{"t":"HST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1672,0.1705,0.1672,0.1694,110634.0],["1980-03-18",0.1694,0.175,0.1683,0.175,260821.0],["1980-03-19",0.175,0.1806,0.1739,0.1783,106048.0],["1980-03-20",0.1783,0.1795,0.175,0.175,237891.0],["1980-03-21",0.175,0.1772,0.1728,0.1739,95157.0],["1980-03-24",0.1728,0.1728,0.1694,0.1728,329609.0],["1980-03-25",0.1705,0.1705,0.1705,0.1705,84265.0],["1980-03-26",0.1705,0.1717,0.1705,0.1705,97449.0],["1980-03-27",0.1705,0.1705,0.1639,0.1639,1218119.0],["1980-03-28",0.1661,0.1728,0.1661,0.1728,134136.0],["1980-03-31",0.1728,0.175,0.1694,0.1728,486101.0],["1980-04-01",0.1717,0.1717,0.1694,0.1694,38407.0],["1980-04-02",0.1705,0.1728,0.1705,0.1728,122098.0],["1980-04-03",0.1728,0.1728,0.1683,0.1683,60189.0],["1980-04-07",0.1683,0.1694,0.165,0.165,228720.0],["1980-04-08",0.165,0.1694,0.165,0.1694,312412.0],["1980-04-09",0.1694,0.1705,0.1672,0.1683,264833.0],["1980-04-10",0.1683,0.1717,0.1672,0.1717,318144.0],["1980-04-11",0.1717,0.1717,0.1672,0.1683,53311.0],["1980-04-14",0.1683,0.1683,0.1661,0.1672,85985.0],["1980-04-15",0.1672,0.1694,0.1661,0.1661,41273.0],["1980-04-16",0.1661,0.1705,0.165,0.165,255662.0],["1980-04-17",0.1639,0.1639,0.1605,0.1639,171396.0],["1980-04-18",0.1639,0.1639,0.1605,0.1605,55030.0],["1980-04-21",0.1605,0.1605,0.1538,0.156,224707.0],["1980-04-22",0.1583,0.165,0.1583,0.165,239611.0],["1980-04-23",0.165,0.1683,0.1639,0.1672,495846.0],["1980-04-24",0.165,0.165,0.1616,0.165,178848.0],["1980-04-25",0.1627,0.1627,0.1605,0.1605,48152.0],["1980-04-28",0.1627,0.1639,0.1627,0.1627,89424.0],["1980-04-29",0.1627,0.1627,0.1616,0.1627,14331.0],["1980-04-30",0.1627,0.1627,0.1605,0.1627,19490.0],["1980-05-01",0.1627,0.1639,0.1605,0.1616,91717.0],["1980-05-02",0.1616,0.1639,0.1616,0.1616,79106.0],["1980-05-05",0.1616,0.1661,0.1616,0.165,158785.0],["1980-05-06",0.165,0.1717,0.165,0.1694,177129.0],["1980-05-07",0.1694,0.1739,0.1694,0.1717,731444.0],["1980-05-08",0.1717,0.1739,0.1705,0.1717,42992.0],["1980-05-09",0.1705,0.1705,0.1672,0.1694,154773.0],["1980-05-12",0.1683,0.1683,0.1672,0.1683,16051.0],["1980-05-13",0.1683,0.1705,0.1672,0.1683,21210.0],["1980-05-14",0.1705,0.1783,0.1705,0.1761,228146.0],["1980-05-15",0.1761,0.1861,0.1728,0.185,151907.0],["1980-05-16",0.1839,0.1839,0.1817,0.1828,67068.0],["1980-05-19",0.1828,0.1839,0.1817,0.1817,69361.0],["1980-05-20",0.1839,0.1873,0.1839,0.185,231586.0],["1980-05-21",0.185,0.1895,0.185,0.1861,278591.0],["1980-05-22",0.1861,0.1873,0.1839,0.1839,42419.0],["1980-05-23",0.185,0.1895,0.185,0.1895,48725.0],["1980-05-27",0.1895,0.1895,0.1873,0.1873,200631.0],["1980-05-28",0.1873,0.1895,0.1861,0.1873,127831.0],["1980-05-29",0.1861,0.1861,0.1817,0.1817,67641.0],["1980-05-30",0.1817,0.1839,0.1806,0.1828,80826.0],["1980-06-02",0.1828,0.185,0.1817,0.185,80253.0],["1980-06-03",0.185,0.1861,0.1817,0.1828,88278.0],["1980-06-04",0.1828,0.185,0.1828,0.185,89997.0],["1980-06-05",0.185,0.1906,0.185,0.1873,229293.0],["1980-06-06",0.1873,0.1884,0.1873,0.1873,25795.0],["1980-06-09",0.1873,0.1884,0.1873,0.1873,70508.0],["1980-06-10",0.1873,0.1884,0.1861,0.1873,22356.0],["1980-06-11",0.1873,0.1884,0.1873,0.1873,64202.0],["1980-06-12",0.1873,0.1895,0.1873,0.1895,105475.0],["1980-06-13",0.1895,0.1906,0.1873,0.1873,20636.0],["1980-06-16",0.1873,0.1895,0.1873,0.1895,124391.0],["1980-06-17",0.1895,0.1895,0.1873,0.1884,75667.0],["1980-06-18",0.1884,0.1895,0.1873,0.1873,190886.0],["1980-06-19",0.1873,0.1884,0.1873,0.1873,75667.0],["1980-06-20",0.1873,0.1884,0.185,0.1861,230439.0],["1980-06-23",0.1861,0.1873,0.1861,0.1861,44139.0],["1980-06-24",0.1861,0.1873,0.1861,0.1861,73374.0],["1980-06-25",0.1861,0.1895,0.1861,0.1873,88851.0],["1980-06-26",0.1873,0.1895,0.1873,0.1895,160505.0],["1980-06-27",0.1895,0.1895,0.1884,0.1884,122098.0],["1980-06-30",0.1906,0.1917,0.1906,0.1906,106048.0],["1980-07-01",0.1906,0.1928,0.1895,0.1928,101462.0],["1980-07-02",0.1928,0.1928,0.1917,0.1928,28088.0],["1980-07-03",0.1939,0.204,0.1939,0.204,160505.0],["1980-07-07",0.204,0.2084,0.204,0.2062,255662.0],["1980-07-08",0.2073,0.2096,0.2073,0.2084,173116.0],["1980-07-09",0.2084,0.2107,0.2084,0.2096,160505.0],["1980-07-10",0.2096,0.2107,0.2096,0.2096,237318.0],["1980-07-11",0.2096,0.2107,0.2096,0.2107,26369.0],["1980-07-14",0.2107,0.2107,0.2096,0.2096,81399.0],["1980-07-15",0.2096,0.2107,0.2096,0.2107,146747.0],["1980-07-16",0.2107,0.2129,0.2096,0.2107,91144.0],["1980-07-17",0.2107,0.2129,0.2107,0.2118,85412.0],["1980-07-18",0.2129,0.2207,0.2129,0.2185,456293.0],["1980-07-21",0.2252,0.2318,0.2252,0.2274,201205.0],["1980-07-22",0.2274,0.2307,0.2274,0.2274,77386.0],["1980-07-23",0.2274,0.2307,0.2274,0.2285,156492.0],["1980-07-24",0.2285,0.2318,0.2285,0.2307,164518.0],["1980-07-25",0.2307,0.2318,0.2296,0.2318,316997.0],["1980-07-28",0.2318,0.2318,0.2296,0.2307,173689.0],["1980-07-29",0.2307,0.2318,0.2307,0.2318,178848.0],["1980-07-30",0.2318,0.2408,0.2318,0.2385,440816.0],["1980-07-31",0.2385,0.2441,0.2374,0.2419,100889.0],["1980-08-01",0.2419,0.243,0.2408,0.2408,55604.0],["1980-08-04",0.2408,0.243,0.2408,0.2408,120379.0],["1980-08-05",0.2408,0.2441,0.2396,0.2408,687879.0],["1980-08-06",0.2396,0.2396,0.2363,0.2374,329035.0],["1980-08-07",0.2385,0.2419,0.2385,0.2396,271712.0],["1980-08-08",0.2408,0.243,0.2408,0.2408,169104.0],["1980-08-11",0.2408,0.2419,0.2385,0.2396,196619.0],["1980-08-12",0.2396,0.2396,0.2374,0.2374,89997.0],["1980-08-13",0.2374,0.2419,0.2374,0.2419,165091.0],["1980-08-14",0.2419,0.2419,0.2374,0.2408,139869.0],["1980-08-15",0.2396,0.2396,0.233,0.2374,175409.0],["1980-08-18",0.2374,0.2374,0.2296,0.2296,141015.0],["1980-08-19",0.2296,0.2318,0.2285,0.2285,98596.0],["1980-08-20",0.2296,0.2307,0.2296,0.2296,42992.0],["1980-08-21",0.2296,0.2318,0.2296,0.2296,78533.0],["1980-08-22",0.2296,0.2318,0.2285,0.2285,66495.0],["1980-08-25",0.2285,0.2318,0.2285,0.2285,28662.0],["1980-08-26",0.2285,0.2307,0.2274,0.2296,122672.0],["1980-08-27",0.2296,0.2318,0.2263,0.2263,282604.0],["1980-08-28",0.2263,0.2274,0.2252,0.2252,215535.0],["1980-08-29",0.2252,0.2274,0.2252,0.2252,48725.0],["1980-09-02",0.2252,0.2263,0.224,0.2263,79679.0],["1980-09-03",0.2263,0.2408,0.2263,0.2408,104328.0],["1980-09-04",0.2419,0.2497,0.2419,0.2452,260821.0],["1980-09-05",0.2452,0.2474,0.243,0.2452,98023.0],["1980-09-08",0.2452,0.2474,0.2452,0.2463,174836.0],["1980-09-09",0.2463,0.2474,0.2441,0.2474,139869.0],["1980-09-10",0.2497,0.2619,0.2497,0.2541,335914.0],["1980-09-11",0.2553,0.2631,0.2553,0.2619,157639.0],["1980-09-12",0.2686,0.2753,0.2686,0.2686,126111.0],["1980-09-15",0.2675,0.2675,0.2619,0.2664,94583.0],["1980-09-16",0.2664,0.2709,0.2653,0.2709,145028.0],["1980-09-17",0.2709,0.272,0.2686,0.2697,265980.0],["1980-09-18",0.2697,0.2731,0.2697,0.2731,112927.0],["1980-09-19",0.2731,0.2742,0.272,0.2742,128977.0],["1980-09-22",0.2742,0.2753,0.272,0.2742,147894.0],["1980-09-23",0.2742,0.2753,0.2564,0.2575,470624.0],["1980-09-24",0.2575,0.2597,0.253,0.2586,380053.0],["1980-09-25",0.2608,0.272,0.2608,0.2642,160505.0],["1980-09-26",0.2642,0.2642,0.2553,0.2586,169104.0],["1980-09-29",0.2497,0.2497,0.2419,0.2441,259674.0],["1980-09-30",0.2441,0.2497,0.2441,0.2497,497566.0],["1980-10-01",0.2497,0.2497,0.2474,0.2486,252222.0],["1980-10-02",0.2486,0.2497,0.2452,0.2474,304386.0],["1980-10-03",0.2486,0.253,0.2486,0.253,75093.0],["1980-10-06",0.253,0.2553,0.253,0.2553,100316.0],["1980-10-07",0.2564,0.2675,0.2564,0.2653,508457.0],["1980-10-08",0.2653,0.2709,0.2653,0.2709,252795.0],["1980-10-09",0.2709,0.272,0.2697,0.272,94583.0],["1980-10-10",0.2753,0.2809,0.2753,0.2798,111207.0],["1980-10-13",0.282,0.2865,0.282,0.2842,94583.0],["1980-10-14",0.2842,0.3076,0.282,0.292,218975.0],["1980-10-15",0.301,0.3188,0.301,0.3032,322730.0],["1980-10-16",0.3043,0.3154,0.3043,0.3132,272285.0],["1980-10-17",0.3132,0.3154,0.3099,0.3099,196045.0],["1980-10-20",0.3099,0.311,0.3088,0.3099,120379.0],["1980-10-21",0.3099,0.3166,0.3099,0.3154,419033.0],["1980-10-22",0.3154,0.3232,0.3143,0.321,223561.0],["1980-10-23",0.3232,0.3299,0.3232,0.3244,248783.0],["1980-10-24",0.3232,0.3232,0.3177,0.3177,231586.0],["1980-10-27",0.3177,0.3188,0.3154,0.3188,369162.0],["1980-10-28",0.3166,0.3166,0.3132,0.3143,482662.0],["1980-10-29",0.3143,0.3166,0.3032,0.3076,190886.0],["1980-10-30",0.3076,0.311,0.3043,0.3054,114073.0],["1980-10-31",0.3054,0.3065,0.3032,0.3054,162798.0],["1980-11-03",0.3054,0.3088,0.3054,0.3065,41273.0],["1980-11-05",0.3099,0.321,0.3099,0.3099,357697.0],["1980-11-06",0.3099,0.3121,0.3043,0.3054,486101.0],["1980-11-07",0.3054,0.3065,0.2865,0.2931,122098.0],["1980-11-10",0.2943,0.301,0.2943,0.301,72801.0],["1980-11-11",0.3032,0.3121,0.3032,0.3076,75667.0],["1980-11-12",0.3076,0.3143,0.3054,0.3132,278591.0],["1980-11-13",0.3132,0.3166,0.3121,0.3121,527374.0],["1980-11-14",0.3121,0.3143,0.3065,0.3065,76240.0],["1980-11-17",0.3065,0.3065,0.292,0.2976,66495.0],["1980-11-18",0.2976,0.3021,0.2965,0.3021,118659.0],["1980-11-19",0.3021,0.3054,0.2976,0.3021,212096.0],["1980-11-20",0.3021,0.3076,0.2998,0.2998,182288.0],["1980-11-21",0.2998,0.3021,0.2965,0.2987,35540.0],["1980-11-24",0.2987,0.2987,0.292,0.292,104328.0],["1980-11-25",0.292,0.2965,0.2898,0.2931,60763.0],["1980-11-26",0.2931,0.2931,0.2898,0.292,26942.0],["1980-11-28",0.292,0.2965,0.292,0.292,18917.0],["1980-12-01",0.292,0.292,0.2887,0.2887,60189.0],["1980-12-02",0.2887,0.2909,0.2865,0.2887,31528.0],["1980-12-03",0.2887,0.292,0.2865,0.2865,65348.0],["1980-12-04",0.2865,0.2865,0.2842,0.2842,59616.0],["1980-12-05",0.2831,0.2831,0.2742,0.2742,42419.0],["1980-12-08",0.2653,0.2653,0.2486,0.2519,713101.0],["1980-12-09",0.2519,0.2642,0.2497,0.2642,680427.0],["1980-12-10",0.2642,0.2686,0.2642,0.2642,83692.0],["1980-12-11",0.2642,0.2642,0.2608,0.2642,80826.0],["1980-12-12",0.2642,0.2709,0.2631,0.2686,91717.0],["1980-12-15",0.2686,0.272,0.2664,0.2686,46432.0],["1980-12-16",0.2686,0.2697,0.2653,0.2697,38407.0],["1980-12-17",0.2697,0.2853,0.2697,0.2853,42992.0],["1980-12-18",0.2853,0.2898,0.2853,0.2865,91144.0],["1980-12-19",0.2865,0.2931,0.2842,0.2898,55030.0],["1980-12-22",0.2898,0.2987,0.2865,0.2954,109487.0],["1980-12-23",0.2954,0.3032,0.2954,0.301,88851.0],["1980-12-24",0.301,0.301,0.2976,0.2976,252795.0],["1980-12-26",0.2976,0.301,0.2976,0.2998,16624.0],["1980-12-29",0.2998,0.301,0.2976,0.2976,38407.0],["1980-12-30",0.2965,0.2965,0.2954,0.2954,30381.0],["1980-12-31",0.2954,0.2976,0.292,0.292,143881.0],["1981-01-02",0.2898,0.2898,0.2831,0.2831,65348.0],["1981-01-05",0.282,0.282,0.2798,0.282,131843.0],["1981-01-06",0.2809,0.2809,0.2775,0.2809,179422.0],["1981-01-07",0.2775,0.2775,0.2675,0.2764,214389.0],["1981-01-08",0.2764,0.2798,0.2697,0.2731,118659.0],["1981-01-09",0.2731,0.2787,0.2731,0.2787,139295.0],["1981-01-12",0.2798,0.2853,0.2798,0.2809,210949.0],["1981-01-13",0.2809,0.2853,0.2809,0.2809,61909.0],["1981-01-14",0.2809,0.2831,0.2809,0.2809,28662.0],["1981-01-15",0.2809,0.2853,0.2809,0.2853,20063.0],["1981-01-16",0.2865,0.2887,0.2865,0.2887,57323.0],["1981-01-19",0.2887,0.292,0.2853,0.2887,44712.0],["1981-01-20",0.2887,0.2909,0.2865,0.2865,67641.0],["1981-01-21",0.2865,0.2876,0.2831,0.2831,59616.0],["1981-01-22",0.2831,0.2853,0.2831,0.2842,40126.0],["1981-01-23",0.2842,0.2853,0.2842,0.2842,21210.0],["1981-01-26",0.2865,0.2898,0.2865,0.2887,76240.0],["1981-01-27",0.2887,0.2887,0.2865,0.2887,66495.0],["1981-01-28",0.2898,0.301,0.2898,0.2998,140442.0],["1981-01-29",0.2998,0.3021,0.2931,0.2987,369735.0],["1981-01-30",0.2987,0.2987,0.2965,0.2965,23503.0],["1981-02-02",0.2965,0.2998,0.292,0.292,373747.0],["1981-02-03",0.292,0.2987,0.292,0.2943,301520.0],["1981-02-04",0.2943,0.2943,0.2887,0.2887,59043.0],["1981-02-05",0.2887,0.2976,0.2853,0.2943,139869.0],["1981-02-06",0.2954,0.2987,0.2954,0.2987,68788.0],["1981-02-09",0.2987,0.301,0.2954,0.2954,18917.0],["1981-02-10",0.2954,0.2954,0.2909,0.2954,55604.0],["1981-02-11",0.2931,0.2931,0.2842,0.2842,26369.0],["1981-02-12",0.2842,0.2853,0.2753,0.2798,175409.0],["1981-02-13",0.2798,0.2809,0.2753,0.2753,32674.0],["1981-02-17",0.2753,0.2809,0.272,0.2742,49298.0],["1981-02-18",0.2742,0.2753,0.2731,0.2731,26369.0],["1981-02-19",0.2731,0.2731,0.2709,0.2709,37260.0],["1981-02-20",0.2709,0.2709,0.2653,0.2664,248210.0],["1981-02-23",0.2664,0.2697,0.2653,0.2697,45285.0],["1981-02-24",0.2697,0.2787,0.2686,0.2775,691891.0],["1981-02-25",0.2775,0.2787,0.2753,0.2787,57323.0],["1981-02-26",0.2787,0.2809,0.2775,0.2787,78533.0],["1981-02-27",0.2787,0.2809,0.2787,0.2798,89997.0],["1981-03-02",0.2798,0.282,0.2787,0.2787,59043.0],["1981-03-03",0.2809,0.2887,0.2809,0.2865,173689.0],["1981-03-04",0.2865,0.2898,0.2831,0.2876,57896.0],["1981-03-05",0.2876,0.2898,0.2865,0.2887,88851.0],["1981-03-06",0.2887,0.2898,0.2865,0.2865,41273.0],["1981-03-09",0.2887,0.2909,0.2887,0.2909,33821.0],["1981-03-10",0.2909,0.292,0.2853,0.2853,62482.0],["1981-03-11",0.2853,0.2876,0.2853,0.2853,42992.0],["1981-03-12",0.2853,0.2887,0.2853,0.2887,63056.0],["1981-03-13",0.2965,0.3032,0.2965,0.2965,174263.0],["1981-03-16",0.2965,0.2998,0.2954,0.2998,64202.0],["1981-03-17",0.2998,0.3032,0.2987,0.2987,156492.0],["1981-03-18",0.2987,0.3065,0.2976,0.3032,72227.0],["1981-03-19",0.3032,0.3076,0.3032,0.3054,50444.0],["1981-03-20",0.3032,0.3032,0.2987,0.301,88278.0],["1981-03-23",0.301,0.3021,0.2987,0.301,81972.0],["1981-03-24",0.301,0.311,0.301,0.301,243051.0],["1981-03-25",0.301,0.3099,0.2965,0.3099,222414.0],["1981-03-26",0.3099,0.311,0.3076,0.3088,155346.0],["1981-03-27",0.3088,0.3121,0.3076,0.3121,180568.0],["1981-03-30",0.3121,0.3166,0.3099,0.3132,57896.0],["1981-03-31",0.321,0.3255,0.321,0.3232,200058.0],["1981-04-01",0.3232,0.3255,0.3166,0.3188,114646.0],["1981-04-02",0.3188,0.321,0.3166,0.321,111207.0],["1981-04-03",0.321,0.3288,0.3177,0.3232,88851.0],["1981-04-06",0.3232,0.3244,0.3221,0.3221,95157.0],["1981-04-07",0.3221,0.3255,0.3221,0.3244,79106.0],["1981-04-08",0.3244,0.3255,0.3232,0.3232,143881.0],["1981-04-09",0.3232,0.3255,0.3232,0.3244,112354.0],["1981-04-10",0.3244,0.3344,0.3232,0.3333,189740.0],["1981-04-13",0.3322,0.3322,0.3266,0.3266,42419.0],["1981-04-14",0.3266,0.3288,0.3255,0.3277,49298.0],["1981-04-15",0.3277,0.331,0.3266,0.3277,269419.0],["1981-04-16",0.331,0.3344,0.331,0.3333,114073.0],["1981-04-20",0.3333,0.3411,0.3333,0.34,205217.0],["1981-04-21",0.34,0.3433,0.3388,0.3411,318144.0],["1981-04-22",0.3411,0.3411,0.3366,0.3388,171396.0],["1981-04-23",0.3388,0.3411,0.3344,0.3344,466611.0],["1981-04-24",0.3344,0.3366,0.3344,0.3355,95157.0],["1981-04-27",0.3355,0.3366,0.3344,0.3344,20063.0],["1981-04-28",0.3355,0.3377,0.3355,0.3355,329035.0],["1981-04-29",0.3344,0.3344,0.3333,0.3333,40699.0],["1981-04-30",0.3333,0.3355,0.3333,0.3333,66495.0],["1981-05-01",0.331,0.331,0.3232,0.3232,101462.0],["1981-05-04",0.321,0.321,0.311,0.3154,236745.0],["1981-05-05",0.3099,0.3099,0.2987,0.301,151333.0],["1981-05-06",0.301,0.3043,0.2965,0.3021,303240.0],["1981-05-07",0.3021,0.3099,0.3021,0.3099,41273.0],["1981-05-08",0.3121,0.3266,0.3121,0.3244,257955.0],["1981-05-11",0.3244,0.3266,0.3154,0.3154,58470.0],["1981-05-12",0.3154,0.3188,0.3143,0.3188,45859.0],["1981-05-13",0.321,0.3344,0.321,0.3333,146747.0],["1981-05-14",0.3333,0.3388,0.331,0.3366,204071.0],["1981-05-15",0.3366,0.3388,0.3355,0.3377,35540.0],["1981-05-18",0.3388,0.3433,0.3388,0.3433,69361.0],["1981-05-19",0.3433,0.3433,0.3388,0.3388,326169.0],["1981-05-20",0.3388,0.3422,0.3388,0.3388,80253.0],["1981-05-21",0.3388,0.3422,0.3388,0.3411,54457.0],["1981-05-22",0.3411,0.3433,0.3411,0.3422,113500.0],["1981-05-26",0.3422,0.3433,0.34,0.3422,75093.0],["1981-05-27",0.3433,0.3467,0.3433,0.3467,122672.0],["1981-05-28",0.3478,0.3578,0.3478,0.3567,226427.0],["1981-05-29",0.3578,0.3611,0.3578,0.36,151333.0],["1981-06-01",0.36,0.3634,0.3578,0.3623,99169.0],["1981-06-02",0.3623,0.3634,0.3567,0.3611,98023.0],["1981-06-03",0.3567,0.3567,0.3511,0.3522,167957.0],["1981-06-04",0.3522,0.3611,0.3522,0.3589,89997.0],["1981-06-05",0.3589,0.3611,0.3578,0.3578,128977.0],["1981-06-08",0.36,0.3634,0.36,0.3611,142735.0],["1981-06-09",0.3723,0.3779,0.3723,0.3734,384066.0],["1981-06-10",0.3723,0.3723,0.3701,0.3723,135856.0],["1981-06-11",0.3723,0.379,0.3712,0.3767,64202.0],["1981-06-12",0.3767,0.4191,0.3767,0.4046,2305540.0],["1981-06-15",0.4046,0.4046,0.3879,0.3935,987106.0],["1981-06-16",0.3912,0.3912,0.3879,0.3912,122672.0],["1981-06-17",0.389,0.389,0.3834,0.3857,282030.0],["1981-06-18",0.3857,0.3879,0.379,0.3801,601321.0],["1981-06-19",0.3745,0.3745,0.3701,0.3723,157066.0],["1981-06-22",0.3723,0.3734,0.3678,0.3678,49298.0],["1981-06-23",0.3678,0.3701,0.36,0.36,106621.0],["1981-06-24",0.36,0.3611,0.3567,0.36,154199.0],["1981-06-25",0.36,0.3812,0.36,0.3812,274005.0],["1981-06-26",0.3812,0.3868,0.3812,0.3868,194326.0],["1981-06-29",0.3868,0.3868,0.3767,0.3767,77386.0],["1981-06-30",0.3767,0.3801,0.3756,0.3767,413301.0],["1981-07-01",0.3767,0.3812,0.3756,0.3779,134136.0],["1981-07-02",0.3779,0.3823,0.3723,0.3734,415593.0],["1981-07-06",0.3734,0.3745,0.3667,0.3701,309545.0],["1981-07-07",0.3701,0.3734,0.3701,0.3701,116939.0],["1981-07-08",0.3701,0.3734,0.3701,0.3734,39553.0],["1981-07-09",0.3734,0.3756,0.3712,0.3734,85412.0],["1981-07-10",0.3745,0.3779,0.3745,0.3767,72801.0],["1981-07-13",0.3767,0.379,0.3767,0.3767,105475.0],["1981-07-14",0.3767,0.3812,0.3767,0.3767,447121.0],["1981-07-15",0.3767,0.3779,0.3723,0.3734,71654.0],["1981-07-16",0.3734,0.3734,0.3678,0.3701,381773.0],["1981-07-17",0.3689,0.3689,0.3656,0.3667,103182.0],["1981-07-20",0.3667,0.3667,0.3522,0.3533,186301.0],["1981-07-21",0.3533,0.3533,0.3489,0.35,83692.0],["1981-07-22",0.35,0.3522,0.3489,0.3489,24076.0],["1981-07-23",0.3489,0.35,0.3433,0.3455,136429.0],["1981-07-24",0.3455,0.3455,0.3388,0.3422,79679.0],["1981-07-27",0.3411,0.3411,0.3322,0.3333,122098.0],["1981-07-28",0.3322,0.3322,0.3277,0.3299,298654.0],["1981-07-29",0.3299,0.3344,0.3299,0.3344,116939.0],["1981-07-30",0.3344,0.3388,0.3344,0.3388,375467.0],["1981-07-31",0.3388,0.3422,0.3377,0.3422,162225.0],["1981-08-03",0.3422,0.3422,0.3366,0.3366,87131.0],["1981-08-04",0.3366,0.3411,0.3366,0.34,95730.0],["1981-08-05",0.34,0.3422,0.34,0.34,49871.0],["1981-08-06",0.34,0.3455,0.34,0.3455,224134.0],["1981-08-07",0.3455,0.3478,0.3455,0.3455,40699.0],["1981-08-10",0.3478,0.3522,0.3478,0.35,29235.0],["1981-08-11",0.35,0.35,0.3478,0.3478,52737.0],["1981-08-12",0.3478,0.3478,0.3388,0.3388,208083.0],["1981-08-13",0.3388,0.3388,0.3344,0.3344,100316.0],["1981-08-14",0.3344,0.3411,0.3344,0.3366,64202.0],["1981-08-17",0.3366,0.3366,0.3299,0.3299,451707.0],["1981-08-18",0.3299,0.3299,0.3266,0.3288,251649.0],["1981-08-19",0.3288,0.3333,0.3288,0.3288,109487.0],["1981-08-20",0.3299,0.3322,0.3299,0.331,47578.0],["1981-08-21",0.331,0.3333,0.3299,0.3299,80826.0],["1981-08-24",0.3299,0.3322,0.3299,0.3299,137003.0],["1981-08-25",0.3299,0.3299,0.3266,0.3288,128404.0],["1981-08-26",0.3288,0.3344,0.3277,0.3277,63629.0],["1981-08-27",0.3255,0.3255,0.3244,0.3244,38407.0],["1981-08-28",0.3244,0.3266,0.3244,0.3255,43566.0],["1981-08-31",0.3255,0.3266,0.3177,0.3177,110634.0],["1981-09-01",0.3177,0.3188,0.3143,0.3143,56177.0],["1981-09-02",0.3143,0.3154,0.3099,0.3099,203497.0],["1981-09-03",0.3099,0.311,0.2987,0.2987,73947.0],["1981-09-04",0.2987,0.3032,0.2976,0.3032,687879.0],["1981-09-08",0.3032,0.3032,0.2987,0.301,68215.0],["1981-09-09",0.301,0.3032,0.301,0.301,119232.0],["1981-09-10",0.3021,0.3043,0.3021,0.3021,106048.0],["1981-09-11",0.3021,0.3043,0.301,0.3021,464891.0],["1981-09-14",0.3021,0.3076,0.3021,0.3032,242477.0],["1981-09-15",0.3032,0.3054,0.3021,0.3032,77386.0],["1981-09-16",0.3021,0.3021,0.2976,0.2987,128977.0],["1981-09-17",0.2987,0.2998,0.2965,0.2987,144455.0],["1981-09-18",0.2987,0.301,0.2954,0.2954,172543.0],["1981-09-21",0.2954,0.2965,0.2898,0.2943,890803.0],["1981-09-22",0.2943,0.2965,0.2943,0.2965,55604.0],["1981-09-23",0.2965,0.2987,0.2954,0.2954,162225.0],["1981-09-24",0.2976,0.2987,0.2976,0.2976,26369.0],["1981-09-25",0.2954,0.2954,0.2876,0.2898,210949.0],["1981-09-28",0.2898,0.301,0.282,0.301,163371.0],["1981-09-29",0.301,0.3076,0.2987,0.301,259674.0],["1981-09-30",0.2976,0.2976,0.2954,0.2954,398970.0],["1981-10-01",0.2954,0.2965,0.2853,0.2853,580111.0],["1981-10-02",0.2853,0.292,0.2853,0.292,151333.0],["1981-10-05",0.2943,0.3032,0.2943,0.3032,140442.0],["1981-10-06",0.3032,0.3032,0.2987,0.301,55604.0],["1981-10-07",0.301,0.3032,0.2987,0.301,77960.0],["1981-10-08",0.301,0.3076,0.301,0.3065,1175699.0],["1981-10-09",0.3065,0.3088,0.3043,0.3043,135856.0],["1981-10-12",0.3043,0.3054,0.3032,0.3054,85412.0],["1981-10-13",0.3054,0.3088,0.3043,0.3054,224134.0],["1981-10-14",0.3054,0.3065,0.3021,0.3032,58470.0],["1981-10-15",0.3032,0.3065,0.2998,0.3054,190886.0],["1981-10-16",0.3032,0.3032,0.301,0.3032,30381.0],["1981-10-19",0.3032,0.3054,0.301,0.3054,37260.0],["1981-10-20",0.3054,0.3076,0.3032,0.3054,50444.0],["1981-10-21",0.3054,0.311,0.3054,0.3088,1940965.0],["1981-10-22",0.3088,0.3088,0.3065,0.3076,1074811.0],["1981-10-23",0.3065,0.3065,0.3043,0.3054,30955.0],["1981-10-26",0.3043,0.3043,0.301,0.3032,17197.0],["1981-10-27",0.3032,0.3088,0.3032,0.3065,224134.0],["1981-10-28",0.3065,0.3065,0.3043,0.3065,231586.0],["1981-10-29",0.3065,0.3076,0.3043,0.3076,15477.0],["1981-10-30",0.3076,0.3076,0.3032,0.3032,99742.0],["1981-11-02",0.3032,0.3043,0.2987,0.301,513043.0],["1981-11-03",0.301,0.3054,0.301,0.3043,737177.0],["1981-11-04",0.3065,0.3143,0.3065,0.3132,710808.0],["1981-11-05",0.3154,0.3232,0.3154,0.3188,206364.0],["1981-11-06",0.3166,0.3166,0.3143,0.3143,155919.0],["1981-11-09",0.3143,0.3166,0.3132,0.3154,612785.0],["1981-11-10",0.3154,0.3166,0.3132,0.3143,129551.0],["1981-11-11",0.3121,0.3121,0.3099,0.3099,188020.0],["1981-11-12",0.3099,0.3132,0.3076,0.311,772144.0],["1981-11-13",0.3099,0.3099,0.3032,0.3032,71654.0],["1981-11-16",0.301,0.301,0.2987,0.2987,75093.0],["1981-11-17",0.2987,0.2998,0.2965,0.2998,55604.0],["1981-11-18",0.2998,0.3021,0.2965,0.2987,112354.0],["1981-11-19",0.2987,0.2998,0.2898,0.2898,307826.0],["1981-11-20",0.2898,0.2998,0.2876,0.2998,491833.0],["1981-11-23",0.2987,0.2987,0.2898,0.2931,421899.0],["1981-11-24",0.2931,0.3021,0.292,0.3021,435657.0],["1981-11-25",0.3021,0.3043,0.2987,0.3043,236745.0],["1981-11-27",0.3043,0.3065,0.301,0.3065,196045.0],["1981-11-30",0.3065,0.3121,0.3043,0.3121,162798.0],["1981-12-01",0.3121,0.3143,0.3088,0.311,146174.0],["1981-12-02",0.311,0.311,0.3076,0.3076,166811.0],["1981-12-03",0.3076,0.3166,0.3076,0.3121,48725.0],["1981-12-04",0.3121,0.3166,0.3121,0.3166,22929.0],["1981-12-07",0.3177,0.3266,0.3177,0.3232,265407.0],["1981-12-08",0.3232,0.3255,0.3221,0.3255,95730.0],["1981-12-09",0.3266,0.3377,0.3266,0.3366,46432.0],["1981-12-10",0.3366,0.3411,0.3344,0.3411,431071.0],["1981-12-11",0.3411,0.3422,0.34,0.34,153053.0],["1981-12-14",0.34,0.3433,0.34,0.3422,163371.0],["1981-12-15",0.3422,0.3444,0.3411,0.3411,188020.0],["1981-12-16",0.3388,0.3388,0.3344,0.3344,49871.0],["1981-12-17",0.3344,0.3411,0.3344,0.34,99742.0],["1981-12-18",0.34,0.34,0.3377,0.34,25795.0],["1981-12-21",0.3377,0.3377,0.3344,0.3377,185154.0],["1981-12-22",0.3377,0.3377,0.3344,0.3355,43566.0],["1981-12-23",0.3355,0.3377,0.3344,0.3344,390371.0],["1981-12-24",0.3333,0.3333,0.3299,0.331,41273.0],["1981-12-28",0.331,0.3333,0.3266,0.3266,140442.0],["1981-12-29",0.3266,0.3288,0.321,0.321,122098.0],["1981-12-30",0.321,0.321,0.3166,0.3166,43566.0],["1981-12-31",0.3166,0.3199,0.3121,0.3199,34967.0],["1982-01-04",0.3199,0.3277,0.3188,0.3188,431071.0],["1982-01-05",0.3188,0.3188,0.3099,0.311,250503.0],["1982-01-06",0.311,0.311,0.3088,0.3088,17197.0],["1982-01-07",0.3088,0.3121,0.3088,0.3121,226427.0],["1982-01-08",0.3121,0.3121,0.3088,0.311,130124.0],["1982-01-11",0.311,0.3121,0.3076,0.3076,74520.0],["1982-01-12",0.3065,0.3065,0.3043,0.3054,28662.0],["1982-01-13",0.3054,0.3076,0.2987,0.2987,148467.0],["1982-01-14",0.2987,0.301,0.2987,0.301,64202.0],["1982-01-15",0.301,0.3065,0.301,0.3065,145601.0],["1982-01-18",0.3065,0.3065,0.301,0.3043,137576.0],["1982-01-19",0.3043,0.3054,0.3032,0.3043