09",5.2916,5.3162,5.2484,5.2669,8651600.0],["2013-08-12",5.2423,5.3162,5.2361,5.2916,6623000.0],["2013-08-13",5.2854,5.3039,5.2176,5.2916,5943000.0],["2013-08-14",5.2731,5.3347,5.2731,5.3039,7866800.0],["2013-08-15",5.2546,5.2977,5.1807,5.2176,7845200.0],["2013-08-16",5.23,5.2977,5.2115,5.2731,8324500.0],["2013-08-19",5.23,5.2731,5.1807,5.2053,8558000.0],["2013-08-20",5.193,5.2977,5.1868,5.2792,6996000.0],["2013-08-21",5.2731,5.2916,5.2053,5.2238,7231800.0],["2013-08-22",5.23,5.3593,5.23,5.31,6809400.0],["2013-08-23",5.347,5.347,5.2669,5.2977,4856100.0],["2013-08-26",5.2854,5.3039,5.2053,5.2053,6031700.0],["2013-08-27",5.1499,5.1745,5.0144,5.039,12061900.0],["2013-08-28",5.0575,5.1129,5.0205,5.0575,10951800.0],["2013-08-29",5.0513,5.1191,5.039,5.0883,8081500.0],["2013-08-30",5.1129,5.1129,5.0513,5.076,6340600.0],["2013-09-03",5.1314,5.2053,5.0452,5.076,8365500.0],["2013-09-04",5.0821,5.1684,5.0452,5.1684,9762500.0],["2013-09-05",5.156,5.2361,5.156,5.2176,10048500.0],["2013-09-06",5.2608,5.2608,5.1314,5.2484,21305200.0],["2013-09-09",5.2361,5.2854,5.1807,5.2792,13302200.0],["2013-09-10",5.3285,5.3716,5.2792,5.3655,15560600.0],["2013-09-11",5.3532,5.384,5.2608,5.3039,12195000.0],["2013-09-12",5.31,5.3408,5.2238,5.2423,7663600.0],["2013-09-13",5.2423,5.2919,5.2361,5.2795,8462800.0],["2013-09-16",5.329,5.3352,5.2795,5.2919,7351900.0],["2013-09-17",5.3104,5.3724,5.2795,5.3662,9325200.0],["2013-09-18",5.3724,5.4096,5.3042,5.3042,13384700.0],["2013-09-19",5.3104,5.329,5.1555,5.1617,16297500.0],["2013-09-20",5.1555,5.2175,5.1431,5.1927,13323200.0],["2013-09-23",5.1927,5.1927,5.0874,5.0998,8450100.0],["2013-09-24",5.0936,5.1617,5.075,5.1184,8346400.0],["2013-09-25",5.1184,5.1927,5.0812,5.1803,8644600.0],["2013-09-26",5.1741,5.2051,5.106,5.1245,6150100.0],["2013-09-27",5.0998,5.1555,5.0812,5.0998,6262400.0],["2013-09-30",5.0378,5.1369,5.0192,5.1184,7881900.0],["2013-10-01",5.1431,5.1989,5.1245,5.1741,7877800.0],["2013-10-02",5.1431,5.1927,5.1184,5.1741,8633400.0],["2013-10-03",5.1431,5.1741,5.1184,5.1493,10374500.0],["2013-10-04",5.1493,5.2485,5.1493,5.2361,5597000.0],["2013-10-07",5.1741,5.2175,5.1184,5.1184,7976400.0],["2013-10-08",5.1307,5.1493,5.0068,5.013,9876500.0],["2013-10-09",5.0068,5.0502,4.982,5.0316,16739400.0],["2013-10-10",5.0998,5.2051,5.0936,5.1927,12802600.0],["2013-10-11",5.1927,5.2609,5.1245,5.2547,8204800.0],["2013-10-14",5.2237,5.2981,5.2051,5.2919,5938300.0],["2013-10-15",5.2857,5.3042,5.2051,5.2113,7314500.0],["2013-10-16",5.2547,5.3662,5.2175,5.329,14650400.0],["2013-10-17",5.3724,5.5149,5.2671,5.5025,19338900.0],["2013-10-18",5.5397,5.6079,5.4344,5.5149,25049200.0],["2013-10-21",5.5273,5.5583,5.4778,5.5025,9196700.0],["2013-10-22",5.5025,5.5459,5.4716,5.5149,7581700.0],["2013-10-23",5.4963,5.5335,5.4654,5.4716,6872800.0],["2013-10-24",5.4963,5.5583,5.4716,5.5459,8361700.0],["2013-10-25",5.5521,5.6079,5.5273,5.5335,12258300.0],["2013-10-28",5.5335,5.6017,5.5211,5.5707,8009600.0],["2013-10-29",5.6141,5.6141,5.5459,5.5707,5009100.0],["2013-10-30",5.5769,5.5893,5.5149,5.5273,8703800.0],["2013-10-31",5.5335,5.5459,5.453,5.453,9794400.0],["2013-11-01",5.5025,5.5025,5.4468,5.4839,10457400.0],["2013-11-04",5.4778,5.5025,5.4344,5.4406,8081600.0],["2013-11-05",5.422,5.4716,5.391,5.422,8083800.0],["2013-11-06",5.4406,5.5149,5.4158,5.4839,10515600.0],["2013-11-07",5.5025,5.5335,5.3972,5.3972,7896700.0],["2013-11-08",5.36,5.5893,5.3538,5.5893,14150300.0],["2013-11-11",5.5893,5.5893,5.4839,5.5149,9148400.0],["2013-11-12",5.5211,5.5397,5.4096,5.4592,9048700.0],["2013-11-13",5.4406,5.5397,5.3848,5.5335,10201200.0],["2013-11-14",5.5583,5.5769,5.5087,5.5769,6086200.0],["2013-11-15",5.6017,5.6017,5.5335,5.5521,8646400.0],["2013-11-18",5.5769,5.5955,5.5087,5.5149,6887200.0],["2013-11-19",5.4963,5.5397,5.4716,5.4963,12108900.0],["2013-11-20",5.5211,5.5335,5.4282,5.4654,13229200.0],["2013-11-21",5.4901,5.5831,5.4778,5.5645,6255900.0],["2013-11-22",5.5645,5.6636,5.5335,5.6636,8867200.0],["2013-11-25",5.6822,5.7256,5.6513,5.676,6123400.0],["2013-11-26",5.6698,5.6884,5.6451,5.6575,4626800.0],["2013-11-27",5.6636,5.7318,5.6451,5.7256,9696600.0],["2013-11-29",5.7008,5.7256,5.6513,5.6822,3430800.0],["2013-12-02",5.6822,5.7442,5.6389,5.6451,7711600.0],["2013-12-03",5.6389,5.6575,5.5273,5.5831,12810400.0],["2013-12-04",5.5521,5.6636,5.5335,5.6513,13513600.0],["2013-12-05",5.6513,5.6822,5.5769,5.5831,8316600.0],["2013-12-06",5.6513,5.7256,5.6389,5.7256,10959200.0],["2013-12-09",5.738,5.7814,5.7256,5.7628,11708200.0],["2013-12-10",5.7628,5.8743,5.7318,5.8495,18720800.0],["2013-12-11",5.8743,5.8805,5.7566,5.7628,10157300.0],["2013-12-12",5.7504,5.8619,5.7442,5.8433,12030000.0],["2013-12-13",5.8433,5.8495,5.7566,5.8,6803500.0],["2013-12-16",5.8433,5.9239,5.8248,5.8929,7881800.0],["2013-12-17",5.9054,5.9054,5.8057,5.8493,7425200.0],["2013-12-18",5.8805,5.9428,5.7683,5.9303,10362700.0],["2013-12-19",5.9178,5.9677,5.8867,5.949,6164100.0],["2013-12-20",5.9988,5.9988,5.9241,5.9552,10779200.0],["2013-12-23",5.9926,6.0113,5.949,5.9988,5185500.0],["2013-12-24",5.9739,6.0424,5.9739,6.0175,2230600.0],["2013-12-26",6.0424,6.0611,6.005,6.0113,5579100.0],["2013-12-27",6.0113,6.0175,5.9801,5.9864,3418400.0],["2013-12-30",5.9864,6.005,5.9552,5.9677,3452100.0],["2013-12-31",5.9677,6.03,5.9677,6.0113,4262600.0],["2014-01-02",5.9801,6.0175,5.9365,5.9428,7039100.0],["2014-01-03",5.9739,6.03,5.9677,5.9801,6096500.0],["2014-01-06",6.0113,6.1047,5.9677,5.9677,9729600.0],["2014-01-07",5.9926,6.1047,5.9926,6.0549,11770300.0],["2014-01-08",6.0736,6.0985,6.03,6.0736,9013700.0],["2014-01-09",6.1047,6.1483,6.0611,6.086,10238300.0],["2014-01-10",6.0673,6.1109,6.03,6.0985,9661800.0],["2014-01-13",6.1047,6.1234,6.005,6.0237,6751200.0],["2014-01-14",6.03,6.0923,5.9988,6.086,8115700.0],["2014-01-15",6.1047,6.1732,6.0611,6.167,13932200.0],["2014-01-16",6.005,6.0424,5.8742,5.9988,23518000.0],["2014-01-17",6.03,6.0549,5.9303,5.9988,11801900.0],["2014-01-21",6.0362,6.1483,6.0175,6.1483,10448400.0],["2014-01-22",6.1421,6.1732,6.0923,6.1608,7914700.0],["2014-01-23",6.1359,6.1359,6.0237,6.0736,9554600.0],["2014-01-24",6.0237,6.0362,5.868,5.868,9801100.0],["2014-01-27",5.8742,5.9241,5.7808,5.8182,10298100.0],["2014-01-28",5.8369,5.8805,5.8057,5.8244,9215600.0],["2014-01-29",5.787,5.8742,5.7185,5.731,16892500.0],["2014-01-30",5.7746,5.7995,5.6874,5.7683,14176400.0],["2014-01-31",5.6936,5.731,5.65,5.65,11000500.0],["2014-02-03",5.6188,5.65,5.3946,5.432,31464000.0],["2014-02-04",5.4444,5.5815,5.4382,5.5192,16996400.0],["2014-02-05",5.4693,5.5565,5.4506,5.5067,13264600.0],["2014-02-06",5.5129,5.6375,5.5005,5.6251,11014100.0],["2014-02-07",5.6624,5.706,5.5815,5.6251,10808400.0],["2014-02-10",5.6126,5.6562,5.569,5.6251,7357100.0],["2014-02-11",5.6313,5.6998,5.6126,5.6874,5712100.0],["2014-02-12",5.6936,5.7746,5.6624,5.6811,7096700.0],["2014-02-13",5.6562,5.6811,5.6064,5.6624,6460600.0],["2014-02-14",5.6624,5.731,5.65,5.6811,4511500.0],["2014-02-18",5.6811,5.6998,5.6375,5.6437,9712800.0],["2014-02-19",5.6064,5.6375,5.4942,5.5129,11170500.0],["2014-02-20",5.5129,5.6001,5.4631,5.5752,12283500.0],["2014-02-21",5.5877,5.6998,5.5877,5.6749,10825300.0],["2014-02-24",5.6687,5.8119,5.6624,5.7746,11593200.0],["2014-02-25",5.7683,5.8057,5.731,5.787,8376800.0],["2014-02-26",5.8182,5.8555,5.7559,5.8244,9565200.0],["2014-02-27",5.8306,5.9054,5.7995,5.868,10420500.0],["2014-02-28",5.868,5.9739,5.868,5.9365,10610400.0],["2014-03-03",5.9178,5.9614,5.8805,5.9303,11803100.0],["2014-03-04",5.9988,6.0424,5.9739,6.0362,8562100.0],["2014-03-05",6.0362,6.0611,5.9801,6.0113,9245800.0],["2014-03-06",6.03,6.0798,6.0113,6.0424,10814400.0],["2014-03-07",6.0487,6.1732,6.0237,6.1047,13465600.0],["2014-03-10",6.0985,6.1359,6.0549,6.1047,7253000.0],["2014-03-11",6.1172,6.1296,6.0175,6.0487,6946800.0],["2014-03-12",6.0362,6.0362,5.9677,6.0362,8656600.0],["2014-03-13",6.0611,6.0798,5.9552,5.9864,8285300.0],["2014-03-14",5.9801,6.0678,5.9738,5.9926,8564600.0],["2014-03-17",6.049,6.0803,6.0177,6.0427,6630000.0],["2014-03-18",6.0615,6.1241,6.0427,6.1053,5770400.0],["2014-03-19",6.0803,6.1742,6.0552,6.1366,7724300.0],["2014-03-20",6.0928,6.312,6.0928,6.2681,13705300.0],["2014-03-21",6.2681,6.3308,6.1742,6.193,14938600.0],["2014-03-24",6.2243,6.2431,6.1492,6.1993,7057200.0],["2014-03-25",6.218,6.2494,6.1617,6.2368,9033100.0],["2014-03-26",6.2744,6.3057,6.1742,6.1867,12531400.0],["2014-03-27",6.2055,6.2744,6.0615,6.0803,11010300.0],["2014-03-28",6.0928,6.1993,6.0803,6.1742,9027100.0],["2014-03-31",6.1993,6.2681,6.1867,6.2431,5255000.0],["2014-04-01",6.2744,6.3809,6.2431,6.3621,11499600.0],["2014-04-02",6.3934,6.4122,6.3057,6.3433,8433100.0],["2014-04-03",6.3621,6.3934,6.312,6.3871,5272700.0],["2014-04-04",6.4184,6.4435,6.2744,6.2995,9988000.0],["2014-04-07",6.2744,6.2869,6.1366,6.1867,8416100.0],["2014-04-08",6.1805,6.2431,6.1429,6.1993,7772200.0],["2014-04-09",6.2118,6.2368,6.1304,6.1805,8045700.0],["2014-04-10",6.1617,6.193,5.8799,5.8987,23297200.0],["2014-04-11",5.8298,5.9613,5.6983,5.8924,18919100.0],["2014-04-14",5.9676,5.9926,5.8048,5.8674,9296300.0],["2014-04-15",5.8924,5.9864,5.7985,5.93,13229900.0],["2014-04-16",5.9551,5.9801,5.7421,5.8298,20778600.0],["2014-04-17",5.6983,5.7985,5.6482,5.7672,27894000.0],["2014-04-21",5.7797,5.8361,5.7296,5.786,7625300.0],["2014-04-22",5.7735,5.8987,5.7421,5.8674,9516800.0],["2014-04-23",5.8549,5.9237,5.8236,5.9175,7812800.0],["2014-04-24",5.93,5.93,5.8236,5.8423,10052800.0],["2014-04-25",5.8486,5.8486,5.7359,5.7359,11027800.0],["2014-04-28",5.786,5.786,5.6357,5.6795,18352100.0],["2014-04-29",5.7296,5.7359,5.6294,5.667,22319900.0],["2014-04-30",5.642,5.7609,5.642,5.7359,11595500.0],["2014-05-01",5.7484,5.7672,5.667,5.6858,9491700.0],["2014-05-02",5.6983,5.8236,5.6858,5.7234,8506200.0],["2014-05-05",5.7359,5.7484,5.642,5.7046,6987900.0],["2014-05-06",5.6607,5.7046,5.6357,5.6482,9044900.0],["2014-05-07",5.667,5.7359,5.6357,5.7296,10477100.0],["2014-05-08",5.7046,5.8173,5.6983,5.7609,13287000.0],["2014-05-09",5.7547,5.7922,5.6921,5.786,10450200.0],["2014-05-12",5.7985,5.8987,5.786,5.8987,8896600.0],["2014-05-13",5.9112,5.93,5.8611,5.8674,7423600.0],["2014-05-14",5.8486,5.8674,5.7359,5.7359,6905600.0],["2014-05-15",5.6983,5.7108,5.5668,5.6607,11553300.0],["2014-05-16",5.6607,5.6795,5.5856,5.6357,9208000.0],["2014-05-19",5.5919,5.7108,5.5856,5.7108,6563600.0],["2014-05-20",5.6921,5.6983,5.5981,5.6482,9931500.0],["2014-05-21",5.6921,5.7296,5.6607,5.6983,5571300.0],["2014-05-22",5.7171,5.7234,5.6482,5.6733,8721900.0],["2014-05-23",5.6607,5.7171,5.6545,5.6983,5803800.0],["2014-05-27",5.7296,5.7922,5.7046,5.7421,8805300.0],["2014-05-28",5.7421,5.8549,5.7046,5.7672,9315300.0],["2014-05-29",5.786,5.7922,5.7234,5.786,9149100.0],["2014-05-30",5.7735,5.8361,5.7735,5.8048,5962600.0],["2014-06-02",5.811,5.8674,5.7672,5.8611,5490800.0],["2014-06-03",5.8298,5.93,5.8173,5.8674,6359700.0],["2014-06-04",5.8549,5.9175,5.8486,5.8987,7502600.0],["2014-06-05",5.8799,5.9738,5.8611,5.9613,6084900.0],["2014-06-06",5.9801,6.0114,5.9551,5.9864,5998700.0],["2014-06-09",6.0051,6.0865,5.9864,6.0865,6237300.0],["2014-06-10",6.0803,6.0866,6.0177,6.0803,5254100.0],["2014-06-11",6.0427,6.0552,5.9551,5.9676,13722500.0],["2014-06-12",5.9864,6.0051,5.905,5.9363,7067100.0],["2014-06-13",5.9489,6.0181,5.9174,5.9426,10214300.0],["2014-06-16",5.93,5.9489,5.8859,5.9048,7095700.0],["2014-06-17",5.8859,6.0433,5.8859,5.9677,13582400.0],["2014-06-18",5.9929,6.0433,5.9677,6.0118,8966900.0],["2014-06-19",6.037,6.0433,5.9614,6.0118,5535200.0],["2014-06-20",6.0244,6.0936,6.0244,6.0559,8547200.0],["2014-06-23",6.0433,6.0936,6.0244,6.0811,7891500.0],["2014-06-24",6.0433,6.1188,5.9992,6.0118,5626000.0],["2014-06-25",5.9803,6.0496,5.9174,6.0244,6702900.0],["2014-06-26",6.0118,6.0496,5.93,6.0307,5751400.0],["2014-06-27",6.0055,6.0433,5.9803,6.0181,6577900.0],["2014-06-30",6.0244,6.0433,5.9866,6.0055,4461600.0],["2014-07-01",6.0181,6.1251,6.0118,6.0685,6796400.0],["2014-07-02",6.0685,6.1188,6.0244,6.037,5374500.0],["2014-07-03",6.0748,6.1188,6.0559,6.1062,3903300.0],["2014-07-07",6.0936,6.1251,6.0685,6.0811,5195500.0],["2014-07-08",6.0748,6.0811,5.974,6.037,8333400.0],["2014-07-09",6.0622,6.1125,6.037,6.0873,7192800.0],["2014-07-10",5.9866,6.0622,5.9489,6.0244,7788500.0],["2014-07-11",6.0055,6.0873,5.9803,6.0559,7305600.0],["2014-07-14",6.0999,6.1188,6.0433,6.0622,6105000.0],["2014-07-15",6.0622,6.1629,6.0622,6.144,8823600.0],["2014-07-16",6.1503,6.1692,6.0496,6.0622,7633900.0],["2014-07-17",6.0307,6.0622,5.8481,5.8544,12546900.0],["2014-07-18",6.1314,6.1566,6.0181,6.1377,16464400.0],["2014-07-21",6.207,6.207,6.0999,6.1314,10101400.0],["2014-07-22",6.1944,6.2195,6.1503,6.1944,14017600.0],["2014-07-23",6.2321,6.251,6.1818,6.207,7802200.0],["2014-07-24",6.2321,6.3014,6.2132,6.2762,9856400.0],["2014-07-25",6.2636,6.2951,6.2384,6.2825,7138300.0],["2014-07-28",6.2825,6.2888,6.1755,6.2007,6131500.0],["2014-07-29",6.2195,6.2699,6.1881,6.1944,8300900.0],["2014-07-30",6.2195,6.2699,6.1881,6.2384,6110300.0],["2014-07-31",6.2573,6.2636,6.1755,6.1818,10190600.0],["2014-08-01",6.1566,6.2007,6.0496,6.1062,8765700.0],["2014-08-04",6.0999,6.1503,6.0307,6.1062,7190300.0],["2014-08-05",6.0811,6.1125,5.9929,6.0181,9536000.0],["2014-08-06",6.0118,6.0685,5.9803,6.0181,4457700.0],["2014-08-07",6.037,6.0685,5.9426,5.9551,7384200.0],["2014-08-08",5.974,5.9992,5.9237,5.9866,7928500.0],["2014-08-11",5.9929,6.0181,5.9426,5.9614,9993600.0],["2014-08-12",5.974,6.0496,5.9363,6.037,11535700.0],["2014-08-13",6.0685,6.1314,6.037,6.0748,8781600.0],["2014-08-14",6.0811,6.1188,6.0748,6.0873,4024200.0],["2014-08-15",6.1125,6.1314,6.0181,6.0559,6699400.0],["2014-08-18",6.0936,6.1503,6.0748,6.1314,6496300.0],["2014-08-19",6.1377,6.1818,6.0873,6.0999,7956600.0],["2014-08-20",6.0999,6.1314,6.0685,6.1188,6350800.0],["2014-08-21",6.1314,6.2132,6.1062,6.1944,4988000.0],["2014-08-22",6.1755,6.2132,6.1566,6.1944,5247900.0],["2014-08-25",6.2321,6.2447,6.2007,6.2384,4679900.0],["2014-08-26",6.251,6.2636,6.2195,6.2321,3766800.0],["2014-08-27",6.2258,6.2636,6.1818,6.1881,3620700.0],["2014-08-28",6.144,6.2007,6.1314,6.1755,3262900.0],["2014-08-29",6.1881,6.2195,6.1566,6.1944,2920000.0],["2014-09-02",6.2258,6.2573,6.1818,6.2384,5846000.0],["2014-09-03",6.251,6.2699,6.1881,6.2258,6216500.0],["2014-09-04",6.2447,6.2762,6.2195,6.2447,7178300.0],["2014-09-05",6.2195,6.2762,6.2007,6.2699,10500800.0],["2014-09-08",6.2636,6.2888,6.2258,6.2699,5481300.0],["2014-09-09",6.251,6.251,6.1755,6.2007,4908300.0],["2014-09-10",6.2132,6.2888,6.1881,6.251,4595500.0],["2014-09-11",6.2195,6.2762,6.2195,6.2699,5927700.0],["2014-09-12",6.2762,6.3832,6.2699,6.3769,12931000.0],["2014-09-15",6.3896,6.3896,6.3263,6.3516,8293400.0],["2014-09-16",6.3263,6.4086,6.32,6.339,6546800.0],["2014-09-17",6.3326,6.4528,6.3326,6.3896,7918900.0],["2014-09-18",6.4149,6.4908,6.3959,6.4592,11193600.0],["2014-09-19",6.5098,6.5161,6.3643,6.3769,10708800.0],["2014-09-22",6.3769,6.4149,6.3326,6.3516,7338700.0],["2014-09-23",6.3326,6.3706,6.2757,6.2757,6963200.0],["2014-09-24",6.2947,6.3137,6.2314,6.2947,6920100.0],["2014-09-25",6.2567,6.2947,6.1935,6.1998,8530300.0],["2014-09-26",6.1998,6.2504,6.1808,6.2377,6361000.0],["2014-09-29",6.1618,6.2314,6.1112,6.1935,5074000.0],["2014-09-30",6.1808,6.2251,6.1492,6.1555,7349200.0],["2014-10-01",6.1555,6.1682,6.0606,6.0733,12751400.0],["2014-10-02",6.0733,6.1555,6.01,6.1239,10915300.0],["2014-10-03",6.1745,6.2251,6.1618,6.1871,7523600.0],["2014-10-06",6.1998,6.2441,6.1365,6.1618,7262800.0],["2014-10-07",6.1492,6.1871,6.048,6.048,7837700.0],["2014-10-08",6.048,6.1808,6.0416,6.1745,7181800.0],["2014-10-09",6.1808,6.1808,6.029,6.0353,8154600.0],["2014-10-10",6.029,6.0922,5.972,5.9784,8296200.0],["2014-10-13",5.9847,6.0606,5.9531,5.9531,15613400.0],["2014-10-14",5.9973,6.0606,5.9594,6.0163,10875200.0],["2014-10-15",5.9467,5.9467,5.6874,5.8076,14901100.0],["2014-10-16",5.6684,5.8582,5.5672,5.8139,16853400.0],["2014-10-17",5.8961,5.9657,5.7,5.7759,16722500.0],["2014-10-20",5.7316,5.8076,5.7316,5.7696,11692500.0],["2014-10-21",5.7886,5.9341,5.7886,5.9278,10025500.0],["2014-10-22",5.9088,5.991,5.8835,5.8961,8441300.0],["2014-10-23",5.972,6.01,5.9404,5.9657,8480000.0],["2014-10-24",5.9467,6.01,5.9404,6.0037,5713100.0],["2014-10-27",6.01,6.0606,5.9847,6.048,8101900.0],["2014-10-28",6.048,6.1492,6.0416,6.1492,5239200.0],["2014-10-29",6.1365,6.2314,6.1049,6.2061,7985000.0],["2014-10-30",6.1682,6.2441,6.1428,6.1745,6975500.0],["2014-10-31",6.2504,6.2694,6.2061,6.2694,8530900.0],["2014-11-03",6.2947,6.2947,6.2124,6.2377,6848600.0],["2014-11-04",6.2188,6.2757,6.1871,6.263,5703200.0],["2014-11-05",6.2947,6.3516,6.2567,6.3516,7177200.0],["2014-11-06",6.3579,6.3832,6.2694,6.3769,11691500.0],["2014-11-07",6.3896,6.4528,6.3579,6.3832,13724000.0],["2014-11-10",6.3959,6.4781,6.3832,6.4086,9506800.0],["2014-11-11",6.4022,6.4465,6.3579,6.4022,6765300.0],["2014-11-12",6.3769,6.4402,6.3706,6.4339,6458500.0],["2014-11-13",6.4339,6.4339,6.3706,6.3896,5589600.0],["2014-11-14",6.3896,6.4275,6.3643,6.3896,8045300.0],["2014-11-17",6.3643,6.3896,6.2884,6.3832,9471500.0],["2014-11-18",6.3959,6.4339,6.3706,6.4149,6613600.0],["2014-11-19",6.4212,6.4339,6.3453,6.4022,6592600.0],["2014-11-20",6.3516,6.4212,6.3453,6.4212,5925600.0],["2014-11-21",6.4718,6.4845,6.3643,6.4086,6676700.0],["2014-11-24",6.4339,6.4781,6.3706,6.4402,8122400.0],["2014-11-25",6.4528,6.5034,6.3896,6.3959,38488800.0],["2014-11-26",6.4022,6.4845,6.4022,6.4845,9314200.0],["2014-11-28",6.5161,6.5414,6.3832,6.3959,5173900.0],["2014-12-01",6.3959,6.4149,6.282,6.3137,8511800.0],["2014-12-02",6.3326,6.4149,6.3326,6.3516,8856500.0],["2014-12-03",6.339,6.4275,6.3326,6.4212,5684700.0],["2014-12-04",6.3896,6.4528,6.3896,6.4402,5440500.0],["2014-12-05",6.4845,6.611,6.4592,6.5983,7985600.0],["2014-12-08",6.5983,6.6426,6.5351,6.5857,6725800.0],["2014-12-09",6.4908,6.6236,6.4845,6.6173,7124200.0],["2014-12-10",6.5857,6.6173,6.4592,6.4718,9434800.0],["2014-12-11",6.5161,6.5667,6.4592,6.4845,9904800.0],["2014-12-12",6.4339,6.4781,6.3643,6.3643,8466200.0],["2014-12-15",6.4022,6.4212,6.2694,6.3326,8783400.0],["2014-12-16",6.2884,6.4275,6.2757,6.3643,12617700.0],["2014-12-17",6.4088,6.5106,6.3452,6.4852,10158300.0],["2014-12-18",6.5807,6.6634,6.5361,6.6634,11372200.0],["2014-12-19",6.6825,6.7143,6.5743,6.5743,24380900.0],["2014-12-22",6.587,6.657,6.5807,6.6443,5411200.0],["2014-12-23",6.657,6.7589,6.6507,6.7525,5879600.0],["2014-12-24",6.7652,6.7716,6.6952,6.7207,5652100.0],["2014-12-26",6.727,6.7652,6.7143,6.727,2920700.0],["2014-12-29",6.7207,6.8352,6.7143,6.8098,4339400.0],["2014-12-30",6.7779,6.8289,6.7207,6.7843,3905700.0],["2014-12-31",6.8225,6.8289,6.6888,6.6952,5579000.0],["2015-01-02",6.7461,6.7461,6.6252,6.6825,6410200.0],["2015-01-05",6.657,6.6698,6.4852,6.4852,7511800.0],["2015-01-06",6.4852,6.5234,6.2752,6.3134,11543200.0],["2015-01-07",6.3834,6.4534,6.3261,6.3961,13178300.0],["2015-01-08",6.447,6.5552,6.4343,6.5425,11257800.0],["2015-01-09",6.4788,6.5488,6.3324,6.3579,10312700.0],["2015-01-12",6.3643,6.3897,6.2943,6.3706,11017200.0],["2015-01-13",6.4279,6.5297,6.2943,6.3515,15076700.0],["2015-01-14",6.2879,6.2943,6.1415,6.2688,14271100.0],["2015-01-15",6.237,6.2752,6.1415,6.1797,10945200.0],["2015-01-16",6.1479,6.3197,6.1288,6.3134,10062200.0],["2015-01-20",6.3261,6.3324,6.1797,6.2179,8346700.0],["2015-01-21",6.2179,6.2879,6.1733,6.2115,13969700.0],["2015-01-22",6.2433,6.4788,6.1861,6.4597,12438800.0],["2015-01-23",6.4534,6.4916,6.3452,6.3897,10773900.0],["2015-01-26",6.4025,6.4852,6.3834,6.4725,7661500.0],["2015-01-27",6.3897,6.4534,6.3388,6.3834,11043900.0],["2015-01-28",6.4343,6.4597,6.2115,6.2179,10053000.0],["2015-01-29",6.2497,6.4152,6.2179,6.4152,15199600.0],["2015-01-30",6.3197,6.4343,6.2943,6.377,12693500.0],["2015-02-02",6.4215,6.5552,6.3515,6.5361,12822900.0],["2015-02-03",6.5552,6.6698,6.5425,6.5997,13757400.0],["2015-02-04",6.587,6.587,6.4661,6.5043,15902300.0],["2015-02-05",6.5234,6.587,6.5106,6.5616,13630700.0],["2015-02-06",6.6316,6.7143,6.5997,6.6252,12621200.0],["2015-02-09",6.5807,6.657,6.5361,6.5997,6814800.0],["2015-02-10",6.657,6.7525,6.6443,6.7461,9093900.0],["2015-02-11",6.727,6.7398,6.657,6.6825,7197900.0],["2015-02-12",6.727,6.8161,6.6761,6.8161,8227900.0],["2015-02-13",6.8161,6.8416,6.7525,6.8034,4351400.0],["2015-02-17",6.7716,6.8416,6.7461,6.8098,4669100.0],["2015-02-18",6.797,6.8416,6.7589,6.7652,5515000.0],["2015-02-19",6.7589,6.8225,6.6825,6.7716,6359100.0],["2015-02-20",6.7398,6.8289,6.6888,6.8225,6921200.0],["2015-02-23",6.7843,6.8225,6.7398,6.7907,6212600.0],["2015-02-24",6.8098,6.9816,6.8034,6.9752,12725900.0],["2015-02-25",6.9625,7.0134,6.9498,6.988,12424800.0],["2015-02-26",6.9561,6.988,6.9243,6.9816,8900300.0],["2015-02-27",6.9625,7.0007,6.9307,6.9625,5375800.0],["2015-03-02",6.9434,6.9943,6.918,6.9752,7315500.0],["2015-03-03",6.9307,6.988,6.8925,6.9498,7149800.0],["2015-03-04",6.9116,6.918,6.8161,6.8861,9579900.0],["2015-03-05",6.8861,6.9243,6.8034,6.918,7668300.0],["2015-03-06",6.9243,7.1153,6.8734,7.0071,17018800.0],["2015-03-09",7.0198,7.0898,7.0071,7.058,8463100.0],["2015-03-10",6.9561,6.9625,6.8416,6.848,12554900.0],["2015-03-11",6.848,6.9116,6.8416,6.9116,6029300.0],["2015-03-12",6.9816,7.1343,6.9752,7.128,8441900.0],["2015-03-13",7.1089,7.1153,7.0134,7.0771,10300300.0],["2015-03-16",7.1155,7.1475,7.0707,7.1283,6507600.0],["2015-03-17",7.1155,7.1922,7.0259,7.1794,10065400.0],["2015-03-18",7.1666,7.2306,7.0707,7.1475,8961300.0],["2015-03-19",7.1411,7.1794,7.0323,7.1027,8434100.0],["2015-03-20",7.1666,7.2306,7.0835,7.2114,10078200.0],["2015-03-23",7.2114,7.2306,7.1347,7.1347,4899100.0],["2015-03-24",7.1091,7.1091,7.0323,7.0515,10379300.0],["2015-03-25",7.0579,7.0963,6.9235,6.9235,7805200.0],["2015-03-26",6.9235,6.9811,6.8339,6.9619,8535300.0],["2015-03-27",6.9427,6.9619,6.8851,6.9299,4486100.0],["2015-03-30",6.9875,7.0515,6.9683,7.0451,4342800.0],["2015-03-31",6.9875,7.1155,6.9683,7.0707,8764400.0],["2015-04-01",7.0579,7.0771,6.9747,7.0387,7324700.0],["2015-04-02",7.0387,7.0899,7.0195,7.0643,5585400.0],["2015-04-06",6.9811,7.1155,6.9363,7.0771,6547100.0],["2015-04-07",7.0835,7.1539,7.0643,7.1027,6852700.0],["2015-04-08",7.1283,7.1539,7.0579,7.0771,10078500.0],["2015-04-09",7.0963,7.1219,7.0259,7.0963,10253800.0],["2015-04-10",7.1219,7.1347,7.0451,7.0707,8593000.0],["2015-04-13",7.0707,7.2306,7.0707,7.2178,8117500.0],["2015-04-14",7.2114,7.2242,7.1091,7.1347,10587500.0],["2015-04-15",7.1347,7.2434,7.1347,7.2114,9684900.0],["2015-04-16",7.205,7.2434,7.1411,7.2114,5137300.0],["2015-04-17",7.1603,7.1986,7.0771,7.1091,7235500.0],["2015-04-20",