,107768.0],["1982-01-20",0.3043,0.3043,0.3021,0.3043,141588.0],["1982-01-21",0.3043,0.3065,0.3021,0.3021,80253.0],["1982-01-22",0.3021,0.3043,0.2998,0.2998,120379.0],["1982-01-25",0.2998,0.3021,0.2965,0.2987,274578.0],["1982-01-26",0.2998,0.3043,0.2998,0.3032,282604.0],["1982-01-27",0.3043,0.3076,0.3043,0.3065,128404.0],["1982-01-28",0.3121,0.3177,0.3121,0.3154,246490.0],["1982-01-29",0.3177,0.3255,0.3177,0.3255,132990.0],["1982-02-01",0.3255,0.3322,0.3255,0.331,233879.0],["1982-02-02",0.331,0.3355,0.3288,0.3355,81399.0],["1982-02-03",0.3388,0.3478,0.3388,0.3388,248210.0],["1982-02-04",0.3388,0.3388,0.3299,0.3366,369162.0],["1982-02-05",0.3388,0.3422,0.3388,0.3388,830040.0],["1982-02-08",0.3388,0.3388,0.3344,0.3344,106621.0],["1982-02-09",0.3322,0.3322,0.321,0.321,218975.0],["1982-02-10",0.321,0.3255,0.321,0.3232,214962.0],["1982-02-11",0.3232,0.3299,0.3232,0.3277,202924.0],["1982-02-12",0.3277,0.3333,0.3266,0.3333,122098.0],["1982-02-16",0.3322,0.3322,0.3277,0.3288,70508.0],["1982-02-17",0.3288,0.331,0.3277,0.3277,76240.0],["1982-02-18",0.3299,0.3455,0.3299,0.3366,158212.0],["1982-02-19",0.3366,0.3388,0.3344,0.3377,147321.0],["1982-02-22",0.3377,0.3388,0.3355,0.3355,134710.0],["1982-02-23",0.3355,0.3366,0.3344,0.3355,257955.0],["1982-02-24",0.3355,0.3377,0.3344,0.3377,357124.0],["1982-02-25",0.3377,0.3422,0.3366,0.34,300374.0],["1982-02-26",0.34,0.3422,0.3388,0.3411,259674.0],["1982-03-01",0.3411,0.3411,0.3366,0.3411,575525.0],["1982-03-02",0.3411,0.3411,0.3388,0.3388,148467.0],["1982-03-03",0.3388,0.3388,0.3366,0.3366,65922.0],["1982-03-04",0.3366,0.3388,0.3355,0.3366,579538.0],["1982-03-05",0.3366,0.3366,0.3299,0.3322,327316.0],["1982-03-08",0.3322,0.3344,0.3288,0.3288,217828.0],["1982-03-09",0.3288,0.3299,0.3255,0.3277,242477.0],["1982-03-10",0.3277,0.3322,0.3266,0.3299,126684.0],["1982-03-11",0.3299,0.3299,0.3232,0.3232,122098.0],["1982-03-12",0.321,0.321,0.3032,0.3032,366869.0],["1982-03-15",0.3021,0.3021,0.2943,0.2998,178848.0],["1982-03-16",0.2998,0.3065,0.2998,0.3032,114646.0],["1982-03-17",0.3021,0.3021,0.2987,0.3021,78533.0],["1982-03-18",0.3032,0.3121,0.3032,0.3121,174263.0],["1982-03-19",0.3132,0.3188,0.3132,0.3143,92290.0],["1982-03-22",0.3154,0.3177,0.3154,0.3166,102609.0],["1982-03-23",0.321,0.3288,0.321,0.3255,137576.0],["1982-03-24",0.3266,0.3299,0.3266,0.3299,72227.0],["1982-03-25",0.3299,0.3322,0.3277,0.3277,101462.0],["1982-03-26",0.3266,0.3266,0.321,0.321,89997.0],["1982-03-29",0.321,0.3221,0.3199,0.321,84838.0],["1982-03-30",0.3221,0.3266,0.3221,0.3255,198338.0],["1982-03-31",0.3255,0.3288,0.3255,0.3288,73947.0],["1982-04-01",0.3288,0.3366,0.3277,0.3366,296934.0],["1982-04-02",0.3388,0.3444,0.3388,0.3388,520495.0],["1982-04-05",0.3388,0.3411,0.3366,0.3366,482662.0],["1982-04-06",0.3366,0.3444,0.3366,0.3422,168530.0],["1982-04-07",0.3422,0.3478,0.3422,0.3478,898255.0],["1982-04-08",0.3478,0.35,0.3467,0.3478,502152.0],["1982-04-12",0.3489,0.3522,0.3489,0.3511,113500.0],["1982-04-13",0.3511,0.3545,0.3511,0.3545,275725.0],["1982-04-14",0.3545,0.3545,0.3533,0.3533,123245.0],["1982-04-15",0.35,0.35,0.3366,0.3433,533106.0],["1982-04-16",0.3433,0.3455,0.3366,0.3444,267126.0],["1982-04-19",0.3444,0.3556,0.3444,0.3533,739470.0],["1982-04-20",0.3533,0.3545,0.3411,0.3433,640874.0],["1982-04-21",0.3422,0.3422,0.34,0.3411,88851.0],["1982-04-22",0.3411,0.3422,0.3377,0.3377,210376.0],["1982-04-23",0.3388,0.3455,0.3388,0.34,186874.0],["1982-04-26",0.34,0.3467,0.34,0.3444,468331.0],["1982-04-27",0.3444,0.3467,0.3433,0.3433,71654.0],["1982-04-28",0.3422,0.3422,0.3366,0.3366,213242.0],["1982-04-29",0.3366,0.3377,0.3344,0.3355,161078.0],["1982-04-30",0.3355,0.3388,0.3344,0.3355,215535.0],["1982-05-03",0.3355,0.3388,0.3344,0.3388,112927.0],["1982-05-04",0.34,0.3467,0.34,0.3422,197765.0],["1982-05-05",0.3422,0.3455,0.34,0.3433,433364.0],["1982-05-06",0.3433,0.3467,0.3422,0.3455,233306.0],["1982-05-07",0.3455,0.3589,0.3455,0.3522,333048.0],["1982-05-10",0.3522,0.3545,0.3478,0.3478,200058.0],["1982-05-11",0.3478,0.3545,0.3455,0.3522,76813.0],["1982-05-12",0.3533,0.3589,0.3533,0.3545,263687.0],["1982-05-13",0.3545,0.3567,0.3545,0.3556,68215.0],["1982-05-14",0.3556,0.3578,0.3522,0.3578,110634.0],["1982-05-17",0.3556,0.3556,0.3533,0.3556,95157.0],["1982-05-18",0.3545,0.3545,0.3478,0.3489,209803.0],["1982-05-19",0.3489,0.3489,0.3455,0.3455,170823.0],["1982-05-20",0.3455,0.3455,0.3411,0.3411,146174.0],["1982-05-21",0.3411,0.3444,0.3411,0.3433,124391.0],["1982-05-24",0.3433,0.3489,0.3433,0.3489,177129.0],["1982-05-25",0.3489,0.35,0.3478,0.3478,330755.0],["1982-05-26",0.3478,0.3489,0.3444,0.3455,269419.0],["1982-05-27",0.3433,0.3433,0.3366,0.3377,217828.0],["1982-05-28",0.3377,0.3411,0.3355,0.3366,419606.0],["1982-06-01",0.3355,0.3355,0.3277,0.3299,191460.0],["1982-06-02",0.3299,0.3322,0.3266,0.3322,264833.0],["1982-06-03",0.3322,0.3366,0.331,0.3322,425338.0],["1982-06-04",0.3322,0.3333,0.3255,0.3255,117513.0],["1982-06-07",0.3255,0.3266,0.3188,0.321,151333.0],["1982-06-08",0.321,0.3232,0.3199,0.3232,158212.0],["1982-06-09",0.3221,0.3221,0.3188,0.3221,77960.0],["1982-06-10",0.3221,0.3255,0.3199,0.321,230439.0],["1982-06-11",0.3288,0.3333,0.3288,0.331,132990.0],["1982-06-14",0.331,0.3322,0.321,0.321,91144.0],["1982-06-15",0.321,0.321,0.3076,0.3121,474063.0],["1982-06-16",0.311,0.311,0.3076,0.3099,124965.0],["1982-06-17",0.3099,0.3099,0.3021,0.3076,104902.0],["1982-06-18",0.3076,0.3076,0.3021,0.3032,57896.0],["1982-06-21",0.301,0.301,0.2976,0.2998,295215.0],["1982-06-22",0.2998,0.301,0.2965,0.301,404702.0],["1982-06-23",0.301,0.3032,0.2976,0.2998,766412.0],["1982-06-24",0.301,0.311,0.301,0.3088,577818.0],["1982-06-25",0.3088,0.3154,0.3076,0.3121,95730.0],["1982-06-28",0.3121,0.3132,0.3099,0.3121,100889.0],["1982-06-29",0.3121,0.3143,0.3088,0.311,248783.0],["1982-06-30",0.311,0.311,0.3054,0.3076,368588.0],["1982-07-01",0.3065,0.3065,0.2998,0.2998,272859.0],["1982-07-02",0.2998,0.2998,0.2943,0.2976,608773.0],["1982-07-06",0.2976,0.2976,0.2876,0.2943,118086.0],["1982-07-07",0.2931,0.2931,0.2898,0.292,150760.0],["1982-07-08",0.292,0.292,0.2853,0.2898,492407.0],["1982-07-09",0.2898,0.2943,0.2853,0.2931,915452.0],["1982-07-12",0.2965,0.3099,0.2965,0.301,1215826.0],["1982-07-13",0.301,0.3121,0.301,0.3088,248783.0],["1982-07-14",0.3088,0.3121,0.3088,0.3121,166811.0],["1982-07-15",0.3121,0.321,0.3099,0.3177,278591.0],["1982-07-16",0.3188,0.3299,0.3188,0.3266,466611.0],["1982-07-19",0.3322,0.3366,0.3322,0.3344,371455.0],["1982-07-20",0.3366,0.3455,0.3366,0.3433,580684.0],["1982-07-21",0.3433,0.3478,0.3422,0.3467,475210.0],["1982-07-22",0.3467,0.3478,0.3433,0.3433,1076530.0],["1982-07-23",0.3433,0.3455,0.3411,0.3411,76813.0],["1982-07-26",0.3411,0.3433,0.34,0.3422,128404.0],["1982-07-27",0.3422,0.3433,0.331,0.3333,394957.0],["1982-07-28",0.3333,0.3333,0.321,0.3277,216682.0],["1982-07-29",0.3266,0.3266,0.3244,0.3266,52737.0],["1982-07-30",0.3266,0.331,0.3266,0.3266,110061.0],["1982-08-02",0.3299,0.34,0.3299,0.34,157066.0],["1982-08-03",0.3388,0.3388,0.3322,0.3322,401836.0],["1982-08-04",0.3322,0.3333,0.3288,0.3299,286616.0],["1982-08-05",0.3299,0.331,0.3177,0.3199,390944.0],["1982-08-06",0.3188,0.3188,0.3143,0.3143,322157.0],["1982-08-09",0.3143,0.3154,0.3088,0.3154,146747.0],["1982-08-10",0.3154,0.3188,0.3154,0.3154,212669.0],["1982-08-11",0.3143,0.3143,0.3088,0.3088,251649.0],["1982-08-12",0.3088,0.3088,0.301,0.3021,138722.0],["1982-08-13",0.3021,0.3021,0.2965,0.2987,166237.0],["1982-08-16",0.301,0.3032,0.301,0.3021,330182.0],["1982-08-17",0.3032,0.321,0.3032,0.321,732018.0],["1982-08-18",0.3344,0.3533,0.3344,0.3344,886217.0],["1982-08-19",0.3344,0.3355,0.331,0.3333,144455.0],["1982-08-20",0.3333,0.3478,0.3322,0.3478,615652.0],["1982-08-23",0.3478,0.3645,0.3455,0.3623,1141879.0],["1982-08-24",0.3623,0.3645,0.3511,0.3589,722273.0],["1982-08-25",0.3589,0.3611,0.3556,0.36,266553.0],["1982-08-26",0.3611,0.3968,0.3611,0.3767,1279455.0],["1982-08-27",0.3745,0.3745,0.3701,0.3712,425338.0],["1982-08-30",0.3712,0.3812,0.3656,0.3812,173689.0],["1982-08-31",0.3845,0.3957,0.3845,0.3924,557755.0],["1982-09-01",0.3924,0.3968,0.3879,0.3879,492980.0],["1982-09-02",0.3879,0.399,0.3845,0.3968,227000.0],["1982-09-03",0.408,0.4213,0.408,0.4158,864434.0],["1982-09-07",0.4158,0.418,0.4091,0.4091,787048.0],["1982-09-08",0.4091,0.4169,0.4057,0.4146,555462.0],["1982-09-09",0.4146,0.4146,0.4113,0.4135,214389.0],["1982-09-10",0.4135,0.4146,0.3968,0.3968,1505308.0],["1982-09-13",0.3957,0.3957,0.3834,0.3868,1586134.0],["1982-09-14",0.3946,0.4013,0.3946,0.3968,494699.0],["1982-09-15",0.3968,0.4035,0.3968,0.4002,189740.0],["1982-09-16",0.4002,0.4046,0.4002,0.4024,126111.0],["1982-09-17",0.4024,0.4035,0.4002,0.4013,350818.0],["1982-09-20",0.399,0.399,0.3968,0.399,109487.0],["1982-09-21",0.399,0.4191,0.3968,0.4191,305533.0],["1982-09-22",0.4202,0.4314,0.4202,0.4236,352538.0],["1982-09-23",0.4236,0.428,0.4191,0.4247,274005.0],["1982-09-24",0.4247,0.4314,0.4247,0.4302,331328.0],["1982-09-27",0.4302,0.4459,0.4258,0.4459,364576.0],["1982-09-28",0.4459,0.4481,0.428,0.4325,1249646.0],["1982-09-29",0.428,0.428,0.4213,0.428,1031818.0],["1982-09-30",0.4258,0.4258,0.4124,0.4191,439669.0],["1982-10-01",0.418,0.418,0.4091,0.4113,310692.0],["1982-10-04",0.4102,0.4102,0.3979,0.408,228720.0],["1982-10-05",0.408,0.4091,0.4057,0.408,578965.0],["1982-10-06",0.408,0.4347,0.4035,0.4336,1257672.0],["1982-10-07",0.4381,0.4459,0.4381,0.4403,744056.0],["1982-10-08",0.4403,0.4459,0.4347,0.4459,604760.0],["1982-10-11",0.4459,0.4581,0.4425,0.4514,405848.0],["1982-10-12",0.4514,0.4537,0.4403,0.4481,499285.0],["1982-10-13",0.4481,0.4481,0.4325,0.4436,490687.0],["1982-10-14",0.4436,0.4436,0.4325,0.4347,523934.0],["1982-10-15",0.4347,0.4392,0.4258,0.4269,311265.0],["1982-10-18",0.4269,0.4302,0.4213,0.4258,161652.0],["1982-10-19",0.428,0.4369,0.428,0.4314,354258.0],["1982-10-20",0.4314,0.4392,0.4302,0.4381,282604.0],["1982-10-21",0.4414,0.4492,0.4414,0.4481,702210.0],["1982-10-22",0.4503,0.4615,0.4503,0.4615,416740.0],["1982-10-25",0.4548,0.4548,0.4425,0.4503,782462.0],["1982-10-26",0.4503,0.4626,0.4425,0.457,556609.0],["1982-10-27",0.4592,0.4637,0.4592,0.4615,460306.0],["1982-10-28",0.4615,0.467,0.4603,0.4637,201778.0],["1982-10-29",0.4637,0.4681,0.4615,0.4637,128404.0],["1982-11-01",0.4637,0.4681,0.4637,0.4659,243051.0],["1982-11-02",0.4659,0.4826,0.4659,0.4782,443682.0],["1982-11-03",0.4793,0.5083,0.4793,0.5038,275725.0],["1982-11-04",0.506,0.525,0.506,0.506,274005.0],["1982-11-05",0.506,0.506,0.496,0.496,561194.0],["1982-11-08",0.4871,0.4871,0.4793,0.4804,204644.0],["1982-11-09",0.4815,0.4927,0.4815,0.4893,651765.0],["1982-11-10",0.4893,0.4949,0.4849,0.4849,476929.0],["1982-11-11",0.4838,0.4838,0.4793,0.4838,437949.0],["1982-11-12",0.4838,0.4927,0.4815,0.4893,292348.0],["1982-11-15",0.4871,0.4871,0.4826,0.4838,358270.0],["1982-11-16",0.4815,0.4815,0.4704,0.4793,184008.0],["1982-11-17",0.4793,0.4838,0.4771,0.4793,139295.0],["1982-11-18",0.4815,0.486,0.4815,0.4849,208657.0],["1982-11-19",0.486,0.4893,0.486,0.4893,83692.0],["1982-11-22",0.4893,0.4927,0.486,0.486,161078.0],["1982-11-23",0.486,0.4949,0.486,0.4916,100316.0],["1982-11-24",0.4916,0.4949,0.4904,0.4904,89997.0],["1982-11-26",0.4916,0.5016,0.4916,0.4994,224707.0],["1982-11-29",0.4994,0.5038,0.4949,0.5005,126684.0],["1982-11-30",0.5005,0.5127,0.5005,0.5127,285470.0],["1982-12-01",0.5127,0.5395,0.5105,0.5395,548010.0],["1982-12-02",0.5395,0.5517,0.535,0.5417,404129.0],["1982-12-03",0.5417,0.5439,0.5294,0.5294,57896.0],["1982-12-06",0.5295,0.5462,0.525,0.5462,161652.0],["1982-12-07",0.5462,0.5517,0.5439,0.5439,213242.0],["1982-12-08",0.5373,0.5373,0.5317,0.5361,108341.0],["1982-12-09",0.5306,0.5306,0.5205,0.5272,458586.0],["1982-12-10",0.5272,0.5306,0.5239,0.525,359417.0],["1982-12-13",0.5261,0.5328,0.5261,0.5283,75093.0],["1982-12-14",0.5283,0.5328,0.5194,0.5239,458586.0],["1982-12-15",0.5239,0.5261,0.5172,0.5194,283750.0],["1982-12-16",0.5194,0.5239,0.5172,0.5216,327316.0],["1982-12-17",0.5216,0.5228,0.5183,0.5183,164518.0],["1982-12-20",0.515,0.515,0.5016,0.5049,282604.0],["1982-12-21",0.5049,0.5083,0.5027,0.5072,348525.0],["1982-12-22",0.5072,0.5105,0.5049,0.5083,119232.0],["1982-12-23",0.5083,0.5105,0.506,0.5083,50444.0],["1982-12-27",0.5083,0.5172,0.5049,0.5161,267699.0],["1982-12-28",0.5161,0.5183,0.5127,0.5138,18917.0],["1982-12-29",0.5138,0.5172,0.5138,0.5161,104902.0],["1982-12-30",0.5183,0.5239,0.5183,0.5183,124965.0],["1982-12-31",0.5183,0.5239,0.515,0.5216,145601.0],["1983-01-03",0.5216,0.5216,0.5005,0.5005,238465.0],["1983-01-04",0.4949,0.4949,0.486,0.4927,334768.0],["1983-01-05",0.4938,0.506,0.4938,0.4949,413301.0],["1983-01-06",0.4971,0.506,0.4971,0.506,498712.0],["1983-01-07",0.5072,0.5172,0.5072,0.5127,609346.0],["1983-01-10",0.5127,0.5183,0.5127,0.5183,557755.0],["1983-01-11",0.5183,0.5216,0.5172,0.5172,193179.0],["1983-01-12",0.5194,0.5339,0.5194,0.5294,128404.0],["1983-01-13",0.5294,0.5339,0.5261,0.5317,136429.0],["1983-01-14",0.5317,0.5339,0.5283,0.5306,127258.0],["1983-01-17",0.5283,0.5283,0.5194,0.5228,162225.0],["1983-01-18",0.5228,0.5239,0.5172,0.5216,96876.0],["1983-01-19",0.5216,0.5216,0.5105,0.5116,50444.0],["1983-01-20",0.5116,0.515,0.506,0.5105,576098.0],["1983-01-21",0.5083,0.5083,0.5016,0.506,112354.0],["1983-01-24",0.5005,0.5005,0.4748,0.4793,409288.0],["1983-01-25",0.4793,0.4882,0.4793,0.4815,428205.0],["1983-01-26",0.4826,0.486,0.4826,0.4849,924624.0],["1983-01-27",0.4849,0.4982,0.4849,0.486,1482379.0],["1983-01-28",0.486,0.4893,0.4771,0.4804,347379.0],["1983-01-31",0.4804,0.4815,0.4637,0.467,631702.0],["1983-02-01",0.4659,0.4659,0.4492,0.4492,940101.0],["1983-02-02",0.4492,0.4592,0.4481,0.4592,619664.0],["1983-02-03",0.4592,0.4615,0.4548,0.4548,526801.0],["1983-02-04",0.4548,0.4715,0.4548,0.4715,1336778.0],["1983-02-07",0.4715,0.4838,0.4693,0.4815,1161369.0],["1983-02-08",0.4815,0.486,0.4815,0.4838,150760.0],["1983-02-09",0.4826,0.4826,0.4804,0.4815,154199.0],["1983-02-10",0.4815,0.4838,0.4804,0.4838,95157.0],["1983-02-11",0.4904,0.496,0.4904,0.4938,91144.0],["1983-02-14",0.4938,0.4938,0.4838,0.4904,137576.0],["1983-02-15",0.4904,0.4938,0.4893,0.4927,200631.0],["1983-02-16",0.4938,0.4971,0.4938,0.4949,309545.0],["1983-02-17",0.4949,0.496,0.4904,0.4904,539412.0],["1983-02-18",0.4904,0.4971,0.4904,0.4949,103182.0],["1983-02-22",0.4949,0.5027,0.4949,0.5027,244770.0],["1983-02-23",0.5027,0.5027,0.496,0.4982,127831.0],["1983-02-24",0.4982,0.5038,0.4971,0.4994,366295.0],["1983-02-25",0.5027,0.5127,0.5027,0.5105,190886.0],["1983-02-28",0.5105,0.515,0.5083,0.5127,250503.0],["1983-03-01",0.5127,0.5205,0.5105,0.5183,80826.0],["1983-03-02",0.5194,0.5328,0.5194,0.5328,225280.0],["1983-03-03",0.5328,0.5328,0.5194,0.5216,446548.0],["1983-03-04",0.5216,0.5239,0.5183,0.5205,142735.0],["1983-03-07",0.5205,0.5216,0.5172,0.5172,164518.0],["1983-03-08",0.5172,0.5205,0.5127,0.5127,170823.0],["1983-03-09",0.5127,0.5172,0.5116,0.5161,59616.0],["1983-03-10",0.5161,0.5216,0.5161,0.5172,62482.0],["1983-03-11",0.5172,0.5172,0.5138,0.5161,62482.0],["1983-03-14",0.515,0.515,0.5038,0.5083,150187.0],["1983-03-15",0.506,0.506,0.4994,0.4994,460879.0],["1983-03-16",0.4994,0.5038,0.4994,0.5016,112354.0],["1983-03-17",0.5016,0.506,0.5016,0.506,64202.0],["1983-03-18",0.506,0.5127,0.5038,0.5127,341646.0],["1983-03-21",0.5127,0.5194,0.5094,0.5194,103755.0],["1983-03-22",0.5239,0.5395,0.5239,0.5373,468331.0],["1983-03-23",0.5373,0.5428,0.5339,0.5417,210376.0],["1983-03-24",0.5439,0.5618,0.5439,0.5573,216109.0],["1983-03-25",0.5573,0.5662,0.5551,0.5662,306106.0],["1983-03-28",0.5662,0.5662,0.5573,0.5573,455146.0],["1983-03-29",0.5573,0.5595,0.5529,0.5573,154199.0],["1983-03-30",0.5618,0.5707,0.5618,0.5707,105475.0],["1983-03-31",0.5707,0.5707,0.5595,0.564,397250.0],["1983-04-04",0.564,0.5651,0.5551,0.5551,102609.0],["1983-04-05",0.5551,0.5595,0.5529,0.554,106621.0],["1983-04-06",0.5562,0.5562,0.5451,0.5473,157066.0],["1983-04-07",0.5473,0.5484,0.5239,0.5294,483235.0],["1983-04-08",0.5261,0.5317,0.5228,0.5317,74520.0],["1983-04-11",0.5339,0.5473,0.5317,0.5462,237318.0],["1983-04-12",0.5484,0.5495,0.5439,0.5495,354258.0],["1983-04-13",0.5517,0.5696,0.5506,0.5696,183434.0],["1983-04-14",0.5673,0.5729,0.564,0.5718,49871.0],["1983-04-15",0.5718,0.5852,0.5718,0.5852,182861.0],["1983-04-18",0.5874,0.6108,0.5874,0.6075,550876.0],["1983-04-19",0.6041,0.6086,0.6008,0.6019,128404.0],["1983-04-20",0.6153,0.6309,0.613,0.6242,1356841.0],["1983-04-21",0.6253,0.6264,0.6186,0.6209,299801.0],["1983-04-22",0.6186,0.6186,0.6086,0.6086,197765.0],["1983-04-25",0.6052,0.613,0.5974,0.5997,443109.0],["1983-04-26",0.5997,0.6064,0.5919,0.603,190886.0],["1983-04-27",0.6075,0.613,0.6019,0.603,262540.0],["1983-04-28",0.6041,0.6064,0.6019,0.6041,280311.0],["1983-04-29",0.6019,0.6052,0.5986,0.6052,137576.0],["1983-05-02",0.6041,0.6052,0.6008,0.6008,330182.0],["1983-05-03",0.603,0.6052,0.6008,0.6008,292348.0],["1983-05-04",0.6019,0.6041,0.5997,0.603,122672.0],["1983-05-05",0.6153,0.6275,0.6019,0.6242,509604.0],["1983-05-06",0.6242,0.6454,0.6231,0.6431,1373465.0],["1983-05-09",0.6431,0.6509,0.6331,0.6476,236172.0],["1983-05-10",0.6454,0.6509,0.6431,0.6476,384066.0],["1983-05-11",0.6454,0.6454,0.6398,0.6431,137003.0],["1983-05-12",0.6431,0.6454,0.642,0.6454,261967.0],["1983-05-13",0.6431,0.6454,0.642,0.6443,162225.0],["1983-05-16",0.642,0.642,0.6365,0.6387,105475.0],["1983-05-17",0.6353,0.6387,0.6309,0.6376,90571.0],["1983-05-18",0.6398,0.6509,0.6398,0.6443,174836.0],["1983-05-19",0.6465,0.6487,0.6398,0.6398,460306.0],["1983-05-20",0.6376,0.6398,0.6298,0.6398,94583.0],["1983-05-23",0.6376,0.6398,0.6342,0.6387,55604.0],["1983-05-24",0.6387,0.6476,0.6387,0.6465,169677.0],["1983-05-25",0.6443,0.6476,0.6431,0.6476,154773.0],["1983-05-26",0.6476,0.6498,0.6443,0.6443,144455.0],["1983-05-27",0.6431,0.6454,0.6398,0.642,243051.0],["1983-05-31",0.6398,0.6398,0.6275,0.6309,130124.0],["1983-06-01",0.6264,0.6287,0.6242,0.6287,319864.0],["1983-06-02",0.6309,0.6353,0.6264,0.6331,231586.0],["1983-06-03",0.6353,0.6387,0.6342,0.6353,68788.0],["1983-06-06",0.6331,0.6398,0.6331,0.6398,43566.0],["1983-06-07",0.6398,0.6509,0.6365,0.6509,339927.0],["1983-06-08",0.6509,0.6509,0.6398,0.642,1130414.0],["1983-06-09",0.6487,0.6677,0.6487,0.6677,275725.0],["1983-06-10",0.6654,0.6688,0.6654,0.6665,270566.0],["1983-06-13",0.6688,0.6732,0.6688,0.6699,99169.0],["1983-06-14",0.6833,0.6844,0.671,0.671,277444.0],["1983-06-15",0.6799,0.6933,0.6788,0.6866,367442.0],["1983-06-16",0.6844,0.6978,0.6844,0.6978,298081.0],["1983-06-17",0.6978,0.7022,0.6933,0.6955,224134.0],["1983-06-20",0.7008,0.7008,0.6941,0.6963,170823.0],["1983-06-21",0.7008,0.7053,0.693,0.7053,228146.0],["1983-06-22",0.7075,0.7142,0.7008,0.7142,86558.0],["1983-06-23",0.7187,0.7231,0.7142,0.7142,265407.0],["1983-06-24",0.7142,0.7164,0.7097,0.7142,64775.0],["1983-06-27",0.7142,0.7142,0.7097,0.7108,64202.0],["1983-06-28",0.7108,0.7131,0.6963,0.6997,119806.0],["1983-06-29",0.6919,0.6986,0.6874,0.6963,275725.0],["1983-06-30",0.6941,0.6963,0.6896,0.6919,327316.0],["1983-07-01",0.6874,0.6874,0.6785,0.6785,120379.0],["1983-07-05",0.6796,0.6796,0.6629,0.6696,428205.0],["1983-07-06",0.6718,0.6874,0.6718,0.6829,190313.0],["1983-07-07",0.6852,0.6941,0.674,0.674,157066.0],["1983-07-08",0.6762,0.6762,0.6584,0.6673,162798.0],["1983-07-11",0.674,0.6762,0.6696,0.6696,166237.0],["1983-07-12",0.6696,0.6696,0.6617,0.6673,128977.0],["1983-07-13",0.6651,0.6762,0.6629,0.674,161078.0],["1983-07-14",0.6785,0.6852,0.6718,0.6762,116366.0],["1983-07-15",0.6785,0.6785,0.6696,0.6696,239038.0],["1983-07-18",0.6696,0.6696,0.6629,0.6662,153053.0],["1983-07-19",0.6684,0.674,0.6684,0.674,148467.0],["1983-07-20",0.6874,0.7075,0.6852,0.7075,298654.0],["1983-07-21",0.7075,0.7075,0.6896,0.6919,241904.0],["1983-07-22",0.693,0.6963,0.6896,0.6963,38407.0],["1983-07-25",0.6919,0.7008,0.6896,0.6986,50444.0],["1983-07-26",0.7008,0.7008,0.6885,0.6952,94583.0],["1983-07-27",0.693,0.6963,0.6852,0.6863,41273.0],["1983-07-28",0.6885,0.6908,0.6785,0.6785,33247.0],["1983-07-29",0.6696,0.6696,0.6573,0.6651,296361.0],["1983-08-01",0.6573,0.6584,0.6472,0.6528,405848.0],["1983-08-02",0.6506,0.6651,0.6506,0.6617,252795.0],["1983-08-03",0.6629,0.6629,0.6562,0.6584,104902.0],["1983-08-04",0.6606,0.6606,0.6472,0.6517,194899.0],["1983-08-05",0.6472,0.6584,0.6472,0.6562,259674.0],["1983-08-08",0.6495,0.6517,0.6461,0.6472,108341.0],["1983-08-09",0.6495,0.6517,0.6483,0.6506,268273.0],["1983-08-10",0.6517,0.6662,0.6517,0.6662,131843.0],["1983-08-11",0.6762,0.6841,0.674,0.6829,557182.0],["1983-08-12",0.6785,0.6807,0.6751,0.6774,117513.0],["1983-08-15",0.6774,0.6807,0.674,0.6762,104902.0],["1983-08-16",0.6718,0.6718,0.6629,0.6651,154773.0],["1983-08-17",0.6651,0.6807,0.6651,0.6807,284323.0],["1983-08-18",0.6852,0.6919,0.6852,0.6874,210376.0],["1983-08-19",0.6852,0.6852,0.6762,0.6841,361136.0],["1983-08-22",0.6818,0.6852,0.6785,0.6818,307253.0],["1983-08-23",0.6796,0.6796,0.6718,0.6718,68788.0],["1983-08-24",0.6718,0.6729,0.6584,0.6584,286043.0],["1983-08-25",0.6606,0.6696,0.6584,0.6696,191460.0],["1983-08-26",0.6673,0.6696,0.6651,0.6673,104902.0],["1983-08-29",0.6673,0.6673,0.6606,0.6629,151907.0],["1983-08-30",0.6606,0.6651,0.6606,0.6629,127831.0],["1983-08-31",0.6651,0.6807,0.6651,0.6807,83119.0],["1983-09-01",0.674,0.6829,0.674,0.674,340500.0],["1983-09-02",0.6718,0.6718,0.6651,0.6684,289482.0],["1983-09-06",0.674,0.6796,0.674,0.6774,399543.0],["1983-09-07",0.6751,0.6829,0.6751,0.6807,138149.0],["1983-09-08",0.6807,0.6807,0.6751,0.6785,178275.0],["1983-09-09",0.6785,0.6807,0.6762,0.6774,180568.0],["1983-09-12",0.6874,0.6896,0.6807,0.6829,111207.0],["1983-09-13",0.6807,0.6852,0.6785,0.6829,185154.0],["1983-09-14",0.6829,0.6852,0.6785,0.6796,120379.0],["1983-09-15",0.6818,0.6818,0.6696,0.6696,144455.0],["1983-09-16",0.6718,0.6751,0.6707,0.6751,60763.0],["1983-09-19",0.6759,0.6849,0.6748,0.6771,163371.0],["1983-09-20",0.6793,0.6826,0.6771,0.6826,161652.0],["1983-09-21",0.6826,0.6838,0.6793,0.6804,202351.0],["1983-09-22",0.6726,0.6849,0.6726,0.6849,277444.0],["1983-09-23",0.6871,0.6871,0.6815,0.6838,161652.0],["1983-09-26",0.686,0.6871,0.6793,0.686,123818.0],["1983-09-27",0.6838,0.6838,0.6726,0.6759,252222.0],["1983-09-28",0.6737,0.6838,0.6737,0.6759,311838.0],["1983-09-29",0.6759,0.6759,0.6715,0.6715,389225.0],["1983-09-30",0.6737,0.6737,0.6636,0.6636,35540.0],["1983-10-03",0.6636,0.6636,0.648,0.6536,189740.0],["1983-10-04",0.6558,0.6603,0.6547,0.6581,62482.0],["1983-10-05",0.6558,0.6569,0.6502,0.6569,353684.0],["1983-10-06",0.6547,0.6569,0.6525,0.6569,61909.0],["1983-10-07",0.6569,0.6592,0.6558,0.6581,276871.0],["1983-10-10",0.6525,0.6592,0.6525,0.6592,116366.0],["1983-10-11",0.6569,0.6569,0.6514,0.6525,178275.0],["1983-10-12",0.6502,0.6525,0.6458,0.6458,80826.0],["1983-10-13",0.6447,0.648,0.6424,0.6435,40699.0],["1983-10-14",0.6424,0.6469,0.6391,0.6424,392091.0],["1983-10-17",0.6413,0.6458,0.6346,0.6458,57896.0],["1983-10-18",0.6435,0.6435,0.6368,0.6368,43566.0],["1983-10-19",0.6312,0.6324,0.619,0.6257,145601.0],["1983-10-20",0.6301,0.6301,0.6257,0.6268,253942.0],["1983-10-21",0.6268,0.6268,0.6145,0.6167,108914.0],["1983-10-24",0.6123,0.6167,0.6089,0.6134,217828.0],["1983-10-25",0.6134,0.6279,0.6134,0.6257,144455.0],["1983-10-26",0.6212,0.629,0.6212,0.6245,252222.0],["1983-10-27",0.6234,0.6346,0.6234,0.6346,163944.0],["1983-10-28",0.6391,0.6458,0.6257,0.6324,614505.0],["1983-10-31",0.6335,0.6368,0.6279,0.6301,198912.0],["1983-11-01",0.6279,0.6279,0.6201,0.6245,276871.0],["1983-11-02",0.6223,0.6257,0.6167,0.6167,167384.0],["1983-11-03",0.6167,0.6167,0.6111,0.6123,157066.0],["1983-11-04",0.6123,0.6134,0.61,0.6111,81399.0],["1983-11-07",0.6111,0.6156,0.6089,0.6156,138722.0],["1983-11-08",0.6178,0.6234,0.6178,0.6201,48725.0],["1983-11-09",0.619,0.6391,0.619,0.6391,476356.0],["1983-11-10",0.6435,0.6514,0.6391,0.648,420753.0],["1983-11-11",0.6491,0.6569,0.6447,0.6569,419033.0],["1983-11-14",0.6636,0.6692,0.6614,0.6625,220694.0],["1983-11-15",0.6592,0.6603,0.6514,0.6