7.1347,7.1667,7.0771,7.1347,6826300.0],["2015-04-21",7.1666,7.205,7.1283,7.1475,7263200.0],["2015-04-22",7.0195,7.1155,6.9683,7.0579,17110200.0],["2015-04-23",7.0387,7.0451,6.9811,7.0003,8657500.0],["2015-04-24",6.9171,6.9683,6.8787,6.9043,10552700.0],["2015-04-27",6.9491,7.0003,6.8403,6.8531,12057300.0],["2015-04-28",6.8659,6.9363,6.8275,6.9043,13316500.0],["2015-04-29",6.8531,7.0131,6.8531,6.9683,11457300.0],["2015-04-30",6.9683,7.0451,6.9363,6.9491,11572800.0],["2015-05-01",7.0131,7.0195,6.9171,6.9683,4677500.0],["2015-05-04",6.9875,7.0771,6.9683,7.0707,7564200.0],["2015-05-05",7.0195,7.0835,7.0067,7.0259,10847900.0],["2015-05-06",7.0451,7.0643,6.9171,6.9619,8042900.0],["2015-05-07",6.9555,7.0067,6.9299,6.9811,7402200.0],["2015-05-08",6.9811,7.0387,6.9619,7.0387,4963800.0],["2015-05-11",7.0387,7.1347,7.0067,7.0963,7250800.0],["2015-05-12",7.0643,7.1219,7.0067,7.1027,6730300.0],["2015-05-13",7.0835,7.1922,7.0579,7.1666,8314600.0],["2015-05-14",7.1986,7.1986,7.1219,7.1858,6011800.0],["2015-05-15",7.205,7.2114,7.0387,7.0899,5403500.0],["2015-05-18",7.0899,7.2306,7.0835,7.205,6830100.0],["2015-05-19",7.2178,7.3522,7.2178,7.3266,10554000.0],["2015-05-20",7.3202,7.3266,7.2498,7.2626,5443200.0],["2015-05-21",7.237,7.301,7.2242,7.2562,6637800.0],["2015-05-22",7.2562,7.2946,7.205,7.205,4964200.0],["2015-05-26",7.1475,7.1858,7.1219,7.1219,14093200.0],["2015-05-27",7.1283,7.2306,7.1155,7.2114,10991400.0],["2015-05-28",7.1922,7.2434,7.173,7.2178,9811400.0],["2015-05-29",7.2306,7.237,7.1155,7.1219,12263500.0],["2015-06-01",7.1347,7.1731,7.0003,7.0643,12028800.0],["2015-06-02",7.0643,7.1666,7.0515,7.1475,7446100.0],["2015-06-03",7.1539,7.2114,7.1347,7.2114,9604800.0],["2015-06-04",7.1922,7.2242,7.1283,7.1411,8946000.0],["2015-06-05",7.2114,7.2562,7.1539,7.2562,9324600.0],["2015-06-08",7.2434,7.2946,7.205,7.2114,13668100.0],["2015-06-09",7.2242,7.3266,7.1922,7.2882,11778600.0],["2015-06-10",7.3138,7.3906,7.301,7.3202,12088000.0],["2015-06-11",7.3202,7.3842,7.2946,7.3458,6570400.0],["2015-06-12",7.3458,7.3842,7.3266,7.3714,7523300.0],["2015-06-15",7.3264,7.3971,7.2814,7.3392,7606500.0],["2015-06-16",7.3135,7.3971,7.3071,7.3907,5430000.0],["2015-06-17",7.4164,7.4229,7.3071,7.3071,7698000.0],["2015-06-18",7.3007,7.4229,7.2814,7.4036,13679200.0],["2015-06-19",7.3778,7.41,7.3071,7.3071,11370400.0],["2015-06-22",7.365,7.4486,7.3521,7.4422,8566200.0],["2015-06-23",7.4615,7.5322,7.4615,7.5129,5379000.0],["2015-06-24",7.5065,7.5387,7.4293,7.4486,5867200.0],["2015-06-25",7.4808,7.5129,7.3457,7.3521,13886300.0],["2015-06-26",7.3907,7.41,7.3521,7.3714,11165400.0],["2015-06-29",7.2621,7.3392,7.1913,7.2042,8400400.0],["2015-06-30",7.2814,7.3392,7.2042,7.2749,10193600.0],["2015-07-01",7.3585,7.3843,7.32,7.3778,8389200.0],["2015-07-02",7.3778,7.3843,7.2492,7.3007,6485500.0],["2015-07-06",7.2106,7.3264,7.1656,7.2942,7086400.0],["2015-07-07",7.2749,7.3007,7.127,7.217,8670600.0],["2015-07-08",7.1013,7.1784,7.082,7.1077,9572300.0],["2015-07-09",7.1977,7.217,7.1141,7.1527,7771500.0],["2015-07-10",7.2235,7.2556,7.1527,7.2106,6750400.0],["2015-07-13",7.2749,7.3135,7.2428,7.3071,5779300.0],["2015-07-14",7.2878,7.3714,7.2428,7.3585,6445900.0],["2015-07-15",7.3971,7.4679,7.3457,7.4164,8976300.0],["2015-07-16",7.455,7.4936,7.4293,7.4486,5939600.0],["2015-07-17",7.4229,7.4293,7.3393,7.4229,6951800.0],["2015-07-20",7.4293,7.4936,7.4164,7.4743,8143200.0],["2015-07-21",7.5065,7.5387,7.4229,7.4486,7876900.0],["2015-07-22",7.4679,7.5194,7.4293,7.4615,13232300.0],["2015-07-23",7.5772,7.6544,7.4936,7.5451,12861200.0],["2015-07-24",7.5837,7.6158,7.5194,7.5644,9155000.0],["2015-07-27",7.5258,7.5451,7.4486,7.4615,7186500.0],["2015-07-28",7.5258,7.5451,7.455,7.5194,7266800.0],["2015-07-29",7.5258,7.5708,7.4808,7.5451,9866300.0],["2015-07-30",7.5129,7.5708,7.4936,7.5708,8228800.0],["2015-07-31",7.5772,7.5772,7.4936,7.5065,8886500.0],["2015-08-03",7.5258,7.5322,7.4486,7.5258,8219700.0],["2015-08-04",7.5451,7.6094,7.5001,7.5065,7781700.0],["2015-08-05",7.5258,7.6158,7.5129,7.5708,8733600.0],["2015-08-06",7.603,7.6158,7.5129,7.5451,5621100.0],["2015-08-07",7.5322,7.5837,7.4164,7.4615,9609600.0],["2015-08-10",7.4743,7.6094,7.4743,7.6094,7147900.0],["2015-08-11",7.5901,7.6158,7.455,7.4872,10487300.0],["2015-08-12",7.4615,7.5065,7.2878,7.4036,9865000.0],["2015-08-13",7.3907,7.4936,7.365,7.4743,7866800.0],["2015-08-14",7.5001,7.603,7.4679,7.5901,6390400.0],["2015-08-17",7.5194,7.6416,7.4679,7.5837,8604000.0],["2015-08-18",7.5644,7.6287,7.5644,7.6158,7234900.0],["2015-08-19",7.6094,7.6158,7.4872,7.4872,10887600.0],["2015-08-20",7.4036,7.4229,7.2814,7.2814,7810400.0],["2015-08-21",7.2042,7.2363,7.0755,7.0755,12415200.0],["2015-08-24",6.7153,6.9404,6.4323,6.7153,17275200.0],["2015-08-25",6.9019,6.9212,6.5674,6.5674,14236900.0],["2015-08-26",6.7217,6.8118,6.5931,6.8054,12418600.0],["2015-08-27",6.8761,6.9919,6.8311,6.9855,13179800.0],["2015-08-28",6.979,7.0434,6.9276,7.0176,9609000.0],["2015-08-31",6.9726,7.0434,6.9276,7.0176,6308500.0],["2015-09-01",6.8826,6.9019,6.696,6.7217,9841500.0],["2015-09-02",6.8182,6.8568,6.7025,6.8118,7884100.0],["2015-09-03",6.8247,6.9597,6.8054,6.889,6348700.0],["2015-09-04",6.8182,6.8504,6.7217,6.7861,6631000.0],["2015-09-08",6.934,6.979,6.8504,6.9726,6747100.0],["2015-09-09",7.0691,7.0691,6.8633,6.889,8412900.0],["2015-09-10",6.8826,7.0048,6.844,6.9597,7077900.0],["2015-09-11",6.9083,6.9533,6.8633,6.9533,6583200.0],["2015-09-14",6.9404,7.0112,6.9083,6.9855,6779800.0],["2015-09-15",7.0049,7.089,6.9919,7.076,5694500.0],["2015-09-16",7.0502,7.1407,6.9984,7.1407,9061900.0],["2015-09-17",7.1278,7.1472,6.8885,6.9143,15629200.0],["2015-09-18",6.8238,6.8496,6.6879,6.7009,14841100.0],["2015-09-21",6.7397,6.8302,6.7268,6.8044,9817400.0],["2015-09-22",6.6879,6.7397,6.6297,6.6815,6864600.0],["2015-09-23",6.675,6.7656,6.6491,6.7009,8464100.0],["2015-09-24",6.6427,6.6879,6.5715,6.675,7808300.0],["2015-09-25",6.7591,6.8238,6.7332,6.785,7981600.0],["2015-09-28",6.772,6.785,6.6362,6.6556,7364600.0],["2015-09-29",6.6491,6.7591,6.6039,6.7526,14830800.0],["2015-09-30",6.7914,6.8626,6.7268,6.8561,10269700.0],["2015-10-01",6.869,6.9208,6.8108,6.9143,10751800.0],["2015-10-02",6.7397,6.8432,6.6039,6.8432,11686800.0],["2015-10-05",6.882,6.9919,6.882,6.9725,6747900.0],["2015-10-06",6.9402,6.9984,6.9143,6.9661,6103400.0],["2015-10-07",7.0243,7.089,6.9596,7.0502,7448100.0],["2015-10-08",7.0113,7.089,6.9855,7.0631,7009100.0],["2015-10-09",7.0307,7.1084,6.9531,6.979,4400600.0],["2015-10-12",6.979,7.0307,6.9402,7.0243,3605200.0],["2015-10-13",7.0049,7.0308,6.9402,6.9467,5441100.0],["2015-10-14",6.8949,6.9725,6.7785,6.8108,9011800.0],["2015-10-15",6.869,6.9467,6.8173,6.9337,10919000.0],["2015-10-16",6.9661,6.9855,6.8885,6.9208,8528300.0],["2015-10-19",6.8885,6.9661,6.8885,6.9208,6545100.0],["2015-10-20",6.9467,7.0243,6.9014,6.9984,7953900.0],["2015-10-21",7.0113,7.0696,6.8367,6.869,12486100.0],["2015-10-22",6.7914,7.1407,6.7785,7.0308,14853100.0],["2015-10-23",7.0954,7.2054,7.0631,7.1989,12389600.0],["2015-10-26",7.173,7.1989,7.0308,7.0954,9644400.0],["2015-10-27",7.0566,7.1342,7.0113,7.0502,10118400.0],["2015-10-28",7.089,7.3412,7.0566,7.3412,10597100.0],["2015-10-29",7.3218,7.3994,7.2765,7.3089,10117000.0],["2015-10-30",7.3153,7.3218,7.0631,7.0954,10364500.0],["2015-11-02",7.1407,7.2183,7.1148,7.186,8979600.0],["2015-11-03",7.1536,7.2701,7.1472,7.1989,7410600.0],["2015-11-04",7.2183,7.283,7.1925,7.2442,5944800.0],["2015-11-05",7.2507,7.3865,7.2507,7.3283,8479900.0],["2015-11-06",7.4512,7.5999,7.4382,7.5353,11338600.0],["2015-11-09",7.5611,7.587,7.4253,7.4835,7652900.0],["2015-11-10",7.4641,7.5353,7.4188,7.5094,4780400.0],["2015-11-11",7.5547,7.5611,7.4512,7.4706,6584300.0],["2015-11-12",7.4318,7.4706,7.3218,7.3218,8441900.0],["2015-11-13",7.3606,7.38,7.2442,7.2571,8240200.0],["2015-11-16",7.2377,7.3865,7.2248,7.3865,7790500.0],["2015-11-17",7.4188,7.5029,7.3542,7.4188,8573900.0],["2015-11-18",7.4512,7.5805,7.4188,7.5741,9609400.0],["2015-11-19",7.587,7.5999,7.5159,7.587,6810300.0],["2015-11-20",7.6129,7.6258,7.5029,7.5482,7611100.0],["2015-11-23",7.5547,7.6064,7.5094,7.5353,5793500.0],["2015-11-24",7.4835,7.5676,7.4641,7.5417,6624000.0],["2015-11-25",7.5676,7.5999,7.5094,7.5417,4402800.0],["2015-11-27",7.5417,7.6064,7.5029,7.6064,4225000.0],["2015-11-30",7.6064,7.6258,7.5159,7.5611,8485000.0],["2015-12-01",7.5999,7.6646,7.5417,7.6323,7448900.0],["2015-12-02",7.6646,7.6776,7.5417,7.5482,7848600.0],["2015-12-03",7.5676,7.6323,7.3671,7.393,10719100.0],["2015-12-04",7.4447,7.6193,7.393,7.5999,15299300.0],["2015-12-07",7.5611,7.5999,7.4512,7.477,12361800.0],["2015-12-08",7.4188,7.4447,7.2442,7.2636,14829300.0],["2015-12-09",7.2507,7.3283,7.1019,7.1536,11645800.0],["2015-12-10",7.076,7.2571,7.0566,7.173,12857500.0],["2015-12-11",7.089,7.1601,6.9596,6.9984,10566700.0],["2015-12-14",7.0372,7.089,6.9079,7.0113,13299700.0],["2015-12-15",7.1213,7.3024,7.0954,7.2636,11180500.0],["2015-12-16",7.3089,7.3671,7.1536,7.3283,12701100.0],["2015-12-17",7.3673,7.3934,7.2307,7.2372,10936000.0],["2015-12-18",7.2111,7.2176,7.0419,7.0419,25292000.0],["2015-12-21",7.12,7.1591,7.0029,7.0614,7718600.0],["2015-12-22",7.146,7.1721,7.0159,7.1526,7280400.0],["2015-12-23",7.1786,7.2567,7.1591,7.2567,4773000.0],["2015-12-24",7.2697,7.3413,7.1981,7.2957,3705800.0],["2015-12-28",7.2437,7.2762,7.1526,7.2567,6511500.0],["2015-12-29",7.2372,7.3738,7.2372,7.3543,4702700.0],["2015-12-30",7.3153,7.3803,7.2567,7.2697,4590500.0],["2015-12-31",7.2176,7.2827,7.1721,7.1981,5767700.0],["2016-01-04",7.0029,7.0354,6.8857,6.9638,14209900.0],["2016-01-05",7.0029,7.0354,6.9313,6.9768,9529200.0],["2016-01-06",6.8402,6.9313,6.8206,6.8662,7561600.0],["2016-01-07",6.7165,6.7946,6.6254,6.6579,13056000.0],["2016-01-08",6.7686,6.7686,6.5213,6.5408,12049200.0],["2016-01-11",6.5994,6.6319,6.4952,6.5733,12756200.0],["2016-01-12",6.6254,6.6449,6.4887,6.6254,11974700.0],["2016-01-13",6.6514,6.6709,6.326,6.3455,15425600.0],["2016-01-14",6.3911,6.4562,6.2154,6.4106,13622400.0],["2016-01-15",6.2154,6.2544,6.1047,6.2349,14389000.0],["2016-01-19",6.3651,6.3651,6.1308,6.1698,10383500.0],["2016-01-20",6.0266,6.0657,5.8704,6.0266,25958500.0],["2016-01-21",5.6882,6.0982,5.5776,5.8574,21720100.0],["2016-01-22",5.916,6.0071,5.8965,5.955,12855800.0],["2016-01-25",5.916,5.955,5.7207,5.7273,71293800.0],["2016-01-26",5.3563,5.4539,5.096,5.2391,88356100.0],["2016-01-27",5.2782,5.532,5.2326,5.3758,37448900.0],["2016-01-28",5.4344,5.558,5.3888,5.519,27980100.0],["2016-01-29",5.532,5.5841,5.4799,5.5841,16369200.0],["2016-02-01",5.5711,5.6817,5.506,5.6231,18784500.0],["2016-02-02",5.558,5.558,5.4344,5.4734,21717900.0],["2016-02-03",5.506,5.5776,5.2847,5.545,22003800.0],["2016-02-04",5.519,5.7207,5.519,5.6426,20033700.0],["2016-02-05",5.6557,5.7273,5.5515,5.5841,15985600.0],["2016-02-08",5.532,5.545,5.3693,5.4734,13434500.0],["2016-02-09",5.3953,5.5645,5.3823,5.4995,16447500.0],["2016-02-10",5.545,5.5971,5.4214,5.4474,12602000.0],["2016-02-11",5.3237,5.3237,5.174,5.2131,18762400.0],["2016-02-12",5.3107,5.5385,5.3107,5.493,13330900.0],["2016-02-16",5.5971,5.7793,5.5255,5.6882,15702600.0],["2016-02-17",5.7858,5.8509,5.6752,5.7077,12723700.0],["2016-02-18",5.7142,5.7403,5.4734,5.545,23689100.0],["2016-02-19",5.519,5.6492,5.4734,5.6426,14307400.0],["2016-02-22",5.7012,5.7663,5.6752,5.7533,10291900.0],["2016-02-23",5.7728,5.7858,5.5645,5.6036,8187300.0],["2016-02-24",5.4995,5.6036,5.4474,5.558,20932500.0],["2016-02-25",5.5906,5.6492,5.5515,5.6231,13806600.0],["2016-02-26",5.6687,5.8509,5.6687,5.8249,14643400.0],["2016-02-29",5.7728,5.8054,5.6557,5.6947,14167300.0],["2016-03-01",5.7598,5.9876,5.7273,5.9746,14364200.0],["2016-03-02",5.9615,6.0722,5.9615,6.0462,15788100.0],["2016-03-03",6.0722,6.2674,6.0462,6.2479,18045100.0],["2016-03-04",6.2674,6.3586,6.2349,6.2935,13057800.0],["2016-03-07",6.2284,6.3195,6.2154,6.2349,9095900.0],["2016-03-08",6.1503,6.2219,6.0462,6.0852,10898700.0],["2016-03-09",6.1438,6.1633,6.0527,6.0787,12721900.0],["2016-03-10",6.1503,6.2609,6.0527,6.2089,14057400.0],["2016-03-11",6.2739,6.3976,6.2349,6.3911,13975900.0],["2016-03-14",6.3846,6.4171,6.287,6.339,8847300.0],["2016-03-15",6.2479,6.3195,6.2349,6.287,8134100.0],["2016-03-16",6.287,6.3787,6.1624,6.2148,10726400.0],["2016-03-17",6.2083,6.287,6.1034,6.2607,12791700.0],["2016-03-18",6.2935,6.4377,6.2411,6.3394,14802000.0],["2016-03-21",6.3263,6.4181,6.2935,6.3525,10847500.0],["2016-03-22",6.3001,6.4312,6.2607,6.3591,9901400.0],["2016-03-23",6.346,6.3722,6.2935,6.3132,9943800.0],["2016-03-24",6.2476,6.3001,6.1821,6.287,7322300.0],["2016-03-28",6.2935,6.3329,6.2148,6.2476,9123300.0],["2016-03-29",6.2148,6.2542,6.1296,6.2476,12676300.0],["2016-03-30",6.2804,6.3591,6.228,6.287,9984100.0],["2016-03-31",6.2673,6.3197,6.1886,6.2542,12343000.0],["2016-04-01",6.2345,6.2673,6.1493,6.2673,11356200.0],["2016-04-04",6.2935,6.3001,6.2017,6.2345,11037000.0],["2016-04-05",6.1493,6.2542,6.1296,6.169,14762700.0],["2016-04-06",6.2345,6.2607,6.1231,6.2542,13356600.0],["2016-04-07",6.2148,6.2476,6.0444,6.0968,15564400.0],["2016-04-08",6.1427,6.228,6.0837,6.1165,8118400.0],["2016-04-11",6.1231,6.2411,6.1231,6.1493,11722100.0],["2016-04-12",6.1755,6.2935,6.1427,6.2738,10777300.0],["2016-04-13",6.3394,6.5164,6.3066,6.4902,12270100.0],["2016-04-14",6.4771,6.6279,6.4705,6.5492,11266500.0],["2016-04-15",6.5623,6.5754,6.464,6.5099,8930300.0],["2016-04-18",6.464,6.582,6.4443,6.5295,8267800.0],["2016-04-19",6.5426,6.6475,6.5295,6.6279,10978900.0],["2016-04-20",6.6082,6.7852,6.5623,6.7393,16621500.0],["2016-04-21",6.6934,6.7918,6.6541,6.7,7863800.0],["2016-04-22",6.7196,6.7721,6.6606,6.7196,12753700.0],["2016-04-25",6.7,6.7131,6.5754,6.6606,10935800.0],["2016-04-26",6.6934,6.7721,6.6213,6.7262,9072300.0],["2016-04-27",6.7,6.7786,6.6672,6.7328,8022500.0],["2016-04-28",6.6934,6.7393,6.6082,6.6344,7755900.0],["2016-04-29",6.5951,6.641,6.5361,6.5951,16772600.0],["2016-05-02",6.6475,6.6934,6.5557,6.6803,9808200.0],["2016-05-03",6.5689,6.6279,6.4836,6.5623,8797100.0],["2016-05-04",6.4902,6.5557,6.3853,6.464,14186300.0],["2016-05-05",6.4705,6.5361,6.4181,6.4705,9908200.0],["2016-05-06",6.4181,6.4902,6.405,6.4771,12839100.0],["2016-05-09",6.4771,6.5164,6.3853,6.4181,8158700.0],["2016-05-10",6.4836,6.5623,6.4574,6.5492,5963300.0],["2016-05-11",6.523,6.6147,6.5164,6.5361,6791700.0],["2016-05-12",6.5557,6.6279,6.4509,6.4836,8613200.0],["2016-05-13",6.4705,6.5557,6.3066,6.3394,10131200.0],["2016-05-16",6.3591,6.4377,6.3197,6.4115,6322600.0],["2016-05-17",6.3853,6.4902,6.3394,6.405,10915100.0],["2016-05-18",6.3919,6.7524,6.3853,6.7459,15573200.0],["2016-05-19",6.7,6.7786,6.6016,6.7,11327700.0],["2016-05-20",6.7196,6.8049,6.6869,6.7065,8453500.0],["2016-05-23",6.7131,6.7393,6.6344,6.6869,6666700.0],["2016-05-24",6.7262,6.8311,6.7131,6.8049,7458100.0],["2016-05-25",6.8245,6.9753,6.8049,6.9622,9380800.0],["2016-05-26",6.8835,6.9688,6.818,6.8573,8511200.0],["2016-05-27",6.8835,6.936,6.8311,6.936,6891700.0],["2016-05-31",6.9753,6.9819,6.8376,6.8508,10286200.0],["2016-06-01",6.7721,6.8901,6.523,6.8901,11805500.0],["2016-06-02",6.877,6.9294,6.8049,6.9229,7496100.0],["2016-06-03",6.8114,6.818,6.6213,6.7918,13627400.0],["2016-06-06",6.8049,6.9491,6.7918,6.9032,7930100.0],["2016-06-07",6.9032,6.9098,6.8245,6.8245,6658800.0],["2016-06-08",6.8311,6.8704,6.7459,6.7852,18204100.0],["2016-06-09",6.7196,6.8049,6.5885,6.6672,17555500.0],["2016-06-10",6.5557,6.6147,6.4967,6.523,11713000.0],["2016-06-13",6.4967,6.6016,6.464,6.464,9175000.0],["2016-06-14",6.4246,6.4967,6.2017,6.2148,16309900.0],["2016-06-15",6.2347,6.3734,6.2082,6.2479,10806000.0],["2016-06-16",6.1884,6.2016,6.0894,6.1488,11060000.0],["2016-06-17",6.1422,6.2082,6.0828,6.1422,14017100.0],["2016-06-20",6.2875,6.3469,6.1158,6.129,11977000.0],["2016-06-21",6.1422,6.162,6.0101,6.1158,14464100.0],["2016-06-22",6.1158,6.2016,6.0762,6.0894,6110300.0],["2016-06-23",6.1686,6.2743,6.1554,6.2281,9374400.0],["2016-06-24",5.911,5.9441,5.6865,5.6865,25194000.0],["2016-06-27",5.6072,5.6403,5.3166,5.3431,19206000.0],["2016-06-28",5.4751,5.561,5.4091,5.528,17511000.0],["2016-06-29",5.5874,5.6535,5.4817,5.6204,15852400.0],["2016-06-30",5.6535,5.911,5.6469,5.9044,25206000.0],["2016-07-01",5.8714,5.9044,5.7856,5.8318,12682800.0],["2016-07-05",5.7525,5.7591,5.5742,5.6204,14169600.0],["2016-07-06",5.561,5.6667,5.4355,5.627,16886800.0],["2016-07-07",5.6204,5.7195,5.5874,5.6667,11964500.0],["2016-07-08",5.7525,5.8384,5.7327,5.7591,14223700.0],["2016-07-11",5.8318,5.878,5.812,5.845,6669600.0],["2016-07-12",5.9441,6.0299,5.911,6.0101,8788800.0],["2016-07-13",6.0167,6.0629,5.9441,5.9969,6518600.0],["2016-07-14",6.1026,6.162,6.0762,6.096,7686200.0],["2016-07-15",6.1488,6.1488,6.0828,6.1158,5797400.0],["2016-07-18",6.1224,6.1554,6.0894,6.1422,6313500.0],["2016-07-19",6.1356,6.1752,6.0894,6.1224,7687300.0],["2016-07-20",6.1224,6.1752,6.0563,6.1026,8461700.0],["2016-07-21",6.0563,6.1686,6.0167,6.0497,12386200.0],["2016-07-22",6.0101,6.1422,6.0101,6.129,6192000.0],["2016-07-25",6.1158,6.1686,6.1026,6.1422,7510600.0],["2016-07-26",6.1422,6.2215,6.1026,6.2148,7418300.0],["2016-07-27",6.195,6.3007,6.195,6.2215,8083000.0],["2016-07-28",6.1884,6.2743,6.129,6.2479,7452500.0],["2016-07-29",6.2148,6.2941,6.2148,6.2743,7686600.0],["2016-08-01",6.3007,6.3271,6.1884,6.195,10336300.0],["2016-08-02",6.1818,6.2215,6.0828,6.1224,9449700.0],["2016-08-03",6.129,6.2215,6.096,6.195,7165900.0],["2016-08-04",6.1686,6.2347,6.1554,6.1752,6384900.0],["2016-08-05",6.2347,6.4394,6.195,6.4394,6341400.0],["2016-08-08",6.479,6.5054,6.413,6.4328,6554500.0],["2016-08-09",6.4262,6.4526,6.3866,6.4064,5128200.0],["2016-08-10",6.4196,6.4262,6.2875,6.3007,5160400.0],["2016-08-11",6.3337,6.3403,6.2743,6.3205,6531800.0],["2016-08-12",6.2809,6.2875,6.2082,6.2611,5138300.0],["2016-08-15",6.2611,6.4064,6.2479,6.3932,4859400.0],["2016-08-16",6.3667,6.4064,6.3073,6.3667,41796500.0],["2016-08-17",6.3535,6.4724,6.3535,6.38,20580900.0],["2016-08-18",6.38,6.4328,6.2677,6.2809,99726200.0],["2016-08-19",6.2545,6.3139,6.2281,6.2809,21860900.0],["2016-08-22",6.2809,6.38,6.2479,6.3734,13992100.0],["2016-08-23",6.3932,6.4064,6.3337,6.3667,17468800.0],["2016-08-24",6.3601,6.413,6.2743,6.2809,23739400.0],["2016-08-25",6.2875,6.3866,6.2677,6.3403,21377900.0],["2016-08-26",6.3932,6.413,6.3139,6.3998,15014400.0],["2016-08-29",6.4064,6.5187,6.3866,6.446,14774400.0],["2016-08-30",6.446,6.5319,6.446,6.5319,8631700.0],["2016-08-31",6.5517,6.6111,6.5054,6.6111,22272800.0],["2016-09-01",6.6375,6.6772,6.4922,6.5781,15098100.0],["2016-09-02",6.6045,6.6375,6.5319,6.6177,8990700.0],["2016-09-06",6.6111,6.6177,6.4526,6.5121,14467500.0],["2016-09-07",6.4856,6.5649,6.4526,6.5385,10031700.0],["2016-09-08",6.5451,6.5583,6.4658,6.5319,11886300.0],["2016-09-09",6.5385,6.5781,6.4922,6.5121,13489200.0],["2016-09-12",6.3998,6.6111,6.3998,6.6045,14645500.0],["2016-09-13",6.5517,6.5583,6.446,6.5253,10465100.0],["2016-09-14",6.5385,6.5451,6.4328,6.4724,21652500.0],["2016-09-15",6.4791,6.5656,6.4591,6.5123,13484800.0],["2016-09-16",6.4591,6.4791,6.3992,6.4724,18595900.0],["2016-09-19",6.5057,6.5389,6.4192,6.4658,10542200.0],["2016-09-20",6.4924,6.5123,6.4126,6.4591,8953300.0],["2016-09-21",6.4857,6.5057,6.3859,6.4724,11205400.0],["2016-09-22",6.5256,6.5789,6.519,6.5722,12495600.0],["2016-09-23",6.5589,6.6321,6.5256,6.5855,9261500.0],["2016-09-26",6.5323,6.5522,6.3926,6.3926,8010800.0],["2016-09-27",6.3859,6.4791,6.3327,6.4791,9189300.0],["2016-09-28",6.5922,6.5988,6.4791,6.5988,11634000.0],["2016-09-29",6.5988,6.6254,6.4392,6.4591,8124500.0],["2016-09-30",6.5057,6.5988,6.4525,6.5589,10208700.0],["2016-10-03",6.5389,6.5922,6.4791,6.519,8295900.0],["2016-10-04",6.5589,6.6321,6.5057,6.5722,8099900.0],["2016-10-05",6.6055,6.7851,6.5789,6.7452,10745100.0],["2016-10-06",6.7385,6.7984,6.7185,6.7585,9731500.0],["2016-10-07",6.7651,6.8183,6.672,6.7651,8896500.0],["2016-10-10",6.7917,6.8383,6.7585,6.7585,5875300.0],["2016-10-11",6.6853,6.7718,6.5988,6.6653,10420300.0],["2016-10-12",6.6853,6.7119,6.6188,6.6321,6066900.0],["2016-10-13",6.5522,6.5988,6.366,6.4658,15157000.0],["2016-10-14",6.5389,6.6121,6.499,6.5323,7450300.0],["2016-10-17",6.5456,6.5589,6.4192,6.4259,7854200.0],["2016-10-18",6.4857,6.5256,6.4192,6.519,7428200.0],["2016-10-19",6.5456,6.6986,6.519,6.672,13416200.0],["2016-10-20",6.6587,6.7651,6.6454,6.7452,8984700.0],["2016-10-21",6.6387,6.7252,6.6188,6.6919,11869100.0],["2016-10-24",6.7518,6.7651,6.6986,6.7185,6884200.0],["2016-10-25",6.7185,6.8117,6.6786,6.7784,11335300.0],["2016-10-26",6.8117,7.1709,6.805,7.1177,28691000.0],["2016-10-27",7.1709,7.2241,7.0911,7.1509,16197300.0],["2016-10-28",7.1576,7.1709,6.9647,7.0245,11847500.0],["2016-10-31",6.9913,7.0844,6.9913,7.0511,14652300.0],["2016-11-01",7.0844,7.1243,6.9447,7.0245,16268800.0],["2016-11-02",7.0046,7.0179,6.8117,6.8715,18456700.0],["2016-11-03",6.8715,6.9115,6.7784,6.8183,17179400.0],["2016-11-04",6.825,6.8848,6.6986,6.7585,12223200.0],["2016-11-07",6.9115,7.0179,6.9115,6.9514,12007200.0],["2016-11-08",7.0112,7.0112,6.7385,6.8183,16032300.0],["2016-11-09",6.9514,7.2973,6.8915,7.2574,26319300.0],["2016-11-10",7.3372,7.7563,7.3305,7.7164,25992800.0],["2016-11-11",7.703,7.8161,7.6498,7.7829,16750200.0],["2016-11-14",7.876,8.1155,7.856,7.9558,24603100.0],["2016-11-15",7.9359,7.9558,7.743,7.9558,24681900.0],["2016-11-16",7.8693,7.9691,7.8294,7.9359,16608600.0],["2016-11-17",7.9691,8.162,7.9159,8.1354,17202300.0],["2016-11-18",8.182,8.3416,8.162,8.315,19530200.0],["2016-11-21",8.3749,8.3816,8.2618,8.2751,14973600.0],["2016-11-22",8.3749,8.3749,8.2485,8.3283,14351800.0],["2016-11-23",8.3616,8.4348,8.3084,8.3882,9111200.0],["2016-11-25",8.4281,8.4348,8.335,8.3549,4265700.0],["2016-11-28",8.2751,8.3683,8.1221,8.1554,11444900.0],["2016-11-29",8.1354,8.2352,8.1088,8.1687,12097300.0],["2016-11-30",8.3084,8.3816,8.2685,8.2884,17093400.0],["2016-12-01",8.3816,8.7408,8.3483,8.6676,24429200.0],["2016-12-02",8.6543,8.7208,8.5146,8.6077,24055000.0],["2016-12-05",8.6742,8.7607,8.6144,8.6676,14661300.0],["2016-12-06",8.7009,8.8206,8.5745,8.794,15768900.0],["2016-12-07",8.7607,8.8139,8.7142,8.7873,18660200.0],["2016-12-08",8.9004,9.0734,8.8206,8.9536,23825000.0],["2016-12-09",8.9536,9.0002,8.8272,8.9869,17121400.0],["2016-12-12",8.9603,9.0601,8.8139,8.8472,15915900.0],["2016-12-13",8.9137,8.9403,8.7408,8.8139,13909900.0],["2016-12-14",8.7142,8.9403,8.5745,8.7142,18113100.0],["2016-12-15",8.7873,8.927,8.7009,8.8738,21239200.0],["2016-12-16",8.8604,8.9474,8.7065,8.7132,26217700.0],["2016-12-19",8.7199,8.7868,8.6597,8.76,12653600.0],["2016-12-20",8.8738,8.9474,8.8537,8.9407