536,813417.0],["1983-11-16",0.6614,0.667,0.6614,0.667,138722.0],["1983-11-17",0.6659,0.6703,0.6625,0.6703,295788.0],["1983-11-18",0.6648,0.6648,0.6569,0.6581,153053.0],["1983-11-21",0.6558,0.6603,0.6558,0.6581,31528.0],["1983-11-22",0.6581,0.6692,0.6581,0.667,334194.0],["1983-11-23",0.6648,0.6681,0.6569,0.6592,112927.0],["1983-11-25",0.6625,0.6636,0.6525,0.6614,378333.0],["1983-11-28",0.6603,0.667,0.6603,0.667,48725.0],["1983-11-29",0.6692,0.6815,0.667,0.6793,1476646.0],["1983-11-30",0.6793,0.6882,0.6771,0.6815,1069652.0],["1983-12-01",0.6826,0.686,0.6793,0.6815,244197.0],["1983-12-02",0.6826,0.686,0.6815,0.686,75093.0],["1983-12-05",0.6871,0.6882,0.6838,0.6882,73947.0],["1983-12-06",0.6882,0.6882,0.6748,0.6748,392091.0],["1983-12-07",0.6737,0.6748,0.6659,0.6703,311265.0],["1983-12-08",0.6681,0.6726,0.6681,0.6715,789914.0],["1983-12-09",0.6715,0.6715,0.6614,0.6614,366869.0],["1983-12-12",0.6659,0.6659,0.6525,0.6525,294641.0],["1983-12-13",0.6525,0.6558,0.6525,0.6558,63629.0],["1983-12-14",0.6581,0.6581,0.6502,0.6525,48152.0],["1983-12-15",0.648,0.6525,0.6458,0.6469,138722.0],["1983-12-16",0.648,0.648,0.6424,0.6424,221268.0],["1983-12-19",0.6424,0.6469,0.6424,0.6424,151333.0],["1983-12-20",0.6456,0.6479,0.6244,0.6322,389225.0],["1983-12-21",0.6378,0.6445,0.6356,0.6445,338780.0],["1983-12-22",0.6445,0.6468,0.6378,0.64,111780.0],["1983-12-23",0.6423,0.6423,0.6356,0.6356,45285.0],["1983-12-27",0.6356,0.64,0.6333,0.6345,73947.0],["1983-12-28",0.6356,0.6356,0.6311,0.6322,82545.0],["1983-12-29",0.6345,0.6367,0.63,0.6322,92864.0],["1983-12-30",0.63,0.6378,0.6277,0.6378,80253.0],["1984-01-03",0.6356,0.6389,0.6311,0.6367,180568.0],["1984-01-04",0.6367,0.64,0.6367,0.64,82545.0],["1984-01-05",0.6423,0.6524,0.6423,0.6524,459159.0],["1984-01-06",0.6546,0.6714,0.6535,0.668,232732.0],["1984-01-09",0.6635,0.6714,0.6624,0.6647,79106.0],["1984-01-10",0.6647,0.6736,0.6647,0.6725,71081.0],["1984-01-11",0.6714,0.6803,0.6714,0.6781,271712.0],["1984-01-12",0.6781,0.6803,0.6714,0.6714,142735.0],["1984-01-13",0.6747,0.6803,0.6725,0.6736,135856.0],["1984-01-16",0.6714,0.6714,0.6579,0.6624,169104.0],["1984-01-17",0.6591,0.6691,0.6591,0.6691,33247.0],["1984-01-18",0.6691,0.6714,0.6658,0.6669,171396.0],["1984-01-19",0.6669,0.6669,0.6624,0.6647,401263.0],["1984-01-20",0.6624,0.6669,0.6624,0.6647,122672.0],["1984-01-23",0.6624,0.6647,0.6524,0.6524,261394.0],["1984-01-24",0.6501,0.6501,0.6412,0.6445,135856.0],["1984-01-25",0.6456,0.6468,0.6244,0.6244,443682.0],["1984-01-26",0.6244,0.6289,0.6221,0.6277,204071.0],["1984-01-27",0.6266,0.6266,0.6199,0.6199,126111.0],["1984-01-30",0.621,0.621,0.5919,0.5953,162225.0],["1984-01-31",0.5953,0.5975,0.5729,0.5875,538265.0],["1984-02-01",0.5875,0.5908,0.5852,0.5908,576672.0],["1984-02-02",0.5908,0.5953,0.5908,0.5942,112927.0],["1984-02-03",0.5919,0.593,0.5863,0.5886,190886.0],["1984-02-06",0.5863,0.5953,0.5852,0.5908,372028.0],["1984-02-07",0.5908,0.5975,0.5875,0.5953,334194.0],["1984-02-08",0.5964,0.5986,0.5841,0.5841,259101.0],["1984-02-09",0.5796,0.5819,0.5729,0.5751,462025.0],["1984-02-10",0.5774,0.5774,0.5751,0.5774,898828.0],["1984-02-13",0.5763,0.5774,0.5707,0.5774,195472.0],["1984-02-14",0.5751,0.5774,0.5718,0.5774,288336.0],["1984-02-15",0.5751,0.5852,0.5729,0.5729,435083.0],["1984-02-16",0.5707,0.5707,0.5595,0.5595,188593.0],["1984-02-17",0.5595,0.564,0.5572,0.5584,916025.0],["1984-02-21",0.5561,0.5572,0.5516,0.5516,295788.0],["1984-02-22",0.5516,0.555,0.5505,0.5528,63056.0],["1984-02-23",0.5528,0.5572,0.5505,0.555,120379.0],["1984-02-24",0.5684,0.5774,0.564,0.5729,603614.0],["1984-02-27",0.5751,0.5796,0.5751,0.5774,308399.0],["1984-02-28",0.5763,0.5774,0.5707,0.5707,303813.0],["1984-02-29",0.5729,0.5763,0.5729,0.5751,139869.0],["1984-03-01",0.5707,0.5751,0.5696,0.5729,284896.0],["1984-03-02",0.5729,0.5841,0.5729,0.5796,367442.0],["1984-03-05",0.5785,0.5785,0.5729,0.5763,115793.0],["1984-03-06",0.574,0.5751,0.5684,0.5707,50444.0],["1984-03-07",0.5684,0.5707,0.5684,0.5707,167957.0],["1984-03-08",0.5662,0.5751,0.5662,0.5707,126111.0],["1984-03-09",0.5707,0.5729,0.5684,0.5718,154773.0],["1984-03-12",0.5696,0.574,0.5684,0.5729,163944.0],["1984-03-13",0.5707,0.5819,0.5684,0.5819,194326.0],["1984-03-14",0.5863,0.5897,0.5841,0.5863,103182.0],["1984-03-15",0.5875,0.5875,0.5841,0.5852,85985.0],["1984-03-16",0.593,0.6042,0.593,0.6031,449414.0],["1984-03-19",0.6052,0.6052,0.5951,0.5963,122098.0],["1984-03-20",0.5974,0.5974,0.594,0.594,207510.0],["1984-03-21",0.5929,0.5929,0.5839,0.5873,217828.0],["1984-03-22",0.5851,0.5895,0.5783,0.5783,160505.0],["1984-03-23",0.5828,0.5828,0.5761,0.5806,128977.0],["1984-03-26",0.5738,0.5738,0.5604,0.5649,166237.0],["1984-03-27",0.5649,0.5649,0.5559,0.5559,268846.0],["1984-03-28",0.5537,0.5537,0.5425,0.5447,325596.0],["1984-03-29",0.5425,0.5649,0.5413,0.5582,1061626.0],["1984-03-30",0.5582,0.5604,0.557,0.5582,202351.0],["1984-04-02",0.5593,0.5604,0.5537,0.5559,307253.0],["1984-04-03",0.5537,0.5559,0.5514,0.5537,154199.0],["1984-04-04",0.5548,0.5559,0.5447,0.5447,1273149.0],["1984-04-05",0.5447,0.5469,0.5245,0.538,1072518.0],["1984-04-06",0.5402,0.5425,0.5369,0.538,331902.0],["1984-04-09",0.5357,0.5402,0.5335,0.5402,322730.0],["1984-04-10",0.5425,0.5492,0.5402,0.5492,757813.0],["1984-04-11",0.5503,0.5503,0.5391,0.5413,553742.0],["1984-04-12",0.5413,0.5582,0.5402,0.5582,279737.0],["1984-04-13",0.5559,0.5615,0.5559,0.557,615652.0],["1984-04-16",0.5582,0.5694,0.5582,0.5682,269992.0],["1984-04-17",0.566,0.5761,0.566,0.575,140442.0],["1984-04-18",0.5738,0.5738,0.5671,0.5671,231586.0],["1984-04-19",0.5671,0.5694,0.5649,0.5649,170823.0],["1984-04-23",0.5671,0.5694,0.5626,0.5626,299801.0],["1984-04-24",0.5638,0.5649,0.5582,0.5626,303240.0],["1984-04-25",0.5626,0.5738,0.5626,0.5738,525654.0],["1984-04-26",0.5738,0.5873,0.5738,0.5828,235025.0],["1984-04-27",0.5828,0.5839,0.5806,0.5817,284323.0],["1984-04-30",0.5806,0.5851,0.5806,0.5828,116939.0],["1984-05-01",0.5806,0.5817,0.575,0.5817,161078.0],["1984-05-02",0.5806,0.5817,0.5783,0.5817,541705.0],["1984-05-03",0.5817,0.5851,0.5794,0.5817,192033.0],["1984-05-04",0.5828,0.5918,0.5794,0.5794,584124.0],["1984-05-07",0.5806,0.5851,0.5806,0.5828,197765.0],["1984-05-08",0.5851,0.5873,0.5738,0.5761,873606.0],["1984-05-09",0.5761,0.5761,0.5694,0.575,685586.0],["1984-05-10",0.5716,0.5738,0.566,0.5727,468331.0],["1984-05-11",0.5716,0.5738,0.566,0.5705,413301.0],["1984-05-14",0.5682,0.5716,0.566,0.5682,714821.0],["1984-05-15",0.5682,0.5682,0.566,0.566,359990.0],["1984-05-16",0.5682,0.5694,0.5671,0.5694,374321.0],["1984-05-17",0.5671,0.5671,0.5593,0.5593,710808.0],["1984-05-18",0.5593,0.5615,0.5582,0.5615,187447.0],["1984-05-21",0.5626,0.5671,0.5626,0.5626,186301.0],["1984-05-22",0.5604,0.5604,0.5559,0.5582,107768.0],["1984-05-23",0.5559,0.5593,0.5537,0.5537,213242.0],["1984-05-24",0.5525,0.5525,0.5469,0.5469,222987.0],["1984-05-25",0.5447,0.5447,0.538,0.5447,297508.0],["1984-05-29",0.5447,0.5447,0.5402,0.5447,303813.0],["1984-05-30",0.5447,0.5537,0.5425,0.5492,338780.0],["1984-05-31",0.5503,0.5537,0.5481,0.5537,195472.0],["1984-06-01",0.5537,0.5626,0.5537,0.5604,367442.0],["1984-06-04",0.5626,0.5761,0.5626,0.5705,278591.0],["1984-06-05",0.5694,0.5738,0.5694,0.5738,184581.0],["1984-06-06",0.5694,0.5951,0.5694,0.594,267126.0],["1984-06-07",0.5918,0.5918,0.5828,0.5828,89997.0],["1984-06-08",0.5806,0.5907,0.5783,0.5895,369735.0],["1984-06-11",0.5895,0.594,0.5873,0.5873,732018.0],["1984-06-12",0.5907,0.5907,0.5794,0.5817,229866.0],["1984-06-13",0.5806,0.5895,0.5794,0.5873,259101.0],["1984-06-14",0.5873,0.5907,0.5873,0.5873,138149.0],["1984-06-15",0.5873,0.5884,0.5862,0.5862,148467.0],["1984-06-18",0.586,0.6085,0.586,0.6006,294641.0],["1984-06-19",0.6051,0.6175,0.604,0.6119,177702.0],["1984-06-20",0.604,0.6175,0.604,0.6175,231013.0],["1984-06-21",0.6164,0.6197,0.613,0.6175,290629.0],["1984-06-22",0.6175,0.6186,0.6152,0.6175,77386.0],["1984-06-25",0.6152,0.6175,0.613,0.6175,114646.0],["1984-06-26",0.6152,0.622,0.613,0.622,431644.0],["1984-06-27",0.6208,0.6208,0.613,0.613,278591.0],["1984-06-28",0.613,0.6141,0.6107,0.6119,210376.0],["1984-06-29",0.6107,0.6152,0.6062,0.6119,294641.0],["1984-07-02",0.6107,0.6141,0.6085,0.613,118659.0],["1984-07-03",0.613,0.6186,0.6107,0.6186,252795.0],["1984-07-05",0.6175,0.6287,0.6175,0.6197,411581.0],["1984-07-06",0.6197,0.6242,0.6175,0.6197,217255.0],["1984-07-09",0.6208,0.6208,0.6164,0.6164,314705.0],["1984-07-10",0.6186,0.622,0.6175,0.622,586990.0],["1984-07-11",0.6242,0.6265,0.622,0.622,361136.0],["1984-07-12",0.6197,0.6197,0.6085,0.6085,233306.0],["1984-07-13",0.6096,0.6096,0.5995,0.5995,210949.0],["1984-07-16",0.5984,0.604,0.5928,0.595,398970.0],["1984-07-17",0.595,0.5995,0.5928,0.5995,147321.0],["1984-07-18",0.604,0.6062,0.6029,0.6062,65922.0],["1984-07-19",0.6107,0.6107,0.6029,0.6029,59043.0],["1984-07-20",0.604,0.6051,0.6029,0.6051,44712.0],["1984-07-23",0.6029,0.6029,0.5928,0.5928,98596.0],["1984-07-24",0.5928,0.5928,0.5849,0.586,134710.0],["1984-07-25",0.5849,0.595,0.5827,0.595,198338.0],["1984-07-26",0.5928,0.595,0.5883,0.5928,392664.0],["1984-07-27",0.5939,0.6096,0.5928,0.6051,193179.0],["1984-07-30",0.604,0.6074,0.604,0.604,153626.0],["1984-07-31",0.604,0.6175,0.604,0.6175,261394.0],["1984-08-01",0.6186,0.6309,0.6186,0.6242,455720.0],["1984-08-02",0.6287,0.6377,0.6287,0.6377,417313.0],["1984-08-03",0.6601,0.6601,0.6377,0.6556,401263.0],["1984-08-06",0.6601,0.6848,0.6601,0.6601,856409.0],["1984-08-07",0.6601,0.6669,0.6556,0.6579,481515.0],["1984-08-08",0.6601,0.6624,0.6534,0.6534,65922.0],["1984-08-09",0.6512,0.6624,0.6467,0.6624,394384.0],["1984-08-10",0.6714,0.6759,0.6646,0.6646,914879.0],["1984-08-13",0.6635,0.6714,0.6601,0.6714,229866.0],["1984-08-14",0.6736,0.6747,0.6691,0.6736,233879.0],["1984-08-15",0.6736,0.6736,0.6646,0.6714,273432.0],["1984-08-16",0.6725,0.6725,0.6669,0.668,63629.0],["1984-08-17",0.6702,0.6736,0.6669,0.6669,169677.0],["1984-08-20",0.6669,0.6714,0.6657,0.6714,64202.0],["1984-08-21",0.6714,0.6792,0.668,0.6759,261967.0],["1984-08-22",0.6826,0.6848,0.677,0.6781,172543.0],["1984-08-23",0.6803,0.6803,0.677,0.677,83119.0],["1984-08-24",0.6792,0.6837,0.6792,0.6803,186874.0],["1984-08-27",0.6736,0.6781,0.6714,0.6747,135856.0],["1984-08-28",0.6759,0.6781,0.6725,0.6781,217828.0],["1984-08-29",0.6781,0.6848,0.6781,0.6826,275152.0],["1984-08-30",0.6815,0.6815,0.6736,0.6747,242477.0],["1984-08-31",0.6759,0.6781,0.6747,0.6781,100889.0],["1984-09-04",0.6759,0.6792,0.6736,0.677,172543.0],["1984-09-05",0.6747,0.6747,0.6601,0.6635,173689.0],["1984-09-06",0.668,0.668,0.6601,0.6601,54457.0],["1984-09-07",0.6646,0.6646,0.6579,0.6624,165091.0],["1984-09-10",0.6601,0.6624,0.6534,0.6568,239611.0],["1984-09-11",0.6635,0.6691,0.6613,0.6657,241904.0],["1984-09-12",0.6646,0.6669,0.6646,0.6669,188593.0],["1984-09-13",0.6646,0.6803,0.6635,0.6803,237891.0],["1984-09-14",0.6837,0.6994,0.6837,0.6893,347379.0],["1984-09-17",0.6903,0.6971,0.6858,0.6971,131270.0],["1984-09-18",0.6971,0.6971,0.6881,0.6903,118659.0],["1984-09-19",0.6858,0.6926,0.6847,0.6926,201205.0],["1984-09-20",0.6937,0.6971,0.6926,0.6937,264833.0],["1984-09-21",0.6948,0.7016,0.6937,0.6937,446548.0],["1984-09-24",0.6881,0.6948,0.6881,0.6937,262540.0],["1984-09-25",0.6937,0.6982,0.6937,0.6948,188593.0],["1984-09-26",0.6959,0.7038,0.6948,0.7016,362283.0],["1984-09-27",0.7128,0.7218,0.7061,0.7106,279164.0],["1984-09-28",0.7106,0.7106,0.7016,0.7038,122672.0],["1984-10-01",0.7016,0.7016,0.6746,0.6746,149614.0],["1984-10-02",0.6701,0.6701,0.6611,0.6611,204071.0],["1984-10-03",0.6566,0.6656,0.6555,0.6633,408141.0],["1984-10-04",0.6645,0.6656,0.6611,0.6656,162798.0],["1984-10-05",0.6622,0.6656,0.66,0.66,225854.0],["1984-10-08",0.6588,0.6588,0.6521,0.6543,166811.0],["1984-10-09",0.6566,0.6577,0.651,0.651,48725.0],["1984-10-10",0.651,0.6566,0.6363,0.6566,409288.0],["1984-10-11",0.6566,0.6633,0.6543,0.66,333621.0],["1984-10-12",0.66,0.6701,0.66,0.6678,135856.0],["1984-10-15",0.6678,0.6746,0.6656,0.6746,60189.0],["1984-10-16",0.6746,0.6768,0.6712,0.6746,199485.0],["1984-10-17",0.6723,0.6791,0.6723,0.6768,100889.0],["1984-10-18",0.6768,0.7016,0.6757,0.6993,713101.0],["1984-10-19",0.7173,0.7173,0.7061,0.7061,477503.0],["1984-10-22",0.7083,0.7207,0.7083,0.7162,467184.0],["1984-10-23",0.7162,0.7218,0.7049,0.7049,221841.0],["1984-10-24",0.7049,0.7128,0.7038,0.7038,151907.0],["1984-10-25",0.7049,0.7049,0.6971,0.6993,148467.0],["1984-10-26",0.6948,0.6948,0.6881,0.6926,99742.0],["1984-10-29",0.6926,0.6971,0.6881,0.6881,87705.0],["1984-10-30",0.6892,0.6971,0.6858,0.6926,256808.0],["1984-10-31",0.6914,0.6971,0.6914,0.6937,37260.0],["1984-11-01",0.6937,0.7128,0.6937,0.7117,316424.0],["1984-11-02",0.7117,0.7128,0.7038,0.7049,441962.0],["1984-11-05",0.7038,0.7061,0.6993,0.7027,42419.0],["1984-11-06",0.7038,0.7049,0.6937,0.6971,106621.0],["1984-11-07",0.6993,0.6993,0.6813,0.6881,163371.0],["1984-11-08",0.6836,0.6847,0.6802,0.6847,252222.0],["1984-11-09",0.6881,0.6948,0.6836,0.6858,156492.0],["1984-11-12",0.6836,0.6836,0.6757,0.6791,87705.0],["1984-11-13",0.6768,0.6791,0.6656,0.6656,75667.0],["1984-11-14",0.6667,0.6735,0.6645,0.6735,115220.0],["1984-11-15",0.6746,0.6847,0.6701,0.6791,96876.0],["1984-11-16",0.6768,0.6791,0.6656,0.6656,31528.0],["1984-11-19",0.6633,0.6656,0.6543,0.6543,58470.0],["1984-11-20",0.6543,0.6611,0.6487,0.6498,451134.0],["1984-11-21",0.6498,0.6611,0.6487,0.6611,282604.0],["1984-11-23",0.6701,0.6903,0.6701,0.6847,165664.0],["1984-11-26",0.6858,0.6858,0.6678,0.669,47005.0],["1984-11-27",0.6667,0.6712,0.6633,0.669,181141.0],["1984-11-28",0.6678,0.6701,0.6656,0.669,142162.0],["1984-11-29",0.6656,0.6678,0.6645,0.6656,174263.0],["1984-11-30",0.6633,0.6633,0.6431,0.6487,245343.0],["1984-12-03",0.651,0.6521,0.6465,0.6498,64202.0],["1984-12-04",0.6498,0.651,0.6476,0.6487,96876.0],["1984-12-05",0.6453,0.6453,0.6363,0.6363,407568.0],["1984-12-06",0.6363,0.6476,0.6363,0.6431,76813.0],["1984-12-07",0.6431,0.6431,0.6352,0.6363,140442.0],["1984-12-10",0.6386,0.6431,0.6363,0.6431,285470.0],["1984-12-11",0.6431,0.6431,0.6341,0.6352,456866.0],["1984-12-12",0.6363,0.6386,0.6363,0.6386,81972.0],["1984-12-13",0.6319,0.6341,0.6296,0.633,259674.0],["1984-12-14",0.6307,0.6363,0.6307,0.6307,64775.0],["1984-12-17",0.6363,0.6408,0.6341,0.6408,277444.0],["1984-12-18",0.6476,0.6543,0.6431,0.6521,498712.0],["1984-12-19",0.6555,0.66,0.6397,0.6397,330755.0],["1984-12-20",0.6431,0.6487,0.642,0.6453,283750.0],["1984-12-21",0.6443,0.6466,0.6421,0.6454,268846.0],["1984-12-24",0.6443,0.6556,0.6421,0.6544,116939.0],["1984-12-26",0.6567,0.6567,0.6511,0.6533,51018.0],["1984-12-27",0.6533,0.6544,0.6511,0.6522,59043.0],["1984-12-28",0.6533,0.6623,0.6533,0.6623,59043.0],["1984-12-31",0.6623,0.6837,0.6623,0.6826,227000.0],["1985-01-02",0.6804,0.6804,0.6691,0.6691,512470.0],["1985-01-03",0.6713,0.6736,0.6668,0.6691,87131.0],["1985-01-04",0.6713,0.6713,0.6623,0.6623,45285.0],["1985-01-07",0.6623,0.6713,0.6612,0.6623,105475.0],["1985-01-08",0.6623,0.6668,0.6623,0.6668,466611.0],["1985-01-09",0.6691,0.6702,0.6646,0.6691,220694.0],["1985-01-10",0.668,0.6837,0.668,0.6837,102609.0],["1985-01-11",0.6837,0.6849,0.6691,0.6725,293495.0],["1985-01-14",0.6736,0.686,0.6702,0.6849,278591.0],["1985-01-15",0.6871,0.6927,0.6849,0.6916,169104.0],["1985-01-16",0.6939,0.7006,0.6939,0.7006,218402.0],["1985-01-17",0.6972,0.6984,0.6916,0.6916,63629.0],["1985-01-18",0.6916,0.7006,0.6916,0.7006,475783.0],["1985-01-21",0.6984,0.7198,0.6984,0.7187,179995.0],["1985-01-22",0.7198,0.7209,0.7119,0.7153,281457.0],["1985-01-23",0.7164,0.7232,0.7119,0.7209,137003.0],["1985-01-24",0.7209,0.7322,0.7209,0.7299,246490.0],["1985-01-25",0.7254,0.731,0.7254,0.7299,256235.0],["1985-01-28",0.7299,0.7367,0.7288,0.7299,166237.0],["1985-01-29",0.7299,0.7367,0.7254,0.7367,181141.0],["1985-01-30",0.7524,0.7524,0.7423,0.7434,249356.0],["1985-01-31",0.7434,0.7468,0.7389,0.7423,352538.0],["1985-02-01",0.7378,0.7412,0.7355,0.7367,307253.0],["1985-02-04",0.7344,0.7479,0.731,0.7479,113500.0],["1985-02-05",0.7524,0.7637,0.7524,0.7581,194899.0],["1985-02-06",0.7581,0.7626,0.7547,0.7547,245917.0],["1985-02-07",0.7547,0.766,0.7547,0.766,326169.0],["1985-02-08",0.7637,0.766,0.7603,0.7637,255088.0],["1985-02-11",0.7615,0.7637,0.7558,0.7569,295215.0],["1985-02-12",0.7479,0.7524,0.7412,0.7491,172543.0],["1985-02-13",0.7491,0.7671,0.7491,0.7671,271139.0],["1985-02-14",0.7671,0.7705,0.766,0.766,400116.0],["1985-02-15",0.766,0.7705,0.766,0.766,513043.0],["1985-02-19",0.7648,0.7693,0.7637,0.7693,81972.0],["1985-02-20",0.7705,0.7784,0.7693,0.7761,264260.0],["1985-02-21",0.775,0.7772,0.7615,0.7626,163944.0],["1985-02-22",0.7615,0.7637,0.7524,0.7524,48725.0],["1985-02-25",0.7513,0.7524,0.7457,0.7524,179422.0],["1985-02-26",0.7513,0.7569,0.7513,0.7547,129551.0],["1985-02-27",0.7569,0.7569,0.7502,0.7569,217255.0],["1985-02-28",0.7547,0.7671,0.7524,0.7671,283750.0],["1985-03-01",0.7682,0.7705,0.7626,0.7682,206364.0],["1985-03-04",0.766,0.775,0.766,0.766,193753.0],["1985-03-05",0.7592,0.766,0.7524,0.7569,139295.0],["1985-03-06",0.7547,0.7592,0.7434,0.7457,80253.0],["1985-03-07",0.7412,0.7457,0.7299,0.7322,284323.0],["1985-03-08",0.7344,0.7389,0.731,0.7378,104902.0],["1985-03-11",0.7322,0.7344,0.7209,0.7254,192033.0],["1985-03-12",0.7265,0.7378,0.7265,0.7344,264833.0],["1985-03-13",0.7344,0.7378,0.7322,0.7322,113500.0],["1985-03-14",0.731,0.7378,0.7299,0.7322,258528.0],["1985-03-15",0.7299,0.7389,0.7299,0.7322,271712.0],["1985-03-18",0.7334,0.7526,0.7334,0.7402,158212.0],["1985-03-19",0.7424,0.7537,0.7424,0.7492,116939.0],["1985-03-20",0.7469,0.7537,0.7469,0.7492,142735.0],["1985-03-21",0.7492,0.765,0.7492,0.756,384066.0],["1985-03-22",0.7582,0.765,0.756,0.7571,318144.0],["1985-03-25",0.7492,0.7492,0.7435,0.7492,102035.0],["1985-03-26",0.7481,0.7481,0.7402,0.7447,83692.0],["1985-03-27",0.7435,0.7514,0.7356,0.7402,169677.0],["1985-03-28",0.7379,0.7481,0.7379,0.7424,428778.0],["1985-03-29",0.7424,0.7537,0.7424,0.7503,261394.0],["1985-04-01",0.7503,0.7582,0.7503,0.7571,137576.0],["1985-04-02",0.7571,0.7571,0.7514,0.7514,323303.0],["1985-04-03",0.7447,0.7526,0.7447,0.7526,224707.0],["1985-04-04",0.7548,0.7571,0.7492,0.7492,109487.0],["1985-04-08",0.7514,0.7537,0.7492,0.7492,74520.0],["1985-04-09",0.7503,0.756,0.7503,0.7526,105475.0],["1985-04-10",0.7548,0.765,0.7548,0.7638,82545.0],["1985-04-11",0.7638,0.7717,0.7638,0.7672,327316.0],["1985-04-12",0.7661,0.7808,0.765,0.7808,279164.0],["1985-04-15",0.7785,0.7808,0.7763,0.7808,91144.0],["1985-04-16",0.7921,0.7921,0.783,0.7853,204071.0],["1985-04-17",0.783,0.7853,0.7763,0.7785,107768.0],["1985-04-18",0.7808,0.7808,0.7627,0.7672,314705.0],["1985-04-19",0.7695,0.7706,0.7661,0.7672,157066.0],["1985-04-22",0.7672,0.7672,0.7661,0.7661,138149.0],["1985-04-23",0.7627,0.7717,0.7627,0.7717,216109.0],["1985-04-24",0.7717,0.7717,0.765,0.7706,226427.0],["1985-04-25",0.7729,0.7763,0.7627,0.7684,84265.0],["1985-04-26",0.7717,0.7729,0.7695,0.7706,127831.0],["1985-04-29",0.7661,0.7661,0.7435,0.7435,112354.0],["1985-04-30",0.7435,0.7514,0.7424,0.7492,161652.0],["1985-05-01",0.7492,0.7514,0.7458,0.7469,428205.0],["1985-05-02",0.7458,0.7492,0.7447,0.7469,194326.0],["1985-05-03",0.7458,0.7492,0.7435,0.7447,192606.0],["1985-05-06",0.7447,0.7469,0.7447,0.7447,200058.0],["1985-05-07",0.7469,0.7537,0.7469,0.7514,88278.0],["1985-05-08",0.7537,0.7627,0.7514,0.7627,79679.0],["1985-05-09",0.7616,0.7627,0.756,0.7605,124391.0],["1985-05-10",0.7672,0.7717,0.765,0.7661,259101.0],["1985-05-13",0.7695,0.7717,0.7672,0.7695,91144.0],["1985-05-14",0.7763,0.7864,0.7763,0.7842,141015.0],["1985-05-15",0.7853,0.7898,0.7853,0.7864,44139.0],["1985-05-16",0.7887,0.7988,0.7864,0.7966,101462.0],["1985-05-17",0.7898,0.8079,0.7898,0.8056,159932.0],["1985-05-20",0.8169,0.8191,0.8101,0.8124,226427.0],["1985-05-21",0.8146,0.8203,0.8146,0.8203,157639.0],["1985-05-22",0.8214,0.8214,0.8124,0.8146,127831.0],["1985-05-23",0.8079,0.818,0.8067,0.8146,85412.0],["1985-05-24",0.8101,0.8169,0.8079,0.8124,72227.0],["1985-05-28",0.8146,0.8191,0.8101,0.8124,36114.0],["1985-05-29",0.8124,0.827,0.8124,0.8259,161652.0],["1985-05-30",0.8327,0.8327,0.8225,0.8259,193753.0],["1985-05-31",0.8236,0.8327,0.8236,0.8304,271712.0],["1985-06-03",0.8304,0.8315,0.8,0.8011,124965.0],["1985-06-04",0.8033,0.8101,0.8011,0.8067,167384.0],["1985-06-05",0.8124,0.8372,0.8101,0.8372,534826.0],["1985-06-06",0.8349,0.8575,0.8338,0.8575,144455.0],["1985-06-07",0.8586,0.8586,0.8462,0.8485,381773.0],["1985-06-10",0.8462,0.8507,0.844,0.8462,144455.0],["1985-06-11",0.8507,0.8507,0.844,0.844,115220.0],["1985-06-12",0.8451,0.8485,0.844,0.844,89424.0],["1985-06-13",0.844,0.844,0.8372,0.8372,480369.0],["1985-06-14",0.8394,0.8507,0.8372,0.8462,147894.0],["1985-06-17",0.8452,0.8452,0.8429,0.8452,271139.0],["1985-06-18",0.8429,0.8452,0.8418,0.8418,111780.0],["1985-06-19",0.844,0.8452,0.8418,0.8418,103182.0],["1985-06-20",0.8418,0.8452,0.8418,0.844,223561.0],["1985-06-21",0.844,0.8452,0.8407,0.8407,355404.0],["1985-06-24",0.8407,0.8418,0.8407,0.8407,123818.0],["1985-06-25",0.8429,0.8633,0.8407,0.8587,392664.0],["1985-06-26",0.861,0.861,0.8497,0.8497,247063.0],["1985-06-27",0.8429,0.8565,0.8429,0.8565,130124.0],["1985-06-28",0.8587,0.8587,0.852,0.8531,96303.0],["1985-07-01",0.8531,0.8565,0.8463,0.8565,170250.0],["1985-07-02",0.8542,0.8655,0.8542,0.8655,614505.0],["1985-07-03",0.8666,0.8768,0.8666,0.87,104902.0],["1985-07-05",0.8723,0.8768,0.87,0.8757,57323.0],["1985-07-08",0.8768,0.8768,0.8689,0.8734,185154.0],["1985-07-09",0.8712,0.8723,0.8565,0.861,63629.0],["1985-07-10",0.8587,0.8768,0.8587,0.8723,188020.0],["1985-07-11",0.8746,0.8768,0.8723,0.8757,68215.0],["1985-07-12",0.8734,0.8734,0.8655,0.87,107768.0],["1985-07-15",0.8723,0.8859,0.8723,0.8746,177702.0],["1985-07-16",0.8678,0.8768,0.8678,0.8768,127831.0],["1985-07-17",0.8791,0.8813,0.8791,0.8813,154199.0],["1985-07-18",0.8802,0.8847,0.8768,0.8768,91144.0],["1985-07-19",0.8859,0.8949,0.8825,0.8825,109487.0],["1985-07-22",0.8836,0.8915,0.8836,0.8915,228146.0],["1985-07-23",0.8938,0.9039,0.8892,0.8904,565780.0],["1985-07-24",0.8813,0.887,0.8689,0.8813,293495.0],["1985-07-25",0.8813,0.8825,0.8757,0.8813,265407.0],["1985-07-26",0.8836,0.8859,0.8734,0.8734,259101.0],["1985-07-29",0.8644,0.8644,0.852,0.852,85985.0],["1985-07-30",0.852,0.852,0.8327,0.8373,268273.0],["1985-07-31",0.8395,0.8452,0.8373,0.8418,291775.0],["1985-08-01",0.844,0.8587,0.844,0.8587,204644.0],["1985-08-02",0.8746,0.8746,0.8678,0.8723,67641.0],["1985-08-05",0.8712,0.8712,0.8553,0.8587,33821.0],["1985-08-06",0.8587,0.8633,0.8486,0.8486,124965.0],["1985-08-07",0.8497,0.8565,0.8474,0.8565,51018.0],["1985-08-08",0.8565,0.8565,0.8474,0.8553,95730.0],["1985-08-09",0.8531,0.8576,0.8531,0.8576,83692.0],["1985-08-12",0.8576,0.8576,0.8497,0.8531,72227.0],["1985-08-13",0.8531,0.8542,0.8474,0.8474,56750.0],["1985-08-14",0.8497,0.8587,0.8497,0.8565,167384.0],["1985-08-15",0.8587,0.8678,0.8565,0.8599,163371.0],["1985-08-16",0.861,0.861,0.8508,0.8508,148467.0],["1985-08-19",0.8497,0.8542,0.8497,0.8508,77960.0],["1985-08-20",0.8587,0.8587,0.8508,0.8565,112927.0],["1985-08-21",0.8587,0.8768,0.8587,0.8768,145028.0],["1985-08-22",0.8746,0.8836,0.8746,0.8791,214389.0],["1985-08-23",0.8746,0.8746,0.8712,0.8734,106048.0],["1985-08-26",0.8734,0.8734,0.8689,0.8689,115793.0],["1985-08-27",0.8734,0.8768,0.8734,0.8768,278591.0],["1985-08-28",0.8746,0.8768,0.8655,0.8678,177129.0],["1985-08-29",0.87,0.87,0.8644,0.8655,90571.0],["1985-08-30",0.8666,0.8666,0.8542,0.8542,103182.0],["1985-09-03",0.8542,0.8576,0.852,0.8565,80253.0],["1985-09-04",0.8553,0.8576,0.8497,0.8508,87131.0],["1985-09-05",0.8486,0.8508,0.844,0.8497,76813.0],["1985-09-06",0.8486,0.8542,0.8486,0.8497,117513.0],["1985-09-09",0.8497,0.852,0.8474,0.8474,98596.0],["1985-09-10",0.8508,0.8508,0.8418,0.8463,91717.0],["1985-09-11",0.8407,0.8407,0.8181,0.8214,547437.0],["1985-09-12",0.8226,0.8305,0.8169,0.8203,501005.0],["1985-09-13",0.8203,0.8214,0.8,0.809,363429.0],["1985-09-16",0.8035,0.8102,0.8035,0.8035,92290.0],["1985-09-