,16827400.0],["2016-12-21",8.9207,8.9541,8.8337,8.9207,6723700.0],["2016-12-22",8.9407,8.9876,8.8805,8.9207,12561800.0],["2016-12-23",8.9206,8.9809,8.8872,8.9809,5035700.0],["2016-12-27",9.0612,9.0612,8.9407,8.9943,5248900.0],["2016-12-28",9.0746,9.0746,8.8403,8.8671,6545100.0],["2016-12-29",8.8939,8.9006,8.7132,8.7533,8328200.0],["2016-12-30",8.76,8.8604,8.7333,8.847,8770200.0],["2017-01-03",9.0076,9.0545,8.847,8.914,10926200.0],["2017-01-04",8.914,9.0679,8.914,9.021,12001900.0],["2017-01-05",8.9943,9.088,8.8069,8.8738,12436100.0],["2017-01-06",8.9407,9.021,8.847,8.8939,12037300.0],["2017-01-09",8.8403,8.9541,8.7801,8.914,18797300.0],["2017-01-10",8.934,9.0077,8.8939,8.9207,13106600.0],["2017-01-11",8.9207,9.0612,8.8671,8.9943,11258000.0],["2017-01-12",8.9073,8.9943,8.7935,8.914,8551900.0],["2017-01-13",8.9608,9.1482,8.9474,9.0143,10808300.0],["2017-01-17",8.9273,8.9407,8.653,8.6663,12562500.0],["2017-01-18",8.7065,8.8069,8.6061,8.8002,12260000.0],["2017-01-19",8.8403,8.8939,8.6663,8.7065,10144500.0],["2017-01-20",8.7467,8.8604,8.7065,8.7801,7818100.0],["2017-01-23",8.7533,8.8203,8.673,8.74,10099200.0],["2017-01-24",8.7734,8.9006,8.7333,8.8671,14194900.0],["2017-01-25",9.1013,9.3958,9.001,9.3824,18265100.0],["2017-01-26",9.4426,9.4828,9.3489,9.3757,16825700.0],["2017-01-27",9.3556,9.3757,9.1616,9.2218,10164400.0],["2017-01-30",9.1616,9.1683,8.9608,9.1147,8551900.0],["2017-01-31",9.0478,9.1549,8.9541,9.0545,11980000.0],["2017-02-01",9.1683,9.2954,9.001,9.0344,9740100.0],["2017-02-02",8.9541,8.9943,8.8069,8.8604,12209300.0],["2017-02-03",8.9742,9.1482,8.914,9.108,16564500.0],["2017-02-06",9.0143,9.1147,8.9675,9.0545,7300800.0],["2017-02-07",9.0813,9.0946,8.9742,9.021,13113000.0],["2017-02-08",8.9608,8.9742,8.8337,8.9675,10240900.0],["2017-02-09",9.0143,9.108,8.9474,9.0679,7830200.0],["2017-02-10",9.0946,9.1415,9.0344,9.1147,6862600.0],["2017-02-13",9.1816,9.3289,9.1683,9.2419,11977000.0],["2017-02-14",9.2553,9.4627,9.1883,9.4493,10105000.0],["2017-02-15",9.5363,9.5564,9.4359,9.5163,8533300.0],["2017-02-16",9.4828,9.5296,9.3824,9.4828,6351200.0],["2017-02-17",9.3824,9.4627,9.3155,9.456,6958800.0],["2017-02-21",9.5096,9.5966,9.4293,9.4962,7918100.0],["2017-02-22",9.4226,9.543,9.4226,9.4962,5586700.0],["2017-02-23",9.5163,9.5363,9.4025,9.4895,6013300.0],["2017-02-24",9.369,9.4895,9.3356,9.4895,8740000.0],["2017-02-27",9.4761,9.5229,9.4359,9.5096,4843000.0],["2017-02-28",9.4895,9.5096,9.3623,9.4627,9723400.0],["2017-03-01",9.6902,9.8642,9.6836,9.8107,10392500.0],["2017-03-02",9.8642,9.8642,9.5564,9.5631,7967000.0],["2017-03-03",9.5698,9.6836,9.5564,9.6367,5936200.0],["2017-03-06",9.5229,9.6233,9.4895,9.5765,6991800.0],["2017-03-07",9.7438,9.7438,9.4962,9.5296,6513900.0],["2017-03-08",9.6233,9.6501,9.456,9.4895,8919800.0],["2017-03-09",9.5296,9.5899,9.4627,9.5096,9858800.0],["2017-03-10",9.5966,9.6099,9.369,9.4962,10345800.0],["2017-03-13",9.4895,9.5296,9.4226,9.5096,6303600.0],["2017-03-14",9.4627,9.4627,9.2954,9.4226,7603900.0],["2017-03-15",9.4627,9.5029,9.262,9.3222,13096300.0],["2017-03-16",9.4164,9.4299,9.302,9.3693,10064500.0],["2017-03-17",9.3693,9.4029,9.1808,9.2414,26067700.0],["2017-03-20",9.2279,9.2549,9.0866,9.1001,9308900.0],["2017-03-21",9.1001,9.1808,8.5279,8.5481,21459400.0],["2017-03-22",8.4808,8.7433,8.326,8.602,18859500.0],["2017-03-23",8.5751,8.8578,8.5683,8.7635,24181100.0],["2017-03-24",8.8376,8.8645,8.7366,8.8241,13203800.0],["2017-03-27",8.5481,8.7635,8.4539,8.7635,16548700.0],["2017-03-28",8.7164,8.952,8.7164,8.8981,10633200.0],["2017-03-29",8.8981,8.9722,8.8376,8.8981,13044000.0],["2017-03-30",8.8847,9.1674,8.8645,9.1472,9722500.0],["2017-03-31",9.0933,9.1472,8.9924,9.0126,10820200.0],["2017-04-03",9.1001,9.1001,8.8443,8.9856,15629900.0],["2017-04-04",8.9318,8.9991,8.8847,8.9587,7910700.0],["2017-04-05",9.0462,9.1001,8.7904,8.7972,8065300.0],["2017-04-06",8.777,8.9318,8.7029,8.8847,7684700.0],["2017-04-07",8.8174,8.9049,8.7501,8.8308,7942500.0],["2017-04-10",8.8039,8.8981,8.7029,8.7501,6331100.0],["2017-04-11",8.6895,8.7501,8.5751,8.7501,8248500.0],["2017-04-12",8.7164,8.7501,8.5885,8.6558,15162600.0],["2017-04-13",8.6087,8.6828,8.4741,8.4741,9686200.0],["2017-04-17",8.4943,8.7029,8.4539,8.6895,9116300.0],["2017-04-18",8.6222,8.6962,8.5212,8.6154,14465200.0],["2017-04-19",8.4472,8.602,8.427,8.4741,21970800.0],["2017-04-20",8.5078,8.6222,8.427,8.5616,20334200.0],["2017-04-21",8.5751,8.6222,8.4539,8.4808,8948800.0],["2017-04-24",8.6962,8.777,8.6558,8.7433,11841300.0],["2017-04-25",8.851,8.8712,8.7635,8.777,9917700.0],["2017-04-26",8.7501,8.8981,8.7433,8.8308,7703200.0],["2017-04-27",8.851,8.851,8.6895,8.7433,6528800.0],["2017-04-28",8.7568,8.8174,8.6491,8.6558,12050200.0],["2017-05-01",8.7097,8.8241,8.6222,8.8106,9195400.0],["2017-05-02",8.8106,8.8308,8.6558,8.7164,10160300.0],["2017-05-03",8.676,8.8712,8.6491,8.8443,12769600.0],["2017-05-04",8.9049,8.9722,8.7635,8.7837,10433500.0],["2017-05-05",8.8039,8.8039,8.7164,8.7433,5661400.0],["2017-05-08",8.7366,8.8039,8.7097,8.7837,6625600.0],["2017-05-09",8.8039,8.8645,8.6828,8.7029,7441700.0],["2017-05-10",8.6827,8.7164,8.6289,8.6827,7839800.0],["2017-05-11",8.6356,8.7029,8.5481,8.6087,8402800.0],["2017-05-12",8.5481,8.5953,8.4674,8.5885,7009200.0],["2017-05-15",8.6356,8.7433,8.6154,8.7164,7430600.0],["2017-05-16",8.7299,8.7837,8.6693,8.777,7333300.0],["2017-05-17",8.5414,8.5952,8.2318,8.2722,13118900.0],["2017-05-18",8.2654,8.4606,8.2587,8.4135,10626100.0],["2017-05-19",8.4472,8.5683,8.4135,8.4606,7563900.0],["2017-05-22",8.4943,8.5279,8.4068,8.5078,5352400.0],["2017-05-23",8.5279,8.7097,8.4808,8.676,5565100.0],["2017-05-24",8.6962,8.6962,8.5751,8.6289,4360100.0],["2017-05-25",8.6356,8.7164,8.5818,8.6626,4816600.0],["2017-05-26",8.6626,8.7231,8.6154,8.6558,7298100.0],["2017-05-30",8.6558,8.6558,8.5145,8.5751,8308600.0],["2017-05-31",8.5751,8.6222,8.3193,8.4404,15343500.0],["2017-06-01",8.4808,8.5683,8.3395,8.5616,8907100.0],["2017-06-02",8.4539,8.5347,8.4001,8.4674,5932300.0],["2017-06-05",8.4606,8.5683,8.4539,8.4606,5619100.0],["2017-06-06",8.3933,8.427,8.2924,8.3799,9073800.0],["2017-06-07",8.4203,8.5481,8.3866,8.5414,10827600.0],["2017-06-08",8.5212,8.8039,8.4808,8.6962,8710100.0],["2017-06-09",8.7568,8.9856,8.7231,8.9453,9971100.0],["2017-06-12",8.9385,9.0664,8.8847,8.9991,9137200.0],["2017-06-13",9.0529,9.0866,8.9318,8.9856,9280700.0],["2017-06-14",8.8981,9.0462,8.8039,9.026,8674400.0],["2017-06-15",8.9515,9.1073,8.938,8.9989,5900300.0],["2017-06-16",8.85,9.0125,8.85,8.9515,8585200.0],["2017-06-19",8.9989,9.0667,8.9651,9.0193,4827000.0],["2017-06-20",8.9989,9.026,8.9515,8.9583,5549100.0],["2017-06-21",8.9854,8.9854,8.8364,8.8432,7800600.0],["2017-06-22",8.8229,8.85,8.6604,8.7619,7962600.0],["2017-06-23",8.7958,8.8432,8.5859,8.6062,15526100.0],["2017-06-26",8.613,8.789,8.6062,8.6604,10510400.0],["2017-06-27",8.7349,8.8364,8.6807,8.7416,10695300.0],["2017-06-28",8.8161,8.9515,8.8026,8.8974,8821000.0],["2017-06-29",9.2021,9.3375,8.9583,9.0599,15035800.0],["2017-06-30",9.1208,9.2224,9.0193,9.1547,17302100.0],["2017-07-03",9.2359,9.351,9.1885,9.3104,4809900.0],["2017-07-05",9.324,9.4255,9.2698,9.3443,11309100.0],["2017-07-06",9.3443,9.412,9.2359,9.2495,10690900.0],["2017-07-07",9.2766,9.324,9.2021,9.2698,10691100.0],["2017-07-10",9.2224,9.3172,9.1953,9.2698,8233600.0],["2017-07-11",9.263,9.3578,9.2359,9.2833,9747200.0],["2017-07-12",9.2495,9.3172,9.2021,9.2969,11150100.0],["2017-07-13",9.3104,9.3984,9.2698,9.3917,7108700.0],["2017-07-14",9.2969,9.3984,9.1818,9.3375,8335000.0],["2017-07-17",9.3375,9.3646,9.2495,9.351,5953900.0],["2017-07-18",9.2766,9.324,9.2156,9.2833,7679800.0],["2017-07-19",9.3172,9.3646,9.2292,9.2766,6141200.0],["2017-07-20",9.2766,9.3578,9.1818,9.1818,11204100.0],["2017-07-21",9.1344,9.2562,8.7349,8.7823,22572700.0],["2017-07-24",8.7958,8.9922,8.7958,8.9312,11629900.0],["2017-07-25",9.1073,9.1479,8.9312,9.0734,19004100.0],["2017-07-26",9.0937,9.1005,8.8906,8.9245,9282800.0],["2017-07-27",8.9177,8.9583,8.8432,8.8838,13071000.0],["2017-07-28",8.8635,8.9515,8.8161,8.9177,7231600.0],["2017-07-31",8.938,9.0531,8.9312,8.9719,7563400.0],["2017-08-01",9.0328,9.0531,8.9651,9.0193,8544600.0],["2017-08-02",9.0057,9.0599,8.9312,9.0193,7145300.0],["2017-08-03",8.9854,9.0531,8.8771,8.9109,13027700.0],["2017-08-04",9.0057,9.1344,8.9583,9.0057,9120900.0],["2017-08-07",9.0057,9.0396,8.9651,8.9922,5434000.0],["2017-08-08",8.9651,9.1818,8.9583,9.0396,8658200.0],["2017-08-09",8.9651,8.9922,8.8771,8.9177,8095200.0],["2017-08-10",8.8432,8.8771,8.6739,8.6739,8248800.0],["2017-08-11",8.7958,8.7958,8.5791,8.613,7865800.0],["2017-08-14",8.7078,8.8026,8.6739,8.7755,5664700.0],["2017-08-15",8.7823,8.8974,8.7823,8.8026,5180400.0],["2017-08-16",8.8161,8.8567,8.7281,8.8026,8857900.0],["2017-08-17",8.7619,8.7958,8.552,8.5588,10454200.0],["2017-08-18",8.5317,8.6536,8.4911,8.5724,7073300.0],["2017-08-21",8.552,8.5859,8.4911,8.5317,5118100.0],["2017-08-22",8.5656,8.6198,8.552,8.5994,4258200.0],["2017-08-23",8.525,8.6333,8.5046,8.5791,6006000.0],["2017-08-24",8.613,8.6401,8.5588,8.5994,4900200.0],["2017-08-25",8.6265,8.6942,8.6062,8.6401,7727600.0],["2017-08-28",8.6604,8.6942,8.5724,8.613,5827200.0],["2017-08-29",8.4979,8.5724,8.4437,8.525,6435200.0],["2017-08-30",8.5046,8.6062,8.4911,8.5791,4608000.0],["2017-08-31",8.6401,8.6401,8.5182,8.525,6058900.0],["2017-09-01",8.552,8.6807,8.5385,8.5994,6546400.0],["2017-09-05",8.552,8.5656,8.3828,8.3828,12242200.0],["2017-09-06",8.4302,8.4979,8.4031,8.4708,8174100.0],["2017-09-07",8.4708,8.4776,8.2203,8.2473,11028200.0],["2017-09-08",8.2406,8.4098,8.227,8.3421,8736500.0],["2017-09-11",8.4505,8.5317,8.4437,8.4911,9042600.0],["2017-09-12",8.4911,8.7213,8.4776,8.6604,9006500.0],["2017-09-13",8.6536,8.7349,8.6062,8.7349,9568700.0],["2017-09-14",8.8026,8.8093,8.6333,8.6671,12740000.0],["2017-09-15",8.6535,8.7012,8.5649,8.6944,16064000.0],["2017-09-18",8.7353,8.967,8.7012,8.9193,10663700.0],["2017-09-19",8.9124,9.0624,8.8784,9.0283,7600700.0],["2017-09-20",9.0147,9.1169,8.9056,9.1032,9330800.0],["2017-09-21",9.0828,9.1782,9.076,9.1305,5855800.0],["2017-09-22",9.0828,9.1237,9.0419,9.1237,6183000.0],["2017-09-25",9.0896,9.1986,9.0351,9.1169,5371600.0],["2017-09-26",9.1646,9.185,9.0964,9.1646,6287500.0],["2017-09-27",9.2804,9.478,9.2395,9.369,11233000.0],["2017-09-28",9.3894,9.478,9.3145,9.4507,15272900.0],["2017-09-29",9.4575,9.5734,9.3962,9.5121,8818500.0],["2017-10-02",9.5461,9.5666,9.4235,9.5666,9670700.0],["2017-10-03",9.5598,9.5598,9.369,9.4712,9063000.0],["2017-10-04",9.4712,9.4916,9.369,9.3758,4382000.0],["2017-10-05",9.3962,9.5393,9.3485,9.5121,4556300.0],["2017-10-06",9.5393,9.6075,9.4235,9.4712,6774700.0],["2017-10-09",9.4916,9.5189,9.4235,9.4371,5385400.0],["2017-10-10",9.4371,9.5529,9.4371,9.5257,6637400.0],["2017-10-11",9.4712,9.4916,9.3826,9.4371,8996300.0],["2017-10-12",9.4507,9.4848,9.369,9.3962,5982700.0],["2017-10-13",9.3622,9.478,9.2668,9.3349,7185400.0],["2017-10-16",9.3553,9.4848,9.3553,9.4848,8487300.0],["2017-10-17",9.5325,9.5325,9.3894,9.4099,5243800.0],["2017-10-18",9.4439,9.5257,9.4099,9.5052,6675800.0],["2017-10-19",9.4167,9.5666,9.369,9.5257,7517400.0],["2017-10-20",9.6552,9.7097,9.6075,9.6688,8030500.0],["2017-10-23",9.6756,9.6824,9.5802,9.6143,5684300.0],["2017-10-24",9.6824,9.7233,9.5938,9.6824,9735800.0],["2017-10-25",9.6552,9.6552,9.3758,9.4576,12205400.0],["2017-10-26",9.403,9.5189,9.3485,9.478,12749500.0],["2017-10-27",9.4371,9.5529,9.4303,9.4984,8316100.0],["2017-10-30",9.4507,9.4984,9.369,9.3826,6403300.0],["2017-10-31",9.3894,9.5257,9.3622,9.403,7376200.0],["2017-11-01",9.4984,9.5393,9.3826,9.4099,7642800.0],["2017-11-02",9.403,9.4712,9.3145,9.4507,9130700.0],["2017-11-03",9.3894,9.4303,9.3281,9.3894,7819900.0],["2017-11-06",9.3894,9.4439,9.3622,9.3894,5686000.0],["2017-11-07",9.3758,9.4167,9.1237,9.1305,9368300.0],["2017-11-08",9.1373,9.1509,9.0215,9.0555,8270400.0],["2017-11-09",8.9942,9.11,8.9193,9.001,10764900.0],["2017-11-10",9.0283,9.0692,8.9533,8.9533,8767600.0],["2017-11-13",8.9193,9.1169,8.8852,9.1032,8477100.0],["2017-11-14",9.0487,9.294,9.0419,9.2736,11459000.0],["2017-11-15",9.1782,9.294,9.1032,9.2054,8394000.0],["2017-11-16",9.2531,9.294,9.1305,9.1305,8297200.0],["2017-11-17",9.076,9.2327,9.076,9.2259,6074700.0],["2017-11-20",9.2395,9.294,9.2123,9.2463,4565500.0],["2017-11-21",9.2736,9.3008,9.1986,9.2327,5714000.0],["2017-11-22",9.2599,9.3076,9.1986,9.2259,5128000.0],["2017-11-24",9.2668,9.294,9.1714,9.1714,2257300.0],["2017-11-27",9.1646,9.2531,9.1509,9.1986,5934600.0],["2017-11-28",9.2259,9.5325,9.2054,9.5189,11494500.0],["2017-11-29",9.6075,9.9345,9.6006,9.8664,14562400.0],["2017-11-30",9.9345,10.064,9.7914,9.8119,13866100.0],["2017-12-01",9.8459,9.9004,9.4848,9.8391,14848800.0],["2017-12-04",10.0231,10.173,9.9754,10.0163,9744000.0],["2017-12-05",10.0367,10.0776,9.8323,9.8527,8688400.0],["2017-12-06",9.8732,10.0367,9.8255,9.8936,11095700.0],["2017-12-07",9.88,10.064,9.8323,10.0231,7786000.0],["2017-12-08",10.098,10.1185,9.9618,10.1185,6531500.0],["2017-12-11",10.1049,10.1321,9.9345,9.9618,7732900.0],["2017-12-12",10.0163,10.173,9.955,10.0912,9383200.0],["2017-12-13",10.1117,10.1594,9.9209,9.9345,7884300.0],["2017-12-14",9.9958,9.9958,9.7778,9.8391,10346400.0],["2017-12-15",9.8597,10.1618,9.8048,10.0108,18245200.0],["2017-12-18",10.1138,10.1824,9.9833,10.0794,10669700.0],["2017-12-19",10.1481,10.1481,10.0314,10.0314,13655400.0],["2017-12-20",10.1344,10.1824,10.0039,10.052,9899700.0],["2017-12-21",10.0932,10.2442,10.0588,10.1893,6335200.0],["2017-12-22",10.2168,10.2168,10.0588,10.1481,4921800.0],["2017-12-26",10.1206,10.2168,10.0039,10.0451,4436200.0],["2017-12-27",10.0588,10.1,9.9627,10.0176,5264400.0],["2017-12-28",10.0451,10.1206,9.9902,10.1206,6961500.0],["2017-12-29",10.1138,10.1344,9.9833,9.997,7305700.0],["2018-01-02",10.1,10.1275,9.949,10.0245,13411000.0],["2018-01-03",10.052,10.155,9.997,10.1069,15133700.0],["2018-01-04",10.2168,10.2374,10.1275,10.1962,15114300.0],["2018-01-05",10.2374,10.306,10.203,10.2854,9988300.0],["2018-01-08",10.2374,10.306,10.1962,10.2648,11481400.0],["2018-01-09",10.3129,10.5669,10.2786,10.4571,6983800.0],["2018-01-10",10.5601,10.7729,10.5051,10.6287,8935400.0],["2018-01-11",10.6768,10.7523,10.6219,10.7317,6850300.0],["2018-01-12",10.7798,10.8828,10.7454,10.8828,7951800.0],["2018-01-16",10.9858,10.9858,10.7043,10.766,10524200.0],["2018-01-17",10.8141,10.8484,10.6699,10.821,9992400.0],["2018-01-18",10.8553,10.8896,10.6425,10.6493,9854500.0],["2018-01-19",10.6699,10.8553,10.6562,10.8553,9001600.0],["2018-01-22",10.869,11.0201,10.8141,11.0064,10999700.0],["2018-01-23",11.0201,11.2123,10.9034,11.0132,24556300.0],["2018-01-24",11.075,11.1437,10.9377,11.0613,12994400.0],["2018-01-25",11.1094,11.1437,10.9995,11.0201,12549600.0],["2018-01-26",11.0819,11.1299,11.0407,11.1299,8683800.0],["2018-01-29",11.1368,11.1917,11.1025,11.1437,7159600.0],["2018-01-30",11.0544,11.1643,11.027,11.0544,8264500.0],["2018-01-31",11.075,11.1574,11.0544,11.1094,9993900.0],["2018-02-01",11.0819,11.2261,11.0819,11.2192,12872400.0],["2018-02-02",11.1986,11.3497,11.0064,11.0407,12434600.0],["2018-02-05",10.924,11.1025,10.5875,10.5944,20177800.0],["2018-02-06",10.409,10.7523,10.3609,10.6631,29742700.0],["2018-02-07",10.6219,10.8278,10.6081,10.7386,14957100.0],["2018-02-08",10.7935,10.7935,10.3678,10.3678,18378500.0],["2018-02-09",10.5463,10.6631,10.2786,10.5807,12596300.0],["2018-02-12",10.6562,10.7523,10.5189,10.6287,10565200.0],["2018-02-13",10.5807,10.718,10.5601,10.6562,9891600.0],["2018-02-14",10.6356,10.9171,10.5807,10.9102,13726900.0],["2018-02-15",10.9514,10.972,10.8278,10.8896,10831700.0],["2018-02-16",10.8416,10.924,10.8004,10.869,13753000.0],["2018-02-20",10.869,10.9652,10.821,10.9171,7828400.0],["2018-02-21",10.9377,11.1849,10.8828,11.0201,10175600.0],["2018-02-22",11.0819,11.1231,10.7798,10.8004,7822400.0],["2018-02-23",10.8484,10.9789,10.8278,10.9789,5484500.0],["2018-02-26",10.9926,11.0888,10.9377,11.0064,9520100.0],["2018-02-27",10.9652,11.1505,10.8622,10.8622,9914300.0],["2018-02-28",10.9034,11.027,10.7798,10.7798,7339000.0],["2018-03-01",10.7935,10.8553,10.6631,10.718,8245800.0],["2018-03-02",10.6631,10.8622,10.5051,10.8484,6811900.0],["2018-03-05",10.7317,11.027,10.6905,10.9926,6382200.0],["2018-03-06",11.0544,11.1643,10.9102,11.1231,8213400.0],["2018-03-07",10.9858,11.1986,10.9858,11.178,7066200.0],["2018-03-08",11.1849,11.2261,10.9858,11.0956,5444100.0],["2018-03-09",11.178,11.3291,11.0888,11.3291,7147300.0],["2018-03-12",11.3359,11.3977,11.2947,11.3153,8384200.0],["2018-03-13",11.3565,11.384,11.1231,11.1849,7645600.0],["2018-03-14",11.2123,11.2329,10.9858,11.0201,6970600.0],["2018-03-15",11.0682,11.0888,10.9308,11.0132,8269900.0],["2018-03-16",11.0271,11.1792,11.0271,11.11,17423900.0],["2018-03-19",11.11,11.1446,10.875,11.0063,8645400.0],["2018-03-20",11.0478,11.1031,10.9234,10.9441,6871900.0],["2018-03-21",10.9787,11.11,10.875,10.9787,5759300.0],["2018-03-22",10.8888,10.9441,10.5777,10.5846,11080500.0],["2018-03-23",10.6261,10.6261,10.149,10.1629,9354500.0],["2018-03-26",10.3495,10.5777,10.3011,10.5638,7782100.0],["2018-03-27",10.5846,10.6261,10.2389,10.3219,8929000.0],["2018-03-28",10.4048,10.4601,10.2389,10.3841,9831700.0],["2018-03-29",10.4256,10.4947,10.308,10.4394,7864800.0],["2018-04-02",10.4187,10.4671,10.0315,10.1421,8458800.0],["2018-04-03",10.2113,10.2804,10.0592,10.2527,10744200.0],["2018-04-04",10.1006,10.4187,10.0592,10.3841,6571200.0],["2018-04-05",10.4325,10.474,10.3219,10.4187,7539100.0],["2018-04-06",10.3011,10.315,9.9485,10.0661,8954900.0],["2018-04-09",10.1352,10.3564,10.0937,10.1076,7858700.0],["2018-04-10",10.2666,10.3357,10.1767,10.2804,8878100.0],["2018-04-11",10.2182,10.2597,10.1145,10.1283,6976500.0],["2018-04-12",10.2251,10.4256,10.1974,10.3634,8687800.0],["2018-04-13",10.474,10.4878,10.1145,10.1352,8693500.0],["2018-04-16",10.2113,10.232,10.0522,10.1421,8275100.0],["2018-04-17",10.2043,10.2043,9.9485,10.0108,8358100.0],["2018-04-18",10.0177,10.1145,9.9416,10.0177,8137600.0],["2018-04-19",10.0177,10.1698,10.0177,10.149,7123900.0],["2018-04-20",10.1698,10.2804,10.1214,10.1974,7565300.0],["2018-04-23",10.2458,10.3841,10.1905,10.3772,12391800.0],["2018-04-24",10.3979,10.4394,10.1283,10.2666,11395300.0],["2018-04-25",10.2873,10.474,10.2043,10.4118,8844000.0],["2018-04-26",10.4187,10.474,10.3564,10.391,7904300.0],["2018-04-27",10.3841,10.474,10.3564,10.4671,5593900.0],["2018-04-30",10.4809,10.5431,10.308,10.308,6172900.0],["2018-05-01",10.2527,10.3011,10.149,10.2389,6804500.0],["2018-05-02",10.2043,10.2666,10.1145,10.1352,8852300.0],["2018-05-03",10.0868,10.1006,9.8587,9.9969,7605500.0],["2018-05-04",10.0384,10.232,9.8587,10.1629,5924400.0],["2018-05-07",10.1905,10.2597,10.0937,10.1836,4953100.0],["2018-05-08",10.1767,10.3841,10.156,10.2735,8858200.0],["2018-05-09",10.3288,10.4947,10.2873,10.4325,7661100.0],["2018-05-10",10.4187,10.5293,10.3495,10.4671,6562600.0],["2018-05-11",10.4809,10.5293,10.4256,10.4601,5569900.0],["2018-05-14",10.4878,10.5085,10.3979,10.4463,5670800.0],["2018-05-15",10.4325,10.5777,10.4048,10.474,8096100.0],["2018-05-16",10.4532,10.5293,10.4118,10.4394,9524300.0],["2018-05-17",10.4394,10.6192,10.3841,10.6122,8798700.0],["2018-05-18",10.5638,10.6053,10.4532,10.4532,8085500.0],["2018-05-21",10.4256,10.6192,10.4256,10.5224,8424500.0],["2018-05-22",10.5224,10.7229,10.5224,10.6192,7810900.0],["2018-05-23",10.5915,10.633,10.4256,10.4947,5839200.0],["2018-05-24",10.4947,10.5016,10.2804,10.474,6443500.0],["2018-05-25",10.4118,10.4878,10.3841,10.4394,5852000.0],["2018-05-29",10.2873,10.3357,9.9485,9.9831,11540800.0],["2018-05-30",10.0799,10.3011,10.0799,10.2735,9663500.0],["2018-05-31",10.2389,10.3564,10.1698,10.2804,12484800.0],["2018-06-01",10.4809,10.6192,10.4048,10.5016,11876500.0],["2018-06-04",10.5224,10.6261,10.5224,10.5569,7395500.0],["2018-06-05",10.5224,10.5638,10.4532,10.5638,5293100.0],["2018-06-06",10.5915,10.7989,10.5846,10.7782,7902200.0],["2018-06-07",10.7851,10.8957,10.6883,10.7574,8099100.0],["2018-06-08",10.7505,10.875,10.6814,10.8473,8093900.0],["2018-06-11",10.8611,10.9579,10.7298,10.7574,5178600.0],["2018-06-12",10.8335,10.8819,10.7367,10.7782,9993300.0],["2018-06-13",10.8196,10.951,10.6952,10.7505,8927700.0],["2018-06-14",10.7782,10.8127,10.5708,10.6606,8168100.0],["2018-06-15",10.6258,10.7372,10.4726,10.6746,15489000.0],["2018-06-18",10.6049,10.7233,10.5353,10.6746,7630700.0],["2018-06-19",10.6049,10.7233,10.5353,10.7024,6669800.0],["2018-06-20",10.7372,10.7999,10.7303,10.7581,6080300.0],["2018-06-21",10.7581,10.967,10.6119,10.8695,11579500.0],["2018-06-22",10.9461,11.0018,10.6746,10.6885,10115400.0],["2018-06-25",10.6606,10.6676,10.4517,10.584,7399600.0],["2018-06-26",10.598,10.598,10.41,10.4796,6192900.0],["2018-06-27",10.5005,10.5423,10.3055,10.3612,7933700.0],["2018-06-28",10.3821,10.4726,10.3125,10.3682,8872000.0],["2018-06-29",10.4448,10.5701,10.2568,10.2777,17854600.0],["2018-07-02",10.3403,10.3612,10.2289,10.3264,10078000.0],["2018-07-03",10.3403,10.4239,10.2359,10.2498,4920700.0],["2018-07-05",10.3403,10.3612,10.222,10.2707,6477600.0],["2018-07-06",10.2498,10.3821,10.1871,10.3543,5792900.0],["2018-07-09",10.41,10.591,10.3612,10.591,8028400.0],["2018-07-10",10.591,10.6397,10.3612,10.4309,8542900.0],["2018-07-11",10.403,10.4726,10.3125,10.3264,8612600.0],["2018-07-12",10.3821,10.403,10.1732,10.2707,7513500.0],["2018-07-13",10.2637,10.2777,10.0966,10.2011,9413400.0],["2018-07-16",10.2359,10.403,10.222,10.3751,6779600.0],["2018-07-17",10.396,10.4726,10.3403,10.3891,5890200.0],["2018-07-18",10.4587,10.5214,10.3891,10.4796,8219900.0],["2018-07-19",10.4587,10.4796,10.3403,10.4448,11357900.0],["2018-07-20",10.4309,10.5423,10.3751,10.5144,10098000.0],["2018-07-23",10.5283,10.7233,10.5144,10.7024,9975500.0],["2018-07-24",10.7094,10.7372,10.5492,10.6467,9887700.0],["2018-07-25",10.4657,10.6606,10.4169,10.5144,12155500.0],["2018-07-26",10.5632,10.7233,10.5423,10.6606,11046600.0],["2018-07-27",10.6955,10.8278,10.6746,10.7999,8294400.0],["2018-07-30",10.8208,10.9461,10.779,10.786,8038500.0],["2018-07-31",10.8486,10.8974,10.6885,10.7512,7668400.0],["2018-08-01",10.8278,10.8695,10.7163,10.786,8153500.0],["2018-08-02",10.7512,10.9461,10.6955,10.9461,7707200.0],["2018-08-03",10.9531,11.0088,10.8974,10.9531,7706200.0],["2018-08-06",10.9531,11.0158,10.8835,10.9949,6802900.0],["2018-08-07",10.9949,11.1202,10.9879,11.0506,7747800.0],["2018-08-08",11.0715,11.2316,11.0366,11.1968,9731700.0],["2018-08-09",11.1898,11.2873,11.0715,11.0924,8002300.0],["2018-08-10",10.9461,11.0715,10.9043,11.0297,8476100.0],["2018-08-13",11.0366,11.1132,