17",0.8012,0.8012,0.7933,0.8001,192606.0],["1985-09-18",0.7989,0.8102,0.7967,0.8057,517056.0],["1985-09-19",0.8068,0.8193,0.8068,0.8148,107194.0],["1985-09-20",0.8148,0.8216,0.8102,0.8102,229293.0],["1985-09-23",0.8193,0.8216,0.8182,0.8204,72227.0],["1985-09-24",0.8193,0.8317,0.8193,0.8227,116939.0],["1985-09-25",0.8238,0.8238,0.8193,0.8193,151333.0],["1985-09-26",0.8216,0.8216,0.7978,0.808,227000.0],["1985-09-30",0.8012,0.8057,0.7989,0.8057,112354.0],["1985-10-01",0.8057,0.8238,0.8023,0.8238,335914.0],["1985-10-02",0.8238,0.8317,0.8227,0.8227,208657.0],["1985-10-03",0.8204,0.8238,0.817,0.8216,112354.0],["1985-10-04",0.8216,0.8238,0.8148,0.8148,531960.0],["1985-10-07",0.8125,0.8125,0.7978,0.8001,249356.0],["1985-10-08",0.8012,0.8012,0.7921,0.7967,757813.0],["1985-10-09",0.7978,0.8023,0.7978,0.8012,349672.0],["1985-10-10",0.8012,0.8046,0.7989,0.8001,196619.0],["1985-10-11",0.8001,0.8035,0.7989,0.8001,259674.0],["1985-10-14",0.8012,0.8057,0.7989,0.8023,350245.0],["1985-10-15",0.8136,0.8216,0.8125,0.8159,410434.0],["1985-10-16",0.8102,0.8238,0.8102,0.8238,540558.0],["1985-10-17",0.8283,0.8329,0.8238,0.8261,527947.0],["1985-10-18",0.8283,0.8351,0.8261,0.8272,186301.0],["1985-10-21",0.8283,0.8397,0.8272,0.8351,155346.0],["1985-10-22",0.8329,0.8419,0.8329,0.8385,99742.0],["1985-10-23",0.8363,0.8431,0.8317,0.8431,130124.0],["1985-10-24",0.8419,0.8453,0.8385,0.8419,83692.0],["1985-10-25",0.8397,0.8431,0.8374,0.8419,216682.0],["1985-10-28",0.8419,0.8442,0.8408,0.8431,80253.0],["1985-10-29",0.8453,0.851,0.8419,0.851,103182.0],["1985-10-30",0.8612,0.8736,0.8612,0.8691,260821.0],["1985-10-31",0.8702,0.8713,0.8578,0.8578,114646.0],["1985-11-01",0.8589,0.8725,0.8589,0.8725,146174.0],["1985-11-04",0.8691,0.8827,0.8691,0.8793,171970.0],["1985-11-05",0.8895,0.903,0.8838,0.903,271712.0],["1985-11-06",0.903,0.903,0.8872,0.8917,205790.0],["1985-11-07",0.8951,0.8974,0.8872,0.8906,229866.0],["1985-11-08",0.8883,0.903,0.8872,0.8985,254515.0],["1985-11-11",0.9008,0.9325,0.8951,0.9291,450561.0],["1985-11-12",0.9223,0.9257,0.9087,0.9132,214389.0],["1985-11-13",0.9155,0.9211,0.911,0.9132,333621.0],["1985-11-14",0.9121,0.92,0.9053,0.9143,147894.0],["1985-11-15",0.9143,0.9189,0.9098,0.9143,144455.0],["1985-11-18",0.9121,0.9177,0.9064,0.9143,104328.0],["1985-11-19",0.9166,0.9211,0.9098,0.9155,189167.0],["1985-11-20",0.9189,0.9234,0.9166,0.9189,241331.0],["1985-11-21",0.9211,0.9415,0.9211,0.9415,399543.0],["1985-11-22",0.9415,0.9528,0.9415,0.9472,163371.0],["1985-11-25",0.9472,0.9483,0.9381,0.9415,108341.0],["1985-11-26",0.9392,0.9415,0.9302,0.9302,192033.0],["1985-11-27",0.9325,0.9562,0.9325,0.9562,609919.0],["1985-11-29",0.954,0.9641,0.9528,0.9596,111780.0],["1985-12-02",0.9619,0.963,0.9574,0.9619,172543.0],["1985-12-03",0.9596,0.9834,0.9574,0.9687,129551.0],["1985-12-04",0.9653,0.9675,0.946,0.9596,431644.0],["1985-12-05",0.9596,0.9777,0.9585,0.9675,503871.0],["1985-12-06",0.9596,0.9687,0.9574,0.9675,79679.0],["1985-12-09",0.9687,0.9732,0.9641,0.9709,155919.0],["1985-12-10",0.9732,0.98,0.9687,0.9777,139295.0],["1985-12-11",0.98,1.0094,0.98,1.0071,345086.0],["1985-12-12",1.0071,1.023,0.9981,1.0094,265980.0],["1985-12-13",1.0071,1.0139,1.0071,1.0128,126684.0],["1985-12-16",1.0105,1.0547,1.0105,1.0275,338207.0],["1985-12-17",1.032,1.0343,0.9958,1.0083,257381.0],["1985-12-18",1.0026,1.0094,0.997,0.9992,254515.0],["1985-12-19",1.0015,1.0071,0.9958,0.997,350818.0],["1985-12-20",1.0007,1.0007,0.9859,0.9871,390944.0],["1985-12-23",0.9871,0.9882,0.9791,0.9791,257955.0],["1985-12-24",0.9791,0.9814,0.9576,0.9701,233879.0],["1985-12-26",0.9723,0.9791,0.9678,0.9791,163371.0],["1985-12-27",0.9882,0.9882,0.9791,0.9825,213816.0],["1985-12-30",0.9837,0.9837,0.9735,0.9803,110634.0],["1985-12-31",0.9859,0.9995,0.9859,0.9882,276871.0],["1986-01-02",0.9882,0.9882,0.9791,0.9814,149614.0],["1986-01-03",0.9791,0.9825,0.9723,0.978,187447.0],["1986-01-06",0.9791,0.9791,0.9712,0.9769,233879.0],["1986-01-07",0.9882,0.9882,0.9791,0.9882,306679.0],["1986-01-08",0.9905,0.9927,0.9406,0.9519,295788.0],["1986-01-09",0.9463,0.9519,0.9349,0.9474,247063.0],["1986-01-10",0.9542,0.9723,0.9485,0.9565,213242.0],["1986-01-13",0.9474,0.961,0.9429,0.9531,275725.0],["1986-01-14",0.9553,0.961,0.9497,0.9565,173116.0],["1986-01-15",0.9565,0.9837,0.9565,0.9769,774437.0],["1986-01-16",0.9769,0.9837,0.9701,0.9837,300374.0],["1986-01-17",0.9859,0.995,0.9825,0.9916,695904.0],["1986-01-20",0.9882,0.9882,0.9837,0.9882,158212.0],["1986-01-21",0.9882,1.0007,0.9837,0.9939,475210.0],["1986-01-22",0.9927,1.0007,0.9916,0.9984,180568.0],["1986-01-23",0.9882,0.9984,0.9859,0.9882,619664.0],["1986-01-24",0.9882,1.0041,0.9882,1.0041,117513.0],["1986-01-27",1.0018,1.0154,1.0018,1.0154,299801.0],["1986-01-28",1.0177,1.0653,1.0177,1.0653,327889.0],["1986-01-29",1.0698,1.0766,1.0426,1.0426,250503.0],["1986-01-30",1.0426,1.0743,1.0426,1.0528,177129.0],["1986-01-31",1.0528,1.0925,1.0528,1.0834,307253.0],["1986-02-03",1.0789,1.1027,1.0743,1.1015,264833.0],["1986-02-04",1.0925,1.1106,1.0698,1.097,211523.0],["1986-02-05",1.0925,1.097,1.0811,1.097,173689.0],["1986-02-06",1.097,1.1106,1.097,1.1038,143308.0],["1986-02-07",1.1061,1.1197,1.097,1.1151,253942.0],["1986-02-10",1.1174,1.1219,1.1061,1.114,251076.0],["1986-02-11",1.1151,1.1151,1.1015,1.1015,269992.0],["1986-02-12",1.1038,1.1038,1.0925,1.097,219548.0],["1986-02-13",1.0947,1.114,1.0936,1.1129,200631.0],["1986-02-14",1.114,1.1367,1.114,1.1367,304386.0],["1986-02-18",1.1412,1.1922,1.1412,1.1922,388078.0],["1986-02-19",1.1922,1.2194,1.1877,1.1945,304386.0],["1986-02-20",1.1899,1.2103,1.1899,1.2103,107768.0],["1986-02-21",1.2149,1.2738,1.2149,1.2613,425338.0],["1986-02-24",1.2341,1.2738,1.2239,1.2353,437949.0],["1986-02-25",1.2375,1.2375,1.1877,1.2149,173689.0],["1986-02-26",1.2149,1.2285,1.2001,1.2239,283750.0],["1986-02-27",1.2239,1.2375,1.2171,1.2375,171396.0],["1986-02-28",1.2591,1.2591,1.2239,1.2251,348525.0],["1986-03-03",1.2251,1.233,1.2103,1.2273,263687.0],["1986-03-04",1.2273,1.267,1.2273,1.2443,397250.0],["1986-03-05",1.2398,1.267,1.2341,1.2647,210949.0],["1986-03-06",1.2681,1.2693,1.2557,1.2693,163371.0],["1986-03-07",1.2693,1.2863,1.2625,1.2738,158212.0],["1986-03-10",1.2806,1.2829,1.2579,1.267,237318.0],["1986-03-11",1.267,1.2919,1.2647,1.2874,214389.0],["1986-03-12",1.2897,1.2965,1.2829,1.2885,316997.0],["1986-03-13",1.2885,1.2897,1.2738,1.284,106621.0],["1986-03-14",1.2659,1.2806,1.2375,1.2806,686159.0],["1986-03-17",1.2806,1.2806,1.2557,1.2591,327889.0],["1986-03-18",1.2534,1.2602,1.2421,1.2557,219548.0],["1986-03-19",1.2579,1.2602,1.2375,1.2455,37833.0],["1986-03-20",1.2466,1.2534,1.2421,1.2421,65348.0],["1986-03-21",1.2443,1.2534,1.2375,1.2375,141588.0],["1986-03-24",1.2421,1.2783,1.2421,1.2625,338780.0],["1986-03-25",1.2636,1.2647,1.2375,1.2443,241331.0],["1986-03-26",1.2511,1.2738,1.2511,1.2727,245917.0],["1986-03-27",1.2738,1.3044,1.2738,1.2976,548583.0],["1986-03-31",1.2942,1.3441,1.2919,1.3237,318144.0],["1986-04-01",1.3157,1.3237,1.2693,1.2693,307826.0],["1986-04-02",1.2693,1.2738,1.2341,1.2659,437376.0],["1986-04-03",1.2693,1.2715,1.2353,1.2466,249356.0],["1986-04-04",1.2511,1.2579,1.2364,1.2375,272285.0],["1986-04-07",1.2375,1.2466,1.2194,1.2466,256808.0],["1986-04-08",1.2693,1.2874,1.2625,1.2851,234452.0],["1986-04-09",1.2987,1.3418,1.2829,1.3146,433937.0],["1986-04-10",1.3169,1.3463,1.301,1.3214,270566.0],["1986-04-11",1.3237,1.3293,1.3146,1.3191,178275.0],["1986-04-14",1.3214,1.3531,1.3191,1.3509,381773.0],["1986-04-15",1.3554,1.3803,1.3509,1.3667,547437.0],["1986-04-16",1.3871,1.48,1.3871,1.4732,857556.0],["1986-04-17",1.4914,1.4936,1.4415,1.4676,605333.0],["1986-04-18",1.4732,1.4732,1.4324,1.4596,326742.0],["1986-04-21",1.4506,1.5095,1.4279,1.505,570366.0],["1986-04-22",1.5276,1.5684,1.4732,1.5231,597881.0],["1986-04-23",1.5231,1.5231,1.4778,1.5004,417886.0],["1986-04-24",1.4732,1.4868,1.446,1.4732,355404.0],["1986-04-25",1.4755,1.4914,1.4517,1.4687,404702.0],["1986-04-28",1.4698,1.4914,1.4188,1.4517,304960.0],["1986-04-29",1.4517,1.4551,1.4007,1.4347,267126.0],["1986-04-30",1.4279,1.4506,1.3962,1.4279,356551.0],["1986-05-01",1.4188,1.4347,1.3962,1.4347,233306.0],["1986-05-02",1.437,1.5004,1.4279,1.5004,807111.0],["1986-05-05",1.5775,1.5866,1.5367,1.5582,1090288.0],["1986-05-06",1.5707,1.5854,1.5503,1.5639,773290.0],["1986-05-07",1.5662,1.5662,1.5163,1.5276,370881.0],["1986-05-08",1.5231,1.5458,1.4868,1.5344,451707.0],["1986-05-09",1.5344,1.5412,1.505,1.5378,286043.0],["1986-05-12",1.5458,1.5503,1.5322,1.5401,300374.0],["1986-05-13",1.5367,1.5424,1.5231,1.5276,385212.0],["1986-05-14",1.5265,1.539,1.514,1.539,359417.0],["1986-05-15",1.539,1.5401,1.5004,1.5118,243051.0],["1986-05-16",1.514,1.5367,1.497,1.5367,259101.0],["1986-05-19",1.5276,1.5344,1.505,1.514,233306.0],["1986-05-20",1.514,1.5231,1.4846,1.5186,328462.0],["1986-05-21",1.5208,1.5322,1.514,1.5208,189167.0],["1986-05-22",1.5276,1.5594,1.5231,1.5526,340500.0],["1986-05-23",1.5662,1.573,1.5548,1.5594,209803.0],["1986-05-27",1.5594,1.5877,1.5548,1.5594,584697.0],["1986-05-28",1.5594,1.5662,1.5514,1.5582,281457.0],["1986-05-29",1.5503,1.5888,1.5503,1.582,385212.0],["1986-05-30",1.5843,1.6138,1.5775,1.5911,451134.0],["1986-06-02",1.5911,1.616,1.5911,1.6092,383492.0],["1986-06-03",1.607,1.6183,1.5843,1.6092,253369.0],["1986-06-04",1.6092,1.6319,1.5866,1.6138,255662.0],["1986-06-05",1.616,1.6228,1.6092,1.6206,327316.0],["1986-06-06",1.6206,1.6251,1.6047,1.6172,241904.0],["1986-06-09",1.6138,1.6138,1.5866,1.5911,296934.0],["1986-06-10",1.582,1.6024,1.582,1.6002,178275.0],["1986-06-11",1.6024,1.6183,1.6002,1.6183,375467.0],["1986-06-12",1.6183,1.6183,1.6115,1.6149,563487.0],["1986-06-13",1.6172,1.6228,1.6047,1.607,491833.0],["1986-06-16",1.6115,1.6274,1.6013,1.6194,417886.0],["1986-06-17",1.6194,1.6319,1.6149,1.6308,709088.0],["1986-06-18",1.633,1.6478,1.6138,1.6387,729152.0],["1986-06-19",1.6364,1.6999,1.6353,1.6863,616225.0],["1986-06-20",1.7044,1.7316,1.6954,1.7226,885071.0],["1986-06-23",1.6772,1.7226,1.6546,1.6772,610722.0],["1986-06-24",1.6886,1.7056,1.6319,1.6659,448382.0],["1986-06-25",1.6716,1.6829,1.6149,1.6319,518661.0],["1986-06-26",1.6206,1.6262,1.5809,1.6092,599945.0],["1986-06-27",1.6036,1.6376,1.6036,1.6376,242133.0],["1986-06-30",1.6901,1.6957,1.6504,1.6901,336602.0],["1986-07-01",1.7014,1.7241,1.6901,1.7014,480827.0],["1986-07-02",1.6957,1.7071,1.6844,1.6901,279049.0],["1986-07-03",1.6901,1.6957,1.6447,1.6674,267929.0],["1986-07-07",1.6674,1.6674,1.5483,1.5483,342678.0],["1986-07-08",1.4746,1.5256,1.4632,1.5029,550418.0],["1986-07-09",1.5029,1.5483,1.4972,1.5086,506508.0],["1986-07-10",1.5086,1.5086,1.4008,1.4632,540099.0],["1986-07-11",1.4519,1.4632,1.4462,1.4462,358958.0],["1986-07-14",1.4519,1.4519,1.4008,1.4008,689942.0],["1986-07-15",1.4065,1.4065,1.3498,1.3668,839097.0],["1986-07-16",1.3952,1.4122,1.3668,1.3838,732706.0],["1986-07-17",1.3895,1.4462,1.3895,1.4405,402638.0],["1986-07-18",1.4462,1.4519,1.4065,1.4122,346347.0],["1986-07-21",1.4122,1.4349,1.3781,1.4008,310577.0],["1986-07-22",1.3952,1.4519,1.3895,1.4292,464777.0],["1986-07-23",1.4178,1.5256,1.4122,1.4972,835887.0],["1986-07-24",1.4972,1.5369,1.4519,1.5029,443109.0],["1986-07-25",1.4972,1.5256,1.4972,1.5199,235713.0],["1986-07-28",1.5313,1.5653,1.4746,1.4859,283521.0],["1986-07-29",1.4802,1.4916,1.4519,1.4575,196389.0],["1986-07-30",1.4632,1.4916,1.4405,1.4746,363773.0],["1986-07-31",1.4802,1.5143,1.4746,1.4972,195587.0],["1986-08-01",1.4859,1.5256,1.4802,1.4972,154773.0],["1986-08-04",1.4859,1.4859,1.4122,1.4632,254744.0],["1986-08-05",1.4575,1.4972,1.4462,1.4575,298998.0],["1986-08-06",1.4519,1.5086,1.4405,1.4859,202466.0],["1986-08-07",1.4802,1.4972,1.4746,1.4859,197421.0],["1986-08-08",1.4916,1.5143,1.4122,1.4405,232159.0],["1986-08-11",1.4575,1.5029,1.4519,1.4632,366181.0],["1986-08-12",1.4746,1.4802,1.4575,1.4802,487018.0],["1986-08-13",1.4746,1.5086,1.4519,1.4916,544915.0],["1986-08-14",1.5029,1.5199,1.4916,1.5199,192147.0],["1986-08-15",1.5143,1.5369,1.4916,1.5143,129780.0],["1986-08-18",1.4972,1.5086,1.4802,1.5029,139639.0],["1986-08-19",1.4916,1.5086,1.4746,1.4859,251534.0],["1986-08-20",1.4916,1.4972,1.4689,1.4916,262540.0],["1986-08-21",1.4859,1.4916,1.4519,1.4689,203154.0],["1986-08-22",1.4519,1.4575,1.4178,1.4405,129436.0],["1986-08-25",1.4178,1.4235,1.3895,1.4065,388422.0],["1986-08-26",1.4008,1.4632,1.3952,1.4008,818920.0],["1986-08-27",1.3895,1.4689,1.3725,1.4689,869020.0],["1986-08-28",1.4292,1.4689,1.4292,1.4519,475783.0],["1986-08-29",1.4405,1.4746,1.4405,1.4746,207166.0],["1986-09-02",1.4916,1.5313,1.4405,1.4519,320666.0],["1986-09-03",1.4519,1.4746,1.3952,1.4178,436918.0],["1986-09-04",1.4122,1.4689,1.4065,1.4632,496763.0],["1986-09-05",1.4689,1.4859,1.4575,1.4746,259445.0],["1986-09-08",1.4689,1.4972,1.4235,1.4462,249585.0],["1986-09-09",1.4462,1.4746,1.4178,1.4349,320552.0],["1986-09-10",1.4405,1.4405,1.4065,1.4065,328233.0],["1986-09-11",1.3781,1.3781,1.3328,1.3498,906280.0],["1986-09-12",1.3611,1.3611,1.242,1.2817,933337.0],["1986-09-15",1.2817,1.3044,1.2534,1.2931,650160.0],["1986-09-16",1.2817,1.3441,1.2704,1.3101,215879.0],["1986-09-17",1.3271,1.3725,1.3271,1.3441,423619.0],["1986-09-18",1.3441,1.3611,1.3271,1.3271,303698.0],["1986-09-19",1.3271,1.3271,1.2704,1.2931,323418.0],["1986-09-22",1.2987,1.3555,1.2987,1.3441,305647.0],["1986-09-23",1.3781,1.4122,1.3668,1.4065,304730.0],["1986-09-24",1.4065,1.4122,1.3725,1.3838,279623.0],["1986-09-25",1.3725,1.3725,1.3158,1.3555,330182.0],["1986-09-26",1.3328,1.3611,1.3158,1.3328,241102.0],["1986-09-29",1.2761,1.3214,1.2704,1.3214,282947.0],["1986-09-30",1.3058,1.3172,1.3002,1.3058,247063.0],["1986-10-01",1.3172,1.3513,1.3058,1.3286,275037.0],["1986-10-02",1.3058,1.3569,1.3002,1.3399,199714.0],["1986-10-03",1.3513,1.3626,1.3172,1.3172,230439.0],["1986-10-06",1.3286,1.3399,1.3002,1.3172,263572.0],["1986-10-07",1.3172,1.3286,1.2945,1.3002,134824.0],["1986-10-08",1.2831,1.3229,1.2775,1.3058,446892.0],["1986-10-09",1.3115,1.3342,1.3058,1.3115,168072.0],["1986-10-10",1.3002,1.3229,1.3002,1.3115,101004.0],["1986-10-13",1.3115,1.3229,1.2945,1.3172,518775.0],["1986-10-14",1.3172,1.3399,1.3115,1.3229,178505.0],["1986-10-15",1.3229,1.3569,1.3172,1.3513,239267.0],["1986-10-16",1.3399,1.4024,1.3399,1.3626,276527.0],["1986-10-17",1.3626,1.3797,1.3513,1.374,228720.0],["1986-10-20",1.3626,1.3626,1.3229,1.3513,136200.0],["1986-10-21",1.3456,1.3626,1.3172,1.3172,159817.0],["1986-10-22",1.3172,1.3456,1.3172,1.3342,157754.0],["1986-10-23",1.3456,1.3797,1.3342,1.3683,194670.0],["1986-10-24",1.3456,1.3797,1.3456,1.3456,222873.0],["1986-10-27",1.3513,1.3513,1.3172,1.3229,271254.0],["1986-10-28",1.3342,1.3342,1.3172,1.3229,181829.0],["1986-10-29",1.3229,1.3513,1.3229,1.3342,293839.0],["1986-10-30",1.3513,1.3569,1.3342,1.3569,392435.0],["1986-10-31",1.3569,1.374,1.3229,1.374,213128.0],["1986-11-03",1.3967,1.4364,1.3853,1.4364,368244.0],["1986-11-04",1.4308,1.4421,1.391,1.408,328577.0],["1986-11-05",1.3853,1.391,1.3456,1.3797,371913.0],["1986-11-06",1.374,1.4251,1.374,1.4194,292348.0],["1986-11-07",1.4251,1.4421,1.4137,1.4194,227344.0],["1986-11-10",1.4251,1.4308,1.4024,1.408,151677.0],["1986-11-11",1.3967,1.4194,1.391,1.4137,255776.0],["1986-11-12",1.4024,1.4308,1.3967,1.4251,479337.0],["1986-11-13",1.4137,1.4194,1.3853,1.408,266668.0],["1986-11-14",1.4137,1.4308,1.4024,1.4194,633651.0],["1986-11-17",1.4194,1.4535,1.391,1.4024,356092.0],["1986-11-18",1.3967,1.3967,1.3399,1.3399,223675.0],["1986-11-19",1.3456,1.3853,1.3399,1.3569,179422.0],["1986-11-20",1.374,1.3967,1.3513,1.391,270566.0],["1986-11-21",1.4024,1.4251,1.3797,1.4137,457669.0],["1986-11-24",1.4024,1.4024,1.3797,1.3967,312756.0],["1986-11-25",1.4024,1.4421,1.391,1.4364,413415.0],["1986-11-26",1.4421,1.4421,1.3967,1.408,350016.0],["1986-11-28",1.391,1.3967,1.3626,1.3967,171167.0],["1986-12-01",1.3513,1.408,1.3513,1.408,292463.0],["1986-12-02",1.4194,1.4421,1.4024,1.4421,440013.0],["1986-12-03",1.4421,1.4591,1.4308,1.4421,329150.0],["1986-12-04",1.4308,1.4535,1.4194,1.4421,239153.0],["1986-12-05",1.4478,1.4535,1.408,1.4251,140213.0],["1986-12-08",1.4421,1.4535,1.391,1.4364,237777.0],["1986-12-09",1.4478,1.4478,1.4137,1.4137,152938.0],["1986-12-10",1.4137,1.4535,1.408,1.4364,236860.0],["1986-12-11",1.4251,1.4364,1.3853,1.391,172887.0],["1986-12-12",1.4024,1.4024,1.3626,1.3797,207052.0],["1986-12-15",1.3513,1.3626,1.3286,1.3569,303928.0],["1986-12-16",1.3513,1.3626,1.3286,1.3569,253369.0],["1986-12-17",1.3513,1.3797,1.3399,1.3456,263802.0],["1986-12-18",1.3456,1.3797,1.3399,1.374,272973.0],["1986-12-19",1.374,1.4535,1.3513,1.4535,571742.0],["1986-12-22",1.4194,1.4251,1.3569,1.3797,344054.0],["1986-12-23",1.3683,1.3683,1.3286,1.3399,315278.0],["1986-12-24",1.3399,1.3513,1.3229,1.3229,155919.0],["1986-12-26",1.3418,1.3474,1.3304,1.3418,42763.0],["1986-12-29",1.3304,1.3361,1.3133,1.3133,336602.0],["1986-12-30",1.3133,1.3304,1.3076,1.319,243165.0],["1986-12-31",1.319,1.3531,1.319,1.319,394155.0],["1987-01-02",1.3474,1.3588,1.3361,1.3531,72227.0],["1987-01-05",1.3645,1.4043,1.3645,1.4043,263228.0],["1987-01-06",1.4043,1.427,1.3759,1.3872,195931.0],["1987-01-07",1.3929,1.4043,1.3759,1.3986,347493.0],["1987-01-08",1.3986,1.4043,1.3816,1.3929,356894.0],["1987-01-09",1.3929,1.41,1.3872,1.3986,454344.0],["1987-01-12",1.4043,1.4441,1.3986,1.4157,469477.0],["1987-01-13",1.4214,1.4214,1.4043,1.4043,235255.0],["1987-01-14",1.4043,1.41,1.3645,1.3929,764807.0],["1987-01-15",1.4043,1.4725,1.4043,1.4214,823276.0],["1987-01-16",1.4214,1.4611,1.41,1.4555,705534.0],["1987-01-19",1.4157,1.5919,1.41,1.5521,562456.0],["1987-01-20",1.5464,1.5749,1.4725,1.5009,568417.0],["1987-01-21",1.5123,1.5578,1.4896,1.5351,491145.0],["1987-01-22",1.5351,1.5976,1.518,1.5919,450217.0],["1987-01-23",1.626,1.6488,1.4896,1.5464,707713.0],["1987-01-26",1.5351,1.5521,1.4953,1.5294,274922.0],["1987-01-27",1.5464,1.6147,1.5464,1.5521,627575.0],["1987-01-28",1.5635,1.6033,1.5351,1.6033,403556.0],["1987-01-29",1.5919,1.626,1.5862,1.5919,689598.0],["1987-01-30",1.5919,1.6147,1.5805,1.6147,151219.0],["1987-02-02",1.5976,1.6374,1.5976,1.6147,325367.0],["1987-02-03",1.6147,1.626,1.5976,1.6033,118774.0],["1987-02-04",1.609,1.6545,1.5919,1.6488,302093.0],["1987-02-05",1.6772,1.6772,1.5976,1.6147,414332.0],["1987-02-06",1.6033,1.609,1.5578,1.5749,466955.0],["1987-02-09",1.5692,1.5749,1.5407,1.5464,382002.0],["1987-02-10",1.5464,1.5635,1.5237,1.5294,168989.0],["1987-02-11",1.518,1.5635,1.5066,1.5578,295559.0],["1987-02-12",1.5578,1.5692,1.5237,1.5578,230783.0],["1987-02-13",1.5635,1.5862,1.5407,1.5692,339239.0],["1987-02-17",1.609,1.626,1.5862,1.6147,418230.0],["1987-02-18",1.6374,1.6431,1.5521,1.5805,520839.0],["1987-02-19",1.626,1.6374,1.609,1.626,182059.0],["1987-02-20",1.6488,1.6772,1.6374,1.6601,603728.0],["1987-02-23",1.6601,1.6715,1.6033,1.6147,473261.0],["1987-02-24",1.6147,1.6601,1.6147,1.6488,334080.0],["1987-02-25",1.6545,1.7284,1.6431,1.717,752425.0],["1987-02-26",1.7056,1.7682,1.6886,1.7397,449414.0],["1987-02-27",1.7511,1.7682,1.7284,1.7397,440586.0],["1987-03-02",1.7511,1.7625,1.734,1.7511,345430.0],["1987-03-03",1.7682,1.825,1.7568,1.7795,666555.0],["1987-03-04",1.7966,1.9046,1.7909,1.8876,861339.0],["1987-03-05",1.9785,1.9899,1.8932,1.9615,1071601.0],["1987-03-06",1.9217,1.9217,1.8648,1.9046,526801.0],["1987-03-09",1.8876,1.8876,1.825,1.8534,445516.0],["1987-03-10",1.8307,1.8307,1.7966,1.8307,445402.0],["1987-03-11",1.8478,1.9103,1.825,1.9103,1410152.0],["1987-03-12",1.8819,1.8819,1.8421,1.8421,444484.0],["1987-03-13",1.8478,1.8534,1.8023,1.8136,254515.0],["1987-03-16",1.7909,1.7909,1.6942,1.7284,621155.0],["1987-03-17",1.7227,1.7738,1.6942,1.7568,655548.0],["1987-03-18",1.7852,1.7966,1.7454,1.7511,978966.0],["1987-03-19",1.7625,1.8023,1.7511,1.8023,353226.0],["1987-03-20",1.7966,1.808,1.7511,1.808,606594.0],["1987-03-23",1.8023,1.8307,1.7909,1.8193,484496.0],["1987-03-24",1.8136,1.8705,1.808,1.8364,546176.0],["1987-03-25",1.8193,1.8591,1.808,1.8478,372830.0],["1987-03-26",1.8307,1.8534,1.8193,1.8193,183205.0],["1987-03-27",1.7966,1.808,1.7397,1.7511,348525.0],["1987-03-30",1.7074,1.7415,1.6391,1.7074,369620.0],["1987-03-31",1.7302,1.7643,1.7074,1.7302,212784.0],["1987-04-01",1.7188,1.7472,1.7074,1.7415,198338.0],["1987-04-02",1.7472,1.7472,1.7188,1.7359,258069.0],["1987-04-03",1.7359,1.8212,1.7245,1.8212,449070.0],["1987-04-06",1.8326,1.844,1.8098,1.8212,292119.0],["1987-04-07",1.8041,1.844,1.7757,1.7757,283177.0],["1987-04-08",1.7871,1.8326,1.7814,1.8269,273432.0],["1987-04-09",1.8212,1.8269,1.7814,1.7928,222873.0],["1987-04-10",1.7871,1.8098,1.7586,1.7871,179192.0],["1987-04-13",1.7757,1.8098,1.7643,1.7871,257267.0],["1987-04-14",1.7643,1.77,1.7302,1.7415,477273.0],["1987-04-15",1.7415,1.7871,1.7415,1.77,404817.0],["1987-04-16",1.7586,1.8212,1.7529,1.8098,262540.0],["1987-04-20",1.8155,1.8155,1.7529,1.7757,355863.0],["1987-04-21",1.7757,1.7757,1.7472,1.7757,589512.0],["1987-04-22",1.7643,1.77,1.7359,1.7415,660020.0],["1987-04-23",1.7359,1.7529,1.7074,1.7074,665981.0],["1987-04-24",1.6846,1.6846,1.605,1.6277,485413.0],["1987-04-27",1.6163,1.6903,1.5993,1.6562,582519.0],["1987-04-28",1.6846,1.7472,1.6846,1.7245,483006.0],["1987-04-29",1.7529,1.77,1.7415,1.7415,501693.0],["1987-04-30",1.7472,1.7928,1.7415,1.7814,561997.0],["1987-05-01",1.7814,1.8098,1.77,1.7928,347837.0],["1987-05-04",1.7928,1.8155,1.7814,1.7928,171282.0],["1987-05-05",1.8041,1.8497,1.7928,1.8497,495617.0],["1987-05-06",1.8497,1.8781,1.8383,1.8781,423848.0],["1987-05-07",1.8668,1.8781,1.8155,1.8383,278935.0],["1987-05-08",1.844,1.8611,1.7871,1.8611,286616.0],["1987-05-11",1.8668,1.9294,1.8668,1.8781,709662.0],["1987-05-12",1.8781,1.8895,1.8611,1.8781,384180.0],["1987-05-13",1.8838,1.9294,1.8781,1.9294,460535.0],["1987-05-14",1.9294,1.9635,1.918,1.9407,569334.0],["1987-05-15",1.9237,1.9237,1.7757,1.8098,997654.0],["1987-05-18",1.8155,1.8155,1.7586,1.7985,389798.0],["1987-05-19",1.7871,1.7985,1.7586,1.77,482891.0],["1987-05-20",1.7814,1.7985,1.7415,1.7643,572659.0],["1987-05-21",1.7871,1.7985,1.7757,1.7928,216109.0],["1987-05-22",1.7814,1.8155,1.7757,1.8041,180110.0],["1987-05-26",1.8383,1.8895,1.8269,1.8895,328462.0],["1987-05-27",1.8781,1.935,1.8781,1.9066,324335.0],["1987-05-28",1.9123,1.918,1.8611,1.8838,320781.0],["1987-05-29",1.8895,1.8895,1.7985,1.8326,724222.0],["1987-06-01",1.8781,1.8781,1.8326,1.8326,375353.0],["1987-06-02",1.8383,1.844,1.8098,1.8098,324564.0],["1987-06-03",1.8212,1.8326,1.7928,1.7985,238006.0],["1987-06-04",1.8098,1.8155,1.7871,1.8041,164059.0],["1987-06-05",1.8155,1.8155,1.7814,1.8041,218745.0],["1987-06-08",1.7985,1.8326,1.7871,1.8326,183549.0],["1987-06-09",1.8326,1.8326,1.8155,1.8326,240758.0],["1987-06-10",1.8269,1.844,1.7928,1.7985,450561.0],["1987-06-11",1.7985,1.8212,1.7871,1.8098,198797.0],["1987-06-12",1.8326,1.8497,1.8155,1.8497,171396.0],["1987-06-15",1.8383,1.9237,1.8383,1.9123,440701.0],["1987-06-16",1.9123,1.9123,1.8781,1.8952,309545.0],["1987-06-17",1.8838,1.8952,1.8554,1.8952,109717.0],["1987-06-18",1.8838,1.9237,1.8781,1.918,158327.0],["1987-06-19",1.9294,1.9294,1.9066,1.9294,283062.0],["1987-06-22",1.935,1.9521,1.8098,1.9464,280655.0],["1987-06-23",1.9578,1.9863,1.918,1.9407,271483.0],["1987-06-24",1.918,1.935,1.8724,1.8895,168186.0],["1987-06-25",1.9009,1.9123,1.8781,1.8781,142047.0],["1987-06-26",1.88,1.8857,1.8686,1.88,98023.0],["1987-06-29",1.8572,1.8743,1.8344,1.8344,505706.0],["1987-06-30",1.8344,1.8401,1.7831,1.7831,514763.0],["1987-07-01",1.7888,1.8059,1.7831,1.7831,351506.0],["1987-07-02",1.7945,1.8344,1.7717,1.8173,258642.0],["1987-07-06",1.8059,1.8344,1.8059,1.8173,256464.0],["1987-07-07",1.8116,1.8572,1.8116,1.8116,269075.0],["1987-07-08",1.8002,1.8458,1.7831,1.8002,326284.0],["1987-07-09",1.7945,1.8002,1.7489,1.7489,762284.0],["1987-07-10",1.7546,1.7546,1.7091,1.7318,687649.0],["1987-07-13",1.7432,1.766,1.7147,1.7375,407224.0],["1987-07-14",1.7204,1.7261,1.6977,1.7091,737979.0],["1987-07-15",1.7091,1.7091,1.6749,1.6863,578391.0],["1987-07-16",1.7091,1.7432,1