10.9322,10.9392,7755400.0],["2018-08-14",10.9601,11.155,10.9601,11.0924,10087500.0],["2018-08-15",11.0366,11.155,10.9879,11.0784,9723600.0],["2018-08-16",11.1132,11.2177,11.0924,11.1411,9380200.0],["2018-08-17",11.1411,11.2386,11.1341,11.2107,6581800.0],["2018-08-20",11.2107,11.2664,11.1481,11.2177,5712000.0],["2018-08-21",11.2316,11.3709,11.2247,11.2873,7570000.0],["2018-08-22",11.1829,11.357,11.1829,11.2873,6035800.0],["2018-08-23",11.2873,11.3082,11.1898,11.2664,9927900.0],["2018-08-24",11.3152,11.3152,11.2177,11.2873,9928400.0],["2018-08-27",11.3291,11.4127,11.2943,11.3291,4708800.0],["2018-08-28",11.3639,11.3639,11.2595,11.3291,8260800.0],["2018-08-29",11.3221,11.4057,11.2316,11.357,7239900.0],["2018-08-30",11.3709,11.3848,11.2943,11.3221,11956800.0],["2018-08-31",11.2804,11.343,11.2525,11.2873,7635400.0],["2018-09-04",11.2664,11.4405,11.2455,11.4196,9519900.0],["2018-09-05",11.4127,11.4893,11.3709,11.4196,8820800.0],["2018-09-06",11.4336,11.5032,11.3778,11.3778,10321400.0],["2018-09-07",11.4405,11.4544,11.2734,11.3152,9637900.0],["2018-09-10",11.35,11.3709,11.2177,11.2386,8170300.0],["2018-09-11",11.2316,11.4057,11.2038,11.3152,6741200.0],["2018-09-12",11.3221,11.343,11.0297,11.0506,12361900.0],["2018-09-13",11.0924,11.1411,10.8765,10.9809,14794200.0],["2018-09-14",10.9669,11.0653,10.9599,11.002,15644000.0],["2018-09-17",11.0442,11.0512,10.9107,10.995,14861900.0],["2018-09-18",10.995,11.0231,10.8756,10.8826,10617600.0],["2018-09-19",10.9107,11.1215,10.8966,11.0442,10230300.0],["2018-09-20",11.0863,11.262,11.0863,11.2268,9069900.0],["2018-09-21",11.269,11.283,11.1847,11.2058,11435900.0],["2018-09-24",11.2058,11.2339,11.0582,11.0793,8140700.0],["2018-09-25",11.1285,11.1355,10.995,11.009,7614800.0],["2018-09-26",11.0231,11.0371,10.735,10.7632,8455900.0],["2018-09-27",10.7631,10.7913,10.5383,10.5875,23660700.0],["2018-09-28",10.5454,10.5945,10.433,10.4821,14197700.0],["2018-10-01",10.5805,10.6016,10.447,10.4892,14785100.0],["2018-10-02",10.4962,10.5664,10.3627,10.44,11464500.0],["2018-10-03",10.4892,10.7702,10.4751,10.728,16285200.0],["2018-10-04",10.728,10.9599,10.728,10.8264,17688900.0],["2018-10-05",10.8756,10.9318,10.714,10.7842,13938700.0],["2018-10-08",10.7491,10.9599,10.721,10.9318,8761000.0],["2018-10-09",10.8826,10.9739,10.8194,10.8475,9983400.0],["2018-10-10",10.8896,11.009,10.6367,10.6437,15092800.0],["2018-10-11",10.6156,10.714,10.3276,10.3276,18650200.0],["2018-10-12",10.4962,10.5032,9.8779,10.0957,16977000.0],["2018-10-15",10.0957,10.159,9.9974,9.9974,10685100.0],["2018-10-16",10.0465,10.0536,9.8288,10.0325,11199600.0],["2018-10-17",10.0044,10.2152,9.9201,10.1098,7782000.0],["2018-10-18",10.1027,10.1941,9.9412,9.9833,13882100.0],["2018-10-19",9.9482,10.1449,9.8779,9.9763,12320200.0],["2018-10-22",10.0395,10.0957,9.5758,9.5969,18800200.0],["2018-10-23",9.344,9.8288,9.2808,9.7163,19862600.0],["2018-10-24",9.6882,9.6882,9.2246,9.2456,12298400.0],["2018-10-25",9.3299,9.6391,9.2667,9.5477,17823300.0],["2018-10-26",9.4213,9.6882,9.3932,9.5618,20689400.0],["2018-10-29",9.7093,9.906,9.6531,9.7515,12044800.0],["2018-10-30",9.8006,9.906,9.611,9.892,19465500.0],["2018-10-31",9.9974,10.2433,9.9552,10.0676,12341000.0],["2018-11-01",10.1238,10.18,10.0255,10.1028,10615700.0],["2018-11-02",10.0676,10.2152,9.885,10.0395,16853600.0],["2018-11-05",10.0465,10.159,9.9974,10.0957,10862700.0],["2018-11-06",10.0957,10.3908,10.0606,10.2503,11332900.0],["2018-11-07",10.2854,10.3838,10.1027,10.2995,11174900.0],["2018-11-08",10.2573,10.44,10.2292,10.3486,9805900.0],["2018-11-09",10.3276,10.4259,10.2222,10.3065,11361200.0],["2018-11-12",10.2784,10.3627,10.2222,10.2362,7758200.0],["2018-11-13",10.2152,10.3838,10.2011,10.2784,11095200.0],["2018-11-14",10.3557,10.3627,9.9341,10.159,14181000.0],["2018-11-15",10.0887,10.3908,9.9482,10.3838,18019400.0],["2018-11-16",10.3135,10.4962,10.2573,10.3908,17297600.0],["2018-11-19",10.4119,10.5173,10.2784,10.4259,11997300.0],["2018-11-20",10.3486,10.3908,10.173,10.2362,12023300.0],["2018-11-21",10.2643,10.3557,10.1028,10.1309,11393700.0],["2018-11-23",10.0817,10.2433,10.0255,10.166,4301900.0],["2018-11-26",10.2784,10.447,10.2784,10.3627,7929800.0],["2018-11-27",10.3486,10.4189,10.2292,10.2784,9994800.0],["2018-11-28",10.3135,10.3767,10.1519,10.3135,10107700.0],["2018-11-29",10.173,10.2924,10.1027,10.1871,8405300.0],["2018-11-30",10.1449,10.2924,10.1449,10.2503,12612500.0],["2018-12-03",10.4048,10.433,10.1027,10.173,14556200.0],["2018-12-04",10.1238,10.1519,9.5548,9.611,17272700.0],["2018-12-06",9.4634,9.611,9.2456,9.5758,24255700.0],["2018-12-07",9.5477,9.6812,9.3932,9.4283,18071300.0],["2018-12-10",9.3932,9.4072,9.0208,9.1473,10966500.0],["2018-12-11",9.2597,9.3089,8.9154,8.9646,12091400.0],["2018-12-12",9.0911,9.1613,8.8944,8.9365,16674300.0],["2018-12-13",8.9716,8.9997,8.6695,8.7187,13859700.0],["2018-12-14",8.6625,8.796,8.536,8.5501,13371100.0],["2018-12-17",8.5217,8.6354,8.4364,8.4577,15167400.0],["2018-12-18",8.5075,8.5785,8.3085,8.3582,14139700.0],["2018-12-19",8.3653,8.5146,8.1308,8.1734,19903300.0],["2018-12-20",8.1237,8.344,8.1094,8.2374,18955000.0],["2018-12-21",8.1947,8.3653,8.1592,8.2374,43622000.0],["2018-12-24",8.1521,8.2445,7.9602,8.0242,10457000.0],["2018-12-26",8.0526,8.3866,7.9033,8.3795,12572400.0],["2018-12-27",8.2445,8.3937,8.1094,8.3937,13689600.0],["2018-12-28",8.4506,8.5572,8.3511,8.4506,12186400.0],["2018-12-31",8.4648,8.5856,8.3298,8.4719,12627900.0],["2019-01-02",8.3724,8.6425,8.3298,8.6283,10385800.0],["2019-01-03",8.5714,8.7207,8.5288,8.5572,8967000.0],["2019-01-04",8.7207,8.8131,8.6709,8.7989,11130000.0],["2019-01-07",8.7491,8.9552,8.678,8.8344,9592800.0],["2019-01-08",8.9268,8.9481,8.7349,8.9197,10149100.0],["2019-01-09",8.9268,9.0263,8.8557,8.9908,7867300.0],["2019-01-10",8.9623,9.005,8.8344,8.9268,8618200.0],["2019-01-11",8.9055,9.0476,8.8273,8.9765,8150600.0],["2019-01-14",8.9197,9.14,8.8913,9.1187,11405000.0],["2019-01-15",9.0974,9.1613,8.9623,9.1542,9649200.0],["2019-01-16",9.2822,9.4669,9.1755,9.4314,8597500.0],["2019-01-17",9.3888,9.5522,9.3035,9.4954,9049600.0],["2019-01-18",9.5522,9.6873,9.4101,9.6588,14025800.0],["2019-01-22",9.602,9.6873,9.5593,9.6091,14975000.0],["2019-01-23",9.6944,9.7299,9.5238,9.6375,17047200.0],["2019-01-24",9.538,9.6873,9.403,9.5593,17733600.0],["2019-01-25",9.6375,9.7512,9.5593,9.6304,12721100.0],["2019-01-28",9.5309,9.6802,9.4954,9.6446,12595300.0],["2019-01-29",9.6375,9.7512,9.5807,9.6375,8231300.0],["2019-01-30",9.6517,9.6802,9.5736,9.5878,7524200.0],["2019-01-31",9.5309,9.5664,9.2964,9.4101,17579000.0],["2019-02-01",9.4741,9.5309,9.4101,9.4669,10660200.0],["2019-02-04",9.4598,9.5451,9.3745,9.5309,8219000.0],["2019-02-05",9.5309,9.5522,9.3888,9.4527,7927300.0],["2019-02-06",9.4172,9.5167,9.3888,9.5096,9236300.0],["2019-02-07",9.6731,9.9929,9.6659,9.9218,30562900.0],["2019-02-08",9.8578,9.8934,9.6162,9.6802,10787800.0],["2019-02-11",9.7157,9.8223,9.6944,9.7583,13725900.0],["2019-02-12",9.8507,9.9858,9.8152,9.8507,12941300.0],["2019-02-13",9.8934,9.9574,9.8507,9.8721,8677500.0],["2019-02-14",9.7583,9.8081,9.6446,9.7299,8564300.0],["2019-02-15",9.8294,9.9716,9.7797,9.9574,8385000.0],["2019-02-19",9.8934,10.0711,9.8436,10.0355,7375800.0],["2019-02-20",10.0569,10.1919,9.9929,10.1421,19086800.0],["2019-02-21",10.1492,10.1777,10.0497,10.0924,10406600.0],["2019-02-22",10.1137,10.2274,10.0569,10.1848,12013300.0],["2019-02-25",10.2559,10.3838,10.2274,10.2345,14219100.0],["2019-02-26",10.1919,10.2985,10.0782,10.1635,11996100.0],["2019-02-27",10.1564,10.2345,10.1137,10.2132,8495700.0],["2019-02-28",10.2274,10.2701,10.1919,10.2416,8890400.0],["2019-03-01",10.2701,10.3838,10.1777,10.2345,12398500.0],["2019-03-04",10.2416,10.3411,10.0924,10.2132,10686100.0],["2019-03-05",10.199,10.2203,9.9858,10.1421,10636700.0],["2019-03-06",10.1421,10.1848,9.9502,9.9716,9192000.0],["2019-03-07",9.9147,9.9147,9.7015,9.7299,18118200.0],["2019-03-08",9.6588,9.801,9.6304,9.7797,14976900.0],["2019-03-11",9.7939,9.9076,9.7299,9.737,21784000.0],["2019-03-12",9.7797,9.8436,9.7157,9.7512,14741300.0],["2019-03-13",9.7939,9.9502,9.7655,9.8934,12356100.0],["2019-03-14",9.9076,10.0355,9.8863,10.0,11941400.0],["2019-03-15",10.0144,10.0646,9.8708,9.8708,50648700.0],["2019-03-18",9.9426,10.0502,9.921,9.9928,36485000.0],["2019-03-19",10.0431,10.0502,9.7272,9.7487,12847900.0],["2019-03-20",9.7344,9.8133,9.2749,9.3037,17573800.0],["2019-03-21",9.2678,9.3395,9.038,9.0596,43579100.0],["2019-03-22",8.995,9.0021,8.7222,8.794,31984800.0],["2019-03-25",8.794,8.9375,8.7509,8.8442,16680500.0],["2019-03-26",8.8873,9.038,8.8658,9.0237,13635500.0],["2019-03-27",9.0021,9.1026,8.9591,9.0524,16554900.0],["2019-03-28",9.0596,9.1816,9.0021,9.1673,11929000.0],["2019-03-29",9.2534,9.2606,9.0955,9.1027,12533100.0],["2019-04-01",9.1673,9.4616,9.1673,9.4329,15140700.0],["2019-04-02",9.4042,9.5693,9.3683,9.4616,9446300.0],["2019-04-03",9.5693,9.677,9.4472,9.4831,11723300.0],["2019-04-04",9.4472,9.6123,9.4185,9.5621,13264600.0],["2019-04-05",9.5764,9.6123,9.4903,9.5549,12583900.0],["2019-04-08",9.5477,9.6195,9.5262,9.6195,11993500.0],["2019-04-09",9.5693,9.598,9.4185,9.4544,12937600.0],["2019-04-10",9.4975,9.5549,9.3324,9.5477,11536300.0],["2019-04-11",9.6195,9.6913,9.5262,9.5836,8451200.0],["2019-04-12",9.72,9.9139,9.6626,9.8277,14201700.0],["2019-04-15",9.8349,9.8492,9.6482,9.6626,8636700.0],["2019-04-16",9.6841,9.8492,9.5406,9.8062,15827500.0],["2019-04-17",9.8349,9.9282,9.7487,9.9282,9547300.0],["2019-04-18",9.921,9.921,9.7631,9.7703,13804800.0],["2019-04-22",9.7775,9.8421,9.7057,9.7918,7472400.0],["2019-04-23",9.8133,9.9138,9.6841,9.8995,9995700.0],["2019-04-24",9.8708,9.8923,9.7128,9.8636,8957600.0],["2019-04-25",9.72,10.0215,9.4831,9.8205,17189100.0],["2019-04-26",9.8205,9.9569,9.7559,9.8636,11406300.0],["2019-04-29",9.8851,10.0933,9.8492,10.0,12201500.0],["2019-04-30",10.0431,10.0718,9.9067,9.9928,11065200.0],["2019-05-01",9.9641,10.0718,9.7559,9.8851,12682600.0],["2019-05-02",9.8995,10.0431,9.8851,10.0072,8125700.0],["2019-05-03",10.0215,10.1292,10.0072,10.1149,8329900.0],["2019-05-06",9.9569,10.0933,9.9067,10.0215,5941900.0],["2019-05-07",9.8923,9.9426,9.7344,9.799,11266600.0],["2019-05-08",9.7846,9.8492,9.6985,9.72,8576200.0],["2019-05-09",9.6195,9.799,9.5334,9.7487,8824100.0],["2019-05-10",9.7128,9.8277,9.6195,9.8062,7429900.0],["2019-05-13",9.6267,9.6698,9.3467,9.3754,11687700.0],["2019-05-14",9.3898,9.5836,9.3754,9.519,8338100.0],["2019-05-15",9.3898,9.4185,9.2319,9.3108,13571900.0],["2019-05-16",9.3826,9.4975,9.3467,9.4544,8698000.0],["2019-05-17",9.3611,9.6267,9.3539,9.4903,14109500.0],["2019-05-20",9.4401,9.6267,9.4401,9.5621,10814100.0],["2019-05-21",9.6267,9.7057,9.5908,9.6554,9028300.0],["2019-05-22",9.598,9.6267,9.519,9.5693,8565200.0],["2019-05-23",9.4759,9.4903,9.3037,9.3754,9244500.0],["2019-05-24",9.4257,9.5118,9.4042,9.4831,7099200.0],["2019-05-28",9.4472,9.5334,9.3754,9.3898,14139400.0],["2019-05-29",9.2893,9.44,9.2319,9.4113,15448900.0],["2019-05-30",9.4113,9.5334,9.2247,9.2893,13694500.0],["2019-05-31",9.196,9.2032,9.0668,9.0811,8581300.0],["2019-06-03",9.0452,9.2749,9.0309,9.2103,8563900.0],["2019-06-04",9.3395,9.6267,9.3252,9.598,8095200.0],["2019-06-05",9.598,9.6698,9.4472,9.6267,8449200.0],["2019-06-06",9.6195,9.6698,9.5118,9.598,7441300.0],["2019-06-07",9.5908,9.6339,9.5047,9.519,8156600.0],["2019-06-10",9.6267,9.7846,9.598,9.6411,8007400.0],["2019-06-11",9.7416,9.8923,9.6698,9.72,7662300.0],["2019-06-12",9.7272,9.7918,9.6052,9.6267,5527200.0],["2019-06-13",9.6698,9.7559,9.5908,9.6411,6424400.0],["2019-06-14",9.6556,9.7281,9.5032,9.6918,6982900.0],["2019-06-17",9.7136,9.7716,9.5032,9.525,7905100.0],["2019-06-18",9.5322,9.7426,9.4887,9.6991,9425500.0],["2019-06-19",9.7499,9.924,9.5685,9.5903,10491100.0],["2019-06-20",9.6411,9.6846,9.3654,9.6193,10208000.0],["2019-06-21",9.5903,9.7716,9.583,9.6701,12814400.0],["2019-06-24",9.6483,9.8152,9.5685,9.7136,9434300.0],["2019-06-25",9.7063,9.7716,9.5177,9.7281,12249400.0],["2019-06-26",9.8007,9.9312,9.7281,9.7571,14240000.0],["2019-06-27",9.8079,9.982,9.7789,9.9022,10397800.0],["2019-06-28",10.0255,10.1561,9.8369,10.0255,14348600.0],["2019-07-01",10.1561,10.1996,9.9675,10.0255,10904600.0],["2019-07-02",10.011,10.0473,9.8079,9.8805,6952900.0],["2019-07-03",9.9312,10.04,9.8804,10.0328,4493300.0],["2019-07-05",10.1198,10.2722,10.04,10.0981,7398300.0],["2019-07-08",10.011,10.0836,9.9095,9.9602,10361100.0],["2019-07-09",9.895,10.0763,9.8659,10.0473,6480600.0],["2019-07-10",10.0546,10.0618,9.895,9.953,5578000.0],["2019-07-11",9.9748,10.0763,9.9167,10.0546,6054200.0],["2019-07-12",10.0981,10.0981,9.9312,10.0618,10259700.0],["2019-07-15",10.0618,10.0618,9.8732,9.924,6942500.0],["2019-07-16",9.9312,9.9675,9.8369,9.9385,6524700.0],["2019-07-17",9.8659,9.895,9.7499,9.8587,9401900.0],["2019-07-18",9.8152,10.0618,9.7934,9.982,8705100.0],["2019-07-19",9.9965,10.1924,9.953,10.0691,7307500.0],["2019-07-22",10.0691,10.0836,9.9748,10.0038,7102700.0],["2019-07-23",10.0546,10.2214,9.9965,10.2142,8196500.0],["2019-07-24",10.2142,10.4463,10.1779,10.4028,12123900.0],["2019-07-25",10.2649,10.5914,10.1706,10.4535,14371400.0],["2019-07-26",10.4681,10.6422,10.41,10.5986,9807300.0],["2019-07-29",10.5696,10.6349,10.3883,10.3955,9226500.0],["2019-07-30",10.352,10.4826,10.2867,10.4753,8031300.0],["2019-07-31",10.439,10.5116,10.3085,10.3375,12041400.0],["2019-08-01",10.3157,10.3955,9.7861,9.8442,13769000.0],["2019-08-02",9.8442,9.8805,9.6338,9.7789,9772200.0],["2019-08-05",9.5903,9.612,9.2856,9.3799,9904400.0],["2019-08-06",9.4887,9.525,9.2928,9.4742,6741900.0],["2019-08-07",9.2928,9.3509,9.1042,9.2856,12029900.0],["2019-08-08",9.3654,9.5322,9.3581,9.4307,6692800.0],["2019-08-09",9.4017,9.5032,9.3074,9.4307,4737300.0],["2019-08-12",9.3146,9.3509,9.2203,9.2493,6349800.0],["2019-08-13",9.213,9.5105,9.1695,9.3581,7400200.0],["2019-08-14",9.1187,9.2058,8.9446,9.0244,8756700.0],["2019-08-15",9.0825,9.126,8.9664,9.0099,10787200.0],["2019-08-16",9.1187,9.3872,9.097,9.3799,10024600.0],["2019-08-19",9.5613,9.5903,9.4524,9.5032,8416600.0],["2019-08-20",9.4162,9.4307,9.3001,9.3581,8868100.0],["2019-08-21",9.4379,9.4887,9.3291,9.3799,6829400.0],["2019-08-22",9.4234,9.496,9.3074,9.3654,8290700.0],["2019-08-23",9.3146,9.4089,8.9882,9.0317,7562100.0],["2019-08-26",9.126,9.1623,9.0317,9.155,4583200.0],["2019-08-27",9.2058,9.2203,8.9737,9.1115,8397800.0],["2019-08-28",9.068,9.3654,9.0462,9.3364,8775400.0],["2019-08-29",9.4307,9.5975,9.4234,9.5903,7798500.0],["2019-08-30",9.6701,9.7354,9.5975,9.612,7066500.0],["2019-09-03",9.5322,9.5468,9.2638,9.3436,9304100.0],["2019-09-04",9.4452,9.4815,9.3436,9.467,7329600.0],["2019-09-05",9.6265,9.8877,9.612,9.8224,8269900.0],["2019-09-06",9.8297,9.8732,9.7571,9.8224,5964200.0],["2019-09-09",9.9167,10.3665,9.9022,10.2794,11258800.0],["2019-09-10",10.323,10.4826,10.3012,10.4245,10631700.0],["2019-09-11",10.4245,10.6059,10.2142,10.5986,12800800.0],["2019-09-12",10.4681,10.7437,10.3302,10.6277,11299100.0],["2019-09-13",10.722,10.8598,10.6639,10.7002,13025700.0],["2019-09-16",10.5903,10.7515,10.517,10.7149,10028000.0],["2019-09-17",10.6416,10.6929,10.5463,10.6635,5871500.0],["2019-09-18",10.5903,10.7808,10.5316,10.6929,7187300.0],["2019-09-19",10.6562,10.7662,10.5829,10.6049,4353600.0],["2019-09-20",10.6269,10.6489,10.5023,10.5536,12947400.0],["2019-09-23",10.4657,10.6562,10.429,10.5903,5316800.0],["2019-09-24",10.6416,10.6562,10.3557,10.4144,8164100.0],["2019-09-25",10.4144,10.5903,10.3704,10.5316,6012300.0],["2019-09-26",10.473,10.539,10.429,10.4437,5361000.0],["2019-09-27",10.5683,10.6709,10.4144,10.517,7758000.0],["2019-09-30",10.5609,10.5903,10.4364,10.4583,5242100.0],["2019-10-01",10.517,10.6122,10.1872,10.2018,6720000.0],["2019-10-02",10.1505,10.1798,9.938,10.0186,8297700.0],["2019-10-03",9.9966,10.1066,9.8207,10.0992,6545000.0],["2019-10-04",10.1139,10.2092,10.0113,10.2018,5746600.0],["2019-10-07",10.1945,10.2678,10.1285,10.1432,5637000.0],["2019-10-08",10.0039,10.0553,9.8794,9.894,8385800.0],["2019-10-09",9.96,10.0406,9.872,9.9453,4872800.0],["2019-10-10",10.0113,10.1798,10.0039,10.0626,7461700.0],["2019-10-11",10.2971,10.3851,10.2385,10.2531,7425400.0],["2019-10-14",10.1579,10.3044,10.0333,10.2824,3477900.0],["2019-10-15",10.3118,10.495,10.2458,10.4437,5631800.0],["2019-10-16",10.4803,10.539,10.3557,10.407,5819200.0],["2019-10-17",10.4583,10.4657,10.3191,10.3924,5303700.0],["2019-10-18",10.3411,10.4657,10.3338,10.3997,10829800.0],["2019-10-21",10.517,10.5756,10.4583,10.5243,5746900.0],["2019-10-22",10.5316,10.6489,10.3631,10.5756,7156500.0],["2019-10-23",10.5536,10.6489,10.495,10.6049,9241300.0],["2019-10-24",10.5463,10.6269,10.3631,10.5023,9814300.0],["2019-10-25",10.4364,10.6342,10.4364,10.6123,7339300.0],["2019-10-28",10.6782,10.7295,10.6049,10.6855,8242000.0],["2019-10-29",10.6269,10.7295,10.5463,10.5976,8147800.0],["2019-10-30",10.5536,10.5609,10.3704,10.4144,9602200.0],["2019-10-31",10.3484,10.4803,10.1359,10.3557,13289800.0],["2019-11-01",10.473,10.5243,10.407,10.5096,9100600.0],["2019-11-04",10.6049,10.7881,10.5609,10.7735,6715300.0],["2019-11-05",10.8101,10.9933,10.7588,10.8981,8422200.0],["2019-11-06",10.8688,10.9787,10.8321,10.9274,9596900.0],["2019-11-07",10.9933,11.1106,10.9494,10.9787,9075300.0],["2019-11-08",10.9494,10.986,10.8394,10.9787,7450700.0],["2019-11-11",10.8834,11.0007,10.8541,10.942,5536200.0],["2019-11-12",10.964,10.9934,10.8688,10.9274,4663800.0],["2019-11-13",10.8321,10.8688,10.7149,10.7515,5863600.0],["2019-11-14",10.7222,10.8248,10.6855,10.7662,6386800.0],["2019-11-15",10.7588,10.8614,10.7588,10.8394,5977900.0],["2019-11-18",10.8248,10.8468,10.7588,10.7955,7276500.0],["2019-11-19",10.8394,10.8981,10.7735,10.8394,6612800.0],["2019-11-20",10.7662,10.8321,10.6709,10.7442,7644500.0],["2019-11-21",10.8175,10.8321,10.6709,10.7662,7202900.0],["2019-11-22",10.8028,10.9201,10.7808,10.8907,5532900.0],["2019-11-25",10.942,10.964,10.8761,10.9274,6741400.0],["2019-11-26",10.9274,10.9274,10.8101,10.8248,7988900.0],["2019-11-27",10.8834,10.9567,10.8394,10.9347,5373000.0],["2019-11-29",10.8981,10.9787,10.8761,10.9127,3267700.0],["2019-12-02",10.9714,11.0447,10.8468,10.8688,5660200.0],["2019-12-03",10.7368,10.7808,10.5903,10.7368,7930000.0],["2019-12-04",10.7735,10.942,10.7442,10.8834,5801300.0],["2019-12-05",10.9494,10.9934,10.8761,10.9127,5641100.0],["2019-12-06",11.0666,11.1766,11.0007,11.1473,6946200.0],["2019-12-09",11.1033,11.2352,11.096,11.1986,7230600.0],["2019-12-10",11.1692,11.3085,11.1473,11.2645,5813800.0],["2019-12-11",11.3305,11.4111,11.1253,11.1473,10854100.0],["2019-12-12",11.1912,11.4551,11.1839,11.4331,13294100.0],["2019-12-13",11.3378,11.4477,11.1986,11.2499,11648900.0],["2019-12-16",11.3745,11.4331,11.2425,11.2425,15339400.0],["2019-12-17",11.2647,11.361,11.2203,11.3462,12084500.0],["2019-12-18",11.361,11.4054,11.2869,11.3239,17565100.0],["2019-12-19",11.361,11.361,11.2055,11.2203,7491800.0],["2019-12-20",11.361,11.361,11.1685,11.2129,18442500.0],["2019-12-23",11.2425,11.2647,11.1241,11.1907,5301200.0],["2019-12-24",11.2055,11.2277,11.1241,11.2129,7036600.0],["2019-12-26",11.2499,11.2499,11.1685,11.2351,6087700.0],["2019-12-27",11.2203,11.2573,11.1389,11.1907,5085600.0],["2019-12-30",11.2425,11.2499,11.1167,11.1315,5750900.0],["2019-12-31",11.1463,11.1759,11.0871,11.1611,6654400.0],["2020-01-02",11.1907,11.2203,10.9909,11.0945,9975100.0],["2020-01-03",10.9465,10.9983,10.8059,10.9613,7858600.0],["2020-01-06",10.8059,10.8355,10.717,10.7837,7198700.0],["2020-01-07",10.7096,10.7837,10.5912,10.6652,7101800.0],["2020-01-08",10.6726,10.7985,10.6578,10.754,9332700.0],["2020-01-09",10.7837,10.8207,10.7022,10.7763,5915900.0],["2020-01-10",10.7911,10.7911,10.606,10.643,5809900.0],["2020-01-13",10.68,10.7318,10.6208,10.7022,9214100.0],["2020-01-14",10.7244,10.8355,10.6578,10.8059,11634100.0],["2020-01-15",10.7318,10.7763,10.6134,10.7022,12287400.0],["2020-01-16",10.7689,10.9169,10.754,10.8503,8456200.0],["2020-01-17",10.9095,10.9317,10.8133,10.8873,9582900.0],["2020-01-21",10.8207,10.8947,10.717,10.8133,9144000.0],["2020-01-22",10.7911,10.9983,10.7763,10.9021,16634100.0],["2020-01-23",10.8947,10.8947,10.31,10.5616,23476700.0],["2020-01-24",10.5616,10.5912,10.1249,10.1545,18484800.0],["2020-01-27",9.9547,10.0731,9.9251,9.9843,14859100.0],["2020-01-28",10.0361,10.1397,9.9695,10.0657,10854000.0],["2020-01-29",10.0731,10.1323,9.9547,9.9769,5976700.0],["2020-01-30",9.9251,10.1841,9.8881,10.1767,9733800.0],["2020-01-31",10.1916,10.1916,9.9991,10.0435,11535300.0],["2020-02-03",10.1397,10.31,10.1323,10.1545,12078600.0],["2020-02-04",10.31,10.4284,10.2508,10.2656,9276400.0],["2020-02-05",10.421,10.5098,10.3618,10.4284,12139500.0],["2020-02-06",10.495,10.5394,10.3322,10.3396,7625700.0],["2020-02-07",10.2952,10.3914,10.199,10.3322,6278000.0],["2020-02-10",10.2804,10.347,10.2508,10.31,5460300.0],["2020-02-11",10.3544,10.4654,10.3322,10.384,5115000.0],["2020-02-12",10.4358,10.5246,10.3766,10.3988,5206800.0],["2020-02-13",10.3692,10.4728,10.3174,10.4728,7647200.0],["2020-02-14",10.4728,10.4802,10.3618,10.421,5274700.0],["2020-02-18",10.384,10.4506,10.1619,10.2952,6393800.0],["2020-02-19",10.3248,10.4062,10.31,10.384,6607100.0],["2020-02-20",10.3766,10.5246,10.3544,10.4654,5123300.0],["2020-02-21",10.3692,10.421,10.2138,10.2952,8930500.0],["2020-02-24",10.0361,10.0583,9.9029,9.9917,7364300.0],["2020-02-25",10.0065,10.0287,9.4662,9.4958,12025000.0],["2020-02-26",9.7031,9.7623,9.3848,9.3996,12170700.0],["2020-02-27",9.2146,9.4958,9.0296,9.1406,21359200.0],["2020-02-28",8.9925,9.1184,8.8149,9.0814,33656500.0],["2020-03-02",9.0518,9.7179,8.8593,9.5772,19653100.0],["2020-03-03",9.4588,9.8881,9.2072,9.3108,25218500.0],["2020-03-04",9.3996,9.4884,9.1702,9.3626,21492600.0],["2020-03-05",9.0592,9.111,8.5707,8.7187,16861900.0],["2020-03-06",8.2302,8.5929,8.0452,8.2302,20856400.0],["2020-03-09",7.8083,8.134,6.8388,6.9942,20120800.0],["2020-03-10",7.3495,7.5419,6.8462,7.3791,20124300.0],["2020-03-11",7.12,7.1496,6.6685,6.7574,29290700.0],["2020-03-12",6.2097,6.6982,5.8914,6.2023,17195700.0],["2020-03-13",6.8092,7.0312,6.3059,7.0312,15997600.0],["2020-03-16",5.8766,6.3281,5.736,6.2393,15691400.0],["2020-03-17",6.4879,6.6236,5.7872,6.3071,24100500.0],["2020-03-18",5.8926,6.0207,5.5385,5.8173,16587900.0],["2020-03-19",5.6289,5.8474,5.1693,5.7871,22654000.0],["2020-03-20",5.8776,6.081,5.4631,5.7419,20332400.0],["2020-03-23",5.7118,5.8625,5.1617,5.2747,12937100.0],["2020-03-24",5.5912,5.7796,5.4481,5.5988,19288000.0],["2020-03-25",5.7118,5.9831,5.4104,5.757,18525700.0],["2020-03-26",5.6591,6.4804,5.6063,6.4051,15544400.0],["2020-03-27",6.0735,6.4955,6.0132,6.2543,15901900.0],["2020-03-30",6.2016,6.3674,5.9755,6.3146,10411800.0],["2020-03-31",6.2468,6.4201,6.0132,6.1865,15633500.0],["2020-04-01",5.8776,5.8851,5.531,5.6138,10230600.0],["2020-04-02",5.5234,5.8625,5.3878,5.5536,10177200.0],["2020-04-03",5.4933,5.6138,5.1391,5.1466,13744500.0],["2020-04-06",5.5385,5.7043,5.433,5.644,17535100.0],["2020-04-07",6.0358,6.3222,5.8399,6.1262,21015000.0],["2020-04-08",6.2091,6.6914,6.2091,6.6386,15218300.0],["2020-04-09",6.8722,7.2113,6.6613,6.8044,20652300.0],["2020-04-13",6.8496,6.8948,6.4427,6.5708,10161300.0],["2020-04-14",6.7065,6.7291,6.1413,6.3297,12515400.0],["2020-04-15",6.0358,6.0358,5.7947,5.8248,9741800.0],["2020-04-16",5.8022,5.8098,5.3652,5.4104,15604400.0],["2020-04-17",5.7495,6.1413,5.6741,6.0735,16009300.0],["2020-04-20",5.8625,6.2694,5.7118,6.1338,14228200.0],["2020-04-21",5.87,6.0584,5.7872,5.8776,10177700.0],["2020-04-22",6.066,6.1187,5.9153,6.0584,16715900.0],["2020-04-23",5.9303,6.2769,5.8399,5.968,11192400.0],["2020-04-24",6.1036,6.2996,5.9605,6.1488,15456100.0],["2020-04-27",6.2016,6.7592,6.1715,6.714,14702800.0],["2020-04-28",7.0079,7.1887,6.7818,6.8873,11891400.0],["2020-04-29",7.1511,7.3696,7.0079,7.2641,12653400.0],["2020-04-30",7.0606,7.1812,6.8647,6.9627,14807300.0],["2020-05-01",6.7592,6.8195,6.3598,6.4578,12221100.0],["2020-05-04",6.2845,6.39,6.2016,6.3523,9257200.0],["2020-05-05",6.4578,6.6462,6.2393,6.2393,7528200.0],["2020-05-06",6.292,6.3674,6.0283,6.2016,10997100.0],["2020-05-07",6.2769,6.5181,6.1639,6.2167,12373300.0],["2020-05-08",6.4126,6.5558,6.3523,6.5181,6504100.0],["2020-05-11",6.4126,6.4804,6.1639,6.2016,7664800.0],["2020-05-12",6.2468,6.3146,5.9002,5.9228,9928300.0],["2020-05-13",5.8851,5.8851,5.4933,5.5686,12022200.0],["2020-05-14",5.4179,5.8625,5.2672,5.8098,13099700.0],["2020-05-15",5.7419,5.8248,5.6214,5.6591,8470900.0],["2020-05-18",5.9831,6.2694,5.9379,6.2242,9626700.0],["2020-05-19",6.1413,6.1941,5.9228,5.9379,8270700.0],["2020-05-20",6.0735,6.2167,6.0735,6.1865,8735200.0],["2020-05-21",6.1262,6.3146,6.1187,6.1564,7594200.0],["2020-05-22",6.2016,6.2317,5.9981,6.1036,4908600.0],["2020-05-26",6.3975,6.8722,6.39,6.7743,9933000.0],["2020-05-27",7.1435,7.3244,6.9024,7.1737,11190900.0],["2020-05-28",7.2415,7.3093,6.8195,6.8647,16327200.0],["2020-05-29",6.714,6.8722,6.616,6.6989,15744700.0],["2020-06-01",6.7215,6.9401,6.6386,6.8572,7419500.0],["2020-06-02",6.9853,7.0983,6.8722,6.9325,10105800.0],["2020-06-03",7.1586,7.5354,7.1058,7.46,11556900.0],["2020-06-04",7.4073,7.8895,7.3093,7.8895,12353700.0],["2020-06-05",8.5677,8.8013,8.1759,8.2814,14563000.0],["2020-06-08",8.5602,8.6355,8.2964,8.5526,10438500.0],["2020-06-09",8.2437,8.417,8.1156,8.2889,9279600.0],["2020-06-10",8.1909,8.2964,7.8217,7.8368,21210500.0],["2020-06-11",7.3997,7.5127,7.1058,7.1435,12517000.0],["2020-06-12",7.558,7.6107,7.1812,7.4525,11399000.0],["2020-06-15",7.136,7.6936,7.0757,7.6258,12983000.0],["2020-06-16",7.97,8.0541,7.6258,7.8629,10490100.0],["2020-06-17",7.9317,7.9394,7.7099,7.7405,8631100.0],["2020-06-18",7.6334,7.9011,7.5569,7.7711,9694200.0],["2020-06-19",7.8935,7.947,7.5493,7.8705,30329800.0],["2020-06-22",7.7864,7.8629,7.6564,7.7405,8338500.0],["2020-06-23",7.8782,7.9929,7.7711,7.8017,9562900.0],["2020-06-24",7.6793,7.687,7.2739,7.2969,13394700.0],["2020-06-25",7.2663,7.5952,7.2204,7.5646,8499100.0],["2020-06-26",7.3504,7.3504,6.7156,6.7309,23500200.0],["2020-06-29",6.9144,6.968,6.6926,6.7844,21560800.0],["2020-06-30",6.6926,6.9756,6.6238,6.9144,22709500.0],["2020-07-01",6.8992,6.9833,6.555,6.6085,18734100.0],["2020-07-02",6.838,6.8915,6.5397,6.5779,13712300.0],["2020-07-06",6.7309,6.8915,6.6161,6.7079,12276000.0],["2020-07-07",6.6161,6.6467,6.3943,6.4173,10348800.0],["2020-07-08",6.3943,6.532,6.2949,6.4555,8159200.0],["2020-07-09",6.3867,6.402,6.1266,6.1649,10145100.0],["2020-07-10",6.1802,6.5091,6.1649,6.5091,8519100.0],["2020-07-13",6.662,6.7385,6.3867,6.6314,9467400.0],["2020-07-14",6.6314,6.7156,6.4249,6.6009,19011200.0],["2020-07-15",6.7844,6.9909,6.7156,6.968,8891100.0],["2020-07-16",6.8609,7.0904,6.7997,6.9374,6343500.0],["2020-07-17",6.8762,7.0062,6.7997,6.8227,9157300.0],["2020-07-20",6.7232,6.815,6.6697,6.6773,5836300.0],["2020-07-21",6.7538,7.0751,6.7079,7.0521,10251400.0],["2020-07-22",6.9909,7.0904,6.9144,7.0598,6094200.0],["2020-07-23",7.2357,7.4957,7.1439,7.4193,9209300.0],["2020-07-24",7.4652,7.511,7.3045,7.3428,10270800.0],["2020-07-27",7.3428,7.3581,7.0674,7.0904,11633800.0],["2020-07-28",7.0521,7.1898,6.9756,6.9833,12542300.0],["2020-07-29",6.9527,7.251,6.8991,7.228,10357800.0],["2020-07-30",7.0521,7.1363,6.8991,7.121,6761100.0],["2020-07-31",7.0215,7.1057,6.9527,7.0904,14092100.0],["2020-08-03",7.1669,7.1745,7.0062,7.0904,7791200.0],["2020-08-04",7.1133,7.1133,6.9756,7.0139,6545100.0],["2020-08-05",7.0751,7.2127,7.0215,7.1822,6292900.0],["2020-08-06",7.1133,7.2357,7.0598,7.1133,4408900.0],["2020-08-07",7.0598,7.404,7.0139,7.3887,7202500.0],["2020-08-10",7.4346,7.6105,7.3963,7.5493,6664700.0],["2020-08-11",7.7176,7.97,7.6793,7.7176,7255700.0],["2020-08-12",7.8705,7.947,7.4957,7.6258,6369800.0],["2020-08-13",7.5034,7.6105,7.4499,7.4728,4153600.0],["2020-08-14",7.4422,7.6793,7.3887,7.5722,5322300.0],["2020-08-17",7.5416,7.5569,7.4422,7.4805,5472300.0],["2020-08-18",7.4805,7.4805,7.2816,7.2892,4551100.0],["2020-08-19",7.2969,7.4269,7.2357,7.2816,7293800.0],["2020-08-20",7.228,7.2357,7.0292,7.0368,7664800.0],["2020-08-21",7.0521,7.1439,6.945,6.968,7932300.0],["2020-08-24",7.0368,7.3275,7.0062,7.3045,10128100.0],["2020-08-25",7.4116,7.4805,7.2586,7.3275,10667100.0],["2020-08-26",7.3275,7.3275,7.1822,7.1975,5336300.0],["2020-08-27",7.1822,7.4269,7.1669,7.3734,5371500.0],["2020-08-28",7.4269,7.4499,7.2816,7.3198,10208400.0],["2020-08-31",7.3045,7.3045,7.1286,7.1975,8529800.0],["2020-09-01",7.121,7.3428,7.0751,7.2204,6877000.0],["2020-09-02",7.1974,7.4499,7.1516,7.4116,10151900.0],["2020-09-03",7.4652,7.7176,7.3428,7.381,7450300.0],["2020-09-04",7.5646,7.7099,7.4346,7.6028,9643800.0],["2020-09-08",7.4499,7.5569,7.3504,7.4346,13322300.0],["2020-09-09",7.534,7.5722,7.3963,7.4881,9755800.0],["2020-09-10",7.5646,7.6411,7.3198,7.3275,7392700.0],["2020-09-11",7.3504,7.4652,7.2663,7.404,8156700.0],["2020-09-14",7.4499,7.7711,7.4422,7.7405,12025900.0],["2020-09-15",7.7023,7.7329,7.5646,7.6487,12666900.0],["2020-09-16",7.6565,7.8661,7.6021,7.6798,9860900.0],["2020-09-17",7.5555,7.7031,7.5012,7.6021,8716300.0],["2020-09-18",7.5478,7.6487,7.4857,7.5245,19013800.0],["2020-09-21",7.3614,7.408,7.0586,7.1129,12605900.0],["2020-09-22",7.1285,7.2061,6.8567,6.9033,10759300.0],["2020-09-23",6.9421,7.0741,6.7402,6.748,7296000.0],["2020-09-24",6.7713,6.8877,6.6392,6.7324,6346400.0],["2020-09-25",6.6392,6.8644,6.616,6.8489,6537400.0],["2020-09-28",7.0353,7.1518,6.9499,7.0819,6975800.0],["2020-09-29",7.0508,7.1285,6.8955,7.0275,5997300.0],["2020-09-30",7.0508,7.2294,7.043,7.1207,8545100.0],["2020-10-01",7.2139,7.2139,7.0353,7.1052,7566700.0],["2020-10-02",6.9576,7.2838,6.9188,7.2449,9099500.0],["2020-10-05",7.3381,7.5167,7.2838,7.5089,7164900.0],["2020-10-06",7.5866,7.7574,7.3769,7.408,8767900.0],["2020-10-07",7.5167,7.7574,7.5167,7.672,8277800.0],["2020-10-08",7.7264,7.8118,7.6565,7.7885,5630300.0],["2020-10-09",7.8118,7.8894,7.6177,7.6487,7694400.0],["2020-10-12",7.6332,7.7497,7.6332,7.7264,5581300.0],["2020-10-13",7.7031,7.7031,7.4158,7.4235,6099900.0],["2020-10-14",7.4391,7.509,7.3304,7.3459,6017000.0],["2020-10-15",7.2838,7.5245,7.2216,7.5012,6063500.0],["2020-10-16",7.4701,7.5711,7.3226,7.5089,5901500.0],["2020-10-19",7.5089,7.5944,7.3847,7.3925,4826800.0],["2020-10-20",7.54,7.7807,7.4779,7.672,7865700.0],["2020-10-21",7.6254,7.672,7.4701,7.5245,9932100.0],["2020-10-22",7.6798,8.1457,7.6021,8.0603,10729000.0],["2020-10-23",8.1535,8.2001,7.905,8.1302,7551200.0],["2020-10-26",8.0447,8.0836,7.8817,7.9826,7800300.0],["2020-10-27",7.936,7.9593,7.7108,7.7186,6038800.0],["2020-10-28",7.5711,7.7574,7.5167,7.6332,10299400.0],["2020-10-29",7.6099,7.9283,7.5012,7.8739,7523400.0],["2020-10-30",7.8196,8.1146,7.7885,8.1069,8821400.0],["2020-11-02",8.2311,8.4718,8.0525,8.3942,10387800.0],["2020-11-03",8.5573,8.666,8.4874,8.6116,9123200.0],["2020-11-04",8.2777,8.2777,7.8118,7.8273,15944300.0],["2020-11-05",7.8662,8.2622,7.8506,8.2078,7109700.0],["2020-11-06",8.2932,8.2932,7.8196,7.8817,8503300.0],["2020-11-09",8.5573,9.4968,8.5573,9.2794,21582600.0],["2020-11-10",9.3182,9.5823,9.1552,9.4192,17185200.0],["2020-11-11",9.4192,9.4192,8.9378,9.0387,8137500.0],["2020-11-12",8.8912,8.9455,8.6271,8.7669,7496700.0],["2020-11-13",8.8912,9.1008,8.8446,8.9999,6282700.0],["2020-11-16",9.4037,9.5667,9.2561,9.3415,6532100.0],["2020-11-17",9.1086,9.3493,9.0387,9.3338,5404000.0],["2020-11-18",9.4425,9.5124,9.2173,9.2173,6340700.0],["2020-11-19",9.1319,9.2872,8.9921,9.2794,5199000.0],["2020-11-20",9.2173,9.2561,9.0853,9.1241,4463800.0],["2020-11-23",9.3027,9.4813,9.2561,9.458,6964300.0],["2020-11-24",9.6832,10.0637,9.6288,10.0404,10930800.0],["2020-11-25",9.8618,9.9395,9.6987,9.854,7493400.0],["2020-11-27",9.9084,9.9084,9.6056,9.6754,3931200.0],["2020-11-30",9.6288,9.722,9.3571,9.3804,12364200.0],["2020-12-01",9.7143,9.7842,9.5823,9.7065,7614500.0],["2020-12-02",9.6133,10.0016,9.559,9.9628,9595400.0],["2020-12-03",10.0093,10.1646,9.9006,10.0792,7935100.0],["2020-12-04",10.1569,10.2501,10.1103,10.1802,8011300.0],["2020-12-07",10.1103,10.1258,9.9472,10.1025,5532500.0],["2020-12-08",9.9628,10.1336,9.9472,10.0171,8084300.0],["2020-12-09",10.0948,10.2734,9.9628,10.0249,9150400.0],["2020-12-10",9.9006,10.1336,9.8074,10.1181,8178200.0],["2020-12-11",9.9705,10.0948,9.9239,10.0404,8445800.0],["2020-12-14",10.0171,10.0559,9.4347,9.7143,36739600.0],["2020-12-15",9.8618,9.8696,9.6056,9.7764,15836600.0],["2020-12-16",9.7842,9.823,9.6211,9.722,13832900.0],["2020-12-17",9.6749,9.777,9.4312,9.6985,16954300.0],["2020-12-18",9.6985,9.7692,9.5255,9.7378,28982500.0],["2020-12-21",9.7299,9.9185,9.5963,9.6356,21485900.0],["2020-12-22",9.6827,9.777,9.5177,9.5334,11862600.0],["2020-12-23",9.6199,9.8006,9.5806,9.7849,15787900.0],["2020-12-24",9.8321,9.8321,9.557,9.7063,4545200.0],["2020-12-28",9.7378,9.8478,9.5963,9.7928,10554400.0],["2020-12-29",9.7928,9.8006,9.6356,9.6827,11770900.0],["2020-12-30",9.7142,9.8949,9.6906,9.8714,9731400.0],["2020-12-31",9.8399,9.9657,9.7692,9.9264,8675400.0],["2021-01-04",10.0207,10.0757,9.7613,9.8714,13977800.0],["2021-01-05",9.9893,10.17,9.9028,10.0914,11452800.0],["2021-01-06",10.3979,11.1603,10.3508,11.0817,23567200.0],["2021-01-07",11.2546,11.5611,11.1603,11.3489,17605400.0],["2021-01-08",11.3175,11.3961,11.1524,11.3411,12000100.0],["2021-01-11",11.2546,11.5847,11.066,11.5768,12087000.0],["2021-01-12",11.6397,11.8362,11.5454,11.7105,10115700.0],["2021-01-13",11.6633,11.7733,11.5533,11.6869,12601600.0],["2021-01-14",11.7812,11.8834,11.6712,11.789,11520700.0],["2021-01-15",11.569,11.7183,11.4511,11.6004,13518600.0],["2021-01-19",11.6476,11.7419,11.4982,11.6947,10487900.0],["2021-01-20",11.6633,11.6633,11.4825,11.5375,13576800.0],["2021-01-21",11.6004,11.6004,11.3725,11.4039,12170600.0],["2021-01-22",11.066,11.2939,10.7988,10.8774,31658100.0],["2021-01-25",10.7123,10.7673,10.28,10.5944,24510600.0],["2021-01-26",10.6887,10.783,10.5237,10.6259,12318100.0],["2021-01-27",10.4137,10.6023,10.3665,10.4372,18681600.0],["2021-01-28",10.5394,10.7673,10.4687,10.6652,13237300.0],["2021-01-29",10.6416,10.783,10.2486,10.3979,27765500.0],["2021-02-01",10.4294,10.4608,10.2329,10.3901,12868000.0],["2021-02-02",10.5708,10.673,10.4608,10.6337,10087700.0],["2021-02-03",10.6494,10.7673,10.563,10.7045,10450000.0],["2021-02-04",10.7359,11.176,10.6966,11.0974,9082000.0],["2021-02-05",11.2153,11.2467,11.0267,11.0581,8031800.0],["2021-02-08",11.1917,11.2075,11.0345,11.176,8766000.0],["2021-02-09",11.176,11.286,11.0581,11.2232,6489700.0],["2021-02-10",11.2467,11.4197,11.1603,11.2546,7024000.0],["2021-02-11",11.2625,11.3411,11.0345,11.2467,8155200.0],["2021-02-12",11.2546,11.459,11.1996,11.3568,6170000.0],["2021-02-16",11.4904,11.8676,11.4904,11.8283,13026200.0],["2021-02-17",11.8676,11.9305,11.6869,11.7655,7339900.0],["2021-02-18",11.6083,11.7419,11.5061,11.6319,9446700.0],["2021-02-19",11.7262,12.0641,11.7026,12.0248,10712700.0],["2021-02-22",12.017,12.3235,11.9698,12.237,7252200.0],["2021-02-23",12.2999,12.3785,12.127,12.3549,12933400.0],["2021-02-24",12.3942,12.795,12.3628,12.7479,11288600.0],["2021-02-25",12.8736,12.9601,12.2999,12.3392,11290300.0],["2021-02-26",12.2056,12.292,11.8755,12.0563,16143500.0],["2021-03-01",12.3471,12.52,12.2842,12.4414,9398800.0],["2021-03-02",12.3942,12.5593,12.3549,12.3706,9216000.0],["2021-03-03",12.4964,12.8972,12.4571,12.52,10601900.0],["2021-03-04",12.74,12.8736,12.1742,12.4021,15837300.0],["2021-03-05",12.685,12.8422,12.237,12.7557,11112700.0],["2021-03-08",12.8815,13.2273,12.7872,13.0544,10834600.0],["2021-03-09",12.795,12.8815,12.4807,12.6221,11249500.0],["2021-03-10",12.6221,12.8972,12.5828,12.8501,9295800.0],["2021-03-11",12.6536,12.8972,12.6221,12.8265,9002400.0],["2021-03-12",13.0623,13.1723,12.9522,13.1251,13358800.0],["2021-03-15",13.0937,13.1644,12.8186,12.968,11314500.0],["2021-03-16",12.8422,12.8501,12.5042,12.6536,10590800.0],["2021-03-17",12.7646,12.9233,12.598,12.7726,9454300.0],["2021-03-18",12.955,13.4152,12.9074,12.9709,12408500.0],["2021-03-19",12.7408,12.9154,12.5108,12.6774,34951000.0],["2021-03-22",12.6694,12.836,12.3362,12.487,11065700.0],["2021-03-23",12.3759,12.4711,12.0506,12.1379,9590900.0],["2021-03-24",12.4156,12.5742,12.1458,12.1538,12347700.0],["2021-03-25",12.1062,12.6139,11.9713,12.5584,10758500.0],["2021-03-26",12.7091,12.8281,12.5108,12.7567,10684900.0],["2021-03-29",12.5425,12.606,12.1855,12.3838,12719200.0],["2021-03-30",12.5346,12.7805,12.5346,12.7012,8912600.0],["2021-03-31",12.5901,12.7646,12.4473,12.4711,12258500.0],["2021-04-01",12.5028,12.7091,12.4076,12.6774,8578900.0],["2021-04-05",12.9392,13.0106,12.6853,12.7805,11603700.0],["2021-04-06",12.7091,12.7964,12.598,12.7726,9345400.0],["2021-04-07",12.8122,12.9233,12.725,12.8043,5794900.0],["2021-04-08",12.6932,12.8043,12.5028,12.7329,8131400.0],["2021-04-09",12.8836,12.9233,12.7805,12.9074,7019600.0],["2021-04-12",12.9392,13.0899,12.9233,13.074,7937200.0],["2021-04-13",12.8122,12.9154,12.6377,12.8043,9654500.0],["2021-04-14",12.7964,13.1216,12.7488,12.9788,8893900.0],["2021-04-15",12.9471,12.9471,12.5504,12.7726,10011800.0],["2021-04-16",12.9233,13.0582,12.7646,12.836,14800600.0],["2021-04-19",12.8678,12.8995,12.5187,12.5901,14186000.0],["2021-04-20",12.4156,12.4394,12.011,12.0348,17862000.0],["2021-04-21",11.9872,12.36,11.8047,12.2966,16214500.0],["2021-04-22",12.2252,12.2569,11.4477,11.4715,34380300.0],["2021-04-23",11.4874,11.892,11.3446,11.8206,27385400.0],["2021-04-26",11.9316,12.1062,11.884,12.0586,17812000.0],["2021-04-27",12.0665,12.1617,11.9237,12.0586,14412600.0],["2021-04-28",12.1062,12.2172,12.0586,12.1379,18406400.0],["2021-04-29",12.2966,12.4156,12.2172,12.2966,10817600.0],["2021-04-30",12.249,12.3918,12.13,12.1538,14283100.0],["2021-05-03",12.3124,12.3362,12.0982,12.1696,10049500.0],["2021-05-04",12.13,12.2807,11.9713,12.2807,12298700.0],["2021-05-05",12.2807,12.4552,12.1379,12.3362,7237500.0],["2021-05-06",12.4473,12.479,12.2252,12.4711,7024500.0],["2021-05-07",12.2014,12.5504,12.1538,12.5346,7776700.0],["2021-05-10",12.6694,12.725,12.5028,12.5028,10388900.0],["2021-05-11",12.4394,12.6932,12.3759,12.4235,12410100.0],["2021-05-12",12.5742,12.6536,12.0348,12.0744,11253900.0],["2021-05-13",11.9872,12.4076,11.9554,12.3283,17889400.0],["2021-05-14",12.4314,12.598,12.3759,12.5742,12707700.0],["2021-05-17",12.5187,12.6694,12.4711,12.6377,9482400.0],["2021-05-18",12.6694,12.7567,12.4552,12.4711,11193400.0],["2021-05-19",12.4235,12.4235,12.122,12.3997,13904600.0],["2021-05-20",12.3362,12.3838,12.1538,12.3124,9475500.0],["2021-05-21",12.3442,12.5425,12.3283,12.487,13543800.0],["2021-05-24",12.4711,12.5266,12.368,12.4076,8890100.0],["2021-05-25",12.3918,12.5822,12.1696,12.1855,9214700.0],["2021-05-26",12.249,12.3283,12.1538,12.2886,12188700.0],["2021-05-27",12.4473,12.5822,12.4076,12.5425,37404800.0],["2021-05-28",12.5028,12.6218,12.36,12.5822,13175700.0],["2021-06-01",12.6694,12.844,12.6615,12.7567,19691900.0],["2021-06-02",12.7726,12.7884,12.5663,12.598,13406800.0],["2021-06-03",12.598,12.6615,12.4949,12.5504,17579000.0],["2021-06-04",12.5584,12.5822,12.1934,12.3997,14762400.0],["2021-06-07",12.479,12.4949,12.2886,12.36,15515500.0],["2021-06-08",12.2648,12.2728,11.9316,12.0665,157402000.0],["2021-06-09",11.9792,12.0506,11.8523,11.892,22044000.0],["2021-06-10",12.0268,12.0506,11.4557,11.5033,26453400.0],["2021-06-11",11.5588,11.6381,11.4636,11.4795,23928200.0],["2021-06-14",11.5112,11.5747,11.3208,11.4001,27863000.0],["2021-06-15",11.4398,11.5588,11.3129,11.4715,18634400.0],["2021-06-16",11.4154,11.6158,11.223,11.5196,19252400.0],["2021-06-17",11.5998,11.6238,10.8302,10.8382,27363400.0],["2021-06-18",10.734,10.734,10.4294,10.6378,45662500.0],["2021-06-21",10.718,10.9985,10.6699,10.9665,22054400.0],["2021-06-22",10.9665,11.0066,10.7661,10.9665,14986500.0],["2021-06-23",11.0947,11.2551,11.0947,11.1268,16804700.0],["2021-06-24",11.1749,11.4395,11.0947,11.3994,17950200.0],["2021-06-25",11.4555,11.7361,11.4074,11.712,26081600.0],["2021-06-28",11.6318,11.6559,11.3593,11.4875,19084600.0],["2021-06-29",11.5918,11.6639,11.3593,11.4475,12271600.0],["2021-06-30",11.4234,11.5036,11.3112,11.4395,13812900.0],["2021-07-01",11.4875,11.6238,11.4314,11.5677,10314000.0],["2021-07-02",11.5276,11.5837,11.4314,11.5036,7792900.0],["2021-07-06",11.4956,11.5276,11.1188,11.199,14771300.0],["2021-07-07",11.0627,11.2791,11.0547,11.1669,12002100.0],["2021-07-08",11.0066,11.1428,10.8062,10.9745,14893500.0],["2021-07-09",11.223,11.4635,11.1509,11.4395,12219500.0],["2021-07-12",11.2791,11.6238,11.1509,11.5837,11637600.0],["2021-07-13",11.5597,11.5677,11.2711,11.3433,10957400.0],["2021-07-14",11.3433,11.4956,11.1028,11.2952,17936700.0],["2021-07-15",11.1749,11.4795,11.0867,11.4314,9070400.0],["2021-07-16",11.4795,11.4956,11.0627,11.1028,10641200.0],["2021-07-19",10.8382,10.9024,10.5336,10.6057,14894200.0],["2021-07-20",10.5737,11.1348,10.4775,11.0066,13478700.0],["2021-07-21",11.1188,11.3673,11.1028,11.2631,8135000.0],["2021-07-22",11.1829,11.2631,10.9665,11.0226,9036000.0],["2021-07-23",11.1589,11.2791,11.0306,11.0787,6192900.0],["2021-07-26",11.1669,11.2871,11.0787,11.1589,7873400.0],["2021-07-27",11.0306,11.215,10.9024,11.1509,8021700.0],["2021-07-28",11.207,11.3352,11.0466,11.215,11276000.0],["2021-07-29",11.223,11.6158,11.223,11.5116,14698900.0],["2021-07-30",11.4956,11.5196,11.1749,11.2871,13944100.0],["2021-08-02",11.3433,11.6078,11.223,11.223,12912200.0],["2021-08-03",11.2871,11.6318,11.0627,11.5837,17478100.0],["2021-08-04",11.4154,11.6078,11.3352,11.4314,12851200.0],["2021-08-05",11.5116,11.6639,11.4555,11.5517,14605600.0],["2021-08-06",11.5757,11.9445,11.5757,11.8002,12332000.0],["2021-08-09",11.7441,11.8964,11.6078,11.7361,13269700.0],["2021-08-10",11.712,11.9445,11.6479,11.9204,12459300.0],["2021-08-11",11.9204,12.2411,11.8563,12.217,17597300.0],["2021-08-12",12.209,12.3132,12.0888,12.2812,16194900.0],["2021-08-13",12.3293,12.3533,12.1208,12.1449,9778100.0],["2021-08-16",11.9525,12.0968,11.8964,11.9926,12017200.0],["2021-08-17",11.8884,11.9926,11.6719,11.8723,11309900.0],["2021-08-18",11.8483,12.0327,11.7441,11.7922,12787900.0],["2021-08-19",11.6719,11.8082,11.5757,11.72,14247100.0],["2021-08-20",11.704,11.8563,11.6479,11.8323,12761900.0],["2021-08-23",11.9846,12.0968,11.9124,12.0487,10379700.0],["2021-08-24",12.0487,12.3052,12.0247,12.2651,19782600.0],["2021-08-25",12.3052,12.658,12.2732,12.5457,21642100.0],["2021-08-26",12.5778,12.6098,12.2892,12.3453,16236200.0],["2021-08-27",12.3453,12.5858,12.3453,12.5457,10415200.0],["2021-08-30",12.5778,12.5778,12.3132,12.3213,12846900.0],["2021-08-31",12.3373,12.5137,12.2812,12.4495,13777500.0],["2021-09-01",12.4816,12.5217,12.217,12.2812,11382500.0],["2021-09-02",12.2651,12.4255,12.2251,12.3132,10416300.0],["2021-09-03",12.3533,12.3854,12.1449,12.2251,10258400.0],["2021-09-07",12.2732,12.4736,12.2411,12.2651,10503800.0],["2021-09-08",12.2732,12.3373,12.1449,12.217,9260300.0],["2021-09-09",12.185,12.4575,12.1529,12.2972,10372700.0],["2021-09-10",12.3533,12.3934,12.209,12.3052,11791600.0],["2021-09-13",12.4736,12.5698,12.2571,12.3694,17929300.0],["2021-09-14",12.3373,12.4175,11.9766,12.0567,16218100.0],["2021-09-15",12.0968,12.3132,12.0487,12.1689,14242500.0],["2021-09-16",12.2337,12.3066,12.0799,12.1851,13056300.0],["2021-09-17",12.2337,12.2418,12.0151,12.1042,31972900.0],["2021-09-20",11.7803,11.8451,11.4727,11.6751,18437400.0],["2021-09-21",11.7317,11.7641,11.4888,11.5374,12160600.0],["2021-09-22",11.7236,11.8856,11.667,11.7398,10647300.0],["2021-09-23",11.9099,12.3471,11.8775,12.2337,12648100.0],["2021-09-24",12.1528,12.4442,12.1528,12.2985,9366100.0],["2021-09-27",12.4523,12.8652,12.428,12.7924,11332800.0],["2021-09-28",12.8571,12.9219,12.6304,12.6871,12240400.0],["2021-09-29",12.6547,12.7357,12.59,12.6871,13421000.0],["2021-09-30",12.7438,12.7438,12.4928,12.5171,14238500.0],["2021-10-01",12.6142,12.9462,12.5414,12.8409,14540000.0],["2021-10-04",12.8733,13.0838,12.8167,12.849,17726700.0],["2021-10-05",12.93,13.0919,12.8329,12.9867,14962800.0],["2021-10-06",12.841,12.9462,12.5981,12.8733,11904400.0],["2021-10-07",13.0272,13.1162,12.8733,12.93,9746900.0],["2021-10-08",12.9381,13.0838,12.8652,12.9543,14182800.0],["2021-10-11",13.0515,13.1405,12.7924,12.8005,11090700.0],["2021-10-12",12.76,12.8167,12.6223,12.7762,9009700.0],["2021-10-13",12.6709,12.8086,12.4604,12.76,9192700.0],["2021-10-14",12.9219,13.0272,12.76,13.0029,10547200.0],["2021-10-15",13.1405,13.1729,12.93,13.0596,13847800.0],["2021-10-18",13.0272,13.262,12.9705,13.1081,9061300.0],["2021-10-19",13.1567,13.2377,13.0353,13.2296,10502600.0],["2021-10-20",13.1567,13.5453,13.1243,13.5211,10738400.0],["2021-10-21",13.5211,13.5615,13.2539,13.351,6319900.0],["2021-10-22",13.4239,13.602,13.4077,13.5049,7150400.0],["2021-10-25",13.5615,13.5615,13.4158,13.4725,7088400.0],["2021-10-26",13.4968,13.513,13.3186,13.3348,7370000.0],["2021-10-27",13.1972,13.3024,12.93,12.93,10238000.0],["2021-10-28",12.9543,13.0353,12.7924,12.8895,11280500.0],["2021-10-29",12.849,12.9381,12.6223,12.7438,9579400.0],["2021-11-01",12.841,12.9624,12.7924,12.9138,9311100.0],["2021-11-02",12.8571,12.8895,12.7276,12.8005,8937800.0],["2021-11-03",12.7114,13.1972,12.679,13.1243,9743700.0],["2021-11-04",13.0838,13.1,12.6385,12.7519,8013300.0],["