.7091,1.7375,896535.0],["1987-07-17",1.7318,1.7546,1.7147,1.7489,499973.0],["1987-07-20",1.7546,1.7546,1.7147,1.7261,367786.0],["1987-07-21",1.7091,1.7432,1.6863,1.7034,314361.0],["1987-07-22",1.7204,1.7432,1.7091,1.7375,474407.0],["1987-07-23",1.7432,1.7432,1.6977,1.7204,115105.0],["1987-07-24",1.7204,1.7261,1.692,1.7091,101806.0],["1987-07-27",1.7147,1.7432,1.7034,1.7375,128863.0],["1987-07-28",1.766,1.7717,1.7375,1.7603,217370.0],["1987-07-29",1.7489,1.7546,1.7204,1.7489,226197.0],["1987-07-30",1.7489,1.766,1.7318,1.7318,424192.0],["1987-07-31",1.7546,1.7717,1.7489,1.7717,215306.0],["1987-08-03",1.7717,1.7888,1.7489,1.766,257267.0],["1987-08-04",1.7603,1.7717,1.7091,1.7546,335570.0],["1987-08-05",1.7432,1.766,1.7375,1.7489,416052.0],["1987-08-06",1.766,1.823,1.7489,1.8173,299915.0],["1987-08-07",1.8059,1.8173,1.7888,1.8116,247866.0],["1987-08-10",1.8059,1.8344,1.766,1.8287,238579.0],["1987-08-11",1.8458,1.88,1.8116,1.8686,708974.0],["1987-08-12",1.8686,1.9027,1.8515,1.8686,714477.0],["1987-08-13",1.8287,1.8572,1.823,1.8572,371225.0],["1987-08-14",1.823,1.8743,1.8116,1.8515,189625.0],["1987-08-17",1.8515,1.8629,1.8401,1.8515,277674.0],["1987-08-18",1.8458,1.8515,1.7888,1.8173,327430.0],["1987-08-19",1.7945,1.8173,1.7774,1.8116,284896.0],["1987-08-20",1.8059,1.8116,1.7546,1.7945,583551.0],["1987-08-21",1.7774,1.7831,1.7489,1.766,1031704.0],["1987-08-24",1.766,1.7717,1.7432,1.7603,343825.0],["1987-08-25",1.7717,1.8002,1.7546,1.7888,369162.0],["1987-08-26",1.8002,1.8401,1.7774,1.8002,905592.0],["1987-08-27",1.7888,1.8173,1.7774,1.8059,370652.0],["1987-08-28",1.7945,1.8059,1.7717,1.7774,204873.0],["1987-08-31",1.7888,1.8743,1.7774,1.8743,451134.0],["1987-09-01",1.8344,1.8629,1.7831,1.7888,858587.0],["1987-09-02",1.8002,1.8116,1.7375,1.7945,558558.0],["1987-09-03",1.8059,1.8116,1.7375,1.7603,156492.0],["1987-09-04",1.7717,1.7774,1.7204,1.7204,291087.0],["1987-09-08",1.7091,1.7091,1.6635,1.6863,475897.0],["1987-09-09",1.6863,1.7147,1.6692,1.7147,324564.0],["1987-09-10",1.7204,1.7318,1.7034,1.7261,326972.0],["1987-09-11",1.7318,1.7774,1.7147,1.766,271597.0],["1987-09-14",1.7774,1.7945,1.7375,1.7546,250617.0],["1987-09-15",1.7546,1.7546,1.7091,1.7091,388308.0],["1987-09-16",1.7091,1.7261,1.7034,1.7147,389913.0],["1987-09-17",1.7034,1.7261,1.6977,1.6977,397021.0],["1987-09-18",1.7034,1.7204,1.6977,1.7091,295673.0],["1987-09-21",1.7034,1.7204,1.692,1.6977,501922.0],["1987-09-22",1.7034,1.7204,1.6977,1.7147,573576.0],["1987-09-23",1.7147,1.7261,1.6863,1.7034,380970.0],["1987-09-24",1.6977,1.7147,1.6863,1.692,232732.0],["1987-09-25",1.7034,1.7034,1.6806,1.6863,387734.0],["1987-09-28",1.7052,1.728,1.6938,1.7052,299915.0],["1987-09-29",1.7052,1.7508,1.6881,1.7451,310692.0],["1987-09-30",1.7223,1.7907,1.7223,1.7223,303698.0],["1987-10-01",1.728,1.8193,1.728,1.8193,468216.0],["1987-10-02",1.8193,1.8421,1.7964,1.8021,226083.0],["1987-10-05",1.8021,1.8079,1.7394,1.7565,581372.0],["1987-10-06",1.7565,1.785,1.7451,1.7736,411352.0],["1987-10-07",1.7622,1.7622,1.7223,1.7394,271712.0],["1987-10-08",1.7451,1.7565,1.7109,1.7109,207854.0],["1987-10-09",1.7109,1.728,1.7052,1.7052,257611.0],["1987-10-12",1.7052,1.7223,1.6938,1.6995,321010.0],["1987-10-13",1.7109,1.7109,1.6311,1.6596,254057.0],["1987-10-14",1.6482,1.6539,1.6082,1.6197,494814.0],["1987-10-15",1.5968,1.6425,1.5968,1.6025,548813.0],["1987-10-16",1.6025,1.6082,1.5113,1.5227,713904.0],["1987-10-19",1.3345,1.4486,1.3288,1.3573,1838929.0],["1987-10-20",1.3573,1.4486,1.1406,1.3915,1863693.0],["1987-10-21",1.4372,1.5056,1.4258,1.5056,1258245.0],["1987-10-22",1.4143,1.4714,1.3801,1.4429,2189518.0],["1987-10-23",1.4029,1.4372,1.4029,1.4315,2081177.0],["1987-10-26",1.095,1.2718,1.095,1.2033,1226717.0],["1987-10-27",1.2661,1.2775,1.2204,1.2547,753113.0],["1987-10-28",1.209,1.2775,1.1976,1.2661,603040.0],["1987-10-29",1.2547,1.306,1.2547,1.2946,693726.0],["1987-10-30",1.3915,1.4029,1.3459,1.3687,437491.0],["1987-11-02",1.3516,1.4143,1.3459,1.3801,379021.0],["1987-11-03",1.3573,1.3687,1.3003,1.363,806996.0],["1987-11-04",1.3231,1.3915,1.3117,1.3573,383034.0],["1987-11-05",1.3573,1.4258,1.3345,1.4029,373289.0],["1987-11-06",1.3915,1.4429,1.3858,1.3858,421670.0],["1987-11-09",1.3744,1.3858,1.2889,1.2946,403326.0],["1987-11-10",1.2775,1.3687,1.2775,1.3459,419721.0],["1987-11-11",1.3573,1.3915,1.3459,1.3687,542622.0],["1987-11-12",1.4258,1.4372,1.3744,1.3801,890230.0],["1987-11-13",1.3687,1.3858,1.3459,1.3459,149384.0],["1987-11-16",1.3459,1.3915,1.3459,1.3801,243853.0],["1987-11-17",1.3687,1.3858,1.3516,1.3858,211981.0],["1987-11-18",1.3687,1.3801,1.3516,1.3801,492407.0],["1987-11-19",1.3687,1.3972,1.3687,1.3687,311609.0],["1987-11-20",1.3573,1.3687,1.3402,1.3573,251993.0],["1987-11-23",1.3573,1.3801,1.3459,1.3687,164288.0],["1987-11-24",1.3573,1.3972,1.3516,1.3573,216567.0],["1987-11-25",1.3687,1.3858,1.3174,1.3345,126340.0],["1987-11-27",1.3003,1.3174,1.2889,1.2946,90685.0],["1987-11-30",1.2775,1.2775,1.209,1.249,328577.0],["1987-12-01",1.2604,1.2718,1.1919,1.2261,241560.0],["1987-12-02",1.2147,1.2718,1.2033,1.249,123933.0],["1987-12-03",1.2604,1.2604,1.1805,1.1862,285928.0],["1987-12-04",1.1748,1.1919,1.1463,1.1919,408256.0],["1987-12-07",1.1805,1.2147,1.1748,1.2147,392435.0],["1987-12-08",1.2433,1.3003,1.2147,1.2832,317341.0],["1987-12-09",1.2661,1.3117,1.2547,1.3003,427861.0],["1987-12-10",1.2661,1.3288,1.2376,1.2376,364920.0],["1987-12-11",1.2376,1.2661,1.2376,1.2433,215765.0],["1987-12-14",1.2318,1.3003,1.2318,1.2889,437376.0],["1987-12-15",1.2775,1.3174,1.2661,1.2718,535284.0],["1987-12-16",1.3003,1.3516,1.2832,1.3516,244885.0],["1987-12-17",1.3687,1.3972,1.3231,1.3288,311724.0],["1987-12-18",1.3402,1.3744,1.3117,1.3744,492521.0],["1987-12-21",1.3231,1.3687,1.3231,1.3402,157295.0],["1987-12-22",1.3231,1.3231,1.2775,1.306,314590.0],["1987-12-23",1.3026,1.3197,1.2797,1.3197,323647.0],["1987-12-24",1.3311,1.3483,1.3197,1.3483,156378.0],["1987-12-28",1.3311,1.3368,1.314,1.3311,121640.0],["1987-12-29",1.3426,1.3654,1.3254,1.3311,198453.0],["1987-12-30",1.3368,1.3654,1.3311,1.354,226083.0],["1987-12-31",1.3368,1.3825,1.3368,1.3711,283062.0],["1988-01-04",1.3711,1.394,1.3711,1.3883,257840.0],["1988-01-05",1.4168,1.4682,1.4168,1.4454,431759.0],["1988-01-06",1.434,1.4625,1.4168,1.4225,163601.0],["1988-01-07",1.4054,1.4397,1.394,1.4397,162798.0],["1988-01-08",1.4397,1.4397,1.3197,1.3711,135054.0],["1988-01-11",1.3197,1.3368,1.2569,1.3197,255318.0],["1988-01-12",1.3254,1.3254,1.2911,1.314,236057.0],["1988-01-13",1.314,1.3426,1.2911,1.3254,108112.0],["1988-01-14",1.314,1.3311,1.3026,1.314,206822.0],["1988-01-15",1.3711,1.394,1.3368,1.3368,277903.0],["1988-01-18",1.3426,1.3711,1.3426,1.3483,293724.0],["1988-01-19",1.3483,1.4168,1.3311,1.3825,220465.0],["1988-01-20",1.3711,1.3768,1.3368,1.3483,128519.0],["1988-01-21",1.3483,1.354,1.3254,1.3311,119003.0],["1988-01-22",1.3311,1.3654,1.3311,1.3597,128633.0],["1988-01-25",1.354,1.4568,1.354,1.4168,292807.0],["1988-01-26",1.4225,1.4225,1.3997,1.4111,161766.0],["1988-01-27",1.4168,1.4282,1.3883,1.4054,325023.0],["1988-01-28",1.4054,1.4168,1.3883,1.3997,145716.0],["1988-01-29",1.4054,1.4111,1.3768,1.4111,351506.0],["1988-02-01",1.4168,1.4168,1.394,1.394,178963.0],["1988-02-02",1.3768,1.4054,1.3768,1.394,100660.0],["1988-02-03",1.3825,1.4111,1.3825,1.3997,226771.0],["1988-02-04",1.394,1.394,1.3711,1.3825,334538.0],["1988-02-05",1.3711,1.3883,1.3597,1.3711,202351.0],["1988-02-08",1.3654,1.3654,1.3311,1.3368,136659.0],["1988-02-09",1.3368,1.354,1.3083,1.354,136659.0],["1988-02-10",1.3311,1.3483,1.3083,1.3483,134595.0],["1988-02-11",1.3426,1.354,1.3197,1.3311,457439.0],["1988-02-12",1.3254,1.354,1.3083,1.3197,295673.0],["1988-02-16",1.3197,1.354,1.3083,1.3483,409517.0],["1988-02-17",1.3426,1.354,1.3311,1.3311,307367.0],["1988-02-18",1.314,1.3311,1.314,1.3254,154658.0],["1988-02-19",1.3083,1.3254,1.2968,1.3254,118315.0],["1988-02-22",1.3311,1.354,1.3197,1.354,263572.0],["1988-02-23",1.3654,1.3654,1.3083,1.3197,266209.0],["1988-02-24",1.3254,1.3483,1.3197,1.3254,233191.0],["1988-02-25",1.314,1.3711,1.314,1.3368,449873.0],["1988-02-26",1.3368,1.3426,1.3254,1.3368,94010.0],["1988-02-29",1.3368,1.3825,1.3368,1.3825,303355.0],["1988-03-01",1.3711,1.3997,1.3654,1.394,462484.0],["1988-03-02",1.4168,1.4397,1.4054,1.4111,431873.0],["1988-03-03",1.4054,1.4282,1.394,1.4282,189740.0],["1988-03-04",1.4111,1.4225,1.394,1.4168,148238.0],["1988-03-07",1.4054,1.4397,1.4054,1.4168,346347.0],["1988-03-08",1.4282,1.4454,1.4168,1.434,216338.0],["1988-03-09",1.434,1.4739,1.4282,1.4568,482203.0],["1988-03-10",1.4625,1.4682,1.394,1.4168,239038.0],["1988-03-11",1.4225,1.4225,1.3711,1.3883,198682.0],["1988-03-14",1.3883,1.3883,1.354,1.3711,180224.0],["1988-03-15",1.3654,1.3711,1.3597,1.3711,163371.0],["1988-03-16",1.394,1.4054,1.3711,1.4054,144798.0],["1988-03-17",1.4168,1.4568,1.4168,1.4568,214962.0],["1988-03-18",1.4682,1.5254,1.4568,1.5254,848498.0],["1988-03-21",1.5197,1.5197,1.474,1.4854,232962.0],["1988-03-22",1.4739,1.4854,1.4625,1.4682,357697.0],["1988-03-23",1.4568,1.4625,1.4511,1.4625,121755.0],["1988-03-24",1.4625,1.4625,1.4397,1.4454,193523.0],["1988-03-25",1.442,1.4591,1.4191,1.4305,159932.0],["1988-03-28",1.4191,1.4477,1.4019,1.4477,293610.0],["1988-03-29",1.442,1.4591,1.4248,1.4362,424192.0],["1988-03-30",1.4362,1.4362,1.3618,1.3618,272859.0],["1988-03-31",1.3676,1.3733,1.3447,1.3504,216223.0],["1988-04-04",1.3618,1.3618,1.3275,1.3275,841390.0],["1988-04-05",1.3275,1.3618,1.3275,1.3618,203727.0],["1988-04-06",1.3504,1.4248,1.339,1.4248,316424.0],["1988-04-07",1.4362,1.4591,1.4191,1.4477,179880.0],["1988-04-08",1.4362,1.4648,1.4305,1.4477,314246.0],["1988-04-11",1.4362,1.4362,1.4076,1.4191,111666.0],["1988-04-12",1.3962,1.442,1.3962,1.4362,236860.0],["1988-04-13",1.4248,1.4305,1.4076,1.4248,290743.0],["1988-04-14",1.4133,1.4133,1.3847,1.3905,807799.0],["1988-04-15",1.3847,1.3847,1.3275,1.3561,423963.0],["1988-04-18",1.339,1.3561,1.3161,1.3161,310921.0],["1988-04-19",1.3275,1.3504,1.3218,1.3275,459962.0],["1988-04-20",1.3275,1.3332,1.3046,1.3103,651536.0],["1988-04-21",1.3218,1.3618,1.3161,1.3275,258069.0],["1988-04-22",1.3218,1.3618,1.3218,1.3504,143652.0],["1988-04-25",1.3561,1.3847,1.3504,1.3676,189969.0],["1988-04-26",1.3733,1.3905,1.3504,1.3561,236401.0],["1988-04-27",1.3447,1.379,1.3447,1.3733,156722.0],["1988-04-28",1.3676,1.4019,1.3676,1.3962,335112.0],["1988-04-29",1.3962,1.4019,1.3447,1.3618,145830.0],["1988-05-02",1.3618,1.3618,1.3332,1.3504,75896.0],["1988-05-03",1.3447,1.3676,1.3447,1.3504,157754.0],["1988-05-04",1.3447,1.3676,1.3447,1.3447,251305.0],["1988-05-05",1.3447,1.3561,1.339,1.3447,155346.0],["1988-05-06",1.3447,1.3561,1.3332,1.339,293954.0],["1988-05-09",1.3332,1.3447,1.3275,1.3332,196275.0],["1988-05-10",1.3447,1.3504,1.2932,1.3275,141588.0],["1988-05-11",1.2932,1.3103,1.2817,1.3046,363773.0],["1988-05-12",1.2989,1.3103,1.2932,1.2932,197536.0],["1988-05-13",1.2989,1.3218,1.2989,1.3103,181027.0],["1988-05-16",1.2989,1.3161,1.2875,1.3046,350130.0],["1988-05-17",1.3103,1.3218,1.3046,1.3103,169562.0],["1988-05-18",1.3161,1.3332,1.3046,1.3046,324793.0],["1988-05-19",1.3046,1.3046,1.2531,1.2703,203956.0],["1988-05-20",1.2703,1.276,1.236,1.2474,178390.0],["1988-05-23",1.2474,1.2588,1.2474,1.2531,178046.0],["1988-05-24",1.2531,1.2646,1.2474,1.2588,336373.0],["1988-05-25",1.2703,1.2932,1.2703,1.2817,123474.0],["1988-05-26",1.2817,1.3046,1.276,1.2989,185498.0],["1988-05-27",1.2875,1.2875,1.2531,1.2531,57438.0],["1988-05-31",1.2646,1.3161,1.2531,1.3161,190084.0],["1988-06-01",1.3046,1.3504,1.2932,1.3447,352079.0],["1988-06-02",1.3332,1.3561,1.3332,1.3504,154773.0],["1988-06-03",1.3447,1.3561,1.3332,1.3504,118201.0],["1988-06-06",1.3447,1.3561,1.339,1.3504,73832.0],["1988-06-07",1.339,1.3504,1.3332,1.339,137576.0],["1988-06-08",1.3504,1.3618,1.3447,1.3561,274922.0],["1988-06-09",1.3504,1.3618,1.339,1.339,140786.0],["1988-06-10",1.339,1.3447,1.3161,1.3275,815022.0],["1988-06-13",1.3447,1.3504,1.3332,1.3332,98825.0],["1988-06-14",1.3504,1.3847,1.3218,1.3332,613588.0],["1988-06-15",1.3275,1.3618,1.3218,1.3504,344398.0],["1988-06-16",1.3504,1.3618,1.3275,1.3275,155002.0],["1988-06-17",1.339,1.339,1.3218,1.3218,321698.0],["1988-06-20",1.3103,1.3161,1.2989,1.3046,120264.0],["1988-06-21",1.3046,1.3332,1.3046,1.3275,325596.0],["1988-06-22",1.3618,1.3847,1.3561,1.379,321813.0],["1988-06-23",1.3618,1.3733,1.3504,1.3618,95615.0],["1988-06-24",1.3733,1.3847,1.3561,1.3676,166925.0],["1988-06-27",1.3584,1.3584,1.2953,1.3011,331099.0],["1988-06-28",1.3068,1.3756,1.3068,1.3756,377989.0],["1988-06-29",1.3756,1.3756,1.3297,1.3412,149843.0],["1988-06-30",1.3412,1.3527,1.3297,1.3355,135741.0],["1988-07-01",1.3355,1.3527,1.3297,1.3469,171396.0],["1988-07-05",1.3355,1.3469,1.3183,1.3469,157410.0],["1988-07-06",1.3412,1.3584,1.2782,1.3011,387161.0],["1988-07-07",1.3011,1.324,1.3011,1.324,425338.0],["1988-07-08",1.324,1.3412,1.3183,1.3183,229637.0],["1988-07-11",1.3297,1.3527,1.324,1.3297,205332.0],["1988-07-12",1.3412,1.3527,1.3125,1.3125,407568.0],["1988-07-13",1.3125,1.324,1.2953,1.3183,728578.0],["1988-07-14",1.324,1.3469,1.3125,1.3412,95959.0],["1988-07-15",1.3469,1.3527,1.3355,1.3412,75781.0],["1988-07-18",1.3355,1.3412,1.3183,1.3355,182059.0],["1988-07-19",1.3297,1.3355,1.3125,1.3355,257611.0],["1988-07-20",1.3469,1.3527,1.3355,1.3527,136085.0],["1988-07-21",1.3412,1.3412,1.3183,1.3183,109946.0],["1988-07-22",1.3183,1.3183,1.3068,1.3125,438981.0],["1988-07-25",1.3068,1.3183,1.3068,1.3125,189855.0],["1988-07-26",1.3125,1.3183,1.3125,1.3183,136429.0],["1988-07-27",1.3125,1.324,1.3068,1.3068,163257.0],["1988-07-28",1.3183,1.3183,1.3011,1.3011,117971.0],["1988-07-29",1.3011,1.3183,1.2953,1.3068,333277.0],["1988-08-01",1.3125,1.3183,1.3068,1.3068,45056.0],["1988-08-02",1.3125,1.324,1.3068,1.3183,183893.0],["1988-08-03",1.3125,1.3183,1.2953,1.3011,250388.0],["1988-08-04",1.3068,1.324,1.3068,1.324,155117.0],["1988-08-05",1.3125,1.3183,1.3068,1.3068,114417.0],["1988-08-08",1.3068,1.3183,1.3011,1.3011,81628.0],["1988-08-09",1.3125,1.3183,1.2953,1.3011,198338.0],["1988-08-10",1.3068,1.3068,1.2896,1.2953,208542.0],["1988-08-11",1.2896,1.2896,1.2667,1.2724,89654.0],["1988-08-12",1.2724,1.2724,1.2495,1.2667,301291.0],["1988-08-15",1.2667,1.2724,1.2094,1.2151,480713.0],["1988-08-16",1.2094,1.2266,1.2036,1.2151,345201.0],["1988-08-17",1.2151,1.238,1.2151,1.2323,595130.0],["1988-08-18",1.2208,1.2495,1.2208,1.2323,62941.0],["1988-08-19",1.2323,1.2438,1.2266,1.238,57209.0],["1988-08-22",1.2323,1.238,1.2151,1.2151,111666.0],["1988-08-23",1.2266,1.2266,1.2094,1.2094,137576.0],["1988-08-24",1.2036,1.2266,1.2036,1.2151,179766.0],["1988-08-25",1.2094,1.2208,1.2036,1.2151,182861.0],["1988-08-26",1.2036,1.2323,1.2036,1.2323,37375.0],["1988-08-29",1.2208,1.2438,1.2208,1.238,146747.0],["1988-08-30",1.2438,1.2438,1.2323,1.238,113271.0],["1988-08-31",1.2495,1.2552,1.238,1.238,149728.0],["1988-09-01",1.238,1.2839,1.238,1.261,677561.0],["1988-09-02",1.2839,1.2953,1.2667,1.2667,250846.0],["1988-09-06",1.2667,1.2839,1.261,1.2839,100316.0],["1988-09-07",1.2896,1.3011,1.2667,1.2724,192721.0],["1988-09-08",1.2667,1.2839,1.2667,1.2839,70393.0],["1988-09-09",1.2782,1.3068,1.2724,1.3068,308055.0],["1988-09-12",1.3125,1.3756,1.3125,1.3699,405734.0],["1988-09-13",1.3699,1.3985,1.3527,1.3928,581602.0],["1988-09-14",1.3985,1.41,1.3584,1.3813,480139.0],["1988-09-15",1.3813,1.3813,1.3584,1.3584,126226.0],["1988-09-16",1.3584,1.3584,1.3355,1.3469,252566.0],["1988-09-19",1.3355,1.3412,1.3068,1.3412,84724.0],["1988-09-20",1.3355,1.3527,1.3297,1.3412,90800.0],["1988-09-21",1.3355,1.3584,1.3355,1.3584,95042.0],["1988-09-22",1.3527,1.4616,1.3527,1.4157,532762.0],["1988-09-23",1.4042,1.4214,1.3928,1.4214,264604.0],["1988-09-26",1.4065,1.4065,1.3836,1.4008,113500.0],["1988-09-27",1.4008,1.4123,1.395,1.395,137805.0],["1988-09-28",1.395,1.4065,1.395,1.4065,98481.0],["1988-09-29",1.4065,1.441,1.395,1.4352,354372.0],["1988-09-30",1.4295,1.4754,1.4295,1.4524,386129.0],["1988-10-03",1.4467,1.4467,1.4123,1.418,231242.0],["1988-10-04",1.418,1.418,1.4123,1.418,145601.0],["1988-10-05",1.4237,1.4467,1.4237,1.4467,183549.0],["1988-10-06",1.4467,1.4467,1.4295,1.4352,264604.0],["1988-10-07",1.4467,1.5041,1.4467,1.4869,476700.0],["1988-10-10",1.4984,1.5271,1.4869,1.5213,201548.0],["1988-10-11",1.5041,1.5156,1.4811,1.5156,217484.0],["1988-10-12",1.4984,1.5041,1.4352,1.4524,207510.0],["1988-10-13",1.4467,1.4869,1.4467,1.4639,238579.0],["1988-10-14",1.4697,1.4811,1.4524,1.4582,225280.0],["1988-10-17",1.4582,1.4811,1.4524,1.4697,113729.0],["1988-10-18",1.4524,1.4697,1.441,1.4697,222185.0],["1988-10-19",1.4754,1.4811,1.441,1.4524,242707.0],["1988-10-20",1.441,1.4639,1.4352,1.4639,120723.0],["1988-10-21",1.4639,1.4639,1.441,1.4582,177931.0],["1988-10-24",1.4467,1.4524,1.4352,1.441,144111.0],["1988-10-25",1.4467,1.4754,1.4467,1.4697,133219.0],["1988-10-26",1.4697,1.4754,1.4467,1.4467,169104.0],["1988-10-27",1.441,1.441,1.4123,1.4295,186530.0],["1988-10-28",1.4352,1.4524,1.4008,1.4065,214618.0],["1988-10-31",1.395,1.4008,1.3836,1.395,215650.0],["1988-11-01",1.4008,1.4237,1.4008,1.4065,161193.0],["1988-11-02",1.4065,1.4237,1.4065,1.418,311151.0],["1988-11-03",1.4237,1.4467,1.418,1.441,223446.0],["1988-11-04",1.4237,1.4467,1.418,1.418,141015.0],["1988-11-07",1.418,1.4295,1.4065,1.4123,106392.0],["1988-11-08",1.418,1.4237,1.4065,1.4065,67527.0],["1988-11-09",1.4065,1.4065,1.3893,1.3893,126111.0],["1988-11-10",1.4065,1.4237,1.4008,1.4237,177587.0],["1988-11-11",1.4123,1.418,1.3893,1.3893,192377.0],["1988-11-14",1.395,1.4065,1.3836,1.3836,143079.0],["1988-11-15",1.395,1.395,1.3778,1.3836,169333.0],["1988-11-16",1.3893,1.395,1.3663,1.3663,254859.0],["1988-11-17",1.3778,1.3778,1.3663,1.3721,314017.0],["1988-11-18",1.3721,1.3836,1.3721,1.3778,90685.0],["1988-11-21",1.3721,1.3778,1.3663,1.3663,107653.0],["1988-11-22",1.3778,1.3836,1.3663,1.3778,114417.0],["1988-11-23",1.3721,1.3836,1.3721,1.3721,53311.0],["1988-11-25",1.3491,1.3663,1.3491,1.3663,57323.0],["1988-11-28",1.3548,1.3836,1.3548,1.3836,123130.0],["1988-11-29",1.3836,1.4065,1.3778,1.395,163027.0],["1988-11-30",1.3893,1.4237,1.3836,1.3893,361022.0],["1988-12-01",1.3893,1.4008,1.3836,1.3836,181256.0],["1988-12-02",1.3721,1.4123,1.3721,1.4008,149384.0],["1988-12-05",1.395,1.4352,1.395,1.4123,201205.0],["1988-12-06",1.4123,1.4352,1.4008,1.4237,238465.0],["1988-12-07",1.4237,1.441,1.418,1.4352,153053.0],["1988-12-08",1.4237,1.4295,1.4065,1.4065,112239.0],["1988-12-09",1.4123,1.4467,1.4123,1.4352,126226.0],["1988-12-12",1.441,1.4524,1.4065,1.4065,86329.0],["1988-12-13",1.4065,1.4237,1.4008,1.4123,163371.0],["1988-12-14",1.4123,1.4467,1.4123,1.441,130926.0],["1988-12-15",1.4467,1.4869,1.441,1.4697,985501.0],["1988-12-16",1.4754,1.4811,1.4467,1.4639,314361.0],["1988-12-19",1.4524,1.4639,1.4467,1.4467,339468.0],["1988-12-20",1.4582,1.4639,1.4524,1.4582,177817.0],["1988-12-21",1.4552,1.4667,1.4494,1.4609,194784.0],["1988-12-22",1.4609,1.4609,1.4437,1.4437,275839.0],["1988-12-23",1.4437,1.4609,1.4437,1.4552,65119.0],["1988-12-27",1.4494,1.4609,1.4437,1.4437,52393.0],["1988-12-28",1.4437,1.4494,1.4379,1.4437,57667.0],["1988-12-29",1.4379,1.484,1.4322,1.4782,128060.0],["1988-12-30",1.4782,1.4955,1.4552,1.4552,117857.0],["1989-01-03",1.4667,1.4667,1.4034,1.4552,194670.0],["1989-01-04",1.4552,1.5012,1.4552,1.4897,525425.0],["1989-01-05",1.4955,1.53,1.4897,1.5185,636517.0],["1989-01-06",1.53,1.553,1.507,1.507,491145.0],["1989-01-09",1.484,1.4897,1.4667,1.4724,1363146.0],["1989-01-10",1.4782,1.484,1.4667,1.4724,519578.0],["1989-01-11",1.4724,1.484,1.4667,1.4782,254171.0],["1989-01-12",1.4782,1.5357,1.4782,1.5185,431759.0],["1989-01-13",1.5242,1.553,1.5185,1.553,1067817.0],["1989-01-16",1.5415,1.553,1.5242,1.553,579538.0],["1989-01-17",1.5357,1.622,1.5357,1.5587,1667647.0],["1989-01-18",1.5185,1.5242,1.4782,1.484,827518.0],["1989-01-19",1.484,1.5127,1.4724,1.5012,510865.0],["1989-01-20",1.4955,1.5185,1.4955,1.507,280081.0],["1989-01-23",1.5012,1.5185,1.4897,1.4955,330640.0],["1989-01-24",1.4955,1.5185,1.4897,1.5185,206937.0],["1989-01-25",1.5185,1.5242,1.5012,1.507,231357.0],["1989-01-26",1.4897,1.5127,1.4782,1.5127,288794.0],["1989-01-27",1.507,1.53,1.5012,1.507,418918.0],["1989-01-30",1.5127,1.5242,1.4955,1.507,180454.0],["1989-01-31",1.4955,1.5127,1.4782,1.5127,259445.0],["1989-02-01",1.5012,1.5242,1.5012,1.5242,217026.0],["1989-02-02",1.53,1.53,1.5127,1.5127,296934.0],["1989-02-03",1.5012,1.5185,1.5012,1.5185,264604.0],["1989-02-06",1.5127,1.553,1.507,1.53,402065.0],["1989-02-07",1.5185,1.53,1.5185,1.5242,213128.0],["1989-02-08",1.5242,1.53,1.5127,1.5242,368818.0],["1989-02-09",1.5127,1.5357,1.507,1.5127,304845.0],["1989-02-10",1.507,1.5127,1.484,1.4897,189167.0],["1989-02-13",1.4782,1.4955,1.4782,1.4897,159588.0],["1989-02-14",1.5012,1.5012,1.484,1.4897,52508.0],["1989-02-15",1.4782,1.5012,1.4782,1.4897,208886.0],["1989-02-16",1.484,1.4897,1.4724,1.4724,214618.0],["1989-02-17",1.484,1.5012,1.4782,1.4897,160505.0],["1989-02-21",1.507,1.5185,1.4897,1.5127,181141.0],["1989-02-22",1.5012,1.5012,1.4494,1.4494,199256.0],["1989-02-23",1.4552,1.4667,1.4552,1.4552,113271.0],["1989-02-24",1.4667,1.4667,1.4494,1.4494,125309.0],["1989-02-27",1.4494,1.4609,1.4437,1.4552,121525.0],["1989-02-28",1.4494,1.4724,1.4379,1.4379,162569.0],["1989-03-01",1.4379,1.4552,1.4207,1.4207,143423.0],["1989-03-02",1.4149,1.4379,1.4092,1.4322,205217.0],["1989-03-03",1.4207,1.4379,1.4092,1.4092,138608.0],["1989-03-06",1.4207,1.4379,1.4149,1.4322,155461.0],["1989-03-07",1.4322,1.4379,1.4149,1.4207,128633.0],["1989-03-08",1.4264,1.4264,1.4034,1.4092,120379.0],["1989-03-09",1.4034,1.4149,1.3919,1.3919,251534.0],["1989-03-10",1.3862,1.3919,1.3747,1.3804,144684.0],["1989-03-13",1.3862,1.4092,1.3862,1.3977,174492.0],["1989-03-14",1.4092,1.4149,1.3919,1.3977,180339.0],["1989-03-15",1.3919,1.4207,1.3919,1.4092,148811.0],["1989-03-16",1.4034,1.4437,1.3977,1.4379,176097.0],["1989-03-17",1.3919,1.4207,1.3862,1.4034,301979.0],["1989-03-20",1.3919,1.4092,1.3689,1.3804,443567.0],["1989-03-21",1.3919,1.4034,1.3804,1.3977,160505.0],["1989-03-22",1.3862,1.3919,1.3689,1.3747,193065.0],["1989-03-23",1.3804,1.3862,1.3689,1.3804,120264.0],["1989-03-27",1.3747,1.3977,1.3747,1.3977,71425.0],["1989-03-28",1.3947,1.4062,1.3832,1.4062,138837.0],["1989-03-29",1.4062,1.4235,1.3947,1.412,133334.0],["1989-03-30",1.4062,1.4177,1.4004,1.4004,143881.0],["1989-03-31",1.4004,1.412,1.3947,1.412,168416.0],["1989-04-03",1.4235,1.4235,1.4004,1.4062,146977.0],["1989-04-04",1.412,1.4293,1.412,1.4177,247866.0],["1989-04-05",1.4177,1.435,1.412,1.4177,307023.0],["1989-04-06",1.412,1.4177,1.4062,1.412,138952.0],["1989-04-07",1.4062,1.4235,1.4062,1.4235,172772.0],["1989-04-10",1.412,1.435,1.412,1.4293,112697.0],["1989-04-11",1.4408,1.4465,1.4235,1.4465,258298.0],["1989-04-12",1.4523,1.4696,1.4523,1.4581,300718.0],["1989-04-13",1.4638,1.4638,1.435,1.4408,350360.0],["1989-04-14",1.4523,1.4696,1.4465,1.4696,457554.0],["1989-04-17",1.4638,1.4869,1.4638,1.4754,224248.0],["1989-04-18",1.4927,1.4984,1.4696,1.4927,364117.0],["1989-04-19",1.4869,1.5272,1.4638,1.5099,504559.0],["1989-04-20",1.5099,1.5157,1.4754,1.4811,267012.0],["1989-04-21",1.4869,1.5676,1.4869,1.5503,755291.0],["1989-04-24",1.5445,1.5618,1.5388,1.556,300718.0],["1989-04-25",1.556,1.5733,1.5503,1.5503,343022.0],["1989-04-26",1.5445,1.556,1.533,1.5388,183778.0],["1989-04-27",1.533,1.5445,1.5272,1.533,192147.0],["1989-04-28",1.5272,1.533,1.4984,1.5042,462255.0],["1989-05-01",1.4927,1.5099,1.4869,1.4984,181715.0],["1989-05-02",1.5042,1.5215,1.5042,1.5042,130009.0],["1989-05-03",1.5042,1.5157,1.4927,1.5042,96647.0],["1989-05-04",1.5042,1.5157,1.5042,1.5042,72915.0],["1989-05-05",1.5215,1.5388,1.5099,1.5099,138264.0],["1989-05-08",1.5099,1.5157,1.4869,1.4984,88392.0],["1989-05-09",1.4984,1.5042,1.4754,1.4869,151792.0],["1989-05-10",1.4869,1.4927,1.4754,1.4754,178619.0],["1989-05-11",1.4754,1.5388,1.4638,1.5388,288336.0],["1989-05-12",1.5503,1.5618,1.5272,1.5618,484152.0],["1989-05-15