2021-11-05",12.9543,13.0434,12.7114,12.8329,8030800.0],["2021-11-08",12.8814,12.9705,12.8086,12.8976,8295700.0],["2021-11-09",12.8005,12.9219,12.7519,12.849,6961100.0],["2021-11-10",12.9543,13.011,12.8329,12.8652,8201900.0],["2021-11-11",12.8814,13.262,12.8571,13.181,11471500.0],["2021-11-12",13.1243,13.2215,13.0272,13.1567,7615700.0],["2021-11-15",13.1972,13.3834,13.1162,13.3267,8762100.0],["2021-11-16",13.3267,13.4644,13.2458,13.351,6366400.0],["2021-11-17",13.2215,13.2863,13.0515,13.2053,8121000.0],["2021-11-18",13.2053,13.262,13.0272,13.0919,10159000.0],["2021-11-19",12.8329,13.0677,12.7276,12.9705,11805900.0],["2021-11-22",13.1891,13.2782,13.0029,13.1162,6681700.0],["2021-11-23",13.2215,13.3024,13.1243,13.2782,8232800.0],["2021-11-24",13.2782,13.3753,13.1567,13.2377,5322800.0],["2021-11-26",12.8086,12.8248,12.3309,12.4442,10727200.0],["2021-11-29",12.6547,12.7438,12.3309,12.4442,9690500.0],["2021-11-30",12.2661,12.3147,11.9908,12.0151,18227400.0],["2021-12-01",12.3714,12.4928,11.8694,11.8694,13512800.0],["2021-12-02",12.0232,12.3876,11.8775,12.3309,13781400.0],["2021-12-03",12.2985,12.3552,11.9584,12.0961,14143700.0],["2021-12-06",12.3066,12.5333,12.1609,12.3471,10028000.0],["2021-12-07",12.3956,12.6062,12.3633,12.5414,9584700.0],["2021-12-08",12.5738,12.6062,12.4199,12.4847,7201000.0],["2021-12-09",12.3552,12.6223,12.3309,12.4928,6977600.0],["2021-12-10",12.59,12.59,12.2823,12.3633,8025500.0],["2021-12-13",12.2985,12.339,12.0151,12.0799,8402400.0],["2021-12-14",12.1123,12.3956,12.0799,12.3147,15309600.0],["2021-12-15",12.4118,12.5819,12.2013,12.4523,15788400.0],["2021-12-16",12.5873,12.8245,12.4891,12.5791,12740500.0],["2021-12-17",12.4973,12.5709,12.0638,12.1702,25742600.0],["2021-12-20",12.0311,12.1293,11.6549,11.8921,11740800.0],["2021-12-21",12.0638,12.3664,12.0393,12.3256,8914600.0],["2021-12-22",12.3174,12.4237,12.211,12.3664,5892300.0],["2021-12-23",12.4728,12.6282,12.4401,12.4809,6459900.0],["2021-12-27",12.4809,12.6036,12.3664,12.5955,4493100.0],["2021-12-28",12.5464,12.6772,12.5218,12.6118,4542900.0],["2021-12-29",12.62,12.71,12.5464,12.62,5322100.0],["2021-12-30",12.6282,12.7999,12.6036,12.62,4614800.0],["2021-12-31",12.5873,12.6772,12.5627,12.6118,5027900.0],["2022-01-03",12.6772,13.0698,12.6691,12.9226,10812500.0],["2022-01-04",13.0371,13.4951,13.0371,13.4133,10338100.0],["2022-01-05",13.4951,13.6587,13.4215,13.4297,11826400.0],["2022-01-06",13.6587,13.9531,13.5769,13.9286,12749000.0],["2022-01-07",13.9041,14.1822,13.8632,14.084,11697800.0],["2022-01-10",14.1903,14.2885,13.7732,13.9286,15486800.0],["2022-01-11",13.8959,13.9777,13.7078,13.9123,14773600.0],["2022-01-12",13.9123,14.0268,13.8305,13.9777,10962000.0],["2022-01-13",14.1004,14.2639,14.0186,14.174,12630800.0],["2022-01-14",13.9695,14.4275,13.9041,14.4193,17087800.0],["2022-01-18",14.4848,14.5502,14.1576,14.2721,14130500.0],["2022-01-19",14.2885,14.3621,13.9777,13.994,16133000.0],["2022-01-20",13.9286,14.1658,13.6015,13.6423,18531600.0],["2022-01-21",12.9717,13.0289,12.1947,12.4155,33069600.0],["2022-01-24",12.3419,12.8245,12.0638,12.7917,24476000.0],["2022-01-25",12.6772,12.849,12.2765,12.6936,17131200.0],["2022-01-26",12.8654,12.8899,12.4073,12.62,17027300.0],["2022-01-27",12.8408,12.9063,12.2519,12.3174,14739200.0],["2022-01-28",12.2765,12.4237,12.072,12.4155,12132200.0],["2022-01-31",12.211,12.4401,12.0311,12.3174,20704800.0],["2022-02-01",12.3256,12.7672,12.2601,12.7263,19833200.0],["2022-02-02",12.6772,12.9635,12.5873,12.9308,11443700.0],["2022-02-03",12.939,13.0862,12.7263,12.7345,9105600.0],["2022-02-04",12.6527,13.0616,12.6527,12.9471,8448700.0],["2022-02-07",12.9635,13.078,12.8408,12.9471,6914200.0],["2022-02-08",13.1025,13.3561,13.0208,13.3316,9847100.0],["2022-02-09",13.3397,13.397,13.1925,13.2007,7063300.0],["2022-02-10",13.2498,13.5033,13.0698,13.1271,13317200.0],["2022-02-11",12.9962,13.3234,12.9226,13.0208,11462400.0],["2022-02-14",13.0289,13.1434,12.7263,12.8408,11140500.0],["2022-02-15",13.0453,13.2988,12.9962,13.2579,6002200.0],["2022-02-16",13.1271,13.4133,13.1271,13.2416,6522300.0],["2022-02-17",13.0862,13.1925,12.9308,12.9799,13662200.0],["2022-02-18",12.9226,13.0944,12.8817,12.9635,10190600.0],["2022-02-22",12.8899,13.0616,12.8081,12.9471,10043700.0],["2022-02-23",13.0208,13.1189,12.4809,12.5137,10860300.0],["2022-02-24",12.0638,12.2765,11.7612,12.2356,18710600.0],["2022-02-25",12.3583,12.8326,12.2519,12.7345,16817900.0],["2022-02-28",12.3664,12.7181,12.3501,12.6936,17393400.0],["2022-03-01",12.5137,12.5791,11.5567,11.7694,26745000.0],["2022-03-02",11.9084,12.4237,11.9002,12.3419,11989300.0],["2022-03-03",12.3419,12.4401,12.1211,12.3337,8297400.0],["2022-03-04",12.0311,12.1293,11.8675,12.072,14148600.0],["2022-03-07",11.9493,12.0475,11.5158,11.524,17039700.0],["2022-03-08",11.7694,11.982,11.4341,11.6058,14249500.0],["2022-03-09",11.9493,12.162,11.9002,12.0311,10998100.0],["2022-03-10",11.843,12.0229,11.7694,11.9493,10312200.0],["2022-03-11",12.0556,12.2928,12.0066,12.0393,13213800.0],["2022-03-14",12.2519,12.5137,12.162,12.301,12256700.0],["2022-03-15",12.3746,12.4728,12.0638,12.2438,9501600.0],["2022-03-16",12.4073,12.62,12.3828,12.62,16581400.0],["2022-03-17",12.5085,12.5911,12.2358,12.5498,10356100.0],["2022-03-18",12.4671,12.5911,12.2523,12.4919,21424600.0],["2022-03-21",12.6241,12.7563,12.3515,12.4589,7589100.0],["2022-03-22",12.6572,12.872,12.5911,12.7398,9284800.0],["2022-03-23",12.6324,12.715,12.3597,12.3845,6619500.0],["2022-03-24",12.4341,12.5663,12.3267,12.5085,8385500.0],["2022-03-25",12.5085,12.7315,12.4837,12.682,5816500.0],["2022-03-28",12.6076,12.6076,12.2606,12.4671,6239200.0],["2022-03-29",12.6985,12.7563,12.5002,12.6654,7172300.0],["2022-03-30",12.6489,12.6902,12.2193,12.3019,7932100.0],["2022-03-31",12.2854,12.3763,12.0706,12.0788,10430900.0],["2022-04-01",12.2523,12.3102,11.8558,11.9301,12519200.0],["2022-04-04",11.9136,12.0293,11.6823,11.9301,9498100.0],["2022-04-05",11.8558,12.0871,11.8475,11.8723,8254300.0],["2022-04-06",11.7731,11.8475,11.6244,11.6575,13351100.0],["2022-04-07",11.641,11.7318,11.2527,11.4427,16652600.0],["2022-04-08",11.4096,11.5583,11.327,11.4014,11862700.0],["2022-04-11",11.4014,11.6988,11.3435,11.4014,13312700.0],["2022-04-12",11.4344,11.5253,11.0544,11.1287,12205700.0],["2022-04-13",11.0296,11.137,10.9552,11.1039,12387200.0],["2022-04-14",11.0874,11.2196,10.9883,11.0378,10599100.0],["2022-04-18",10.98,11.2113,10.9635,11.17,9989000.0],["2022-04-19",11.3187,11.6327,11.2113,11.6244,16990200.0],["2022-04-20",11.7236,11.9797,11.6823,11.7649,19033900.0],["2022-04-21",11.9797,12.3184,11.6162,11.6492,24290000.0],["2022-04-22",11.8558,11.8558,11.3518,11.3683,17257000.0],["2022-04-25",11.4344,11.5088,11.1452,11.484,18895900.0],["2022-04-26",11.327,11.6079,11.2113,11.2113,14514300.0],["2022-04-27",11.2196,11.2857,11.0626,11.1535,14194600.0],["2022-04-28",11.2692,11.3187,11.0544,11.2196,13683000.0],["2022-04-29",11.2196,11.327,10.8396,10.8643,19427500.0],["2022-05-02",10.9222,11.0461,10.7239,10.9552,20107900.0],["2022-05-03",11.0626,11.2444,10.947,11.1452,14721900.0],["2022-05-04",11.1618,11.4922,11.0709,11.484,13541100.0],["2022-05-05",11.4014,11.4096,11.0378,11.2444,12934000.0],["2022-05-06",11.2279,11.2527,10.9057,11.0296,11571900.0],["2022-05-09",10.9139,11.0131,10.7652,10.8726,10334000.0],["2022-05-10",10.947,11.0626,10.5008,10.823,17119600.0],["2022-05-11",10.8396,11.0378,10.5504,10.5587,12081500.0],["2022-05-12",10.5008,10.6991,10.3769,10.6413,15671400.0],["2022-05-13",10.7487,10.8809,10.6661,10.7817,11637200.0],["2022-05-16",10.7569,10.8643,10.5752,10.6661,9985900.0],["2022-05-17",10.8726,11.137,10.8726,11.1287,11209200.0],["2022-05-18",11.0874,11.0957,10.8148,10.8974,11414000.0],["2022-05-19",10.7156,10.9635,10.7156,10.8313,16014900.0],["2022-05-20",10.9057,10.9965,10.5339,10.7569,14067500.0],["2022-05-23",11.0131,11.294,10.8974,11.1618,12716800.0],["2022-05-24",11.1866,11.1866,10.8396,11.0874,9667200.0],["2022-05-25",11.0957,11.3353,11.0544,11.2692,8335400.0],["2022-05-26",11.2113,11.4592,11.2113,11.4096,11114400.0],["2022-05-27",11.4179,11.5088,11.3766,11.5088,6586800.0],["2022-05-31",11.4427,11.5666,11.2609,11.4675,17286600.0],["2022-06-01",11.4592,11.484,11.0461,11.2279,10562700.0],["2022-06-02",11.294,11.4262,11.1535,11.4014,11480700.0],["2022-06-03",11.2444,11.3022,11.1783,11.2279,9761600.0],["2022-06-06",11.327,11.5336,11.2692,11.3187,9936100.0],["2022-06-07",11.2361,11.3683,11.1039,11.3601,10826000.0],["2022-06-08",11.2774,11.2774,11.1205,11.17,7312200.0],["2022-06-09",11.1618,11.1783,10.8065,10.8065,8414900.0],["2022-06-10",10.5834,10.6247,10.2612,10.286,17102600.0],["2022-06-13",10.0216,10.253,9.9473,10.129,19305300.0],["2022-06-14",10.1786,10.3273,9.9968,10.1125,15460500.0],["2022-06-15",10.3273,10.5504,10.2034,10.3604,19258700.0],["2022-06-16",10.2223,10.2558,9.871,9.9045,15281700.0],["2022-06-17",9.9379,10.1638,9.9128,9.9881,26544500.0],["2022-06-21",10.1889,10.2976,10.0718,10.1387,10190400.0],["2022-06-22",10.055,10.2307,9.9881,10.1805,10024100.0],["2022-06-23",10.1638,10.1722,9.8124,9.9881,10933600.0],["2022-06-24",10.0299,10.4733,10.0048,10.4649,14079000.0],["2022-06-27",10.557,10.557,10.2893,10.3478,7184700.0],["2022-06-28",10.5068,10.5821,10.2642,10.2725,10035900.0],["2022-06-29",10.306,10.3646,10.1471,10.2391,11418800.0],["2022-06-30",9.9881,10.2223,9.8459,10.0634,16300600.0],["2022-07-01",9.9296,10.1638,9.7623,10.122,20518500.0],["2022-07-05",9.9296,10.1471,9.779,10.1471,13911100.0],["2022-07-06",10.0718,10.2056,9.9714,10.1471,12583800.0],["2022-07-07",10.2642,10.3896,10.2558,10.3562,9425200.0],["2022-07-08",10.4231,10.4231,10.1889,10.2642,9446100.0],["2022-07-11",10.1722,10.3478,10.1136,10.2809,8468300.0],["2022-07-12",10.2056,10.5319,10.1638,10.3227,11522600.0],["2022-07-13",10.2893,10.2893,9.9714,10.1471,15210500.0],["2022-07-14",9.9379,9.9798,9.8208,9.9463,12813900.0],["2022-07-15",10.1136,10.5235,10.0718,10.4649,12764100.0],["2022-07-18",10.6155,10.7494,10.4649,10.5235,11293100.0],["2022-07-19",10.6824,10.9501,10.6657,10.9083,12855100.0],["2022-07-20",10.8163,10.8916,10.6824,10.8414,15176100.0],["2022-07-21",10.9167,11.2847,10.7243,11.1593,20004700.0],["2022-07-22",11.2011,11.2513,10.8246,10.8916,12271700.0],["2022-07-25",11.0087,11.1342,10.8832,11.1007,9184600.0],["2022-07-26",11.0254,11.0672,10.7326,10.7745,8288900.0],["2022-07-27",10.7912,11.017,10.7494,10.9501,7928700.0],["2022-07-28",10.9501,11.0421,10.7745,10.9083,13837400.0],["2022-07-29",10.9418,11.1509,10.9167,11.1174,15653100.0],["2022-08-01",11.0421,11.1843,10.9418,11.1676,10541900.0],["2022-08-02",11.176,11.176,10.9585,11.0505,9812900.0],["2022-08-03",11.1174,11.2513,11.0338,11.2011,9362600.0],["2022-08-04",11.2262,11.2345,11.1174,11.1425,9957200.0],["2022-08-05",11.1509,11.36,11.0923,11.2513,9234600.0],["2022-08-08",11.2764,11.4018,11.2178,11.2596,8352500.0],["2022-08-09",11.2931,11.36,11.2011,11.36,8350600.0],["2022-08-10",11.5273,11.7616,11.5022,11.6779,12067500.0],["2022-08-11",11.7616,12.0041,11.7616,11.8703,12779200.0],["2022-08-12",11.9707,12.0209,11.8368,12.0041,7707200.0],["2022-08-15",11.887,12.046,11.8201,12.0125,6076000.0],["2022-08-16",12.0041,12.1714,11.9707,12.1045,7031200.0],["2022-08-17",11.9707,12.0292,11.8787,11.9874,9275500.0],["2022-08-18",12.0209,12.0292,11.887,11.9874,7477500.0],["2022-08-19",11.9038,11.9289,11.6946,11.7783,10961900.0],["2022-08-22",11.5775,11.5942,11.4353,11.4688,11709800.0],["2022-08-23",11.5022,11.6026,11.4604,11.4771,10715300.0],["2022-08-24",11.4102,11.5692,11.3935,11.4939,9006200.0],["2022-08-25",11.5273,11.7365,11.4939,11.7197,9672000.0],["2022-08-26",11.8201,11.8368,11.4102,11.4102,9266700.0],["2022-08-29",11.3433,11.36,11.1676,11.268,8928200.0],["2022-08-30",11.2847,11.3349,11.1425,11.2011,10047700.0],["2022-08-31",11.2178,11.3349,11.1676,11.2094,19214100.0],["2022-09-01",11.176,11.2094,10.9167,11.1843,13193900.0],["2022-09-02",11.3349,11.452,11.0672,11.1425,13879400.0],["2022-09-06",11.2178,11.2429,10.8414,11.017,20313400.0],["2022-09-07",10.9752,11.3767,10.9418,11.3349,12405100.0],["2022-09-08",11.268,11.8452,11.2262,11.8285,21315100.0],["2022-09-09",11.8703,11.9456,11.7866,11.8285,15002200.0],["2022-09-12",11.8954,12.1965,11.8787,12.0962,19089500.0],["2022-09-13",11.8285,12.0125,11.6946,11.7281,22500900.0],["2022-09-14",11.7699,11.8117,11.4771,11.6026,17437100.0],["2022-09-15",11.6779,12.0627,11.6444,11.9289,28496600.0],["2022-09-16",11.7809,11.8062,11.5102,11.5948,37161000.0],["2022-09-19",11.4679,11.9162,11.4257,11.8654,20260100.0],["2022-09-20",11.747,11.8485,11.6794,11.7555,18028500.0],["2022-09-21",11.8231,11.9754,11.6033,11.6033,18911300.0],["2022-09-22",11.6286,11.6878,11.2903,11.3411,21893100.0],["2022-09-23",11.2058,11.2396,10.9098,11.155,23118900.0],["2022-09-26",11.0535,11.2058,10.9013,11.0028,21225200.0],["2022-09-27",11.0113,11.155,10.7406,10.8759,21535300.0],["2022-09-28",10.8844,11.2903,10.8506,11.2227,18674600.0],["2022-09-29",11.0535,11.2058,10.9098,11.1381,18323200.0],["2022-09-30",11.1381,11.3918,11.0789,11.1466,16952700.0],["2022-10-03",11.2734,11.4595,11.0958,11.3918,20244400.0],["2022-10-04",11.5948,11.8823,11.5356,11.7978,30663400.0],["2022-10-05",11.6202,11.7386,11.4933,11.6033,24549000.0],["2022-10-06",11.5441,11.654,11.4341,11.5018,22501100.0],["2022-10-07",11.4087,11.4257,11.1127,11.1719,21667200.0],["2022-10-10",11.2481,11.3157,11.062,11.1889,17346400.0],["2022-10-11",11.1043,11.2311,10.9943,11.062,16984600.0],["2022-10-12",11.0535,11.1381,10.9521,11.0197,14409000.0],["2022-10-13",10.8844,11.7724,10.7998,11.747,30245900.0],["2022-10-14",11.8485,12.0515,11.5187,11.561,27258200.0],["2022-10-17",11.6794,11.9246,11.561,11.7132,17564000.0],["2022-10-18",11.9162,12.1107,11.7639,11.9331,22121800.0],["2022-10-19",11.8401,11.9415,11.4764,11.5187,19879800.0],["2022-10-20",11.5271,11.6286,11.0789,11.1635,23522200.0],["2022-10-21",11.4257,12.2714,11.4257,12.2206,41221500.0],["2022-10-24",12.3475,12.6942,12.2967,12.5589,33353000.0],["2022-10-25",12.4659,12.6181,12.3559,12.5505,19309800.0],["2022-10-26",12.6097,12.7281,12.5589,12.6097,14198700.0],["2022-10-27",12.7196,12.8295,12.5758,12.6012,15781200.0],["2022-10-28",12.7196,12.7957,12.6266,12.7788,14443300.0],["2022-10-31",12.6942,12.9564,12.6773,12.838,17296900.0],["2022-11-01",12.9395,12.9987,12.8634,12.9226,10520900.0],["2022-11-02",12.8549,13.0663,12.6604,12.6689,16340400.0],["2022-11-03",12.5674,12.7534,12.3813,12.6181,13878400.0],["2022-11-04",12.7788,13.0241,12.7196,13.0071,16228700.0],["2022-11-07",13.0748,13.1594,12.9818,13.1086,13719300.0],["2022-11-08",13.0579,13.1847,12.9818,13.0917,14151300.0],["2022-11-09",12.9818,12.9987,12.6435,12.6689,18651600.0],["2022-11-10",13.0748,13.1509,12.7281,12.838,29785600.0],["2022-11-11",12.9057,13.0071,12.5505,12.6604,22359800.0],["2022-11-14",12.6435,12.8042,12.5927,12.6519,16890200.0],["2022-11-15",12.7873,12.8887,12.6181,12.7703,19620000.0],["2022-11-16",12.7619,12.8042,12.5927,12.6012,12180300.0],["2022-11-17",12.4659,12.5674,12.3813,12.4997,11747100.0],["2022-11-18",12.7027,12.7534,12.5082,12.5927,9665200.0],["2022-11-21",12.5674,12.6942,12.5589,12.635,7490600.0],["2022-11-22",12.7196,12.8465,12.6773,12.8126,7874000.0],["2022-11-23",12.7619,12.8803,12.745,12.8295,6720600.0],["2022-11-25",12.8211,13.0156,12.8211,12.8887,4746400.0],["2022-11-28",12.7957,12.8634,12.6773,12.7281,10430900.0],["2022-11-29",12.7957,12.9733,12.745,12.9395,11858400.0],["2022-11-30",12.9564,13.1255,12.5758,13.0917,22373900.0],["2022-12-01",13.0748,13.3116,12.9395,13.1847,17218100.0],["2022-12-02",13.0241,13.1086,12.9479,13.0748,14368100.0],["2022-12-05",13.134,13.1425,12.5166,12.5927,14730400.0],["2022-12-06",12.5505,12.6604,12.2714,12.4151,16716200.0],["2022-12-07",12.3475,12.6942,12.3137,12.4067,23331500.0],["2022-12-08",12.4574,12.5082,12.2967,12.3644,16459000.0],["2022-12-09",12.3475,12.4405,12.2967,12.3052,13963300.0],["2022-12-12",12.3221,12.3729,12.1614,12.3559,16965700.0],["2022-12-13",12.3644,12.4828,11.9077,12.0177,36456000.0],["2022-12-14",12.043,12.0853,11.7217,11.7809,28774200.0],["2022-12-15",11.654,11.6878,11.5102,11.6202,17830200.0],["2022-12-16",11.556,11.7014,11.4876,11.6758,34659400.0],["2022-12-19",11.6843,11.8297,11.6159,11.71,12309100.0],["2022-12-20",11.7699,11.864,11.71,11.787,12853700.0],["2022-12-21",11.9238,12.0179,11.8896,11.9751,10552200.0],["2022-12-22",11.9324,11.9409,11.6758,11.8982,10250200.0],["2022-12-23",11.9324,12.0265,11.8725,12.0179,9062800.0],["2022-12-27",12.0607,12.0692,11.9409,12.0094,6714800.0],["2022-12-28",12.0094,12.0607,11.9324,11.958,6880000.0],["2022-12-29",11.9923,12.112,11.9495,12.0949,8330200.0],["2022-12-30",12.0265,12.1377,11.9666,12.0607,9323500.0],["2023-01-03",12.2232,12.2489,11.9666,12.0607,13366800.0],["2023-01-04",12.189,12.3601,12.1462,12.2831,12374200.0],["2023-01-05",12.2061,12.2574,12.0607,12.1975,11069800.0],["2023-01-06",12.266,12.514,12.2061,12.4884,12433600.0],["2023-01-09",12.514,12.514,12.3002,12.3258,12233800.0],["2023-01-10",12.3258,12.4199,12.2745,12.3772,9339200.0],["2023-01-11",12.3857,12.4713,12.3002,12.4627,11205900.0],["2023-01-12",12.4884,12.6081,12.4456,12.5311,10520600.0],["2023-01-13",12.3943,12.4884,12.0863,12.4713,18410700.0],["2023-01-17",12.437,12.4713,12.3258,12.4028,17971600.0],["2023-01-18",12.3258,12.3943,12.0179,12.035,16754200.0],["2023-01-19",11.9324,12.0863,11.787,11.9923,24312500.0],["2023-01-20",12.1206,12.3601,11.7613,12.0692,24914200.0],["2023-01-23",12.1291,12.6252,12.0778,12.6081,20103700.0],["2023-01-24",12.6252,12.6765,12.4798,12.5568,11088500.0],["2023-01-25",12.4969,12.6167,12.3686,12.6167,13122500.0],["2023-01-26",12.7364,12.7877,12.6423,12.7621,11508700.0],["2023-01-27",12.7621,12.8818,12.745,12.8391,11921800.0],["2023-01-30",12.7792,12.8476,12.6851,12.6937,9499000.0],["2023-01-31",12.6851,13.0016,12.6167,12.9759,29536400.0],["2023-02-01",12.8305,13.147,12.7706,13.0187,16821200.0],["2023-02-02",13.0871,13.3437,12.9588,13.2582,16912900.0],["2023-02-03",13.1727,13.3181,13.1299,13.2154,12975700.0],["2023-02-06",13.1384,13.1727,13.0444,13.1384,9788000.0],["2023-02-07",13.1213,13.3608,13.0786,13.3181,12364900.0],["2023-02-08",13.2154,13.3352,13.1641,13.2069,9641100.0],["2023-02-09",13.2582,13.2839,12.993,13.0529,10169100.0],["2023-02-10",13.0101,13.07,12.9161,13.0272,7695800.0],["2023-02-13",12.9759,13.1898,12.9588,13.1556,8589100.0],["2023-02-14",13.1384,13.1812,12.9674,13.1299,9903900.0],["2023-02-15",13.0187,13.2069,12.9845,13.1812,8182600.0],["2023-02-16",13.0615,13.1898,12.993,13.1213,8596400.0],["2023-02-17",13.147,13.1983,12.9417,13.1727,12383900.0],["2023-02-21",13.1213,13.1384,12.7877,12.8562,10887700.0],["2023-02-22",12.8391,12.8904,12.7108,12.7706,15023100.0],["2023-02-23",12.8391,12.9417,12.745,12.9075,9539600.0],["2023-02-24",12.8049,13.0957,12.7535,13.0786,10727700.0],["2023-02-27",13.2069,13.2924,13.0615,13.0957,10134800.0],["2023-02-28",13.1213,13.1812,13.0615,13.1042,14643200.0],["2023-03-01",13.0957,13.1384,12.9417,13.0871,11757700.0],["2023-03-02",12.9845,13.0101,12.6509,12.8049,11208400.0],["2023-03-03",12.8562,13.0444,12.745,13.0187,14027400.0],["2023-03-06",13.0358,13.1384,12.9332,12.9845,11530800.0],["2023-03-07",12.9417,12.9417,12.3258,12.3601,18582400.0],["2023-03-08",12.3686,12.4627,12.2916,12.3515,17392800.0],["2023-03-09",12.2061,12.2831,11.7356,11.7528,20986200.0],["2023-03-10",11.3251,11.7014,10.829,11.4363,43247700.0],["2023-03-13",10.2302,10.2302,9.0327,9.5117,79742800.0],["2023-03-14",11.1369,11.3593,9.1524,9.4518,67471600.0],["2023-03-15",9.1353,9.2893,8.5024,9.2807,71165700.0],["2023-03-16",9.1952,9.6314,8.6392,9.5202,47780600.0],["2023-03-17",9.2123,9.2817,8.8913,8.9694,80446700.0],["2023-03-20",9.1776,9.4465,9.0648,9.2296,30271000.0],["2023-03-21",9.6373,9.8195,9.4552,9.7501,34061900.0],["2023-03-22",9.7328,9.7328,9.2123,9.247,25852000.0],["2023-03-23",9.3251,9.6027,9.2123,9.2643,38668600.0],["2023-03-24",9.1169,9.3858,9.0301,9.3511,21344900.0],["2023-03-27",9.7067,9.9063,9.5072,9.646,24809600.0],["2023-03-28",9.6373,9.7501,9.4899,9.646,14751700.0],["2023-03-29",9.7588,9.8542,9.6981,9.8369,14239500.0],["2023-03-30",9.9843,10.0017,9.6027,9.6634,15931100.0],["2023-03-31",9.7675,9.8022,9.568,9.7154,15360500.0],["2023-04-03",9.7761,9.8802,9.5419,9.6894,17960900.0],["2023-04-04",9.7414,9.7588,9.3077,9.5246,17010600.0],["2023-04-05",9.3337,9.62,9.2904,9.5766,16483100.0],["2023-04-06",9.672,9.8369,9.5593,9.7067,14406000.0],["2023-04-10",9.6287,9.9583,9.568,9.8022,16774200.0],["2023-04-11",9.8022,9.9757,9.7761,9.8889,10479400.0],["2023-04-12",9.9236,10.0277,9.7761,9.8195,14995200.0],["2023-04-13",9.8022,9.9323,9.646,9.8282,14317400.0],["2023-04-14",10.0277,10.045,9.7848,9.8976,13932800.0],["2023-04-17",9.967,10.1925,9.6634,10.1578,16107100.0],["2023-04-18",10.1752,10.1838,9.967,10.0624,18141000.0],["2023-04-19",10.1058,10.314,9.9496,10.2706,15951900.0],["2023-04-20",10.3226,10.4441,9.9757,10.0884,15658600.0],["2023-04-21",10.0537,10.0537,9.8716,9.9236,13493200.0],["2023-04-24",9.9323,9.9496,9.6894,9.7154,14696900.0],["2023-04-25",9.5419,9.6807,9.3771,9.4899,18822200.0],["2023-04-26",9.4552,9.594,9.299,9.3945,16139300.0],["2023-04-27",9.4725,9.7241,9.4378,9.672,10426300.0],["2023-04-28",9.6287,9.8629,9.5853,9.7154,17237600.0],["2023-05-01",9.7241,9.7588,9.4986,9.5333,14412600.0],["2023-05-02",9.4812,9.4812,8.7439,8.9347,26016500.0],["2023-05-03",9.0215,9.1256,8.7092,8.7352,17779700.0],["2023-05-04",8.4836,8.4923,7.9892,8.1887,45813300.0],["2023-05-05",8.553,8.6398,8.2581,8.5444,28418300.0],["2023-05-08",8.7439,8.8133,8.4142,8.4576,13031500.0],["2023-05-09",8.3709,8.527,8.2668,8.501,13079900.0],["2023-05-10",8.6224,8.6658,8.2061,8.3102,17353900.0],["2023-05-11",8.102,8.2581,8.0065,8.0499,18104100.0],["2023-05-12",8.1106,8.128,7.9198,8.0499,14216600.0],["2023-05-15",8.0586,8.3102,8.0326,8.2928,14622400.0],["2023-05-16",8.4229,8.4316,8.2234,8.2234,12304600.0],["2023-05-17",8.4056,8.7439,8.3795,8.7092,14795200.0],["2023-05-18",8.6918,8.8827,8.5877,8.874,17851300.0],["2023-05-19",8.9434,8.9868,8.6832,8.8219,14660400.0],["2023-05-22",8.9,9.1603,8.7959,9.1342,12161200.0],["2023-05-23",9.1689,9.4118,9.1342,9.1342,13371000.0],["2023-05-24",9.0128,9.1082,8.926,8.9868,9415100.0],["2023-05-25",8.8653,9.0562,8.848,9.0388,10914500.0],["2023-05-26",9.0388,9.1342,8.9174,9.1256,8904300.0],["2023-05-30",9.1516,9.247,8.9868,9.221,10769700.0],["2023-05-31",9.1256,9.1516,8.8827,8.9434,19825500.0],["2023-06-01",9.0128,9.2296,8.8653,9.0735,10527100.0],["2023-06-02",9.3337,9.4986,9.221,9.4465,13303000.0],["2023-06-05",9.5072,9.5246,9.1603,9.3424,13727900.0],["2023-06-06",9.2904,9.8022,9.2557,9.7761,14275600.0],["2023-06-07",9.8282,9.967,9.672,9.9063,15134000.0],["2023-06-08",9.8716,9.8976,9.6026,9.7154,13118100.0],["2023-06-09",9.6981,9.7241,9.4552,9.4986,11068300.0],["2023-06-12",9.4986,9.8282,9.3684,9.5072,18713000.0],["2023-06-13",9.4552,9.8369,9.4118,9.7501,24021200.0],["2023-06-14",9.7501,9.8455,9.3077,9.3945,26056600.0],["2023-06-15",9.3637,9.6189,9.2933,9.5837,15633200.0],["2023-06-16",9.6013,9.6541,9.4429,9.6101,25616400.0],["2023-06-20",9.5485,9.5661,9.3461,9.4341,12446400.0],["2023-06-21",9.3989,9.4693,9.3373,9.3637,9865900.0],["2023-06-22",9.3549,9.3549,9.038,9.0732,14778800.0],["2023-06-23",8.9412,9.0468,8.906,8.9852,13095300.0],["2023-06-26",9.0556,9.2229,9.0204,9.1084,9015500.0],["2023-06-27",9.1084,9.3285,9.0292,9.2757,8574100.0],["2023-06-28",9.2317,9.3109,9.1172,9.2845,11647900.0],["2023-06-29",9.4253,9.5749,9.3813,9.4957,11253100.0],["2023-06-30",9.5573,9.5925,9.4253,9.4869,11015700.0],["2023-07-03",9.5485,9.7333,9.5045,9.6277,6414200.0],["2023-07-05",9.4957,9.5925,9.4429,9.4957,10132200.0],["2023-07-06",9.3901,9.3989,9.1965,9.3901,13311400.0],["2023-07-07",9.3725,9.6805,9.3725,9.5837,14061600.0],["2023-07-10",9.5221,9.6541,9.4957,9.5397,13061500.0],["2023-07-11",9.5925,9.7333,9.5309,9.7069,9505300.0],["2023-07-12",9.8565,9.9797,9.7509,9.8125,14471800.0],["2023-07-13",9.8213,10.0237,9.7949,9.9797,9524300.0],["2023-07-14",10.1029,10.1029,9.8125,9.9005,16241900.0],["2023-07-17",9.8565,10.0501,9.8389,10.0325,8883900.0],["2023-07-18",9.9797,10.2877,9.9269,10.2525,10155800.0],["2023-07-19",10.2525,10.4901,10.1997,10.4549,17346300.0],["2023-07-20",10.4461,10.4725,10.2437,10.4373,19897700.0],["2023-07-21",10.5165,10.5693,10.2085,10.3669,18557900.0],["2023-07-24",10.4285,10.7541,10.4109,10.6573,14726000.0],["2023-07-25",10.8069,10.8245,10.4989,10.5341,15519400.0],["2023-07-26",10.7277,10.8421,10.6397,10.7101,10866500.0],["2023-07-27",10.7629,10.8157,10.5341,10.5605,12330700.0],["2023-07-28",10.6485,10.7893,10.5957,10.7101,10303900.0],["2023-07-31",10.7277,10.8157,10.6573,10.7717,21869300.0],["2023-08-01",10.7453,10.8069,10.6309,10.7717,13153500.0],["2023-08-02",10.6661,10.6925,10.4549,10.6133,12918100.0],["2023-08-03",10.5869,10.7717,10.4989,10.7453,10419000.0],["2023-08-04",10.7189,10.8509,10.6397,10.7277,9197100.0],["2023-08-07",10.7277,10.8773,10.7189,10.7981,6957000.0],["2023-08-08",10.6045,10.6045,10.2701,10.5605,15697200.0],["2023-08-09",10.4373,10.5781,10.3669,10.4725,10629600.0],["2023-08-10",10.4901,10.5957,10.4549,10.5253,9731200.0],["2023-08-11",10.4725,10.6045,10.4549,10.5605,8735600.0],["2023-08-14",10.4461,10.4725,10.2701,10.2965,8796700.0],["2023-08-15",10.1205,10.1557,9.9093,9.9445,10999200.0],["2023-08-16",9.9181,10.0237,9.8653,9.9709,19119800.0],["2023-08-17",9.9797,10.0501,9.8741,9.8917,9389600.0],["2023-08-18",9.7685,9.9093,9.7069,9.8037,8409700.0],["2023-08-21",9.8213,9.8741,9.6805,9.8037,8330200.0],["2023-08-22",9.7685,9.8301,9.3725,9.3725,12404700.0],["2023-08-23",9.3637,9.5925,9.3197,9.5837,8981400.0],["2023-08-24",9.5221,9.7421,9.5221,9.6365,7921700.0],["2023-08-25",9.6365,9.7245,9.4869,9.5485,8754700.0],["2023-08-28",9.6277,9.7597,9.5837,9.6981,6119300.0],["2023-08-29",9.6805,9.8389,9.6189,9.8037,7232400.0],["2023-08-30",9.7861,9.8037,9.6717,9.6805,11357000.0],["2023-08-31",9.7333,9.8389,9.6893,9.7597,10468500.0],["2023-09-01",9.8565,9.9709,9.8389,9.8741,9462500.0],["2023-09-05",9.8301,9.9885,9.8125,9.8213,11247300.0],["2023-09-06",9.7509,9.7597,9.5397,9.6101,12687000.0],["2023-09-07",9.5573,9.6805,9.3549,9.4077,21316700.0],["2023-09-08",9.4253,9.6277,9.3197,9.5661,17559600.0],["2023-09-11",9.6717,9.7421,9.4341,9.4605,16200000.0],["2023-09-12",9.4869,9.6629,9.3813,9.6365,17197900.0],["2023-09-13",9.7157,9.7685,9.3373,9.3813,16084500.0],["2023-09-14",9.5045,9.6453,9.4869,9.5573,17098000.0],["2023-09-15",9.4725,9.5974,9.3832,9.5528,23889600.0],["2023-09-18",9.5171,9.535,9.41,9.4546,9506300.0],["2023-09-19",9.4725,9.5082,9.3742,9.4367,10483300.0],["2023-09-20",9.5439,9.5974,9.3653,9.3742,10811900.0],["2023-09-21",9.3028,9.4546,9.2046,9.276,12166800.0],["2023-09-22",9.2939,9.3028,9.1511,9.2046,10809200.0],["2023-09-25",9.1957,9.3118,9.1778,9.2939,8930900.0],["2023-09-26",9.1868,9.3028,9.0975,9.1243,12385800.0],["2023-09-27",9.1153,9.16,8.9636,9.035,10596900.0],["2023-09-28",9.0796,9.2135,9.0439,9.1153,16940000.0],["2023-09-29",9.1868,9.3921,9.1778,9.285,12991200.0],["2023-10-02",9.285,9.3475,8.91,8.9546,13651800.0],["2023-10-03",8.91,8.9279,8.7404,8.7939,10998600.0],["2023-10-04",8.7939,8.8475,8.6779,8.8297,9576900.0],["2023-10-05",8.7761,8.9814,8.7314,8.9546,21903200.0],["2023-10-06",8.8743,9.0886,8.785,9.035,17153300.0],["2023-10-09",8.8921,9.0618,8.8743,8.9904,11724900.0],["2023-10-10",9.0975,9.276,9.0528,9.1421,14069800.0],["2023-10-11",9.1511,9.3028,8.9993,9.0707,19482200.0],["2023-10-12",9.0796,9.0886,8.8743,8.9546,16563100.0],["2023-10-13",9.035,9.0796,8.8564,8.8832,17412100.0],["2023-10-16",8.9904,9.0975,8.9368,9.0886,11311600.0],["2023-10-17",9.0439,9.3475,8.9725,9.2671,12099700.0],["2023-10-18",9.1778,9.2225,8.9725,9.0261,19147500.0],["2023-10-19",9.0171,9.1957,8.9368,8.9546,16990800.0],["2023-10-20",8.5886,8.9011,8.4011,8.6065,29537400.0],["2023-10-23",8.6422,8.7761,8.544,8.544,20505600.0],["2023-10-24",8.5886,8.66,8.4279,8.5082,18227000.0],["2023-10-25",8.4368,8.4993,8.2583,8.4547,25825400.0],["2023-10-26",8.4815,8.7225,8.4368,8.6689,14788100.0],["2023-10-27",8.6511,8.66,8.3475,8.4279,14504400.0],["2023-10-30",8.5618,8.6154,8.419,8.535,15345000.0],["2023-10-31",8.535,8.6243,8.4725,8.6154,12410100.0],["2023-11-01",8.5797,8.6422,8.4993,8.5975,15943300.0],["2023-11-02",8.7047,9.2582,8.7047,9.2314,27559500.0],["2023-11-03",9.401,9.6421,9.401,9.4814,21301000.0],["2023-11-06",9.4992,9.5439,9.285,9.3742,10244700.0],["2023-11-07",9.3385,9.3921,9.2671,9.3207,9800100.0],["2023-11-08",9.3385,9.3475,9.2225,9.2493,9085600.0],["2023-11-09",9.2671,9.3207,9.0528,9.0975,12306100.0],["2023-11-10",9.1421,9.1868,9.035,9.1689,9981400.0],["2023-11-13",9.0975,9.1868,9.0171,9.1332,8712800.0],["2023-11-14",9.4635,9.7939,9.4189,9.6599,17548300.0],["2023-11-15",9.6689,9.8564,9.6689,9.8206,13393300.0],["2023-11-16",9.8206,9.8653,9.6599,9.7403,11669700.0],["2023-11-17",9.901,9.9188,9.7492,9.8921,9397000.0],["2023-11-20",9.8653,9.9188,9.7403,9.8831,11756700.0],["2023-11-21",9.8206,9.8385,9.6689,9.7314,9713100.0],["2023-11-22",9.8028,9.8296,9.6332,9.7046,6418900.0],["2023-11-24",9.7403,9.776,9.6599,9.7135,4313900.0],["2023-11-27",9.6421,9.6867,9.5796,9.6421,9539300.0],["2023-11-28",9.6421,9.7492,9.5796,9.7403,13339700.0],["2023-11-29",9.8206,10.0706,9.7939,9.9367,22493400.0],["2023-11-30",9.9813,10.142,9.9099,10.0528,20168000.0],["2023-12-01",10.0438,10.4813,10.0081,10.4813,21443000.0],["2023-12-04",10.401,10.5884,10.3742,10.517,17012800.0],["2023-12-05",10.4813,10.5259,10.3385,10.392,11801600.0],["2023-12-06",10.4724,10.6509,10.4367,10.4456,13314300.0],["2023-12-07",10.4902,10.642,10.4277,10.5884,19977700.0],["2023-12-08",10.5974,10.7581,10.5438,10.7045,15732300.0],["2023-12-11",10.6866,10.7759,10.642,10.6688,10608300.0],["2023-12-12",10.6777,10.6956,10.5527,10.5795,12797900.0],["2023-12-13",10.5617,11.0259,10.517,11.008,20124700.0],["2023-12-14",11.3116,11.8205,11.3116,11.7669,41934200.0],["2023-12-15",11.7263,11.9431,11.5456,11.6179,33169400.0],["2023-12-18",11.7353,11.7443,11.4552,11.4643,16982300.0],["2023-12-19",11.4733,11.5998,11.401,11.5456,19502300.0],["2023-12-20",11.5275,11.6359,11.2655,11.2655,18022700.0],["2023-12-21",11.3739,11.4643,11.2836,11.4191,19480800.0],["2023-12-22",11.5094,11.5727,11.3649,11.4372,11808100.0],["2023-12-26",11.4462,11.6269,11.383,11.5907,12775900.0],["2023-12-27",11.5185,11.6179,11.4281,11.5636,13942300.0],["2023-12-28",11.5546,11.6088,11.5365,11.5727,8090700.0],["2023-12-29",11.5365,11.5727,11.4733,11.4914,18676900.0],["2024-01-02",11.4733,11.7172,11.4191,11.6179,16621900.0],["2024-01-03",11.5636,11.5727,11.2746,11.3107,19125500.0],["2024-01-04",11.2926,11.5456,11.2746,11.5004,16532400.0],["2024-01-05",11.4552,11.8889,11.4462,11.7443,24066600.0],["2024-01-08",11.6992,11.8256,11.5998,11.8256,12198500.0],["2024-01-09",11.6901,11.7443,11.645,11.654,11741100.0],["2024-01-10",11.6179,11.6901,11.5365,11.6811,13202800.0],["2024-01-11",11.5727,11.6179,11.2655,11.4914,17968000.0],["2024-01-12",11.5094,11.5727,11.2113,11.3107,16911900.0],["2024-01-16",11.2113,11.2294,11.0216,11.0668,17497200.0],["2024-01-17",10.9403,11.1481,10.8861,11.0577,16654200.0],["2024-01-18",11.0939,11.1571,10.859,11.0577,20212900.0],["2024-01-19",11.0668,11.5094,11.0577,11.4914,26535100.0],["2024-01-22",11.5907,11.6901,11.4914,11.6811,26669800.0],["2024-01-23",11.7443,11.7805,11.5004,11.5275,15234400.0],["2024-01-24",11.5998,11.8798,11.5636,11.8166,22341600.0],["2024-01-25",11.9611,11.9611,11.5727,11.6901,13956300.0],["2024-01-26",11.6901,11.8166,11.6721,11.7895,15555400.0],["2024-01-29",11.7534,11.8618,11.6811,11.8618,10520100.0],["2024-01-30",11.8527,11.916,11.8076,11.8527,11897000.0],["2024-01-31",11.5004,11.8076,11.4372,11.5004,21259100.0],["2024-02-01",11.5094,11.5727,10.9042,11.2565,34530900.0],["2024-02-02",11.121,11.4462,11.0306,11.3739,24041500.0],["2024-02-05",11.2294,11.2926,11.1119,11.2023,16493100.0],["2024-02-06",11.2023,11.3017,11.0668,11.1752,17535400.0],["2024-02-07",11.2836,11.3107,10.9584,11.1571,16753200.0],["2024-02-08",11.0577,11.1752,10.9764,11.13,11406600.0],["2024-02-09",11.1571,11.2746,11.0126,11.2113,14115700.0],["2024-02-12",11.2655,11.5727,11.2384,11.4372,14163100.0],["2024-02-13",11.2294,11.2475,11.0035,11.1481,26226900.0],["2024-02-14",11.392,11.5094,11.3197,11.4914,23336500.0],["2024-02-15",11.5456,11.7985,11.5185,11.5998,18364100.0],["2024-02-16",11.5365,11.7443,11.4462,11.6269,15977300.0],["2024-02-20",11.4552,11.6721,11.4552,11.5275,16990700.0],["2024-02-21",11.5094,11.6811,11.401,11.6269,15789000.0],["2024-02-22",11.6901,11.8076,11.5817,11.6179,15841900.0],["2024-02-23",11.6269,11.6992,11.5456,11.6179,10812500.0],["2024-02-26",11.6179,11.6721,11.4372,11.5456,12264200.0],["2024-02-27",11.6178,11.7624,11.5907,11.7624,16196600.0],["2024-02-28",11.6359,11.7714,11.6269,11.654,13304800.0],["2024-02-29",11.8347,11.8708,11.654,11.7805,18259500.0],["2024-03-01",11.663,11.7263,11.4643,11.6992,20580900.0],["2024-03-04",11.7895,12.196,11.7895,12.0696,24610600.0],["2024-03-05",12.0515,12.44,12.0425,12.3406,20047500.0],["2024-03-06",12.2954,12.3406,12.0515,12.2412,31375800.0],["2024-03-07",12.3767,12.4129,12.1599,12.2231,24055300.0],["2024-03-08",12.3225,12.3586,12.187,12.196,17524700.0],["2024-03-11",12.1509,12.2322,12.0696,12.1599,12577000.0],["2024-03-12",12.187,12.196,12.0605,12.1418,11758600.0],["2024-03-13",12.1147,12.2412,12.0696,12.1418,18189600.0],["2024-03-14",12.0154,12.1238,11.7172,11.7985,16601400.0],["2024-03-15",11.6842,12.0042,11.6842,11.9311,55706000.0],["2024-03-18",11.8762,11.9585,11.7665,11.9037,12120400.0],["2024-03-19",11.8762,11.9494,11.8488,11.8854,12492700.0],["2024-03-20",11.8397,12.2328,11.7848,12.178,14183700.0],["2024-03-21",12.2328,12.4431,12.1962,12.4431,15040200.0],["2024-03-22",12.4797,12.5619,12.1597,12.1688,11865800.0],["2024-03-25",12.1688,12.3608,12.1505,12.2237,10506900.0],["2024-03-26",12.2328,12.3059,12.1871,12.1962,9172100.0],["2024-03-27",12.2054,12.6168,12.2054,12.6077,13108100.0],["2024-03-28",12.6077,12.7722,12.5985,12.7539,15288100.0],["2024-04-01",12.7539,12.7722,12.5254,12.5528,14086100.0],["2024-04-02",12.5071,12.5437,12.3882,12.4339,16841000.0],["2024-04-03",12.4339,12.6717,12.3882,12.4431,13336200.0],["2024-04-04",12.6168,12.7448,12.3334,12.3608,13552000.0],["2024-04-05",12.2968,12.4614,12.2511,12.4339,14381900.0],["2024-04-08",12.7631,12.8545,12.6442,12.8088,18810500.0],["2024-04-09",12.8454,12.8636,12.6717,12.8362,11351700.0],["2024-04-10",12.6077,12.6259,12.3059,12.4157,25115600.0],["2024-04-11",12.4065,12.4157,12.114,12.3334,18114000.0],["2024-04-12",12.2511,12.2877,12.1322,12.1688,12959900.0],["2024-04-15",12.2602,12.4522,12.0225,12.1231,14881400.0],["2024-04-16",12.0591,12.1048,11.8214,11.922,18832900.0],["2024-04-17",12.05,12.1322,11.8762,12.0225,16753300.0],["2024-04-18",12.05,12.1871,11.9768,12.05,20297200.0],["2024-04-19",11.8854,12.2877,11.7025,12.1414,39981400.0],["2024-04-22",12.1597,12.3974,12.1505,12.3699,22916000.0],["2024-04-23",12.3791,12.5437,12.2877,12.4614,17517200.0],["2024-04-24",12.4248,12.6077,12.3059,12.5802,12659500.0],["2024-04-25",12.5162,12.5985,12.3151,12.4157,14602800.0],["2024-04-26",12.3425,12.5345,12.3425,12.3882,12209200.0],["2024-04-29",12.3517,12.5162,12.3517,12.4065,9977600.0],["2024-04-30",12.2968,12.4431,12.2694,12.3151,15679400.0],["2024-05-01",12.3425,12.6899,12.3242,12.4797,17799000.0],["2024-05-02",12.5985,12.6077,12.3791,12.4979,12260700.0],["2024-05-03",12.6168,12.7631,12.6077,12.6168,9181600.0],["2024-05-06",12.7357,12.7631,12.6168,12.7265,8719700.0],["2024-05-07",12.7814,12.8271,12.6534,12.6625,10017900.0],["2024-05-08",12.5802,12.8728,12.5711,12.8454,15169300.0],["2024-05-09",12.8179,12.8911,12.7722,12.8179,9441500.0],["2024-05-10",12.8454,12.8911,12.7631,12.8545,11707500.0],["2024-05-13",12.8545,12.9551,12.7631,12.7631,7901200.0],["2024-05-14",12.8362,12.9276,12.7722,12.8728,10094100.0],["2024-05-15",12.9734,13.0648,12.9368,13.0374,12860700.0],["2024-05-16",13.0191,13.0739,12.9368,12.9551,8668400.0],["2024-05-17",13.0008,13.0465,12.9276,12.9916,10345900.0],["2024-05-20",13.0282,13.0374,12.7996,12.8088,8486900.0],["2024-05-21",12.8179,12.9551,12.7631,12.9368,9381700.0],["2024-05-22",12.8545,12.9094,12.7082,12.7265,7932800.0],["2024-05-23",12.7722,12.7814,12.3882,12.4157,12008700.0],["2024-05-24",12.4705,12.5619,12.4339,12.5619,8929100.0],["2024-05-28",12.8911,12.8911,12.4248,12.4888,10960800.0],["2024-05-29",12.3151,12.3425,12.1414,12.3151,10421400.0],["2024-05-30",12.4431,12.5345,12.3059,12.4888,14967100.0],["2024-05-31",12.5711,12.7722,12.4797,12.7265,18857200.0],["2024-06-03",12.7905,12.7996,12.3425,12.4979,18831800.0],["2024-06-04",12.3151,12.5437,12.2785,12.3242,12477900.0],["2024-06-05",12.4065,12.4065,12.2328,12.2785,8730700.0],["2024-06-06",12.2602,12.3791,12.2054,12.2328,9471000.0],["2024-06-07",12.114,12.3425,12.114,12.2511,10301900.0],["2024-06-10",11.9402,11.9677,11.41,11.5014,51958300.0],["2024-06-11",11.4191,11.4557,11.2363,11.2911,24371800.0],["2024-06-12",11.5471,11.666,11.3094,11.3734,30518700.0],["2024-06-13",11.2545,11.3185,11.1448,11.282,17172300.0],["2024-06-14",11.0168,11.3368,11.0168,11.3094,27767000.0],["2024-06-17",11.3048,11.4899,11.24,11.4714,20062200.0],["2024-06-18",11.4714,11.6288,11.4251,11.5362,20529800.0],["2024-06-20",11.5085,11.6196,11.4529,11.5918,19254700.0],["2024-06-21",11.6288,11.7214,11.4899,11.6936,27287000.0],["2024-06-24",11.7307,12.101,11.6473,12.0177,23586800.0],["2024-06-25",11.9899,12.064,11.7862,11.8047,18399100.0],["2024-06-26",11.7307,11.8047,11.6381,11.7677,15380500.0],["2024-06-27",11.7122,11.8788,11.6751,11.8325,15930900.0],["2024-06-28",11.9436,12.2769,11.9251,12.2029,30708900.0],["2024-07-01",12.1751,12.3788,12.1473,12.1843,23795000.0],["2024-07-02",12.0918,12.2399,12.0547,12.2306,14769500.0],["2024-07-03",12.2584,12.2862,12.0732,12.0732,8233100.0],["2024-07-05",12.0918,12.0918,11.8418,11.8881,14547700.0],["2024-07-08",11.9899,12.0918,11.8696,12.0269,20457800.0],["2024-07-09",11.9158,12.1566,11.8881,12.0084,39860500.0],["2024-07-10",11.9714,12.1195,11.9344,12.101,26142400.0],["2024-07-11",12.1658,12.5547,12.0918,12.4621,28660400.0],["2024-07-12",12.4528,12.6288,12.3603,12.5362,15682000.0],["2024-07-15",12.7399,12.8139,12.6102,12.7121,15560900.0],["2024-07-16",12.7213,13.2398,12.675,13.2121,22748600.0],["2024-07-17",13.0547,13.425,13.0547,13.3694,19483400.0],["2024-07-18",13.2028,13.5639,13.1935,13.2398,21235600.0],["2024-07-19",13.6935,13.8787,13.425,13.7583,29332500.0],["2024-07-22",13.7676,13.962,13.6379,13.8972,23466500.0],["2024-07-23",13.8879,14.0824,13.8509,13.9527,14437900.0],["2024-07-24",13.9527,14.0546,13.7861,13.8139,22373200.0],["2024-07-25",13.8694,14.1194,13.7676,13.9435,17741700.0],["2024-07-26",13.8509,14.0546,13.8509,14.0083,17412300.0],["2024-07-29",14.0453,14.0638,13.8602,13.9064,14338700.0],["2024-07-30",13.9435,14.0824,13.925,14.0268,14489500.0],["2024-07-31",14.0453,14.0824,13.8324,13.8416,17677800.0],["2024-08-01",13.8324,13.8694,13.2583,13.3046,14076100.0],["2024-08-02",13.0732,13.0824,12.5362,12.7306,19146400.0],["2024-08-05",12.4343,12.4343,12.0177,12.2954,24220200.0],["2024-08-06",12.3047,12.5732,12.2029,12.4158,15353300.0],["2024-08-07",12.5362,12.7491,12.2584,12.2677,13326200.0],["2024-08-08",12.4066,12.5362,12.3788,12.4899,10704200.0],["2024-08-09",12.4714,12.6843,12.4251,12.601,11691000.0],["2024-08-12",12.7028,12.8602,12.351,12.388,12159100.0],["2024-08-13",12.4436,12.4991,12.3047,12.4806,9301300.0],["2024-08-14",12.4991,12.5454,12.4158,12.4806,11700000.0],["2024-08-15",12.7028,12.8973,12.6751,12.7491,9898500.0],["2024-08-16",12.7306,12.9065,12.7121,12.8695,10559500.0],["2024-08-19",12.8232,13.0084,12.8232,12.9898,11596700.0],["2024-08-20",12.9158,12.9528,12.851,12.8695,9429500.0],["2024-08-21",12.9065,12.9436,12.7862,12.9065,9364700.0],["2024-08-22",12.9158,13.1843,12.851,13.1658,13898100.0],["2024-08-23",13.2676,13.6472,13.2213,13.5454,16863800.0],["2024-08-26",13.6102,13.675,13.4528,13.5268,9251800.0],["2024-08-27",13.4806,13.5731,13.4065,13.5083,8851600.0],["2024-08-28",13.4713,13.6657,13.4435,13.5546,9565500.0],["2024-08-29",13.6102,13.7953,13.4065,13.6935,7670900.0],["2024-08-30",13.7676,13.8694,13.6842,13.8602,10088400.0],["2024-09-03",13.8324,13.8879,13.6009,13.6842,9446700.0],["2024-09-04",13.6565,13.7583,13.5639,13.6379,12095300.0],["2024-09-05",13.7398,13.8139,13.4713,13.5639,14882800.0],["2024-09-06",13.5917,13.6935,13.1565,13.2491,17387100.0],["2024-09-09",13.3417,13.749,13.3324,13.5731,19941400.0],["2024-09-10",13.5917,13.6194,13.0084,13.2306,13674100.0],["2024-09-11",13.0732,13.1843,12.7862,13.1658,12968300.0],["2024-09-12",13.2213,13.2769,13.0361,13.1472,8603600.0],["2024-09-13",13.1843,13.3602,13.1658,13.3139,10897300.0],["2024-09-16",13.3602,13.5824,13.3602,13.5546,11588200.0],["2024-09-17",13.6529,13.8307,13.5593,13.6342,9570700.0],["2024-09-18",13.6342,13.943,13.5593,13.6248,15076800.0],["2024-09-19",13.8962,14.0365,13.7839,13.9991,22086400.0],["2024-09-20",13.943,13.9898,13.8026,13.9055,25316600.0],["2024-09-23",13.943,13.9804,13.6622,13.6622,11437600.0],["2024-09-24",13.6622,13.7465,13.4938,13.578,9361800.0],["2024-09-25",13.578,13.6061,13.4283,13.447,10524000.0],["2024-09-26",13.6248,13.6809,13.4657,13.6248,9869000.0],["2024-09-27",13.6622,13.8213,13.578,13.6997,8275300.0],["2024-09-30",13.7184,13.8307,13.6061,13.7558,8470100.0],["2024-10-01",13.6716,13.6716,13.2505,13.4002,11464900.0],["2024-10-02",13.3909,13.5499,13.2505,13.2973,12499800.0],["2024-10-03",13.2131,13.2786,13.1101,13.2599,9318700.0],["2024-10-04",13.5125,13.7184,13.4564,13.6809,12711400.0],["2024-10-07",13.6154,13.7839,13.5874,13.6997,12114400.0],["2024-10-08",13.7558,13.8868,13.709,13.7839,13091600.0],["2024-10-09",13.812,14.0272,13.7558,13.9804,8820000.0],["2024-10-10",13.9523,14.0553,13.8868,13.9991,11656600.0],["2024-10-11",14.0833,14.4389,14.074,14.4015,16242100.0],["2024-10-14",14.4108,14.5793,14.2798,14.5231,10818900.0],["2024-10-15",14.6822,15.0097,14.5044,14.5886,19917300.0],["2024-10-16",14.7103,14.9162,14.6635,14.8226,16845900.0],["2024-10-17",14.5606,14.7103,14.2986,14.4389,23922700.0],["2024-10-18",14.5793,14.6167,14.2705,14.3734,19315800.0],["2024-10-21",14.3734,14.598,14.2237,14.2892,15114400.0],["2024-10-22",14.2705,14.5606,14.2424,14.5419,16926200.0],["2024-10-23",14.5138,14.6167,14.4015,14.5419,10153100.0],["2024-10-24",14.6448,14.6448,14.4576,14.5606,10002000.0],["2024-10-25",14.7009,14.7197,14.3453,14.3921,8416300.0],["2024-10-28",14.5231,14.7945,14.467,14.7571,9512400.0],["2024-10-29",14.6261,14.7571,14.5793,14.6167,9288100.0],["2024-10-30",14.5512,14.963,14.5512,14.729,8539100.0],["2024-10-31",14.7384,14.8226,14.5793,14.5886,11764500.0],["2024-11-01",14.6261,14.7945,14.4764,14.4857,11727300.0],["2024-11-04",14.4576,14.4857,14.2705,14.4108,11634100.0],["2024-11-05",14.467,14.6635,14.3828,14.5419,11029600.0],["2024-11-06",15.6648,16.404,15.5806,16.3947,39308100.0],["2024-11-07",16.142,16.4134,16.0578,16.2637,31831500.0],["2024-11-08",16.3666,16.376,16.0484,16.1795,15612700.0],["2024-11-11",16.4321,16.7035,16.3666,16.6099,15684900.0],["2024-11-12",16.5725,16.6661,16.3572,16.507,12821900.0],["2024-11-13",16.5631,16.8158,16.3947,16.4134,13395500.0],["2024-11-14",16.4508,16.4976,16.273,16.404,15466200.0],["2024-11-15",16.4976,16.7035,16.3198,16.5538,16154700.0],["2024-11-18",16.5538,16.7128,16.5163,16.6567,11043200.0],["2024-11-19",16.376,16.6006,16.3292,16.4134,11448900.0],["2024-11-20",16.3947,16.4976,16.245,16.3479,11108200.0],["2024-11-21",16.3853,16.6848,16.2824,16.4883,21905800.0],["2024-11-22",16.4976,16.8251,16.4415,16.7409,15157500.0],["2024-11-25",16.8719,17.2649,16.8626,17.031,16560000.0],["2024-11-26",17.0404,17.0965,16.9094,16.9749,9103300.0],["2024-11-27",17.0684,17.1527,16.8439,16.8439,9001500.0],["2024-11-29",16.8532,16.9655,16.7316,16.8532,6349200.0],["2024-12-02",16.8906,16.9281,16.6005,16.638,8984300.0],["2024-12-03",16.638,16.6754,16.3666,16.4976,8979000.0],["2024-12-04",16.5538,16.6286,16.3011,16.4695,13718200.0],["2024-12-05",16.5444,16.8064,16.4789,16.5631,12806600.0],["2024-12-06",16.5818,16.7035,16.4134,16.4789,11142700.0],["2024-12-09",16.4789,16.535,16.1514,16.1701,13151400.0],["2024-12-10",16.2356,16.3573,16.0765,16.1327,12640600.0],["2024-12-11",16.2917,16.3947,16.1795,16.273,16226700.0],["2024-12-12",16.3385,16.3479,16.0672,16.0672,10671900.0],["2024-12-13",16.0672,16.1327,15.8987,16.0672,12838100.0],["2024-12-16",16.1139,16.1888,16.0017,16.1514,14531700.0],["2024-12-17",16.0765,16.0952,15.7584,15.8519,12484700.0],["2024-12-18",15.9511,15.97,14.9972,15.0256,21514700.0],["2024-12-19",15.2806,15.4506,14.9972,15.0256,18751100.0],["2024-12-20",14.9878,15.545,14.95,15.4128,42161100.0],["2024-12-23",15.4128,15.4694,15.2428,15.375,13192500.0],["2024-12-24",15.3845,15.5639,15.3372,15.545,5068100.0],["2024-12-26",15.4789,15.6394,15.3656,15.6017,5175500.0],["2024-12-27",15.5261,15.6678,15.3939,15.4694,14480400.0],["2024-12-30",15.3561,15.4978,15.2145,15.4222,14343200.0],["2024-12-31",15.4506,15.5733,15.3372,15.3656,12261600.0],["2025-01-02",15.4883,15.6017,15.2617,15.3372,20048500.0],["2025-01-03",15.3656,15.5639,15.12,15.5356,14845900.0],