",1.5618,1.5676,1.5445,1.5676,226083.0],["1989-05-16",1.556,1.5676,1.5388,1.5445,364805.0],["1989-05-17",1.556,1.5906,1.533,1.556,384295.0],["1989-05-18",1.5676,1.5964,1.5618,1.5733,440701.0],["1989-05-19",1.5849,1.6252,1.5849,1.6137,643855.0],["1989-05-22",1.6367,1.654,1.631,1.654,696707.0],["1989-05-23",1.6425,1.6828,1.6367,1.6655,482891.0],["1989-05-24",1.6655,1.6944,1.6367,1.654,415020.0],["1989-05-25",1.654,1.6655,1.6425,1.6655,314934.0],["1989-05-26",1.6598,1.6655,1.6425,1.6483,185269.0],["1989-05-30",1.6771,1.6771,1.6194,1.631,322730.0],["1989-05-31",1.6483,1.6713,1.6425,1.6713,113729.0],["1989-06-01",1.6598,1.6713,1.6425,1.6425,114990.0],["1989-06-02",1.654,1.6713,1.6483,1.6598,207395.0],["1989-06-05",1.6655,1.6713,1.6194,1.6194,217714.0],["1989-06-06",1.6194,1.6367,1.6137,1.6252,285928.0],["1989-06-07",1.6252,1.6598,1.6252,1.631,298998.0],["1989-06-08",1.6367,1.6483,1.6194,1.6483,185613.0],["1989-06-09",1.654,1.6828,1.6483,1.6655,183205.0],["1989-06-12",1.6598,1.6771,1.6483,1.6771,140327.0],["1989-06-13",1.6655,1.7174,1.6483,1.7117,469821.0],["1989-06-14",1.7347,1.7693,1.7289,1.752,790373.0],["1989-06-15",1.775,1.7808,1.7232,1.7578,704044.0],["1989-06-16",1.7174,1.7578,1.7117,1.7174,802640.0],["1989-06-19",1.7174,1.7289,1.6828,1.7289,274922.0],["1989-06-20",1.7289,1.775,1.7232,1.7462,500317.0],["1989-06-21",1.7635,1.8384,1.7635,1.8154,867415.0],["1989-06-22",1.8154,1.85,1.7405,1.7693,1042136.0],["1989-06-23",1.7866,1.8096,1.775,1.7923,608199.0],["1989-06-26",1.7923,1.7981,1.7693,1.775,202236.0],["1989-06-27",1.7808,1.7866,1.752,1.7635,389913.0],["1989-06-28",1.7635,1.7635,1.7405,1.7462,326972.0],["1989-06-29",1.752,1.752,1.6713,1.6771,249585.0],["1989-06-30",1.6798,1.6856,1.6394,1.6452,326284.0],["1989-07-03",1.6625,1.6972,1.651,1.6914,83463.0],["1989-07-05",1.6914,1.726,1.6914,1.7087,272859.0],["1989-07-06",1.7203,1.7491,1.7203,1.7376,309545.0],["1989-07-07",1.7376,1.7491,1.7318,1.7491,303240.0],["1989-07-10",1.7433,1.7433,1.7318,1.7376,214045.0],["1989-07-11",1.7433,1.7895,1.7376,1.7491,397594.0],["1989-07-12",1.7433,1.7491,1.726,1.7318,240758.0],["1989-07-13",1.7433,1.7549,1.726,1.7491,189855.0],["1989-07-14",1.7607,1.778,1.7318,1.7722,281686.0],["1989-07-17",1.7722,1.7953,1.7664,1.778,270680.0],["1989-07-18",1.778,1.7953,1.7722,1.7953,242821.0],["1989-07-19",1.7953,1.8472,1.7953,1.8415,579538.0],["1989-07-20",1.8357,1.8415,1.8242,1.8242,715623.0],["1989-07-21",1.8126,1.8357,1.8126,1.8242,228949.0],["1989-07-24",1.8242,1.8357,1.8242,1.8242,217140.0],["1989-07-25",1.8126,1.8357,1.8126,1.8184,465235.0],["1989-07-26",1.8242,1.8646,1.8184,1.8588,712757.0],["1989-07-27",1.8588,1.8703,1.8415,1.8646,497336.0],["1989-07-28",1.853,1.905,1.8472,1.8703,761482.0],["1989-07-31",1.8703,1.8703,1.8415,1.8473,289482.0],["1989-08-01",1.8473,1.8588,1.778,1.7895,423504.0],["1989-08-02",1.8011,1.8126,1.7895,1.8126,546061.0],["1989-08-03",1.8011,1.8126,1.7895,1.8126,258069.0],["1989-08-04",1.8126,1.8126,1.7953,1.7953,321698.0],["1989-08-07",1.8011,1.8357,1.7953,1.8299,324564.0],["1989-08-08",1.8242,1.853,1.8184,1.8357,732247.0],["1989-08-09",1.8357,1.8819,1.8299,1.8703,916598.0],["1989-08-10",1.8299,1.8299,1.8299,1.8299,556609.0],["1989-08-11",1.8473,1.8646,1.7953,1.8011,413415.0],["1989-08-14",1.8011,1.8184,1.7953,1.8068,373518.0],["1989-08-15",1.8068,1.8184,1.7953,1.8068,218631.0],["1989-08-16",1.8126,1.8184,1.8068,1.8184,132302.0],["1989-08-17",1.8184,1.8242,1.7664,1.7722,212096.0],["1989-08-18",1.7607,1.8126,1.7607,1.8011,261165.0],["1989-08-21",1.7953,1.8011,1.7664,1.7722,187562.0],["1989-08-22",1.7607,1.7722,1.7549,1.7722,189511.0],["1989-08-23",1.7838,1.8184,1.778,1.8011,274005.0],["1989-08-24",1.8357,1.8819,1.8357,1.8703,707713.0],["1989-08-25",1.8877,1.8992,1.853,1.8703,324106.0],["1989-08-28",1.853,1.8588,1.8473,1.853,236172.0],["1989-08-29",1.8473,1.8588,1.8415,1.853,143996.0],["1989-08-30",1.8588,1.8703,1.8473,1.8588,181829.0],["1989-08-31",1.853,1.8588,1.8357,1.8473,137003.0],["1989-09-01",1.8473,1.8588,1.8415,1.8473,136429.0],["1989-09-05",1.8588,1.8646,1.8415,1.8473,227229.0],["1989-09-06",1.8473,1.8473,1.8068,1.8126,253827.0],["1989-09-07",1.8184,1.8242,1.8068,1.8126,180797.0],["1989-09-08",1.8415,1.8415,1.8126,1.8299,285699.0],["1989-09-11",1.8184,1.8242,1.7953,1.7953,206020.0],["1989-09-12",1.8011,1.8126,1.7953,1.7953,202924.0],["1989-09-13",1.8011,1.8068,1.7895,1.7895,209688.0],["1989-09-14",1.7895,1.7895,1.7607,1.7722,312526.0],["1989-09-15",1.7722,1.778,1.7433,1.7549,432676.0],["1989-09-18",1.7722,1.8011,1.7664,1.8011,177931.0],["1989-09-19",1.8011,1.8126,1.778,1.7895,98137.0],["1989-09-20",1.778,1.7838,1.7491,1.7491,347149.0],["1989-09-21",1.7549,1.7607,1.7318,1.7318,328118.0],["1989-09-22",1.7318,1.7376,1.7203,1.7376,362512.0],["1989-09-25",1.726,1.7318,1.7029,1.7087,356321.0],["1989-09-26",1.7173,1.7346,1.7173,1.7288,107997.0],["1989-09-27",1.7288,1.7288,1.7173,1.7173,152938.0],["1989-09-28",1.723,1.7346,1.7173,1.7346,284553.0],["1989-09-29",1.7288,1.7404,1.7173,1.723,148811.0],["1989-10-02",1.7115,1.7173,1.6941,1.7115,323876.0],["1989-10-03",1.7173,1.7288,1.7115,1.723,267356.0],["1989-10-04",1.723,1.723,1.7057,1.723,286960.0],["1989-10-05",1.723,1.7288,1.7115,1.7288,282145.0],["1989-10-06",1.7346,1.752,1.7288,1.7462,365378.0],["1989-10-09",1.7462,1.7577,1.7462,1.7577,143193.0],["1989-10-10",1.7577,1.7693,1.752,1.7577,164059.0],["1989-10-11",1.7577,1.7635,1.7346,1.7404,376614.0],["1989-10-12",1.7462,1.7462,1.7346,1.7404,121296.0],["1989-10-13",1.7404,1.7462,1.6652,1.6652,495043.0],["1989-10-16",1.6074,1.6594,1.6016,1.6479,922102.0],["1989-10-17",1.6421,1.6537,1.6248,1.6421,550532.0],["1989-10-18",1.6479,1.6884,1.6421,1.671,226083.0],["1989-10-19",1.671,1.7057,1.6652,1.6884,362054.0],["1989-10-20",1.6884,1.7057,1.6884,1.6941,318373.0],["1989-10-23",1.6941,1.7057,1.6884,1.6884,282374.0],["1989-10-24",1.6999,1.7924,1.6305,1.7924,1403502.0],["1989-10-25",1.7462,1.752,1.7115,1.7173,489196.0],["1989-10-26",1.6941,1.7057,1.6652,1.671,270107.0],["1989-10-27",1.6652,1.6652,1.6363,1.6421,231242.0],["1989-10-30",1.6363,1.671,1.6363,1.671,127028.0],["1989-10-31",1.6768,1.6826,1.6652,1.6768,132073.0],["1989-11-01",1.671,1.7173,1.671,1.6999,268846.0],["1989-11-02",1.7057,1.7115,1.6884,1.6884,143193.0],["1989-11-03",1.6826,1.7057,1.6826,1.6826,116481.0],["1989-11-06",1.671,1.6768,1.6363,1.6363,351506.0],["1989-11-07",1.6305,1.6421,1.619,1.619,374894.0],["1989-11-08",1.619,1.6248,1.6016,1.619,263228.0],["1989-11-09",1.6132,1.6421,1.5901,1.5958,171855.0],["1989-11-10",1.5958,1.6248,1.5958,1.6132,171282.0],["1989-11-13",1.6074,1.6652,1.6074,1.6594,194555.0],["1989-11-14",1.6537,1.671,1.6537,1.6537,93552.0],["1989-11-15",1.671,1.671,1.6537,1.671,116595.0],["1989-11-16",1.6594,1.671,1.6594,1.6652,154543.0],["1989-11-17",1.6652,1.6826,1.6479,1.6479,284323.0],["1989-11-20",1.6479,1.6537,1.6421,1.6421,129436.0],["1989-11-21",1.6479,1.6652,1.6421,1.6652,463057.0],["1989-11-22",1.671,1.671,1.6594,1.6652,125996.0],["1989-11-24",1.6594,1.671,1.6594,1.671,79335.0],["1989-11-27",1.671,1.6826,1.671,1.6768,81399.0],["1989-11-28",1.6826,1.6884,1.671,1.6884,108456.0],["1989-11-29",1.6884,1.6884,1.6305,1.6363,67412.0],["1989-11-30",1.6363,1.6363,1.6074,1.6132,130812.0],["1989-12-01",1.6132,1.6363,1.6016,1.619,148123.0],["1989-12-04",1.6248,1.6248,1.5843,1.5901,218631.0],["1989-12-05",1.5958,1.6016,1.5554,1.5785,321010.0],["1989-12-06",1.5611,1.5669,1.5265,1.5322,329265.0],["1989-12-07",1.5438,1.5669,1.538,1.5611,246375.0],["1989-12-08",1.5611,1.5785,1.5611,1.5785,81972.0],["1989-12-11",1.5785,1.5785,1.5669,1.5785,164288.0],["1989-12-12",1.5785,1.5901,1.5611,1.5785,319978.0],["1989-12-13",1.5727,1.5901,1.5727,1.5843,180454.0],["1989-12-14",1.5785,1.5958,1.5785,1.5843,253598.0],["1989-12-15",1.5958,1.6074,1.5669,1.6016,483693.0],["1989-12-18",1.6305,1.6652,1.5496,1.5554,1905195.0],["1989-12-19",1.5554,1.5611,1.5207,1.5265,424651.0],["1989-12-20",1.5239,1.5355,1.5181,1.5355,177014.0],["1989-12-21",1.5413,1.5529,1.5239,1.5355,342334.0],["1989-12-22",1.5355,1.5413,1.5239,1.5297,145028.0],["1989-12-26",1.5297,1.5471,1.5297,1.5355,179995.0],["1989-12-27",1.5297,1.5587,1.5297,1.5471,373518.0],["1989-12-28",1.5471,1.5587,1.5471,1.5471,188593.0],["1989-12-29",1.5239,1.5471,1.5239,1.5471,543997.0],["1990-01-02",1.5413,1.5529,1.5297,1.5413,454000.0],["1990-01-03",1.5529,1.5587,1.5413,1.5471,628721.0],["1990-01-04",1.5413,1.5471,1.5297,1.5297,216911.0],["1990-01-05",1.5297,1.5413,1.5297,1.5355,236974.0],["1990-01-08",1.5297,1.5413,1.5239,1.5413,224822.0],["1990-01-09",1.5355,1.5587,1.5355,1.5471,246031.0],["1990-01-10",1.5471,1.5471,1.5297,1.5355,428205.0],["1990-01-11",1.5355,1.5355,1.4718,1.4833,1459220.0],["1990-01-12",1.4718,1.4833,1.4428,1.4486,856180.0],["1990-01-15",1.437,1.4428,1.4254,1.4312,385671.0],["1990-01-16",1.4196,1.437,1.4196,1.4312,372716.0],["1990-01-17",1.4312,1.4602,1.4254,1.4312,451134.0],["1990-01-18",1.4312,1.4312,1.3675,1.3906,1267417.0],["1990-01-19",1.4022,1.408,1.3617,1.3675,378104.0],["1990-01-22",1.3675,1.3675,1.3269,1.3269,714133.0],["1990-01-23",1.3327,1.3501,1.3327,1.3327,363544.0],["1990-01-24",1.3095,1.3211,1.2863,1.2979,647065.0],["1990-01-25",1.3095,1.3095,1.2863,1.2921,500776.0],["1990-01-26",1.2863,1.3037,1.2863,1.3037,414447.0],["1990-01-29",1.3037,1.3211,1.2574,1.2863,148353.0],["1990-01-30",1.2863,1.2863,1.211,1.2226,308284.0],["1990-01-31",1.2458,1.2921,1.24,1.269,362856.0],["1990-02-01",1.2805,1.2805,1.182,1.211,588595.0],["1990-02-02",1.211,1.2342,1.1994,1.2226,719292.0],["1990-02-05",1.2284,1.2574,1.2226,1.2458,303928.0],["1990-02-06",1.2458,1.2632,1.24,1.2516,223102.0],["1990-02-07",1.2516,1.3095,1.2458,1.3037,233879.0],["1990-02-08",1.3095,1.3211,1.2748,1.2748,248324.0],["1990-02-09",1.2805,1.2921,1.2805,1.2921,194784.0],["1990-02-12",1.2805,1.2921,1.2748,1.2863,247866.0],["1990-02-13",1.2863,1.3211,1.2863,1.3153,502266.0],["1990-02-14",1.3153,1.3327,1.3153,1.3211,350360.0],["1990-02-15",1.3211,1.3327,1.3211,1.3211,210147.0],["1990-02-16",1.3269,1.3443,1.3269,1.3385,355060.0],["1990-02-20",1.3211,1.3211,1.2748,1.2748,128863.0],["1990-02-21",1.2574,1.2979,1.2574,1.2979,445058.0],["1990-02-22",1.2979,1.3153,1.2921,1.2979,334309.0],["1990-02-23",1.2863,1.3211,1.2863,1.3095,242248.0],["1990-02-26",1.3153,1.3327,1.3095,1.3269,144569.0],["1990-02-27",1.3211,1.3559,1.3211,1.3559,320781.0],["1990-02-28",1.3559,1.3906,1.3501,1.3559,294985.0],["1990-03-01",1.3501,1.3617,1.3501,1.3559,385671.0],["1990-03-02",1.3559,1.3675,1.3559,1.3675,151333.0],["1990-03-05",1.3617,1.379,1.3617,1.3733,344857.0],["1990-03-06",1.3733,1.3964,1.3733,1.3964,253139.0],["1990-03-07",1.3906,1.4138,1.3906,1.4022,219663.0],["1990-03-08",1.4022,1.4022,1.3848,1.4022,328921.0],["1990-03-09",1.3906,1.3964,1.3791,1.3848,286043.0],["1990-03-12",1.379,1.3848,1.3733,1.379,110061.0],["1990-03-13",1.3733,1.3848,1.3733,1.3848,241675.0],["1990-03-14",1.379,1.379,1.3385,1.3443,423045.0],["1990-03-15",1.3327,1.3327,1.2921,1.2979,250617.0],["1990-03-16",1.2805,1.2863,1.1936,1.2284,782004.0],["1990-03-19",1.1994,1.2458,1.182,1.24,825684.0],["1990-03-20",1.2168,1.24,1.2168,1.2226,304386.0],["1990-03-21",1.2226,1.2632,1.2226,1.2516,422128.0],["1990-03-22",1.2458,1.2516,1.2168,1.24,285928.0],["1990-03-23",1.2516,1.2748,1.2516,1.2574,402982.0],["1990-03-26",1.2516,1.2574,1.2226,1.2284,371111.0],["1990-03-27",1.2317,1.2375,1.22,1.2375,140442.0],["1990-03-28",1.2258,1.2491,1.2258,1.2375,111207.0],["1990-03-29",1.2258,1.2375,1.22,1.2316,130812.0],["1990-03-30",1.2258,1.2607,1.2258,1.2491,311724.0],["1990-04-02",1.2375,1.2375,1.2142,1.2258,289368.0],["1990-04-03",1.2258,1.2433,1.22,1.2258,227917.0],["1990-04-04",1.2316,1.2316,1.191,1.1968,657956.0],["1990-04-05",1.191,1.2084,1.1794,1.1794,516712.0],["1990-04-06",1.1852,1.191,1.1561,1.1561,355633.0],["1990-04-09",1.1619,1.1736,1.1271,1.1271,187447.0],["1990-04-10",1.1271,1.1329,1.098,1.1038,415364.0],["1990-04-11",1.1038,1.1271,1.1038,1.1155,326169.0],["1990-04-12",1.1213,1.1561,1.1213,1.1445,493209.0],["1990-04-16",1.1503,1.1794,1.1445,1.1736,232962.0],["1990-04-17",1.1794,1.2084,1.1736,1.2084,389683.0],["1990-04-18",1.2084,1.2433,1.2026,1.2316,772488.0],["1990-04-19",1.2258,1.2317,1.2084,1.22,506967.0],["1990-04-20",1.2142,1.2258,1.1968,1.2026,369964.0],["1990-04-23",1.1968,1.1968,1.1736,1.1794,225739.0],["1990-04-24",1.1794,1.1852,1.1619,1.1619,353111.0],["1990-04-25",1.1619,1.1677,1.1329,1.1445,579194.0],["1990-04-26",1.1329,1.1329,1.0864,1.0864,572888.0],["1990-04-27",1.0922,1.0922,1.0051,1.0225,862141.0],["1990-04-30",1.0283,1.0574,1.0283,1.0457,425912.0],["1990-05-01",1.0516,1.0574,1.0341,1.0516,319864.0],["1990-05-02",1.0516,1.069,1.0457,1.0516,638810.0],["1990-05-03",1.0457,1.0516,1.0225,1.0283,604072.0],["1990-05-04",1.0283,1.0399,1.0225,1.0341,462369.0],["1990-05-07",1.0341,1.0574,1.0283,1.0516,292692.0],["1990-05-08",1.0516,1.0574,1.0457,1.0516,227573.0],["1990-05-09",1.0574,1.0864,1.0516,1.0748,450102.0],["1990-05-10",1.069,1.0806,1.0632,1.0748,232159.0],["1990-05-11",1.0748,1.1329,1.069,1.1213,536087.0],["1990-05-14",1.1271,1.1619,1.1271,1.1387,386817.0],["1990-05-15",1.1096,1.1445,1.1096,1.1387,322730.0],["1990-05-16",1.1329,1.1387,1.1096,1.1213,230439.0],["1990-05-17",1.1155,1.1503,1.1155,1.1155,317915.0],["1990-05-18",1.1213,1.1271,1.1096,1.1271,555691.0],["1990-05-21",1.1155,1.1445,1.1155,1.1387,163601.0],["1990-05-22",1.1503,1.1503,1.1271,1.1387,293151.0],["1990-05-23",1.1329,1.1445,1.1271,1.1271,340959.0],["1990-05-24",1.1329,1.1329,1.1271,1.1271,269419.0],["1990-05-25",1.1213,1.1329,1.1213,1.1271,115220.0],["1990-05-29",1.1271,1.1329,1.1271,1.1329,149040.0],["1990-05-30",1.1329,1.1561,1.1329,1.1445,300832.0],["1990-05-31",1.1387,1.1445,1.1329,1.1387,184466.0],["1990-06-01",1.1445,1.1503,1.1445,1.1445,263458.0],["1990-06-04",1.1503,1.2026,1.1503,1.1968,323647.0],["1990-06-05",1.2084,1.2375,1.2026,1.2142,436344.0],["1990-06-06",1.2142,1.2549,1.2084,1.2491,319061.0],["1990-06-07",1.2491,1.2723,1.2084,1.2258,512126.0],["1990-06-08",1.2142,1.2258,1.1852,1.191,161308.0],["1990-06-11",1.1794,1.2084,1.1794,1.1968,219433.0],["1990-06-12",1.1968,1.1968,1.1677,1.1736,271483.0],["1990-06-13",1.1794,1.2084,1.1794,1.191,412727.0],["1990-06-14",1.191,1.1968,1.1794,1.1968,174951.0],["1990-06-15",1.1619,1.1736,1.1619,1.1677,333851.0],["1990-06-18",1.1677,1.1736,1.1503,1.1503,318373.0],["1990-06-19",1.1445,1.1561,1.1387,1.1561,305304.0],["1990-06-20",1.1503,1.1561,1.1445,1.1445,319634.0],["1990-06-21",1.1445,1.1503,1.1038,1.1387,379824.0],["1990-06-22",1.1329,1.1329,1.0864,1.0864,535743.0],["1990-06-25",1.0864,1.0922,1.0748,1.0748,338551.0],["1990-06-26",1.0806,1.0922,1.0632,1.0632,395301.0],["1990-06-27",1.0632,1.0632,1.0457,1.0516,217599.0],["1990-06-28",1.0574,1.0574,1.0283,1.0283,381085.0],["1990-06-29",1.0257,1.0665,1.0257,1.0607,393467.0],["1990-07-02",1.0491,1.0491,1.0316,1.0316,225739.0],["1990-07-03",1.0316,1.0374,1.0199,1.0257,419835.0],["1990-07-05",1.0257,1.0549,1.0141,1.0374,488738.0],["1990-07-06",1.0432,1.0607,1.0316,1.0549,482776.0],["1990-07-09",1.0607,1.0899,1.0549,1.084,507425.0],["1990-07-10",1.084,1.0899,1.0607,1.0665,216338.0],["1990-07-11",1.0665,1.0782,1.0607,1.0782,188823.0],["1990-07-12",1.0724,1.119,1.0724,1.0899,263114.0],["1990-07-13",1.0899,1.1307,1.0899,1.0899,350016.0],["1990-07-16",1.0899,1.1015,1.0782,1.084,170365.0],["1990-07-17",1.084,1.084,1.0607,1.0665,200517.0],["1990-07-18",1.0549,1.0607,1.0374,1.0374,215077.0],["1990-07-19",1.0374,1.0491,1.0316,1.0316,279623.0],["1990-07-20",1.0374,1.0432,1.0257,1.0257,371569.0],["1990-07-23",1.0141,1.0199,0.985,1.0024,493094.0],["1990-07-24",0.9966,1.0083,0.9791,0.985,649014.0],["1990-07-25",0.985,0.985,0.9675,0.9675,292922.0],["1990-07-26",0.9675,0.985,0.95,0.9675,525883.0],["1990-07-27",0.9733,0.9733,0.9558,0.9558,532533.0],["1990-07-30",0.95,0.9558,0.9325,0.9558,544800.0],["1990-07-31",0.9442,0.9616,0.9442,0.95,384983.0],["1990-08-01",0.95,0.9675,0.95,0.9616,676758.0],["1990-08-02",0.9442,0.9558,0.9267,0.9442,449529.0],["1990-08-03",0.9325,0.9325,0.8742,0.9092,557296.0],["1990-08-06",0.8626,0.9092,0.8509,0.8684,325711.0],["1990-08-07",0.88,0.88,0.8451,0.8451,428090.0],["1990-08-08",0.8567,0.8859,0.8509,0.88,410205.0],["1990-08-09",0.8859,0.8975,0.8742,0.88,275381.0],["1990-08-10",0.88,0.88,0.8626,0.8626,212669.0],["1990-08-13",0.8392,0.8567,0.8392,0.8509,379021.0],["1990-08-14",0.8567,0.8567,0.8451,0.8567,198338.0],["1990-08-15",0.8626,0.8684,0.8509,0.8567,159244.0],["1990-08-16",0.8509,0.8567,0.8392,0.8392,250273.0],["1990-08-17",0.8334,0.8567,0.8276,0.8567,390486.0],["1990-08-20",0.8567,0.8684,0.8509,0.8684,319978.0],["1990-08-21",0.8567,0.8567,0.8334,0.8451,334538.0],["1990-08-22",0.8509,0.8567,0.8276,0.8334,211523.0],["1990-08-23",0.8159,0.8334,0.7926,0.7926,611983.0],["1990-08-24",0.8101,0.8159,0.8043,0.8101,405963.0],["1990-08-27",0.8101,0.8392,0.8101,0.8334,323188.0],["1990-08-28",0.8276,0.8451,0.8276,0.8392,168301.0],["1990-08-29",0.8334,0.8684,0.8334,0.8451,420753.0],["1990-08-30",0.8451,0.8451,0.8276,0.8276,240070.0],["1990-08-31",0.8276,0.8392,0.8276,0.8392,95844.0],["1990-09-04",0.8276,0.8334,0.8159,0.8334,240528.0],["1990-09-05",0.8334,0.8392,0.8218,0.8276,334653.0],["1990-09-06",0.8276,0.8276,0.8043,0.8101,274578.0],["1990-09-07",0.8101,0.8101,0.781,0.7868,816741.0],["1990-09-10",0.7868,0.8043,0.7751,0.7751,127487.0],["1990-09-11",0.7751,0.781,0.7577,0.7635,322157.0],["1990-09-12",0.7577,0.7577,0.7402,0.746,759074.0],["1990-09-13",0.7518,0.781,0.7402,0.7402,644313.0],["1990-09-14",0.7402,0.746,0.7052,0.711,789914.0],["1990-09-17",0.6994,0.7052,0.6877,0.6877,399772.0],["1990-09-18",0.6935,0.6935,0.6761,0.6819,307826.0],["1990-09-19",0.6819,0.6935,0.6761,0.6819,500890.0],["1990-09-20",0.6761,0.6761,0.6178,0.6294,639039.0],["1990-09-21",0.6294,0.6294,0.5129,0.577,1991409.0],["1990-09-24",0.5653,0.5653,0.4837,0.507,1125026.0],["1990-09-25",0.5162,0.5573,0.4986,0.5397,1178680.0],["1990-09-26",0.5455,0.5455,0.4986,0.5045,410549.0],["1990-09-27",0.5162,0.5162,0.4869,0.4927,428892.0],["1990-09-28",0.481,0.4869,0.4575,0.481,1949105.0],["1990-10-01",0.4986,0.5162,0.4927,0.5162,767443.0],["1990-10-02",0.5514,0.569,0.5455,0.5514,560507.0],["1990-10-03",0.5455,0.5514,0.5103,0.5162,800691.0],["1990-10-04",0.5103,0.5162,0.5045,0.5103,444370.0],["1990-10-05",0.4927,0.5338,0.4869,0.5221,535514.0],["1990-10-08",0.5279,0.5397,0.5103,0.5103,323074.0],["1990-10-09",0.5103,0.5103,0.4927,0.4986,406536.0],["1990-10-10",0.4986,0.4986,0.4751,0.4751,274808.0],["1990-10-11",0.4751,0.4751,0.3989,0.4106,1780460.0],["1990-10-12",0.4106,0.4223,0.393,0.4165,1263404.0],["1990-10-15",0.4341,0.4399,0.4223,0.4282,836461.0],["1990-10-16",0.4341,0.4341,0.4223,0.4282,384410.0],["1990-10-17",0.4341,0.4575,0.4282,0.4458,498024.0],["1990-10-18",0.4458,0.4693,0.4458,0.4575,498368.0],["1990-10-19",0.4634,0.481,0.4634,0.4751,608085.0],["1990-10-22",0.4634,0.5279,0.4634,0.5045,525081.0],["1990-10-23",0.5045,0.5221,0.4927,0.5045,260477.0],["1990-10-24",0.5045,0.5279,0.4927,0.5162,464777.0],["1990-10-25",0.5221,0.5279,0.5103,0.5162,230554.0],["1990-10-26",0.5103,0.5103,0.4751,0.4751,286043.0],["1990-10-29",0.4751,0.4869,0.4517,0.4575,548125.0],["1990-10-30",0.4575,0.4693,0.4517,0.4693,377989.0],["1990-10-31",0.4693,0.481,0.4634,0.4634,242477.0],["1990-11-01",0.4575,0.4634,0.4517,0.4575,320781.0],["1990-11-02",0.4517,0.4693,0.4517,0.4693,336258.0],["1990-11-05",0.481,0.4986,0.4693,0.481,516368.0],["1990-11-06",0.4751,0.481,0.4575,0.4575,201090.0],["1990-11-07",0.4575,0.4634,0.4399,0.4458,384524.0],["1990-11-08",0.4399,0.4575,0.4341,0.4517,403556.0],["1990-11-09",0.4517,0.4751,0.4458,0.4634,431529.0],["1990-11-12",0.4575,0.481,0.4575,0.4693,347608.0],["1990-11-13",0.4751,0.481,0.4634,0.4693,322844.0],["1990-11-14",0.4693,0.4869,0.4634,0.481,374779.0],["1990-11-15",0.4751,0.481,0.4634,0.4693,265865.0],["1990-11-16",0.4751,0.481,0.4693,0.481,274005.0],["1990-11-19",0.481,0.4927,0.481,0.481,363315.0],["1990-11-20",0.481,0.4869,0.4575,0.4634,450446.0],["1990-11-21",0.4634,0.4693,0.4458,0.4575,353226.0],["1990-11-23",0.4575,0.4634,0.4517,0.4634,144225.0],["1990-11-26",0.4517,0.4751,0.4458,0.4693,204071.0],["1990-11-27",0.4751,0.481,0.4634,0.4751,348984.0],["1990-11-28",0.481,0.4986,0.4751,0.481,328577.0],["1990-11-29",0.481,0.4986,0.4751,0.4869,391632.0],["1990-11-30",0.4869,0.5514,0.481,0.5279,703929.0],["1990-12-03",0.5455,0.6042,0.5455,0.5866,1183152.0],["1990-12-04",0.5749,0.6218,0.569,0.6159,788309.0],["1990-12-05",0.6101,0.6276,0.6101,0.6218,706566.0],["1990-12-06",0.6863,0.6863,0.6511,0.6511,1068849.0],["1990-12-07",0.6511,0.657,0.6218,0.6218,498712.0],["1990-12-10",0.6218,0.6335,0.6101,0.6276,265980.0],["1990-12-11",0.6218,0.6218,0.5983,0.6218,347149.0],["1990-12-12",0.6101,0.6452,0.6101,0.6452,568417.0],["1990-12-13",0.6452,0.6452,0.6276,0.6394,361136.0],["1990-12-14",0.6276,0.6335,0.6101,0.6218,175409.0],["1990-12-17",0.6159,0.6159,0.5925,0.6042,200402.0],["1990-12-18",0.5983,0.6276,0.5925,0.6159,234567.0],["1990-12-19",0.6101,0.6159,0.5983,0.5983,321125.0],["1990-12-20",0.6042,0.6042,0.5866,0.5866,244312.0],["1990-12-21",0.6017,0.6017,0.5781,0.584,283979.0],["1990-12-24",0.5781,0.5781,0.5545,0.5545,161537.0],["1990-12-26",0.5427,0.5486,0.5132,0.525,241216.0],["1990-12-27",0.5309,0.5309,0.5073,0.5073,176785.0],["1990-12-28",0.5132,0.5132,0.4896,0.4955,306565.0],["1990-12-31",0.4896,0.5014,0.4837,0.4955,357238.0],["1991-01-02",0.5014,0.5191,0.4719,0.5014,274922.0],["1991-01-03",0.5014,0.5014,0.4837,0.4896,225854.0],["1991-01-04",0.4896,0.4896,0.4778,0.4837,263687.0],["1991-01-07",0.4719,0.4778,0.466,0.4719,277674.0],["1991-01-08",0.466,0.4837,0.466,0.4778,284094.0],["1991-01-09",0.4896,0.4955,0.4719,0.4778,406192.0],["1991-01-10",0.4778,0.4837,0.466,0.4778,297737.0],["1991-01-11",0.4778,0.4778,0.4719,0.4719,122786.0],["1991-01-14",0.4719,0.4778,0.4601,0.4778,314590.0],["1991-01-15",0.4719,0.4778,0.4483,0.4601,215650.0],["1991-01-16",0.4601,0.4719,0.4601,0.466,160849.0],["1991-01-17",0.4955,0.525,0.4955,0.5073,760450.0],["1991-01-18",0.4955,0.5014,0.4837,0.4955,321469.0],["1991-01-21",0.4955,0.4955,0.4837,0.4955,164976.0],["1991-01-22",0.4955,0.4955,0.4778,0.4837,267012.0],["1991-01-23",0.4778,0.4837,0.4719,0.4719,238923.0],["1991-01-24",0.4778,0.4955,0.4719,0.4837,312985.0],["1991-01-25",0.4837,0.5014,0.4837,0.4955,303928.0],["1991-01-28",0.5014,0.5309,0.5014,0.5132,555462.0],["1991-01-29",0.5132,0.5132,0.4896,0.4896,255318.0],["1991-01-30",0.4896,0.5014,0.4896,0.5014,421555.0],["1991-01-31",0.4955,0.5014,0.4837,0.4837,358729.0],["1991-02-01",0.5663,0.6371,0.5663,0.6135,2893677.0],["1991-02-04",0.6135,0.6961,0.6135,0.6902,1388369.0],["1991-02-05",0.6961,0.7197,0.6666,0.6666,1479398.0],["1991-02-06",0.6666,0.6666,0.6371,0.6607,623333.0],["1991-02-07",0.6784,0.7079,0.6725,0.6902,982176.0],["1991-02-08",0.6843,0.7079,0.6784,0.6961,547437.0],["1991-02-11",0.7197,0.7846,0.7197,0.7728,928980.0],["1991-02-12",0.7728,0.7787,0.7374,0.7374,822932.0],["1991-02-13",0.7433,0.7551,0.7256,0.7492,422358.0],["1991-02-14",0.7492,0.7787,0.7492,0.7669,747036.0],["1991-02-15",0.7787,0.7787,0.7551,0.7787,980113.0],["1991-02-19",0.7669,0.7787,0.7551,0.7551,487477.0],["1991-02-20",0.7492,0.7492,0.7138,0.7256,423963.0],["1991-02-21",0.7315,0.7315,0.7197,0.7256,396677.0],["1991-02-22",0.7315,0.761,0.7256,0.7492,1656985.0],["1991-02-25",0.7728,0.7787,0.7433,0.7551,447694.0],["1991-02-26",0.7551,0.7728,0.7433,0.7551,450561.0],["1991-02-27",0.761,0.7669,0.7492,0.7551,757584.0],["1991-02-28",0.761,0.7728,0.7551,0.7728,463630.0],["1991-03-01",0.7728,0.8494,0.7669,0.8376,988482.0],["1991-03-04",0.8435,0.8612,0.8258,0.8258,824423.0],["1991-03-05",0.8376,0.9143,0.8376,0.9084,915337.0],["1991-03-06",0.9379,0.9556,0.9143,0.9438,1528581.0],["1991-03-07",0.932,0.9379,0.9084,0.9261,667472.0],["1991-03-08",0.9143,0.9202,0.8553,0.8671,743138.0],["1991-03-11",0.8435,0.8612,0.8317,0.8494,431415.0],["1991-03-12",0.8494,0.8494,0.7905,0.7964,560851.0],["1991-03-13",0.8023,0.8023,0.7787,0.8023,549959.0],["1991-03-14",0.8023,0.8258,0.7964,0.8081,505247.0],["1991-03-15",0.8199,0.8258,0.8081,0.814,373404.0],["1991-03-18",0.8081,0.8199,0.8023,0.8199,247178.0],["1991-03-19",0.8081,0.8081,0.7905,0.8023,283291.0],["1991-03-20",0.8081,0.8081,0.7905,0.8023,183090.0],["1991-03-21",0.8023,0.8081,0.761,0.7669,514189.0],["1991-03-22",0.761,0.7669,0.7492,0.7669,393696.0],["1991-03-25",0.7643,0.7939,0.7643,0.782,268731.0],["1991-03-26",0.7879,0.8235,0.7879,0.8176,388766.0],["1991-03-27",0.8531,0.8531,0.8116,0.8116,470051.0],["1991-03-28",0.8116,0.8176,0.8057,0.8116,120264.0],["1991-04-01",0.8176,0.8176,0.8057,0.8057,334424.0],["1991-04-02",0.8176,0.8531,0.8057,0.8531,350589.0],["1991-04-03",0.865,0.8827,0.865,0.8768,484037.0],["1991-04-04",0.8709,0.8827,0.859,0.8768,341188.0],["1991-04-05",0.8709,0.8768,0.8413,0.859,479337.0],["1991-04-08",0.8531,0.8531,0.8413,0.8531,203039.0],["1991-04-09",0.8531,0.8531,0.8294,0.8353,164862.0],["1991-04-10",0.8353,0.8353,0.8057,0.8057,151792.0],["1991-04-11",0.8057,0.859,0.8057,0.8353,300488.0],["1991-04-12",0.8531,0.8531,0.8294,0.8353,240299.0],["1991-04-15",0.8353,0.8472,0.8294,0.8413,155461.0],["1991-04-16",0.8353,0.865,0.8353,0.865,551793.0],["1991-04-17",0.865,0.8768,0.859,0.859,443911.0],["1991-04-18",0.8531,0.8887,0.8531,0.859,514763.0],["1991-04-19",0.8531,0.865,0.8413,0.8472,542851.0],["1991-04-22",0.8531,0.859,0.8472,0.8531,300030.0],["1991-04-23",0.8531,0.8768,0.8531,0.865,371225.0],["1991-04-24",0.8531,0.865,0.8294,0.859,297393.0],["1991-04-25",0.8472,0.859,0.8413,0.8472,369276.0],["1991-04-26",0.8413,0.865,0.8353,0.865,153970.0],["1991-04-29",0.8531,0.8768,0.8531,0.865,493438.0],["1991-04-30",0.865,0.8768,0.8472,0.859,533221.0],["1991-05-01",0.859,0.8827,0.859,0.8709,986991.0],["1991-05-02",0.8768,0.8887,0.865,0.8709,201205.0],["1991-05-03",0.865,0.9242,0.865,0.8887,465350.0],["1991-05-06",0.9064,0.9361,0.8946,0.8946,393008.0],["1991-05-07",0.9005,0.9183,0.8946,0.8946,342449.0],["1991-05-08",0.9005,0.9361,0.8887,0.9361,469019.0],["1991-05-09",0.9361,0.9775,0.9361,0.9657,614505.0],["1991-05-10",0.9953,1.0072,0.9538,0.9538,483808.0],["1991-05-13",0.9657,0.9775,0.9301,0.942,276298.0],["1991-05-14",0.9361,0.9479,0.9301,0.9361,269763.0],["1991-05-15",0.9301,0.942,0.9183,0.9301,311265.0],["1991-05-16",0.9301,0.9361,0.9183,0.9242,309316.0],["1991-05-17",0.9242,1.0131,0.9124,1.0131,496648.0],["1991-05-20",1.0012,1.0012,0.9598,0.9775,304730.0],["1991-05-21",0.9716,1.0131,0.9716,0.9953,634454.0],["1991-05-22",0.9835,0.9953,0.9479,0.9538,370767.0],["1991-05-23",0.9479,0.9775,0.9124,0.9183,364346.0],["1991-05-24",0.9242,0.942,0.9242,0.9301,94469.0],["1991-05-28",0.9301,0.9538,0.9064,0.942,195014.0],["1991-05-29",0.9479,0.9657,0.9183,0.9657,706795.0],["1991-05-30",0.9657,1.0308,0.9598,1.0308,676643.0],["1991-05-31",1.0249,1.0723,1.019,1.0664,702095.0],["1991-06-03",1.0308,1.0427,1.0012,1.0131,440128.0],["1991-06-04",1.0012,1.0012,0.9124,0.9479,1324740.0],["1991-06-05",0.9479,0.9538,0.9361,0.9361,429695.0],["1991-06-06",0.9479,0.9598,0.9361,0.9361,482203.0],["1991-06-07",0.9301,0.9361,0.9183,0.9242,174148.0],["1991-06-10",0.9183,0.9183,0.8768,0.8887,520036.0],["1991-06-11",0.8827,0.9242,0.8827,0.9005,337175.0],["1991-06-12",0.9005,0.9124,0.9005,0.9064,430497.0],["1991-06-13",0.8946,0.9005,0.8827,0.8946,329723.0],["1991-06-14",0.8946,0.9064,0.8887,0.9005,352309.0],["1991-06-17",0.9005,0.9064,0.8887,0.8946,204988.0],["1991-06-18",0.8887,0.9183,0.8887,0.9124,191689.0],["1991-06-19",0.9005,0.9124,0.9005,0.9124,166581.0],["1991-06-20",0.9005,0.9064,0.8827,0.8827,203956.0],["1991-06-21",0.8887,0.8887,0.859,0.865,311724.0],["1991-06-24",0.865,0.865,0.8472,0.859,433134.0],["1991-06-25",0.859,0.859,0.8353,0.8413,602811.0],["1991-06-26",0.8413,0.8413,0.8057,0.8116,582289.0],["1991-06-27",0.8176,0.8531,0.8176,0.8235,457554.0],["1991-06-28",0.8447,0.8447,0.8268,0.8447,919350.0],["1991-07-01",0.8625,0.8685,0.8447,0.8566,567041.0],["1991-07-02",0.8506,0.8923,0.8328,0.8447,716540.0],["1991-07-03",0.8387,0.8387,0.8149,0.8209,807111.0],["1991-07-05",0.8209,0.8268,0.8149,0.8209,280196.0],["1991-07-08",0.8149,0.8447,0.809,0.8447,434625.0],["1991-07-09",0.8447,0.8625,0.8387,0.8566,349672.0],["1991-07-10",0.8566,0.8625,0.8447,0.8447,215535.0],["1991-07-11",0.8447,0.8566,0.8447,0.8506,130353.0],["1991-07-12",0.8506,0.8566,0.8268,0.8447,604531.0],["1991-07-15",0.8506,0.8625,0.8387,0.8625,316883.0],["1991-07-16",0.8625,0.8625,0.8328,0.8447,223331.0],["1991-07-17",0.8447,0.8566,0.8387,0.8447,226083.0],["1991-07-18",0.8447,0.8625,0.8387,0.8566,261279.0],["1991-07-19",0.8566,0.8744,0.8566,0.8625,271597.0],["1991-07-22",0.8625,0.8744,0.8566,0.8625,204873.0],["1991-07-23",0.8744,0.8744,0.8387,0.8387,167613.0],["1991-07-24",0.8447,0.8506,0.8387,0.8447,136085.0],["1991-07-25",0.8506,0.8566,0.8387,0.8387,308399.0],["1991-07-26",0.8387,0.8447,0.8268,0.8328,106851.0],["1991-07-29",0.8328,0.8387,0.8209,0.8387,292807.0],["1991-07-30",0.8387,0.8506,0.8328,0.8506,110290.0],["1991-07-31",0.8506,0.8506,0.8328,0.8506,123016.0],["1991-08-01",0.8447,0.8447,0.8209,0.8268,269763.0],["1991-08-02",0.8328,0.8447,0.8209,0.8328,198224.0],["1991-08-05",0.8268,0.8328,0.8209,0.8268,193409.0],["1991-08-06",0.8328,0.8387,0.8268,0.8387,284553.0],["1991-08-07",0.8387,0.8625,0.8268,0.8625,322157.0],["1991-08-08",0.8625,0.8744,0.8506,0.8625,350130.0],["1991-08-09",0.8566,0.8625,0.8506,0.8566,114188.0],["1991-08-12",0.8566,0.8566,0.8447,0.8506,208313.0],["1991-08-13",0.8566,0.8685,0.8506,0.8625,484955.0],["1991-08-14",0.8625,0.8625,0.8387,0.8387,520380.0],["1991-08-15",0.8387,0.8387,0.8209,0.8328,469707.0],["1991-08-16",0.8328,0.8387,0.8149,0.8328,346347.0],["1991-08-19",0.803,0.8209,0.7554,0.7911,1281174.0],["1991-08-20",0.803,0.809,0.7852,0.7971,523017.0],["1991-08-21",0.809,0.8209,0.803,0.8209,253827.0],["1991-08-22",0.8209,0.8209,0.7911,0.809,164862.0],["1991-08-23",0.7971,0.8149,0.7971,0.803,160964.0],["1991-08-26",0.809,0.8149,0.803,0.809,78074.0],["1991-08-27",0.8149,0.8149,0.7971,0.809,142620.0],["1991-08-28",0.809,0.8387,0.803,0.8387,330067.0],["1991-08-29",0.8387,0.8387,0.8268,0.8268,362283.0],["1991-08-30",0.8268,0.8328,0.8209,0.8268,230669.0],["1991-09-03",0.8268,0.8387,0.8149,0.8209,192950.0],["1991-09-04",0.8209,0.8328,0.8149,0.8268,492751.0],["1991-09-05",0.8209,0.8328,0.8149,0.8149,270107.0],["1991-09-06",0.8149,0.8268,0.8149,0.8209,314590.0],["1991-09-09",0.8209,0.8209,0.809,0.809,33247.0],["1991-09-10",0.803,0.809,0.7792,0.7971,429466.0],["1991-09-11",0.803,0.803,0.7911,0.803,148926.0],["1991-09-12",0.803,0.8149,0.7911,0.7971,254057.0],["1991-09-13",0.7911,0.7971,0.7792,0.7911,462598.0],["1991-09-16",0.7852,0.7911,0.7673,0.7852,466496.0],["1991-09-17",0.7792,0.7852,0.7673,0.7733,153397.0],["1991-09-18",0.7614,0.7614,0.7495,0.7614,264489.0],["1991-09-19",0.7614,0.8149,0.7614,0.8149,596620.0],["1991-09-20",0.8268,0.8268,0.7911,0.803,218172.0],["1991-09-23",0.7971,0.803,0.7852,0.7911,89654.0],["1991-09-24",0.7792,0.803,0.7673,0.803,202810.0],["1991-09-25",0.8064,0.8124,0.7944,0.8004,103870.0],["1991-09-26",0.7944,0.8064,0.7885,0.8004,207052.0],["1991-09-27",0.7944,0.8123,0.7825,0.7885,121067.0],["1991-09-30",0.7825,0.7944,0.7825,0.7944,95157.0],["1991-10-01",0.7944,0.7944,0.7825,0.7825,240184.0],["1991-10-02",0.7885,0.7885,0.7646,0.7705,351506.0],["1991-10-03",0.7646,0.7705,0.7586,0.7586,189855.0],["1991-10-04",0.7586,0.7705,0.6152,0.7586,198109.0],["1991-10-07",0.7526,0.7586,0.7407,0.7407,154658.0],["1991-10-08",0.7466,0.7586,0.7228,0.7586,309202.0],["1991-10-09",0.7526,0.7526,0.7407,0.7407,98367.0],["1991-10-10",0.7407,0.7466,0.7228,0.7287,348984.0],["1991-10-11",0.7287,0.7466,0.7228,0.7466,351735.0],["1991-10-14",0.7407,0.7765,0.7407,0.7765,240987.0],["1991-10-15",0.7765,0.7885,0.7705,0.7885,196045.0],["1991-10-16",0.7825,0.7885,0.7765,0.7765,224936.0],["1991-10-17",0.7646,0.8243,0.7646,0.8064,556609.0],["1991-10-18",0.8064,0.8183,0.7825,0.7885,301749.0],["1991-10-21",0.7885,0.8004,0.7705,0.7885,333736.0],["1991-10-22",0.7885,0.8004,0.7705,0.7765,150875.0],["1991-10-23",0.7705,0.7765,0.7646,0.7765,128060.0],["1991-10-24",0.7765,0.7765,0.7526,0.7646,228490.0],["1991-10-25",0.7586,0.7705,0.7586,0.7646,160390.0],["1991-10-28",0.7586,0.7765,0.7586,0.7765,175524.0],["1991-10-29",0.7705,0.8064,0.7646,0.8064,210032.0],["1991-10-30",0.7944,0.8004,0.7705,0.7705,157754.0],["1991-10-31",0.7765,0.7885,0.7765,0.7885,240184.0],["1991-11-01",0.7885,0.7944,0.7765,0.7825,209574.0],["1991-11-04",0.7885,0.7944,0.7825,0.7944,239611.0],["1991-11-05",0.7944,0.8004,0.7825,0.7944,211064.0],["1991-11-06",0.7885,0.8004,0.7825,0.8004,262999.0],["1991-11-07",0.7944,0.7944,0.7885,0.7944,228032.0],["1991-11-08",0.7944,0.7944,0.7765,0.7825,165320.0],["1991-11-11",0.7765,0.7825,0.7705,0.7765,193065.0],["1991-11-12",0.7825,0.8004,0.7765,0.7885,321354.0],["1991-11-13",0.8004,0.884,0.7944,0.884,769966.0],["1991-11-14",0.884,0.896,0.8542,0.89,817315.0],["1991-11-15",0.8781,0.896,0.8303,0.8303,400002.0],["1991-11-18",0.8243,0.8303,0.8004,0.8243,274922.0],["1991-11-19",0.8064,0.8064,0.7885,0.7944,173804.0],["1991-11-20",0.7825,0.7885,0.7646,0.7765,308972.0],["1991-11-21",0.7885,0.7885,0.7526,0.7526,287533.0],["1991-11-22",0.7526,0.7765,0.7466,0.7705,228146.0],["1991-11-25",0.7646,0.7765,0.7586,0.7586,165206.0],["1991-11-26",0.7646,0.7646,0.7407,0.7586,148582.0],["1991-11-27",0.7526,0.7646,0.7466,0.7526,66954.0],["1991-11-29",0.7466,0.7526,0.7347,0.7347,35770.0],["1991-12-02",0.7407,0.7705,0.7407,0.7705,203727.0],["1991-12-03",0.7705,0.7825,0.7705,0.7825,192262.0],["1991-12-04",0.7765,0.7765,0.7586,0.7646,189052.0],["1991-12-05",0.7586,0.7586,0.7347,0.7407,211637.0],["1991-12-06",0.7287,0.7407,0.7168,0.7287,226083.0],["1991-12-09",0.7347,0.7466,0.7287,0.7347,139066.0],["1991-12-10",0.7287,0.7347,0.7108,0.7168,237891.0],["1991-12-11",0.7168,0.7228,0.7108,0.7228,287533.0],["1991-12-12",0.7347,0.7466,0.7287,0.7347,532304.0],["1991-12-13",0.7407,0.7466,0.7287,0.7347,235598.0],["1991-12-16",0.7347,0.7347,0.6929,0.6929,722387.0],["1991-12-17",0.6929,0.6989,0.675,0.6809,461681.0],["1991-12-18",0.6809,0.6929,0.669,0.6869,716655.0],["1991-12-19",0.6869,0.7168,0.6869,0.7048,787736.0],["1991-12-20",0.7262,0.7262,0.7082,0.7142,715967.0],["1991-12-23",0.7082,0.7262,0.7022,0.7262,218172.0],["1991-12-24",0.7262,0.7382,0.7142,0.7262,323074.0],["1991-12-26",0.7322,0.7322,0.7082,0.7142,121640.0],["1991-12-27",0.7202,0.7202,0.6902,0.6962,174263.0],["1991-12-30",0.6962,0.7322,0.6962,0.7202,330296.0],["1991-12-31",0.7142,0.8162,0.7142,0.7982,690286.0],["1992-01-02",0.7862,0.7922,0.7742,0.7862,132417.0],["1992-01-03",0.7802,0.7982,0.7802,0.7922,244426.0],["1992-01-06",0.7922,0.8402,0.7922,0.8342,538838.0],["1992-01-07",0.8222,0.8762,0.8222,0.8642,913503.0],["1992-01-08",0.8522,0.9183,0.8462,0.9062,1530416.0],["1992-01-09",0.9123,0.9183,0.8942,0.9002,753457.0],["1992-01-10",0.8882,0.8942,0.8522,0.8582,283979.0],["1992-01-13",0.8582,0.8642,0.8462,0.8522,247178.0],["1992-01-14",0.8582,0.8702,0.8522,0.8702,412613.0],["1992-01-15",0.8822,0.9423,0.8822,0.9303,749788.0],["1992-01-16",0.9303,0.9363,0.9122,0.9243,291087.0],["1992-01-17",0.9123,0.9243,0.9002,0.9123,215879.0],["1992-01-20",0.8942,0.8942,0.8762,0.8762,119576.0],["1992-01-21",0.8822,0.8822,0.8522,0.8522,72457.0],["1992-01-22",0.8582,0.8822,0.8582,0.8822,160964.0],["1992-01-23",0.8762,0.9002,0.8762,0.8882,319405.0],["1992-01-24",0.8822,0.9123,0.8822,0.8942,157639.0],["1992-01-27",0.9062,0.9062,0.8762,0.8762,135283.0],["1992-01-28",0.8702,0.8822,0.8642,0.8702,142162.0],["1992-01-29",0.8702,0.8942,0.8642,0.8642,210032.0],["1992-01-30",0.8642,0.8762,0.8642,0.8762,106507.0],["1992-01-31",0.8822,0.8822,0.8462,0.8462,120149.0],["1992-02-03",0.8462,0.8462,0.8342,0.8462,233191.0],["1992-02-04",0.8462,0.8582,0.8402,0.8522,198797.0],["1992-02-05",0.8522,0.8702,0.8522,0.8702,148582.0],["1992-02-06",0.8702,0.9123,0.8642,0.9062,397135.0],["1992-02-07",0.9123,0.9183,0.8462,0.8642,501693.0],["1992-02-10",0.8582,0.8642,0.8342,0.8402,189052.0],["1992-02-11",0.8402,0.8582,0.8342,0.8522,281342.0],["1992-02-12",0.8402,0.8582,0.8402,0.8462,360792.0],["1992-02-13",0.8402,0.8462,0.8102,0.8102,309202.0],["1992-02-14",0.8162,0.8702,0.7982,0.8462,420753.0],["1992-02-18",0.8402,0.8822,0.8402,0.8582,358156.0],["1992-02-19",0.8582,0.8642,0.8522,0.8522,287304.0],["1992-02-20",0.8522,0.8702,0.8462,0.8462,769392.0],["1992-02-21",0.8462,0.8762,0.8402,0.8402,508572.0],["1992-02-24",0.8522,0.8642,0.8462,0.8522,137576.0],["1992-02-25",0.8642,0.8702,0.8462,0.8522,211867.0],["1992-02-26",0.8522,0.8582,0.8402,0.8522,209803.0],["1992-02-27",0.8462,0.8822,0.8462,0.8642,212784.0],["1992-02-28",0.8582,0.8762,0.8522,0.8762,168301.0],["1992-03-02",0.8762,0.8762,0.8342,0.8402,578162.0],["1992-03-03",0.8522,0.8582,0.8342,0.8402,198453.0],["1992-03-04",0.8342,0.8402,0.8342,0.8342,321583.0],["1992-03-05",0.8342,0.8342,0.8222,0.8282,200975.0],["1992-03-06",0.8282,0.8282,0.8162,0.8222,234452.0],["1992-03-09",0.8222,0.8282,0.8162,0.8162,132073.0],["1992-03-10",0.8162,0.8342,0.8162,0.8222,250846.0],["1992-03-11",0.8282,0.8282,0.8102,0.8222,231701.0],["1992-03-12",0.8162,0.8222,0.8102,0.8102,311724.0],["1992-03-13",0.8162,0.8162,0.8042,0.8102,225395.0],["1992-03-16",0.8042,0.8102,0.7982,0.7982,240528.0],["1992-03-17",0.7982,0.8102,0.7982,0.8102,472687.0],["1992-03-18",0.8102,0.8162,0.8042,0.8162,280998.0],["1992-03-19",0.8162,0.8222,0.7922,0.8042,344169.0],["1992-03-20",0.8042,0.8102,0.7982,0.8102,248897.0],["1992-03-23",0.7922,0.8102,0.7862,0.8102,227000.0],["1992-03-24",0.8102,0.8162,0.7982,0.7982,170479.0],["1992-03-25",0.7982,0.8162,0.7862,0.7862,603270.0],["1992-03-26",0.7922,0.7922,0.7802,0.7802,652224.0],["1992-03-27",0.7836,0.7836,0.7595,0.7655,258528.0],["1992-03-30",0.7655,0.7715,0.7595,0.7715,77845.0],["1992-03-31",0.7655,0.7836,0.7655,0.7776,104328.0],["1992-04-01",0.7655,0.7715,0.7354,0.7354,548239.0],["1992-04-02",0.7354,0.7836,0.7293,0.7354,247866.0],["1992-04-03",0.7293,0.7414,0.7173,0.7233,568073.0],["1992-04-06",0.7233,0.7233,0.7173,0.7173,175638.0],["1992-04-07",0.7173,0.7173,0.6751,0.6811,394269.0],["1992-04-08",0.6751,0.6751,0.645,0.663,750820.0],["1992-04-09",0.663,0.7113,0.663,0.6992,608773.0],["1992-04-10",0.7173,0.7354,0.7052,0.7233,464433.0],["1992-04-13",0.7354,0.7595,0.7354,0.7595,409632.0],["1992-04-14",0.7595,0.7896,0.7595,0.7896,540214.0],["1992-04-15",0.7956,0.8017,0.7956,0.7956,238350.0],["1992-04-16",0.7956,0.8017,0.7836,0.7956,283062.0],["1992-04-20",0.7836,0.7836,0.7655,0.7836,248095.0],["1992-04-21",0.7715,0.7776,0.7655,0.7715,207052.0],["1992-04-22",0.7776,0.7896,0.7715,0.7836,139754.0],["1992-04-23",0.7715,0.7776,0.7595,0.7715,353455.0],["1992-04-24",0.7715,0.7715,0.7595,0.7595,91603.0],["1992-04-27",0.7595,0.7655,0.7474,0.7474,110290.0],["1992-04-28",0.7474,0.7474,0.7414,0.7414,164632.0],["1992-04-29",0.7474,0.7535,0.7354,0.7414,145142.0],["1992-04-30",0.7474,0.7595,0.7474,0.7595,126570.0],["1992-05-01",0.7655,0.7655,0.7535,0.7595,171511.0],["1992-05-04",0.7595,0.7836,0.7535,0.7836,437376.0],["1992-05-05",0.7715,0.7776,0.7715,0.7715,542966.0],["1992-05-06",0.7715,0.7896,0.7715,0.7715,127028.0],["1992-05-07",0.7836,0.8077,0.7776,0.7956,584353.0],["1992-05-08",0.7956,0.8439,0.7956,0.8077,715394.0],["1992-05-11",0.8077,0.8198,0.7956,0.8077,202122.0],["1992-05-12",0.8137,0.8137,0.8017,0.8017,112812.0],["1992-05-13",0.8017,0.8077,0.7836,0.8017,200631.0],["1992-05-14",0.8017,0.8077,0.8017,0.8017,121296.0],["1992-05-15",0.7956,0.8017,0.7956,0.7956,195472.0],["1992-05-18",0.8137,0.8198,0.8077,0.8137,137461.0],["1992-05-19",0.8137,0.8198,0.8077,0.8137,172887.0],["1992-05-20",0.8198,0.8559,0.8077,0.8378,431988.0],["1992-05-21",0.8378,0.8378,0.8198,0.8258,266438.0],["1992-05-22",0.8198,0.8198,0.8017,0.8137,119118.0],["1992-05-26",0.8137,0.8137,0.7836,0.7896,297164.0],["1992-05-27",0.8017,0.8077,0.7896,0.7956,135512.0],["1992-05-28",0.7956,0.8017,0.7956,0.8017,93437.0],["1992-05-29",0.8017,0.8137,0.8017,0.8077,120837.0],["1992-06-01",0.8017,0.8318,0.8017,0.8318,274808.0],["1992-06-02",0.8198,0.868,0.8198,0.8619,865122.0],["1992-06-03",0.8559,0.8619,0.8499,0.8559,440357.0],["1992-06-04",0.8559,0.868,0.8559,0.8559,243624.0],["1992-06-05",0.8619,0.868,0.8559,0.868,518546.0],["1992-06-08",0.868,0.868,0.8499,0.8499,274349.0],["1992-06-09",0.8499,0.8559,0.8378,0.8439,174263.0],["1992-06-10",0.8439,0.8499,0.8318,0.8378,114532.0],["1992-06-11",0.8378,0.8439,0.8258,0.8378,110863.0],["1992-06-12",0.8378,0.8439,0.8258,0.8258,138837.0],["1992-06-15",0.8318,0.8378,0.8258,0.8318,132187.0],["1992-06-16",0.8378,0.8378,0.8258,0.8318,87705.0],["1992-06-17",0.8258,0.8318,0.8137,0.8137,221153.0],["1992-06-18",0.8077,0.8258,0.8077,0.8198,94239.0],["1992-06-19",0.8198,0.8318,0.8137,0.8318,176556.0],["1992-06-22",0.8318,0.8378,0.8198,0.8318,338322.0],["1992-06-23",0.8198,0.8198,0.7836,0.7956,516138.0],["1992-06-24",0.7896,0.8017,0.7836,0.7956,118315.0],["1992-06-25",0.7836,0.7836,0.7655,0.7776,627575.0],["1992-06-26",0.7749,0.7991,0.7749,0.781,87246.0],["1992-06-29",0.787,0.8052,0.787,0.8052,60533.0],["1992-06-30",0.7931,0.7991,0.781,0.781,84265.0],["1992-07-01",0.7749,0.787,0.7628,0.781,445172.0],["1992-07-02",0.7749,0.7749,0.7446,0.7446,376843.0],["1992-07-06",0.7567,0.7749,0.7386,0.7749,335570.0],["1992-07-07",0.7749,0.7931,0.7749,0.781,181141.0],["1992-07-08",0.781,0.787,0.7567,0.781,221612.0],["1992-07-09",0.7749,0.787,0.7749,0.781,150072.0],["1992-07-10",0.781,0.781,0.7567,0.7628,200746.0],["1992-07-13",0.7688,0.7688,0.7507,0.7628,243509.0],["1992-07-14",0.7688,0.7688,0.7567,0.7688,85526.0],["1992-07-15",0.7628,0.7688,0.7567,0.7567,103067.0],["1992-07-16",0.7567,0.7567,0.7325,0.7386,287877.0],["1992-07-17",0.7325,0.7567,0.7325,0.7507,194326.0],["1992-07-20",0.7325,0.7567,0.7325,0.7507,189855.0],["1992-07-21",0.7507,0.7749,0.7507,0.7628,206937.0],["1992-07-22",0.7507,0.781,0.7507,0.7688,258642.0],["1992-07-23",0.7688,0.7749,0.7688,0.7688,340844.0],["1992-07-24",0.7688,0.7749,0.7688,0.7749,64431.0],["1992-07-27",0.7749,0.781,0.7688,0.781,127716.0],["1992-07-28",0.781,0.7931,0.7749,0.7931,250961.0],["1992-07-29",0.7931,0.7991,0.781,0.787,182632.0],["1992-07-30",0.7931,0.7991,0.787,0.7991,97793.0],["1992-07-31",0.7931,0.7991,0.7931,0.7991,134939.0],["1992-08-03",0.7991,0.8052,0.787,0.8052,73947.0],["1992-08-04",0.8052,0.8052,0.7931,0.7931,78074.0],["1992-08-05",0.7991,0.7991,0.787,0.7931,59043.0],["1992-08-06",0.7991,0.7991,0.787,0.7931,65234.0],["1992-08-07",0.7931,0.7931,0.7749,0.781,112239.0],["1992-08-10",0.781,0.787,0.7749,0.781,123933.0],["1992-08-11",0.781,0.781,0.7628,0.7749,188708.0],["1992-08-12",0.7749,0.7749,0.7628,0.7628,199714.0],["1992-08-13",0.7688,0.7688,0.7628,0.7628,95959.0],["1992-08-14",0.7628,0.7749,0.7628,0.7749,274005.0],["1992-08-17",0.7749,0.781,0.7688,0.7688,155231.0],["1992-08-18",0.781,0.781,0.7749,0.781,175868.0],["1992-08-19",0.787,0.7991,0.787,0.787,254974.0],["1992-08-20",0.781,0.787,0.781,0.787,410090.0],["1992-08-21",0.781,0.787,0.7749,0.787,213242.0],["1992-08-24",0.7749,0.781,0.7749,0.781,93895.0],["1992-08-25",0.781,0.787,0.781,0.787,84724.0],["1992-08-26",0.7931,0.7931,0.781,0.7931,80596.0],["1992-08-27",0.7991,0.7991,0.787,0.7931,84953.0],["1992-08-28",0.787,0.7991,0.787,0.787,39553.0],["1992-08-31",0.7931,0.7931,0.7749,0.7749,166237.0],["1992-09-01",0.7749,0.787,0.7749,0.781,89997.0],["1992-09-02",0.787,0.7931,0.781,0.787,80940.0],["1992-09-03",0.7931,0.7991,0.787,0.7991,87131.0],["1992-09-04",0.7931,0.8052,0.787,0.7991,41617.0],["1992-09-08",0.8052,0.8052,0.787,0.7931,118659.0],["1992-09-09",0.7931,0.8233,0.7931,0.8052,238923.0],["1992-09-10",0.8233,0.8294,0.8173,0.8294,136200.0],["1992-09-11",0.8294,0.8475,0.8233,0.8354,199829.0],["1992-09-14",0.8475,0.8597,0.8415,0.8415,184695.0],["1992-09-15",0.8475,0.8475,0.8354,0.8354,71539.0],["1992-09-16",0.8415,0.8536,0.8294,0.8415,76355.0],["1992-09-17",0.8415,0.8536,0.8415,0.8536,106965.0],["1992-09-18",0.8536,0.8597,0.8475,0.8597,181256.0],["1992-09-21",0.8597,0.8597,0.8354,0.8415,194899.0],["1992-09-22",0.8475,0.8475,0.8294,0.8354,90227.0],["1992-09-23",0.8294,0.8415,0.8173,0.8233,81055.0],["1992-09-24",0.8233,0.8475,0.8233,0.8354,373404.0],["1992-09-25",0.8388,0.8449,0.8328,0.8449,136429.0],["1992-09-28",0.8388,0.8571,0.8388,0.8571,135054.0],["1992-09-29",0.8571,0.8571,0.8449,0.8449,92290.0],["1992-09-30",0.8449,0.8449,0.8388,0.8449,62597.0],["1992-10-01",0.8449,0.851,0.8267,0.8328,214504.0],["1992-10-02",0.8328,0.8388,0.8206,0.8328,216223.0],["1992-10-05",0.8692,0.9483,0.8692,0.9361,3536843.0],["1992-10-06",0.9422,0.9665,0.9057,0.93,5008102.0],["1992-10-07",0.93,0.9483,0.9239,0.93,2511331.0],["1992-10-08",0.9239,0.9239,0.8996,0.8996,2692128.0],["1992-10-09",0.8996,0.9118,0.8814,0.9057,1597713.0],["1992-10-12",0.9057,0.9179,0.8996,0.9118,299113.0],["1992-10-13",0.9057,0.9118,0.8996,0.8996,152938.0],["1992-10-14",0.8996,0.9118,0.8996,0.9057,130009.0],["1992-10-15",0.9057,0.9179,0.9057,0.9118,227115.0],["1992-10-16",0.9179,0.9179,0.8996,0.9118,393008.0],["1992-10-19",0.9057,0.9361,0.8996,0.93,566239.0],["1992-10-20",0.9483,0.9604,0.9483,0.9604,552367.0],["1992-10-21",0.9543,0.9604,0.9361,0.9543,170135.0],["1992-10-22",0.9483,0.9665,0.9422,0.9543,460191.0],["1992-10-23",0.9483,0.9665,0.9483,0.9543,382575.0],["1992-10-26",0.9543,0.9847,0.9543,0.9786,301979.0],["1992-10-27",0.9847,0.9847,0.9726,0.9786,462484.0],["1992-10-28",0.9665,1.0151,0.9665,0.9847,348525.0],["1992-10-29",0.9908,0.9908,0.9604,0.9665,220121.0],["1992-10-30",0.9665,0.9786,0.9543,0.9726,822359.0],["1992-11-02",0.9786,1.003,0.9786,1.003,369964.0],["1992-11-03",0.9969,1.003,0.9847,0.9908,171053.0],["1992-11-04",0.9847,0.9908,0.9786,0.9847,83807.0],["1992-11-05",0.9847,1.0334,0.9847,1.0334,1007972.0],["1992-11-06",1.0394,1.0516,1.0273,1.0334,439440.0],["1992-11-09",1.0273,1.0394,1.0212,1.0334,1031016.0],["1992-11-10",1.0334,1.0334,1.0212,1.0273,135741.0],["1992-11-11",1.0273,1.0637,1.0212,1.0516,331672.0],["1992-11-12",1.0455,1.0455,1.0334,1.0455,228720.0],["1992-11-13",1.0394,1.0455,1.0212,1.0394,221841.0],["1992-11-16",1.0273,1.0394,1.0212,1.0273,124621.0],["1992-11-17",1.0273,1.0334,1.0151,1.0151,87705.0],["1992-11-18",0.9786,0.9908,0.9665,0.9908,1130758.0],["1992-11-19",0.9908,0.9908,0.9726,0.9786,780055.0],["1992-11-20",0.9847,0.9847,0.9726,0.9786,516482.0],["1992-11-23",0.9726,0.9908,0.9726,0.9847,228605.0],["1992-11-24",0.9847,1.003,0.9847,0.9969,339697.0],["1992-11-25",0.9969,1.003,0.9908,0.9908,81399.0],["1992-11-27",0.9969,0.9969,0.9847,0.9908,57896.0],["1992-11-30",0.9908,0.9969,0.9847,0.9908,117513.0],["1992-12-01",0.9908,0.9908,0.9786,0.9847,273203.0],["1992-12-02",0.9847,0.9847,0.9726,0.9786,93666.0],["1992-12-03",0.9786,0.9908,0.9786,0.9908,100086.0],["1992-12-04",0.9847,0.9908,0.9786,0.9786,209574.0],["1992-12-07",0.9847,1.009,0.9786,1.003,208313.0],["1992-12-08",0.9969,1.003,0.9908,1.003,78647.0],["1992-12-09",0.9969,1.003,0.9908,0.9969,74406.0],["1992-12-10",0.9908,1.009,0.9908,1.009,157983.0],["1992-12-11",1.009,1.009,1.003,1.009,72686.0],["1992-12-14",1.0577,1.0577,1.0334,1.0394,264833.0],["1992-12-15",1.0394,1.0394,1.0212,1.0212,222414.0],["1992-12-16",1.0273,1.0273,1.0151,1.0212,123818.0],["1992-12-17",1.0212,1.0334,1.0212,1.0212,98023.0],["1992-12-18",1.0273,1.0334,1.0212,1.0273,456293.0],["1992-12-21",1.0307,1.0368,1.0246,1.0307,217943.0],["1992-12-22",1.0368,1.0368,1.0307,1.0307,171970.0],["1992-12-23",1.0307,1.0368,1.0185,1.0185,116252.0],["1992-12-24",1.0246,1.0246,1.0124,1.0185,75896.0],["1992-12-28",1.0185,1.0185,1.0063,1.0063,169562.0],["1992-12-29",1.0124,1.0185,1.0063,1.0063,97908.0],["1992-12-30",1.0124,1.0124,1.0002,1.0124,772946.0],["1992-12-31",1.0185,1.0307,1.0124,1.0124,348296.0],["1993-01-04",1.0124,1.0246,1.0124,1.0246,346806.0],["1993-01-05",1.0246,1.0307,1.0185,1.0185,341990.0],["1993-01-06",1.0185,1.0307,1.0124,1.0307,150760.0],["1993-01-07",1.0307,1.0368,1.0246,1.0307,367671.0],["1993-01-08