["2025-01-06",15.6206,15.97,15.5544,15.6111,14773100.0],["2025-01-07",15.7339,15.8378,15.4789,15.63,12545200.0],["2025-01-08",15.5544,15.6111,15.375,15.5167,15744300.0],["2025-01-10",15.4978,15.4978,14.9878,15.1295,16406500.0],["2025-01-13",15.0917,15.3278,15.0445,15.3183,16176900.0],["2025-01-14",15.4883,15.7717,15.3939,15.6678,18637200.0],["2025-01-15",16.14,16.1872,15.9511,16.0928,21983000.0],["2025-01-16",15.9228,16.0928,15.7339,15.9039,23142600.0],["2025-01-17",16.055,16.1116,15.7055,16.0644,31298500.0],["2025-01-21",16.1116,16.2722,15.9605,16.1494,22133600.0],["2025-01-22",16.055,16.1494,15.8,15.9228,16915100.0],["2025-01-23",15.8944,16.0928,15.8944,15.9605,14379700.0],["2025-01-24",15.9322,16.4327,15.9039,16.2439,20478700.0],["2025-01-27",16.2439,16.3855,16.14,16.2155,21200200.0],["2025-01-28",16.1778,16.3666,16.1022,16.2722,22737200.0],["2025-01-29",16.2722,16.4705,16.0928,16.2155,25421600.0],["2025-01-30",16.3761,16.565,16.2816,16.4233,18944000.0],["2025-01-31",16.3477,16.4422,16.1683,16.2439,17459500.0],["2025-02-03",15.8189,16.0455,15.5639,15.9039,21739000.0],["2025-02-04",15.9228,16.1494,15.8944,15.9322,20783400.0],["2025-02-05",16.0267,16.055,15.7906,15.9794,21298500.0],["2025-02-06",16.055,16.225,15.7811,16.2061,26516000.0],["2025-02-07",16.225,16.2722,15.8944,15.9794,15234200.0],["2025-02-10",16.0078,16.0361,15.7339,15.8,17997500.0],["2025-02-11",15.7244,15.9228,15.6017,15.9228,18785300.0],["2025-02-12",15.7433,15.7905,15.63,15.6678,14263300.0],["2025-02-13",15.6867,15.7339,15.46,15.6867,18831400.0],["2025-02-14",15.7622,15.9511,15.7433,15.8,15881700.0],["2025-02-18",15.8094,15.9889,15.7339,15.9511,21197200.0],["2025-02-19",15.7905,15.9889,15.715,15.8944,16145900.0],["2025-02-20",15.885,15.9511,15.4317,15.5072,19214500.0],["2025-02-21",15.5828,15.6206,15.2145,15.2522,32919100.0],["2025-02-24",15.4128,15.4128,15.0161,15.1295,21010800.0],["2025-02-25",15.2428,15.3467,14.7989,14.9311,28245300.0],["2025-02-26",15.035,15.3183,14.9878,15.1672,25799000.0],["2025-02-27",15.2239,15.46,15.1578,15.3089,24769700.0],["2025-02-28",15.3939,15.5922,15.3183,15.5544,31047900.0],["2025-03-03",15.63,15.7811,15.1483,15.29,18883400.0],["2025-03-04",15.0539,15.1106,14.3834,14.6478,28823100.0],["2025-03-05",14.5723,14.7517,14.3362,14.525,29043700.0],["2025-03-06",14.4117,14.4117,14.1284,14.2889,24455800.0],["2025-03-07",14.3456,14.3456,13.8734,14.2984,25519000.0],["2025-03-10",14.0434,14.0812,13.609,13.8262,28774100.0],["2025-03-11",13.8073,13.9017,13.4484,13.5995,36965800.0],["2025-03-12",13.8262,13.8923,13.5712,13.7412,24303400.0],["2025-03-13",13.7978,13.8545,13.4673,13.4862,18992700.0],["2025-03-14",13.5617,13.9489,13.5617,13.9301,27473500.0],["2025-03-17",13.8545,14.1473,13.8262,14.0717,23103800.0],["2025-03-18",14.0192,14.1242,13.8856,14.086,23168200.0],["2025-03-19",14.1147,14.4105,14.0574,14.2864,20505500.0],["2025-03-20",14.1242,14.4296,14.1051,14.2674,21910100.0],["2025-03-21",14.1242,14.3819,14.0669,14.3342,99686600.0],["2025-03-24",14.5441,14.6968,14.4201,14.6491,15981700.0],["2025-03-25",14.6491,14.7541,14.5441,14.6205,17941500.0],["2025-03-26",14.6873,14.84,14.4678,14.5632,14667600.0],["2025-03-27",14.5727,14.6491,14.3628,14.4296,15863100.0],["2025-03-28",14.3723,14.5059,14.0479,14.1147,12853800.0],["2025-03-31",13.9715,14.3819,13.8284,14.3246,18673400.0],["2025-04-01",14.3437,14.3628,13.9906,14.2674,20382600.0],["2025-04-02",14.0956,14.5346,14.0479,14.5155,16516300.0],["2025-04-03",13.7997,13.8379,12.8359,12.8454,31270200.0],["2025-04-04",12.2251,12.3587,11.5761,12.0247,28688600.0],["2025-04-07",11.5666,12.5496,11.3757,12.1296,37023100.0],["2025-04-08",12.5973,12.769,11.7193,11.9197,25512900.0],["2025-04-09",11.7384,13.3226,11.5284,13.084,31308800.0],["2025-04-10",12.7213,12.7977,11.8529,12.3014,28774800.0],["2025-04-11",12.1678,12.4255,11.9101,12.3014,23058800.0],["2025-04-14",12.5209,12.6545,12.3682,12.5496,16374300.0],["2025-04-15",12.6545,13.0076,12.6164,12.7881,14988300.0],["2025-04-16",12.6736,12.874,12.5018,12.6641,26341500.0],["2025-04-17",13.0935,13.3226,12.9217,13.0458,31069000.0],["2025-04-21",12.9599,13.0172,12.75,12.8549,22120100.0],["2025-04-22",13.0458,13.3226,12.979,13.2939,21022700.0],["2025-04-23",13.6089,14.0097,13.4275,13.5325,20643300.0],["2025-04-24",13.5039,13.9143,13.4466,13.8856,16491400.0],["2025-04-25",13.7806,13.8952,13.6852,13.7425,17839800.0],["2025-04-28",13.8379,13.962,13.7425,13.9143,15511400.0],["2025-04-29",13.8475,14.0097,13.7329,13.9715,13693800.0],["2025-04-30",13.6661,13.9143,13.5421,13.8665,18423200.0],["2025-05-01",13.8188,14.086,13.7616,13.9524,14989700.0],["2025-05-02",14.1719,14.4391,14.1242,14.3914,18090800.0],["2025-05-05",14.2578,14.5537,14.2196,14.3342,12856900.0],["2025-05-06",14.1528,14.3342,14.1147,14.2006,19383900.0],["2025-05-07",14.2674,14.4201,14.191,14.2769,15068900.0],["2025-05-08",14.4773,14.6491,14.401,14.525,20118400.0],["2025-05-09",14.5537,14.6109,14.4487,14.525,18130500.0],["2025-05-12",15.174,15.4317,15.1454,15.2026,25726900.0],["2025-05-13",15.2408,15.4317,15.1549,15.3553,21061100.0],["2025-05-14",15.3362,15.4126,15.2503,15.3553,21159900.0],["2025-05-15",15.3935,15.4126,15.2122,15.3648,22728600.0],["2025-05-16",15.3267,15.4889,15.2694,15.4412,15203000.0],["2025-05-19",15.2694,15.4412,15.2312,15.3839,20177700.0],["2025-05-20",15.3744,15.3744,15.1644,15.2122,15163700.0],["2025-05-21",15.1167,15.1454,14.5918,14.6205,24551600.0],["2025-05-22",14.5823,14.859,14.5441,14.7254,28810700.0],["2025-05-23",14.401,14.7159,14.3723,14.6205,25782900.0],["2025-05-27",14.8018,15.0404,14.6968,15.0404,23907400.0],["2025-05-28",15.0117,15.0499,14.8304,14.8495,21952600.0],["2025-05-29",14.9163,15.0022,14.8113,15.0022,27628300.0],["2025-05-30",14.9259,14.9736,14.7922,14.9163,25570600.0],["2025-06-02",14.8495,14.8877,14.5632,14.8686,19174500.0],["2025-06-03",14.8495,15.2122,14.7827,15.1835,21317800.0],["2025-06-04",15.1358,15.2599,15.0022,15.0213,19170700.0],["2025-06-05",15.0213,15.1167,14.8781,15.0213,26121200.0],["2025-06-06",15.2599,15.4985,15.1835,15.4794,30776000.0],["2025-06-09",15.5271,15.6607,15.4412,15.4889,28886600.0],["2025-06-10",15.4603,15.6607,15.4317,15.5653,32376900.0],["2025-06-11",15.7657,15.8038,15.298,15.3553,51741300.0],["2025-06-12",15.2694,15.298,15.1072,15.2312,31620800.0],["2025-06-13",15.0404,15.0785,14.7636,14.8018,36224900.0],["2025-06-16",15.0213,15.0785,14.8591,14.9831,22833400.0],["2025-06-17",14.853,15.0554,14.8241,14.9205,26823800.0],["2025-06-18",14.9301,15.2482,14.8915,15.1614,23511400.0],["2025-06-20",15.3253,15.3349,15.1903,15.2675,27454200.0],["2025-06-23",15.2385,15.5084,15.1132,15.4891,22795400.0],["2025-06-24",15.6144,15.8458,15.5759,15.6723,26672200.0],["2025-06-25",15.7108,15.7108,15.5373,15.6915,20383000.0],["2025-06-26",15.7687,16.0675,15.7494,16.0385,32823100.0],["2025-06-27",16.0482,16.1446,15.9325,16.0,36525400.0],["2025-06-30",16.106,16.2313,16.0578,16.1542,31096400.0],["2025-07-01",16.1446,16.6458,16.0867,16.559,48629300.0],["2025-07-02",16.6168,16.8,16.4915,16.7711,31339900.0],["2025-07-03",17.0602,17.1084,16.8771,16.906,21797700.0],["2025-07-07",16.8674,17.0891,16.7518,16.906,33536700.0],["2025-07-08",16.9542,16.9735,16.8193,16.8482,25220900.0],["2025-07-09",16.9638,17.0024,16.7229,16.7903,20821000.0],["2025-07-10",16.8,17.012,16.7614,16.9253,18219000.0],["2025-07-11",16.7518,16.8771,16.6361,16.7614,19466700.0],["2025-07-14",16.3566,16.7614,16.1542,16.453,69030600.0],["2025-07-15",16.4915,16.4915,15.9229,15.9614,64082200.0],["2025-07-16",16.0482,16.0964,15.7879,16.0385,39866600.0],["2025-07-17",15.9614,16.4144,15.9036,16.3662,54834500.0],["2025-07-18",16.3084,16.4144,15.7687,16.106,50169300.0],["2025-07-21",16.1349,16.5205,16.1349,16.2024,38442100.0],["2025-07-22",16.1735,16.2699,16.0193,16.0578,45456600.0],["2025-07-23",16.1349,16.2602,16.0289,16.212,38911700.0],["2025-07-24",16.2024,16.3373,16.0096,16.0385,42543300.0],["2025-07-25",16.0578,16.2891,15.8843,16.2313,47061000.0],["2025-07-28",16.2313,16.2602,15.9807,16.0385,29412200.0],["2025-07-29",16.1156,16.2409,16.0867,16.1446,36365300.0],["2025-07-30",16.1638,16.4048,15.894,15.9807,36710600.0],["2025-07-31",15.9229,16.0193,15.8072,15.8361,44658100.0],["2025-08-01",15.5566,15.5759,15.1518,15.4602,41446900.0],["2025-08-04",15.5373,15.7301,15.4795,15.6819,32869900.0],["2025-08-05",15.6915,15.7397,15.3542,15.6144,29461700.0],["2025-08-06",15.6337,15.653,15.4409,15.4602,28253800.0],["2025-08-07",15.653,15.653,15.2482,15.2964,23780700.0],["2025-08-08",15.4699,15.5566,15.2964,15.5084,18516400.0],["2025-08-11",15.5662,15.6434,15.4024,15.4313,24015300.0],["2025-08-12",15.5952,15.894,15.5181,15.8747,32252400.0],["2025-08-13",15.9325,16.1349,15.8747,16.1156,23075000.0],["2025-08-14",16.0,16.212,15.8747,16.2024,21390800.0],["2025-08-15",16.2024,16.2409,15.9711,15.9711,21073000.0],["2025-08-18",15.9229,16.0867,15.8554,16.0771,20797200.0],["2025-08-19",16.0385,16.2217,15.9711,16.0193,20767600.0],["2025-08-20",16.0385,16.2409,15.9132,16.1927,28477800.0],["2025-08-21",16.1735,16.1831,16.0,16.0578,18912600.0],["2025-08-22",16.1542,16.7903,16.1253,16.7325,30878400.0],["2025-08-25",16.6747,16.7518,16.5783,16.665,23336900.0],["2025-08-26",16.5879,16.8771,16.5879,16.8578,24211400.0],["2025-08-27",16.8482,17.2144,16.8096,17.1566,26237700.0],["2025-08-28",17.2433,17.253,17.0506,17.1566,20291700.0],["2025-08-29",17.147,17.2723,17.0699,17.1662,22951900.0],["2025-09-02",16.9831,17.0891,16.8193,17.0409,30110100.0],["2025-09-03",17.0409,17.2434,16.7903,16.9735,24904500.0],["2025-09-04",17.1181,17.2626,16.9831,17.2337,36002600.0],["2025-09-05",17.2626,17.3783,16.8,16.9928,34893500.0],["2025-09-08",17.0409,17.1084,16.7614,17.0891,33323600.0],["2025-09-09",17.0506,17.2144,16.906,17.0024,24654500.0],["2025-09-10",17.0217,17.1277,16.9156,17.0217,27277500.0],["2025-09-11",17.0602,17.1277,16.906,17.0988,27603300.0],["2025-09-12",17.0506,17.2048,17.0024,17.1277,21711200.0],["2025-09-15",17.147,17.2144,16.9638,16.9928,27325200.0],["2025-09-16",16.9831,16.9831,16.5783,16.8,26061100.0],["2025-09-17",16.834,17.3105,16.7951,17.0577,27999600.0],["2025-09-18",17.1355,17.4078,16.9896,17.3786,32520400.0],["2025-09-19",17.4078,17.437,17.223,17.2327,36152300.0],["2025-09-22",17.1549,17.223,16.8243,16.8535,21664700.0],["2025-09-23",16.8826,17.1647,16.8243,16.8729,25576300.0],["2025-09-24",16.8924,17.0188,16.7562,16.8924,26007200.0],["2025-09-25",16.8048,16.9507,16.6881,16.8437,25231600.0],["2025-09-26",16.9604,17.0869,16.8243,16.941,25778200.0],["2025-09-29",17.0188,17.0382,16.6979,16.8729,33740200.0],["2025-09-30",16.8826,17.0382,16.4936,16.7951,33471900.0],["2025-10-01",16.7951,16.8243,16.5617,16.5714,30339100.0],["2025-10-02",16.5714,16.659,16.4256,16.5714,26172800.0],["2025-10-03",16.6492,16.8437,16.6103,16.7368,26767800.0],["2025-10-06",16.8146,17.0577,16.2213,16.2505,42630200.0],["2025-10-07",16.3575,16.5714,16.2797,16.2991,34678800.0],["2025-10-08",16.3283,16.3575,15.8712,15.8907,35560800.0],["2025-10-09",15.9782,16.056,15.8518,15.8907,34150800.0],["2025-10-10",15.9199,15.9393,15.1516,15.171,32618400.0],["2025-10-13",15.4239,15.5309,15.2099,15.4628,25619700.0],["2025-10-14",15.4142,16.0074,15.3364,15.8907,26377800.0],["2025-10-15",15.9977,15.9977,15.6767,15.7643,29714100.0],["2025-10-16",15.7156,15.7254,14.8696,14.9474,50243700.0],["2025-10-17",15.2002,15.2975,14.8209,15.0738,76956300.0],["2025-10-20",15.3655,15.4336,15.171,15.4044,28011100.0],["2025-10-21",15.4628,15.6087,15.3461,15.5017,29783700.0],["2025-10-22",15.4628,15.5698,15.3655,15.4336,25895400.0],["2025-10-23",15.4822,15.5406,15.3461,15.4239,19553400.0],["2025-10-24",15.6281,15.7254,15.5309,15.6281,15350900.0],["2025-10-27",15.0932,15.3753,14.9765,15.2099,123965700.0],["2025-10-28",15.171,15.2975,14.9474,15.1127,61710300.0],["2025-10-29",15.0446,15.103,14.6362,14.7431,49576600.0],["2025-10-30",14.7237,15.0738,14.6945,14.8987,33092300.0],["2025-10-31",14.8307,15.0446,14.7237,15.0154,23143200.0],["2025-11-03",14.9571,14.9765,14.7529,14.9474,21827100.0],["2025-11-04",14.8696,14.9474,14.6751,14.8501,22667700.0],["2025-11-05",14.889,15.0252,14.7626,14.8696,26636600.0],["2025-11-06",14.8598,15.0738,14.8015,14.996,23875800.0],["2025-11-07",14.9668,15.2586,14.889,15.2586,27999100.0],["2025-11-10",15.3072,15.4531,15.2197,15.3753,20031000.0],["2025-11-11",15.4044,15.5114,15.2877,15.385,23926000.0],["2025-11-12",15.4336,15.6865,15.4044,15.5114,22198900.0],["2025-11-13",15.4142,15.5503,15.2391,15.278,25657700.0],["2025-11-14",15.2197,15.3558,15.0932,15.2975,23315300.0],["2025-11-17",15.2586,15.2975,14.8015,14.8793,30170300.0],["2025-11-18",14.7918,15.0641,14.7237,14.9279,26499900.0],["2025-11-19",14.9279,15.0543,14.8209,14.9571,31578500.0],["2025-11-20",15.0154,15.2586,14.8501,14.8987,29636600.0],["2025-11-21",14.9474,15.6087,14.9474,15.4433,33189700.0],["2025-11-24",15.4531,15.5892,15.3461,15.4725,25969800.0],["2025-11-25",15.5698,15.7643,15.5309,15.7351,47994300.0],["2025-11-26",15.6865,15.9199,15.6865,15.8226,33297800.0],["2025-11-28",15.8712,15.9004,15.7448,15.8518,14181400.0],["2025-12-01",15.7448,16.1241,15.7156,16.0852,27810100.0],["2025-12-02",16.1533,16.2116,15.9782,16.1046,29186000.0],["2025-12-03",16.1144,16.5909,16.0949,16.5714,27795500.0],["2025-12-04",16.5714,16.6979,16.5131,16.6298,22713300.0],["2025-12-05",16.5228,16.5812,16.3964,16.4353,25173200.0],["2025-12-08",16.4839,16.5423,16.3478,16.4742,22433200.0],["2025-12-09",16.4742,16.7465,16.4547,16.5228,31683700.0],["2025-12-10",16.6006,17.0966,16.4353,17.0771,37663700.0],["2025-12-11",17.0188,17.5148,17.0188,17.4175,24359600.0],["2025-12-12",17.505,17.505,17.2036,17.33,21631000.0],["2025-12-15",17.4759,17.5439,17.1647,17.2522,24793600.0],["2025-12-16",17.2911,17.2911,16.9896,17.1452,24112000.0],["2025-12-17",17.1938,17.4175,17.1744,17.2619,23967900.0],["2025-12-18",17.3551,17.5023,17.1785,17.257,23821000.0],["2025-12-19",17.2178,17.4042,17.1981,17.3551,29942300.0],["2025-12-22",17.3551,17.6102,17.3257,17.5808,15278800.0],["2025-12-23",17.5808,17.6004,17.3747,17.3944,16424400.0],["2025-12-24",17.414,17.4827,17.3453,17.4042,6904600.0],["2025-12-26",17.4042,17.4532,17.3355,17.4042,7733500.0],["2025-12-29",17.4042,17.4336,17.2178,17.2472,12656400.0],["2025-12-30",17.2374,17.2668,17.1197,17.1393,9632100.0],["2025-12-31",17.1785,17.2178,16.9921,17.0216,9260800.0],["2026-01-02",17.051,17.2668,16.8155,17.1491,17730400.0],["2026-01-05",17.0804,17.7574,17.0804,17.5415,19140100.0],["2026-01-06",17.5415,18.0026,17.5121,17.9536,27274500.0],["2026-01-07",17.9536,17.983,17.6494,17.7966,26985000.0],["2026-01-08",17.7083,18.2675,17.6691,18.1204,29565400.0],["2026-01-09",18.1007,18.2185,17.8653,17.8947,29643600.0],["2026-01-12",17.7966,17.8064,17.4042,17.5611,28621600.0],["2026-01-13",17.6004,17.6593,17.1491,17.1687,28747600.0],["2026-01-14",17.1,17.3747,16.9823,17.3453,26110500.0],["2026-01-15",17.3845,17.777,17.3551,17.6102,29481800.0],["2026-01-16",17.5808,17.7672,17.4827,17.6789,23386500.0],["2026-01-20",17.4042,17.8064,17.3846,17.6494,34619000.0],["2026-01-21",17.7181,18.552,17.7181,18.4147,42494100.0],["2026-01-22",17.9536,18.0811,17.2864,17.3061,87086500.0],["2026-01-23",17.1687,17.5023,17.0117,17.0216,46836600.0],["2026-01-26",17.0117,17.1981,16.8352,17.0117,34643200.0],["2026-01-27",17.0804,17.2178,16.9431,17.1,23037800.0],["2026-01-28",17.1295,17.1393,16.5016,16.737,42270500.0],["2026-01-29",16.8744,17.0019,16.6291,16.9627,35403500.0],["2026-01-30",16.9823,17.3061,16.7959,17.1491,211994500.0],["2026-02-02",17.0314,17.6004,16.9431,17.5415,47527000.0],["2026-02-03",17.5415,18.14,17.5023,18.0419,53854100.0],["2026-02-04",18.2283,18.8267,18.1988,18.6599,69191600.0],["2026-02-05",18.5618,18.7679,18.3656,18.6599,38614300.0],["2026-02-06",18.8758,19.0916,18.8169,18.9052,30188500.0],["2026-02-09",18.7875,18.8954,18.6403,18.6403,17333400.0],["2026-02-10",18.1694,18.6501,17.9045,18.2185,45280200.0],["2026-02-11",18.2479,18.3852,17.4336,17.5906,35687600.0],["2026-02-12",17.7475,17.8751,16.8548,17.0019,37721200.0],["2026-02-13",16.8842,17.0608,16.7469,16.9333,21207900.0],["2026-02-17",16.9627,17.1785,16.8253,17.1393,30405700.0],["2026-02-18",17.1785,17.5906,17.1491,17.5513,27278200.0],["2026-02-19",17.3747,17.5219,17.2276,17.5121,23422300.0],["2026-02-20",17.5121,17.6887,17.257,17.6691,25391300.0],["2026-02-23",17.6298,17.7868,16.688,16.7567,24767500.0],["2026-02-24",16.7763,16.8842,16.5212,16.6978,27065700.0],["2026-02-25",16.8744,17.0902,16.7272,16.9529,23954300.0],["2026-02-26",17.0412,17.3944,16.9921,17.208,19498600.0],["2026-02-27",16.9431,17.0216,16.1876,16.482,39296100.0],["2026-03-02",16.2759,16.7763,16.1092,16.6487,18965300.0],["2026-03-03",16.3348,16.6586,16.1876,16.4329,24787000.0],["2026-03-04",16.5605,16.5801,16.325,16.5114,27684700.0],["2026-03-05",16.3937,16.5212,16.1778,16.3642,19617500.0],["2026-03-06",15.9326,16.0405,15.5598,16.0012,27481400.0],["2026-03-09",15.7756,15.9522,15.2851,15.8148,39514100.0],["2026-03-10",15.8835,16.0307,15.55,15.6873,21203200.0],["2026-03-11",15.6284,15.7364,15.2753,15.3439,44742900.0],["2026-03-12",15.0398,15.3243,14.9515,15.187,53768500.0],["2026-03-13",15.3635,15.4518,14.9221,14.9221,37139100.0],["2026-03-16",15.1183,15.2556,14.9711,14.9907,38594900.0],["2026-03-17",15.1771,15.2851,14.9809,15.0987,25114800.0],["2026-03-18",15.0342,15.2622,14.955,14.9748,22076700.0],["2026-03-19",14.9153,15.1631,14.7567,15.0342,19819800.0],["2026-03-20",15.0342,15.1036,14.836,14.955,40814600.0],["2026-03-23",15.4009,15.4604,15.1234,15.1532,32655300.0],["2026-03-24",15.0045,15.4901,14.9649,15.3415,24161700.0],["2026-03-25",15.4703,15.5892,15.1631,15.4009,22050700.0],["2026-03-26",15.3316,15.4307,15.2126,15.2919,19176800.0],["2026-03-27",15.282,15.3018,14.8757,14.945,23796400.0],["2026-03-30",15.0144,15.0838,14.8162,14.8856,20879800.0],["2026-03-31",15.2027,15.5496,15.0838,15.5099,31158500.0],["2026-04-01",15.6685,15.8965,15.609,15.7379,30128200.0],["2026-04-02",15.4307,15.7577,15.2919,15.6487,18815800.0],["2026-04-06",15.5892,15.8172,15.5595,15.7973,16537800.0],["2026-04-07",15.6487,15.7973,15.5991,15.7379,25508000.0],["2026-04-08",16.2037,16.4019,16.1244,16.2037,26755700.0],["2026-04-09",16.1046,16.5109,16.1046,16.4415,19947700.0],["2026-04-10",16.4118,16.4415,16.1938,16.2334,14057500.0],["2026-04-13",16.1244,16.501,15.9956,16.4713,22689200.0],["2026-04-14",16.4019,16.5803,16.283,16.4415,27886300.0],["2026-04-15",16.4713,16.6695,16.3325,16.5208,25588100.0],["2026-04-16",16.4316,16.6397,16.4217,16.4217,25204700.0],["2026-04-17",16.5902,16.9172,16.5307,16.6992,23736400.0],["2026-04-20",16.5902,16.9668,16.5902,16.9073,16241200.0],["2026-04-21",16.9569,17.1947,16.7785,16.8181,15147600.0],["2026-04-22",16.828,16.9866,16.6298,16.6695,16519300.0],["2026-04-23",16.6298,16.7686,16.0748,16.6794,37245400.0],["2026-04-24",16.4812,16.6596,16.1938,16.2532,16039100.0],["2026-04-27",16.2631,16.4812,16.2532,16.3821,22405700.0],["2026-04-28",16.5406,16.6298,16.3325,16.4019,17326000.0],["2026-04-29",16.3226,16.4713,16.0451,16.164,19422100.0],["2026-04-30",16.1343,16.6497,16.0253,16.61,20760600.0],["2026-05-01",16.61,16.6497,16.4316,16.4812,14163500.0],["2026-05-04",16.3127,16.392,15.9757,16.0154,16623400.0],["2026-05-05",16.0649,16.2929,15.9757,16.2631,14250800.0],["2026-05-06",16.4614,16.6397,16.4118,16.4911,15026500.0],["2026-05-07",16.4514,16.501,15.9658,16.0451,37697100.0],["2026-05-08",16.0947,16.164,15.8865,15.9757,26015400.0],["2026-05-11",15.9956,16.0649,15.6883,15.8172,17660300.0],["2026-05-12",15.8172,15.8469,15.4604,15.6982,33254000.0],["2026-05-13",15.6091,15.6388,15.2027,15.2126,24787700.0],["2026-05-14",15.2919,15.4604,15.2919,15.3712,17919600.0],["2026-05-15",15.3613,15.4208,15.0342,15.2721,20201700.0],["2026-05-18",15.3216,15.5,15.2523,15.4307,16670700.0],["2026-05-19",15.4009,15.4703,15.2126,15.3216,11709800.0],["2026-05-20",15.4108,15.7478,15.2424,15.6784,12387200.0],["2026-05-21",15.6091,15.7676,15.5099,15.7082,16063700.0],["2026-05-22",15.7478,15.8766,15.728,15.7775,14027800.0],["2026-05-26",15.8965,16.0451,15.8172,15.9163,30270100.0],["2026-05-27",15.9757,16.1541,15.8469,15.8865,17820900.0],["2026-05-28",15.837,16.0649,15.7082,15.9757,26743500.0],["2026-05-29",15.9163,16.2136,15.8568,16.2136,40558400.0],["2026-06-01",16.055,16.1046,15.6388,15.6883,20583400.0],["2026-06-02",15.6289,16.1145,15.619,16.0848,23802400.0],["2026-06-03",15.946,16.0055,15.7379,15.7874,30140700.0],["2026-06-04",16.0055,16.4019,15.9757,16.3821,18953300.0],["2026-06-05",16.4514,16.5307,16.2929,16.3722,14277200.0],["2026-06-08",16.4217,16.5704,16.3226,16.3424,19465500.0],["2026-06-09",16.501,16.9271,16.4614,16.6695,33352200.0],["2026-06-10",16.7091,16.9767,16.5803,16.6893,26573500.0],["2026-06-11",16.7587,17.0857,16.6992,17.056,26041200.0],["2026-06-12",17.2245,17.4524,17.1353,17.3632,26327000.0],["2026-06-15",17.5912,17.5912,17.0461,17.056,28430200.0],["2026-06-16",17.1452,17.3236,17.1154,17.165,20910900.0],["2026-06-17",17.17,17.34,16.74,16.85,23705300.0],["2026-06-18",16.93,17.14,16.84,16.86,32707000.0],["2026-06-22",16.91,17.19,16.9,17.05,13734800.0],["2026-06-23",17.07,17.45,16.97,17.4,19749600.0],["2026-06-24",17.4,17.72,17.4,17.58,29096700.0],["2026-06-25",17.6,18.16,17.6,17.9,24234200.0],["2026-06-26",18.0,18.0,17.71,17.79,23212100.0],["2026-06-29",17.8,17.94,17.71,17.82,13648900.0],["2026-06-30",17.79,17.88,17.64,17.73,15644700.0],["2026-07-01",17.79,18.22,17.6,18.11,21524000.0],["2026-07-02",18.26,18.32,17.71,17.86,15747200.0],["2026-07-06",17.63,17.98,17.57,17.89,18066938.085404],["2026-07-07",17.98,18.17,17.945,18.01,26790533.464348],["2026-07-08",17.9,17.95,17.295,17.46,25799004.640574],["2026-07-09",17.835,17.89,17.73,17.76,7848159.451427],["2026-07-10",17.9,17.9886,17.73,17.87,14157500.806188],["2026-07-13",17.96,17.995,17.77,17.93,14204380.717616],["2026-07-14",17.9,18.15,17.76,17.85,14743606.827314],["2026-07-15",17.98,18.1851,17.855,18.12,23929316.141213],["2026-07-16",18.15,18.58,18.15,18.56,28360964.928762],["2026-07-17",18.44,18.57,18.19,18.25,20527657.119298],["2026-07-20",18.27,18.33,18.03,18.06,15536466.774948],["2026-07-21",18.02,18.2,17.715,18.17,28243203.120537],["2026-07-22",18.24,18.38,18.13,18.27,33547341.456153],["2026-07-23",17.405,17.65,17.185,17.4,68575490.381823],["2026-07-24",17.18,17.42,17.06,17.36,38690519.950615],["2026-07-27",17.35,17.53,17.09,17.16,35051149.135128],["2026-07-28",17.19,17.355,17.08,17.3,23348402.025459],["2026-07-29",17.17,17.28,16.81,16.84,31816578.212975],["2026-07-30",16.92,17.12,16.83,17.08,22429606.832893],["2026-07-31",17.08,17.18,16.95,17.04,15547673.326734]]}