",1.0246,1.049,1.0246,1.0429,215306.0],["1993-01-11",1.0368,1.0856,1.0368,1.0856,547895.0],["1993-01-12",1.0856,1.1649,1.0795,1.1405,1818981.0],["1993-01-13",1.1405,1.171,1.1405,1.171,616798.0],["1993-01-14",1.1954,1.1954,1.1893,1.1893,577818.0],["1993-01-15",1.1954,1.2015,1.1771,1.1893,708859.0],["1993-01-18",1.1893,1.1954,1.1832,1.1954,148123.0],["1993-01-19",1.1832,1.1893,1.1466,1.1527,1079855.0],["1993-01-20",1.1588,1.1649,1.1527,1.1588,295903.0],["1993-01-21",1.1588,1.1649,1.1405,1.1466,112354.0],["1993-01-22",1.1527,1.1588,1.1466,1.1527,150531.0],["1993-01-25",1.1588,1.171,1.1466,1.1466,231013.0],["1993-01-26",1.1588,1.1588,1.1405,1.1466,238579.0],["1993-01-27",1.1527,1.1527,1.1405,1.1405,121296.0],["1993-01-28",1.1466,1.1588,1.1405,1.1527,96991.0],["1993-01-29",1.1649,1.1832,1.1649,1.1771,160734.0],["1993-02-01",1.171,1.1832,1.171,1.1832,449758.0],["1993-02-02",1.1893,1.1893,1.1649,1.1649,644657.0],["1993-02-03",1.1649,1.1832,1.1588,1.1832,216567.0],["1993-02-04",1.1954,1.2015,1.1893,1.1954,1044315.0],["1993-02-05",1.1954,1.1954,1.1832,1.1893,237891.0],["1993-02-08",1.1832,1.1954,1.1832,1.1893,430268.0],["1993-02-09",1.1893,1.1893,1.1832,1.1832,297049.0],["1993-02-10",1.1832,1.1832,1.171,1.1801,176212.0],["1993-02-11",1.1832,1.1893,1.1771,1.1832,280196.0],["1993-02-12",1.1771,1.1771,1.1649,1.1649,86099.0],["1993-02-16",1.171,1.171,1.1161,1.1283,339468.0],["1993-02-17",1.1344,1.1344,1.1222,1.1344,334768.0],["1993-02-18",1.1344,1.1344,1.1161,1.1222,135971.0],["1993-02-19",1.1283,1.1344,1.1039,1.1161,155002.0],["1993-02-22",1.1222,1.171,1.1222,1.171,491260.0],["1993-02-23",1.171,1.2015,1.171,1.2015,384639.0],["1993-02-24",1.1954,1.2015,1.1832,1.1954,170135.0],["1993-02-25",1.1954,1.2015,1.1893,1.1954,98711.0],["1993-02-26",1.1954,1.1954,1.1893,1.1954,107882.0],["1993-03-01",1.1954,1.2076,1.1893,1.2076,291890.0],["1993-03-02",1.1954,1.2198,1.1954,1.2137,307367.0],["1993-03-03",1.2015,1.238,1.2015,1.2259,524393.0],["1993-03-04",1.2381,1.2381,1.2137,1.2137,88622.0],["1993-03-05",1.2259,1.2624,1.2198,1.2624,513158.0],["1993-03-08",1.2441,1.2563,1.232,1.238,331672.0],["1993-03-09",1.2502,1.2685,1.2502,1.2685,402982.0],["1993-03-10",1.2563,1.2563,1.238,1.2563,292807.0],["1993-03-11",1.2563,1.2929,1.2441,1.2929,1237035.0],["1993-03-12",1.2868,1.3234,1.2868,1.299,1077218.0],["1993-03-15",1.299,1.3356,1.2929,1.3356,637090.0],["1993-03-16",1.3234,1.3356,1.3112,1.3234,545717.0],["1993-03-17",1.3295,1.3295,1.3051,1.3051,1271773.0],["1993-03-18",1.3112,1.3173,1.299,1.3173,481286.0],["1993-03-19",1.3173,1.3173,1.299,1.3051,703585.0],["1993-03-22",1.299,1.3051,1.2807,1.2929,100430.0],["1993-03-23",1.299,1.299,1.2746,1.2868,112124.0],["1993-03-24",1.2868,1.2868,1.2685,1.2746,255891.0],["1993-03-25",1.2746,1.3051,1.2685,1.2929,241904.0],["1993-03-26",1.2902,1.3025,1.2902,1.3025,1100950.0],["1993-03-29",1.3025,1.3025,1.2964,1.2964,276413.0],["1993-03-30",1.3025,1.3025,1.2902,1.2902,71195.0],["1993-03-31",1.2902,1.2902,1.2719,1.2841,254401.0],["1993-04-01",1.2841,1.2964,1.2536,1.2719,989858.0],["1993-04-02",1.2658,1.2658,1.2413,1.2474,644084.0],["1993-04-05",1.2474,1.2536,1.2352,1.2413,428548.0],["1993-04-06",1.2597,1.2597,1.2291,1.2291,236860.0],["1993-04-07",1.2352,1.2536,1.2352,1.2536,502266.0],["1993-04-08",1.2536,1.2536,1.2413,1.2474,342908.0],["1993-04-12",1.2474,1.2536,1.2474,1.2536,798971.0],["1993-04-13",1.2474,1.2597,1.2413,1.2536,230095.0],["1993-04-14",1.2597,1.2902,1.2536,1.2719,204759.0],["1993-04-15",1.2841,1.2841,1.2536,1.2658,114073.0],["1993-04-16",1.2658,1.2658,1.2597,1.2658,165893.0],["1993-04-19",1.2658,1.2658,1.2474,1.2536,206822.0],["1993-04-20",1.2474,1.2536,1.2291,1.2352,195702.0],["1993-04-21",1.2352,1.2413,1.223,1.223,77386.0],["1993-04-22",1.223,1.223,1.2046,1.2046,350704.0],["1993-04-23",1.2108,1.2291,1.2108,1.2291,516253.0],["1993-04-26",1.2169,1.223,1.1924,1.1985,362512.0],["1993-04-27",1.1924,1.2046,1.1863,1.1985,121984.0],["1993-04-28",1.1985,1.2046,1.1802,1.1863,119462.0],["1993-04-29",1.1924,1.1924,1.1802,1.1863,251534.0],["1993-04-30",1.1924,1.1924,1.1802,1.1924,126914.0],["1993-05-03",1.1863,1.1985,1.1741,1.1985,170479.0],["1993-05-04",1.2046,1.2108,1.1985,1.2046,142047.0],["1993-05-05",1.2046,1.2046,1.1924,1.1985,168645.0],["1993-05-06",1.1985,1.2108,1.1985,1.2046,260821.0],["1993-05-07",1.2108,1.223,1.2108,1.2169,344742.0],["1993-05-10",1.2108,1.2413,1.2108,1.2413,294412.0],["1993-05-11",1.2352,1.2352,1.2291,1.2291,112812.0],["1993-05-12",1.2291,1.2352,1.2291,1.2352,331672.0],["1993-05-13",1.2291,1.2474,1.223,1.2474,303584.0],["1993-05-14",1.2413,1.2719,1.2413,1.2597,273317.0],["1993-05-17",1.2536,1.2597,1.2536,1.2536,239382.0],["1993-05-18",1.2597,1.2597,1.2413,1.2597,211179.0],["1993-05-19",1.2597,1.2597,1.2413,1.2536,85412.0],["1993-05-20",1.2536,1.2719,1.2536,1.2719,148926.0],["1993-05-21",1.2658,1.2841,1.2658,1.278,663344.0],["1993-05-24",1.278,1.2902,1.2719,1.2902,175294.0],["1993-05-25",1.2902,1.2902,1.2536,1.2597,237777.0],["1993-05-26",1.2597,1.2658,1.2536,1.2597,281228.0],["1993-05-27",1.2597,1.2658,1.2474,1.2597,360334.0],["1993-05-28",1.2536,1.2658,1.2474,1.2658,144913.0],["1993-06-01",1.2597,1.2719,1.2597,1.2658,168530.0],["1993-06-02",1.2719,1.2902,1.2719,1.278,303125.0],["1993-06-03",1.2719,1.278,1.2719,1.2719,207625.0],["1993-06-04",1.2719,1.278,1.2597,1.2597,84724.0],["1993-06-07",1.2658,1.2658,1.2597,1.2597,85985.0],["1993-06-08",1.2597,1.2658,1.2597,1.2658,78991.0],["1993-06-09",1.2658,1.2658,1.2597,1.2597,140786.0],["1993-06-10",1.2658,1.2658,1.2536,1.2597,390371.0],["1993-06-11",1.2597,1.2719,1.2536,1.2597,495961.0],["1993-06-14",1.2658,1.278,1.2597,1.2719,257725.0],["1993-06-15",1.2841,1.3025,1.278,1.2841,317800.0],["1993-06-16",1.2841,1.3086,1.2841,1.3025,660478.0],["1993-06-17",1.2964,1.3025,1.278,1.2964,192377.0],["1993-06-18",1.3025,1.3025,1.2658,1.2719,741533.0],["1993-06-21",1.2658,1.2658,1.2413,1.2413,276298.0],["1993-06-22",1.2474,1.2536,1.223,1.223,491375.0],["1993-06-23",1.2291,1.2291,1.1924,1.2108,427746.0],["1993-06-24",1.2169,1.223,1.2108,1.2169,338780.0],["1993-06-25",1.223,1.223,1.2169,1.223,84494.0],["1993-06-28",1.2264,1.2387,1.2264,1.2387,197880.0],["1993-06-29",1.2387,1.2387,1.2325,1.2387,183434.0],["1993-06-30",1.2325,1.2509,1.2325,1.2509,219089.0],["1993-07-01",1.2571,1.2877,1.2509,1.2755,430039.0],["1993-07-02",1.2755,1.2755,1.2509,1.2571,255776.0],["1993-07-06",1.2632,1.2755,1.2571,1.2693,631817.0],["1993-07-07",1.2755,1.2877,1.2755,1.2877,241102.0],["1993-07-08",1.2816,1.2939,1.2693,1.2693,426829.0],["1993-07-09",1.2755,1.3491,1.2693,1.3491,1191062.0],["1993-07-12",1.3491,1.3613,1.3307,1.3307,878307.0],["1993-07-13",1.3368,1.3491,1.3245,1.3245,581258.0],["1993-07-14",1.3184,1.3491,1.3184,1.3491,518890.0],["1993-07-15",1.3491,1.3552,1.3368,1.3491,751966.0],["1993-07-16",1.3429,1.3491,1.3307,1.3368,316539.0],["1993-07-19",1.3368,1.3491,1.3307,1.3491,182746.0],["1993-07-20",1.3491,1.3613,1.3429,1.3491,824652.0],["1993-07-21",1.3491,1.3552,1.3491,1.3491,300374.0],["1993-07-22",1.3491,1.3675,1.3491,1.3613,510406.0],["1993-07-23",1.3613,1.392,1.3613,1.3675,412498.0],["1993-07-26",1.3736,1.3859,1.3675,1.3736,585270.0],["1993-07-27",1.3736,1.3736,1.3675,1.3675,213357.0],["1993-07-28",1.3675,1.3675,1.3491,1.3552,74749.0],["1993-07-29",1.3552,1.3797,1.3552,1.3797,311724.0],["1993-07-30",1.3797,1.3797,1.3552,1.3613,131270.0],["1993-08-02",1.3613,1.3675,1.3613,1.3675,173804.0],["1993-08-03",1.3675,1.3675,1.3552,1.3675,348984.0],["1993-08-04",1.3675,1.3797,1.3552,1.3797,282604.0],["1993-08-05",1.3797,1.3797,1.3613,1.3736,83119.0],["1993-08-06",1.3613,1.3736,1.3552,1.3552,117283.0],["1993-08-09",1.3613,1.3675,1.3491,1.3552,145142.0],["1993-08-10",1.3613,1.3613,1.3552,1.3552,79221.0],["1993-08-11",1.3613,1.3613,1.3552,1.3552,81858.0],["1993-08-12",1.3552,1.3613,1.3429,1.3491,221841.0],["1993-08-13",1.3491,1.3675,1.3429,1.3675,381429.0],["1993-08-16",1.3675,1.3797,1.3613,1.3797,673777.0],["1993-08-17",1.3736,1.3797,1.3736,1.3797,160505.0],["1993-08-18",1.3736,1.3797,1.3552,1.3675,328691.0],["1993-08-19",1.3675,1.3675,1.3552,1.3613,263343.0],["1993-08-20",1.3675,1.3736,1.3613,1.3736,314361.0],["1993-08-23",1.3736,1.3736,1.3675,1.3736,319634.0],["1993-08-24",1.3736,1.4042,1.3675,1.4042,996966.0],["1993-08-25",1.4104,1.4165,1.392,1.4042,660593.0],["1993-08-26",1.4042,1.4226,1.3981,1.4104,646721.0],["1993-08-27",1.4104,1.4226,1.4104,1.4104,302552.0],["1993-08-30",1.4104,1.4165,1.4042,1.4165,288794.0],["1993-08-31",1.4165,1.4165,1.3981,1.4104,184008.0],["1993-09-01",1.4104,1.4104,1.3736,1.392,312068.0],["1993-09-02",1.392,1.4165,1.392,1.4042,194670.0],["1993-09-03",1.4042,1.4165,1.4042,1.4042,400575.0],["1993-09-07",1.4104,1.4104,1.3981,1.3981,105131.0],["1993-09-08",1.392,1.3981,1.3429,1.3552,662198.0],["1993-09-09",1.3613,1.3736,1.3552,1.3613,194096.0],["1993-09-10",1.3736,1.4104,1.3736,1.4104,597652.0],["1993-09-13",1.4104,1.4226,1.3981,1.4042,342908.0],["1993-09-14",1.3981,1.4042,1.3613,1.3675,337634.0],["1993-09-15",1.3675,1.3859,1.3552,1.3859,258413.0],["1993-09-16",1.3797,1.3859,1.3736,1.3859,59616.0],["1993-09-17",1.3613,1.392,1.3613,1.392,298883.0],["1993-09-20",1.3859,1.4042,1.3859,1.3981,327430.0],["1993-09-21",1.392,1.4042,1.3675,1.3797,196733.0],["1993-09-22",1.392,1.392,1.3736,1.3859,157180.0],["1993-09-23",1.392,1.392,1.3797,1.3859,44483.0],["1993-09-24",1.3797,1.4165,1.3797,1.4165,262999.0],["1993-09-27",1.4165,1.484,1.4104,1.484,1493156.0],["1993-09-28",1.4594,1.5146,1.4594,1.5024,554889.0],["1993-09-29",1.4962,1.6066,1.4962,1.5085,1507028.0],["1993-09-30",1.5208,1.533,1.4717,1.533,712528.0],["1993-10-01",1.5024,1.6189,1.5024,1.6189,1078250.0],["1993-10-04",1.5943,1.625,1.5698,1.5698,1076874.0],["1993-10-05",1.5759,1.6066,1.5576,1.5759,921184.0],["1993-10-06",1.5698,1.6066,1.5637,1.6066,688337.0],["1993-10-07",1.6066,1.6311,1.6066,1.6311,529552.0],["1993-10-08",1.6373,1.6373,1.6189,1.625,490916.0],["1993-10-11",1.6189,1.6311,1.6127,1.6311,165893.0],["1993-10-12",1.6644,1.731,1.6644,1.6977,5093857.0],["1993-10-13",1.731,1.7976,1.731,1.731,5614467.0],["1993-10-14",1.7643,1.8309,1.731,1.7643,2454008.0],["1993-10-15",1.8642,2.1638,1.8642,1.9973,2277681.0],["1993-10-18",2.0639,2.197,2.0306,2.0972,1864839.0],["1993-10-19",2.0972,2.0972,1.9973,2.0306,1237723.0],["1993-10-20",1.964,1.9973,1.8642,1.9973,1653087.0],["1993-10-21",1.9973,1.9973,1.8642,1.9307,1097281.0],["1993-10-22",1.8974,1.9307,1.8309,1.8642,1251252.0],["1993-10-25",1.8309,1.8642,1.7976,1.8309,638695.0],["1993-10-26",1.8309,1.8642,1.7976,1.8309,993068.0],["1993-10-27",1.8309,1.9307,1.8309,1.8974,1174553.0],["1993-10-28",1.8974,1.9973,1.8309,1.8974,2387054.0],["1993-10-29",1.9307,1.9973,1.8974,1.964,1208259.0],["1993-11-01",1.964,1.964,1.9307,1.9307,317456.0],["1993-11-02",1.964,1.964,1.8974,1.9307,571742.0],["1993-11-03",1.9307,1.9307,1.7976,1.7976,1071027.0],["1993-11-04",1.7976,1.8309,1.731,1.731,1228781.0],["1993-11-05",1.731,1.8309,1.6977,1.8309,744973.0],["1993-11-08",1.8309,1.8974,1.7976,1.8309,928063.0],["1993-11-09",1.8642,1.8642,1.7643,1.7643,911554.0],["1993-11-10",1.7976,1.8642,1.7643,1.8642,951566.0],["1993-11-11",1.8642,1.8974,1.8309,1.8309,498139.0],["1993-11-12",1.8642,1.964,1.8309,1.964,1232220.0],["1993-11-15",1.9307,1.964,1.8642,1.8642,408485.0],["1993-11-16",1.8974,1.964,1.8974,1.964,484496.0],["1993-11-17",1.9307,1.9307,1.8309,1.8974,922102.0],["1993-11-18",1.8974,1.8974,1.8309,1.8642,1073435.0],["1993-11-19",1.8642,1.8642,1.7976,1.7976,706337.0],["1993-11-22",1.7976,1.7976,1.6644,1.7643,1284155.0],["1993-11-23",1.731,1.7643,1.6977,1.731,365149.0],["1993-11-24",1.6977,1.8642,1.6977,1.8309,1136261.0],["1993-11-26",1.8309,1.8642,1.8309,1.8642,44483.0],["1993-11-29",1.8642,1.8642,1.7976,1.8309,326857.0],["1993-11-30",1.7976,1.9307,1.7976,1.8974,1447756.0],["1993-12-01",1.9307,1.964,1.8642,1.964,808372.0],["1993-12-02",1.9307,2.0639,1.9307,2.0639,1177992.0],["1993-12-03",2.0639,2.3302,2.0306,2.2636,1406827.0],["1993-12-06",2.2969,2.4633,2.2969,2.3635,1810153.0],["1993-12-07",2.3635,2.5299,2.3635,2.4966,2263694.0],["1993-12-08",2.4633,2.6631,2.4301,2.5965,4351980.0],["1993-12-09",2.6298,2.6298,2.4966,2.4966,1735633.0],["1993-12-10",2.4966,2.5299,2.4301,2.5299,994443.0],["1993-12-13",2.4966,2.4966,2.3968,2.4301,1091549.0],["1993-12-14",2.4301,2.4301,2.2969,2.2969,984813.0],["1993-12-15",2.2969,2.3302,2.197,2.2969,677102.0],["1993-12-16",2.3302,2.3635,2.3302,2.3635,270451.0],["1993-12-17",2.3302,2.3635,2.2969,2.3302,146518.0],["1993-12-20",2.2969,2.3302,2.2636,2.2969,183893.0],["1993-12-21",2.2969,2.2969,2.2303,2.2969,308055.0],["1993-12-22",2.2969,2.3302,2.2636,2.2969,229408.0],["1993-12-23",2.2969,2.3302,2.2636,2.2969,603499.0],["1993-12-27",2.2969,2.3968,2.2636,2.3302,319864.0],["1993-12-28",2.3302,2.4633,2.3302,2.4301,408944.0],["1993-12-29",2.4301,2.5299,2.4301,2.4633,483235.0],["1993-12-30",2.4301,2.4633,2.3968,2.4633,446663.0],["1993-12-31",2.4633,2.4633,2.4301,2.4301,168530.0],["1994-01-03",2.4301,2.4301,2.3302,2.3968,762514.0],["1994-01-04",2.3302,2.5299,2.3302,2.4966,2128412.0],["1994-01-05",2.4966,2.6964,2.4966,2.6631,2145265.0],["1994-01-06",2.6631,2.7297,2.5965,2.6298,1572491.0],["1994-01-07",2.6298,2.7297,2.5965,2.7297,1142337.0],["1994-01-10",2.7629,2.9294,2.7297,2.9294,1850279.0],["1994-01-11",2.9294,2.9294,2.7629,2.8961,1717863.0],["1994-01-12",2.8961,2.9627,2.8961,2.9294,1493614.0],["1994-01-13",2.8628,2.8961,2.7962,2.7962,882778.0],["1994-01-14",2.8295,3.0293,2.8295,2.9294,2258421.0],["1994-01-17",2.9627,3.0625,2.9294,3.0293,632046.0],["1994-01-18",2.996,3.0625,2.996,2.996,620123.0],["1994-01-19",3.0293,3.0958,2.996,3.0625,813531.0],["1994-01-20",3.0958,3.3288,3.0958,3.1957,1479283.0],["1994-01-21",3.2956,3.2956,3.1957,3.1957,6366777.0],["1994-01-24",3.1957,3.2956,3.1957,3.229,2626780.0],["1994-01-25",3.2623,3.2623,3.1957,3.229,1028379.0],["1994-01-26",3.229,3.229,3.1957,3.1957,1946926.0],["1994-01-27",3.1957,3.229,3.0293,3.0625,2173468.0],["1994-01-28",3.0958,3.1957,3.0958,3.1957,1334141.0],["1994-01-31",3.1957,3.2956,3.1624,3.2956,1405336.0],["1994-02-01",3.2623,3.2956,3.229,3.2956,501693.0],["1994-02-02",3.2623,3.3288,3.229,3.3288,704503.0],["1994-02-03",3.3288,3.3954,3.2623,3.3621,962801.0],["1994-02-04",3.3954,3.5619,3.229,3.229,1941538.0],["1994-02-07",3.229,3.462,3.1957,3.4287,1042480.0],["1994-02-08",3.4287,3.4287,3.2623,3.3288,868676.0],["1994-02-09",3.3288,3.4287,3.2956,3.3954,346232.0],["1994-02-10",3.3954,3.3954,3.2956,3.2956,454459.0],["1994-02-11",3.2956,3.3288,3.2623,3.2956,354028.0],["1994-02-14",3.3288,3.3621,3.229,3.2623,405505.0],["1994-02-15",3.229,3.3954,3.229,3.3621,399772.0],["1994-02-16",3.3621,3.5952,3.2956,3.5952,1192553.0],["1994-02-17",3.5619,3.6617,3.5286,3.5952,1230730.0],["1994-02-18",3.5286,3.5619,3.462,3.4953,297966.0],["1994-02-22",3.4953,3.5286,3.3954,3.4287,404702.0],["1994-02-23",3.4287,3.462,3.3621,3.4287,389569.0],["1994-02-24",3.3621,3.3621,3.3288,3.3621,394842.0],["1994-02-25",3.3621,3.3621,3.2623,3.2623,397365.0],["1994-02-28",3.2956,3.2956,3.229,3.2623,431300.0],["1994-03-01",3.2623,3.2623,2.996,3.0625,1096020.0],["1994-03-02",2.996,3.0958,2.8295,3.0958,1184069.0],["1994-03-03",3.0625,3.0625,2.7962,3.0293,2450797.0],["1994-03-04",3.0293,3.2956,3.0293,3.1957,1791466.0],["1994-03-07",3.1957,3.229,3.0625,3.0958,587448.0],["1994-03-08",3.1291,3.1957,3.0958,3.1291,435657.0],["1994-03-09",3.0958,3.1624,3.0625,3.0625,444828.0],["1994-03-10",3.0625,3.0958,2.9294,2.9627,1401668.0],["1994-03-11",2.9627,3.0625,2.9627,3.0293,698426.0],["1994-03-14",3.0625,3.0625,2.9627,2.9627,637434.0],["1994-03-15",2.996,3.0958,2.996,3.0958,677675.0],["1994-03-16",3.0625,3.0958,3.0293,3.0958,567500.0],["1994-03-17",3.1291,3.1957,3.0293,3.0958,920496.0],["1994-03-18",3.0625,3.0958,2.9294,2.996,699229.0],["1994-03-21",2.9627,3.0293,2.9294,2.9294,796449.0],["1994-03-22",2.9627,3.0293,2.9627,2.996,448382.0],["1994-03-23",2.996,3.0293,2.9627,2.9627,646606.0],["1994-03-24",2.9627,2.996,2.8961,2.8961,783953.0],["1994-03-25",2.8961,3.0293,2.8961,2.9627,578047.0],["1994-03-28",2.9627,2.9627,2.8961,2.8961,554430.0],["1994-03-29",2.8961,2.9294,2.7962,2.7962,664606.0],["1994-03-30",2.7962,2.7962,2.5965,2.6631,1279111.0],["1994-03-31",2.6298,2.6964,2.6298,2.6631,656122.0],["1994-04-04",2.5965,2.6964,2.5299,2.6964,978508.0],["1994-04-05",2.7297,2.7962,2.6964,2.7962,433364.0],["1994-04-06",2.7962,2.8295,2.6298,2.6964,917057.0],["1994-04-07",2.6631,2.6964,2.4966,2.4966,1622362.0],["1994-04-08",2.5299,2.6631,2.4966,2.5965,865581.0],["1994-04-11",2.5965,2.5965,2.4966,2.5299,629180.0],["1994-04-12",2.5632,2.6964,2.5632,2.5965,773290.0],["1994-04-13",2.5965,2.6298,2.4966,2.5299,839097.0],["1994-04-14",2.5299,2.5299,2.4301,2.4966,898714.0],["1994-04-15",2.4966,2.6298,2.4966,2.5632,542622.0],["1994-04-18",2.5632,2.5965,2.4966,2.4966,405619.0],["1994-04-19",2.4966,2.5299,2.4301,2.4633,443682.0],["1994-04-20",2.4966,2.4966,2.3635,2.3635,535743.0],["1994-04-21",2.3968,2.5299,2.3968,2.4966,748871.0],["1994-04-22",2.4966,2.5299,2.4966,2.5299,368015.0],["1994-04-25",2.4966,2.5299,2.4633,2.5299,267585.0],["1994-04-26",2.4966,2.4966,2.3968,2.4301,468102.0],["1994-04-28",2.4633,2.5632,2.4301,2.5299,683064.0],["1994-04-29",2.5299,2.6298,2.5299,2.5632,645001.0],["1994-05-02",2.5965,2.6298,2.4633,2.4633,312756.0],["1994-05-03",2.4633,2.5299,2.4301,2.5299,517743.0],["1994-05-04",2.5299,2.5299,2.4633,2.4966,320437.0],["1994-05-05",2.4633,2.4966,2.4633,2.4633,221038.0],["1994-05-06",2.4633,2.4966,2.4633,2.4633,138034.0],["1994-05-09",2.4633,2.4966,2.4301,2.4301,223675.0],["1994-05-10",2.4966,2.5632,2.3302,2.3302,1207686.0],["1994-05-11",2.3635,2.5299,2.3635,2.4966,653370.0],["1994-05-12",2.5632,2.7297,2.5299,2.5965,297393.0],["1994-05-13",2.5965,2.6964,2.5965,2.6964,226541.0],["1994-05-16",2.6631,2.6631,2.6298,2.6631,220694.0],["1994-05-17",2.6298,2.6631,2.5965,2.6298,385900.0],["1994-05-18",2.6631,2.8295,2.6631,2.8295,270795.0],["1994-05-19",2.7629,2.7962,2.7297,2.7629,311609.0],["1994-05-20",2.7629,2.8295,2.7297,2.7962,178734.0],["1994-05-23",2.7962,2.8295,2.7297,2.7297,91259.0],["1994-05-24",2.7297,2.7962,2.6631,2.7297,347035.0],["1994-05-25",2.7297,2.7297,2.6631,2.7297,159359.0],["1994-05-26",2.7629,2.7962,2.6964,2.7297,305418.0],["1994-05-27",2.7297,2.7629,2.7297,2.7297,87017.0],["1994-05-31",2.7297,2.7629,2.7297,2.7297,100889.0],["1994-06-01",2.7629,2.7629,2.6298,2.7297,163142.0],["1994-06-02",2.7297,2.7297,2.6964,2.6964,148123.0],["1994-06-03",2.6631,2.7297,2.6631,2.7297,90800.0],["1994-06-06",2.6964,2.7629,2.5965,2.6964,874638.0],["1994-06-07",2.6964,2.7297,2.6631,2.6964,186415.0],["1994-06-08",2.6964,2.6964,2.5632,2.6964,313902.0],["1994-06-09",2.6631,2.6631,2.6298,2.6631,125309.0],["1994-06-10",2.6298,2.7297,2.6298,2.6964,134710.0],["1994-06-13",2.6631,2.7629,2.6631,2.7629,87246.0],["1994-06-14",2.7629,2.8961,2.7297,2.8628,278706.0],["1994-06-15",2.8961,2.9627,2.8295,2.8295,465694.0],["1994-06-16",2.8295,2.9627,2.8295,2.9627,196275.0],["1994-06-17",2.8961,2.9627,2.8961,2.9294,182288.0],["1994-06-20",2.9294,2.9294,2.7629,2.7962,150760.0],["1994-06-21",2.7962,2.8295,2.7297,2.7962,155805.0],["1994-06-22",2.7962,2.8628,2.7962,2.8295,66151.0],["1994-06-23",2.8295,2.8295,2.6964,2.6964,98825.0],["1994-06-24",2.6298,2.6631,2.5632,2.5632,193523.0],["1994-06-27",2.5632,2.6298,2.5299,2.5965,121411.0],["1994-06-28",2.6298,2.6964,2.5965,2.6298,318832.0],["1994-06-29",2.5965,2.6964,2.5965,2.6631,142276.0],["1994-06-30",2.6298,2.6631,2.5632,2.5632,308055.0],["1994-07-01",2.5965,2.6964,2.5965,2.6964,149843.0],["1994-07-05",2.6631,2.6631,2.6298,2.6298,127602.0],["1994-07-06",2.6631,2.6631,2.5965,2.6298,167842.0],["1994-07-07",2.6631,2.6964,2.6298,2.6964,88163.0],["1994-07-08",2.6631,2.6964,2.6298,2.6964,48610.0],["1994-07-11",2.6964,2.6964,2.6298,2.6298,71425.0],["1994-07-12",2.6964,2.8295,2.6631,2.8295,236401.0],["1994-07-13",2.7962,2.8295,2.7629,2.7962,130353.0],["1994-07-14",2.7629,3.1624,2.7629,3.1291,420179.0],["1994-07-15",3.0958,3.0958,2.9627,2.996,433020.0],["1994-07-18",2.996,2.996,2.8961,2.9627,721585.0],["1994-07-19",2.9627,2.996,2.9627,2.9627,66380.0],["1994-07-20",2.996,2.996,2.9294,2.9627,70164.0],["1994-07-21",2.9294,2.9627,2.9294,2.9294,124621.0],["1994-07-22",2.9627,2.9627,2.8961,2.8961,54342.0],["1994-07-25",2.9294,2.9627,2.8961,2.9294,109946.0],["1994-07-26",2.9294,2.9627,2.8961,2.9294,78877.0],["1994-07-27",2.9627,2.9627,2.8628,2.8961,402868.0],["1994-07-28",2.8961,2.9294,2.8628,2.8628,97449.0],["1994-07-29",2.8628,3.0293,2.8628,3.0293,422587.0],["1994-08-01",2.996,2.996,2.8961,2.996,129551.0],["1994-08-02",2.9627,2.996,2.8961,2.9627,156951.0],["1994-08-03",2.9627,2.9627,2.8961,2.9294,304272.0],["1994-08-04",2.9294,2.9294,2.8628,2.8961,88048.0],["1994-08-05",2.8628,2.8628,2.8295,2.8628,124850.0],["1994-08-08",2.8961,2.8961,2.7962,2.8628,246031.0],["1994-08-09",2.8295,2.8628,2.7962,2.7962,136429.0],["1994-08-10",2.8295,2.8295,2.7463,2.8295,178161.0],["1994-08-11",2.8295,2.8295,2.7297,2.7297,193294.0],["1994-08-12",2.7629,2.7962,2.7297,2.7962,190772.0],["1994-08-15",2.7962,2.7962,2.7297,2.7297,211064.0],["1994-08-16",2.7297,2.8628,2.6964,2.7962,353914.0],["1994-08-17",2.7962,2.8628,2.7962,2.8628,253025.0],["1994-08-18",2.8628,2.9294,2.8628,2.8628,172658.0],["1994-08-19",2.8628,2.8961,2.8295,2.8628,175294.0],["1994-08-22",2.8295,2.8628,2.7962,2.8628,178734.0],["1994-08-23",2.8961,2.9294,2.8628,2.9294,346576.0],["1994-08-24",2.9294,3.0293,2.8961,2.996,389569.0],["1994-08-25",2.996,3.0958,2.9627,2.9627,318946.0],["1994-08-26",2.996,3.1624,2.9627,3.0625,322730.0],["1994-08-29",3.0625,3.0958,2.9627,2.996,93666.0],["1994-08-30",2.996,2.996,2.8628,2.9627,139983.0],["1994-08-31",2.9294,2.9627,2.8961,2.9627,466496.0],["1994-09-01",2.9627,2.9627,2.9294,2.9294,56750.0],["1994-09-02",2.9294,3.0293,2.9294,2.996,229752.0],["1994-09-06",2.996,3.0958,2.9627,2.996,116939.0],["1994-09-07",2.9627,3.1291,2.9627,3.1291,227344.0],["1994-09-08",3.1291,3.1291,3.0293,3.0625,129436.0],["1994-09-09",3.0293,3.0293,2.9294,2.996,121525.0],["1994-09-12",2.996,3.0625,2.996,3.0625,127716.0],["1994-09-13",3.0625,3.0625,2.9294,2.9294,105360.0],["1994-09-14",2.9627,2.996,2.9294,2.9294,274349.0],["1994-09-15",2.8961,2.996,2.8961,2.9627,254744.0],["1994-09-16",2.9294,2.9627,2.8961,2.9627,121411.0],["1994-09-19",2.9294,2.9627,2.9294,2.9294,72915.0],["1994-09-20",2.8961,2.9294,2.8628,2.8628,254859.0],["1994-09-21",2.8628,2.8961,2.7629,2.7962,625282.0],["1994-09-22",2.7629,2.7962,2.7629,2.7962,22700.0],["1994-09-23",2.7629,2.7962,2.7297,2.7629,136773.0],["1994-09-26",2.7629,2.7629,2.6964,2.7297,221268.0],["1994-09-27",2.7297,2.7297,2.6631,2.6631,126455.0],["1994-09-28",2.6964,2.7629,2.6298,2.6631,1248156.0],["1994-09-29",2.6964,2.6964,2.5965,2.6631,419835.0],["1994-09-30",2.6631,2.6631,2.6298,2.6298,494012.0],["1994-10-03",2.6298,2.6631,2.5965,2.5965,239726.0],["1994-10-04",2.5965,2.5965,2.4633,2.5299,1356153.0],["1994-10-05",2.5632,2.6964,2.5299,2.6631,836002.0],["1994-10-06",2.6631,2.6631,2.6298,2.6298,113729.0],["1994-10-07",2.6298,2.8628,2.6298,2.8628,715853.0],["1994-10-10",2.7962,2.8295,2.7297,2.8295,259330.0],["1994-10-11",2.7962,2.8295,2.7629,2.8295,440586.0],["1994-10-12",2.7962,2.8628,2.7962,2.8628,379594.0],["1994-10-13",2.7629,2.8628,2.7629,2.8628,634568.0],["1994-10-14",2.8295,2.8628,2.7962,2.8628,276183.0],["1994-10-17",2.7962,2.8628,2.7962,2.8628,703356.0],["1994-10-18",2.8295,2.8628,2.7962,2.8628,364690.0],["1994-10-19",2.7962,2.8628,2.7629,2.8628,589741.0],["1994-10-20",2.7962,2.8295,2.7297,2.8295,482318.0],["1994-10-21",2.7629,2.8295,2.6964,2.8295,452166.0],["1994-10-24",2.7629,2.8628,2.7297,2.8628,1171228.0],["1994-10-25",2.7962,2.8295,2.6964,2.8295,1259850.0],["1994-10-26",2.7629,2.7962,2.7297,2.7962,272744.0],["1994-10-27",2.7629,2.8295,2.7297,2.8295,337519.0],["1994-10-28",2.7629,2.8628,2.7629,2.8295,735686.0],["1994-10-31",2.7962,2.8295,2.7962,2.8295,164862.0],["1994-11-01",2.7962,2.7962,2.7297,2.7962,263687.0],["1994-11-02",2.7297,2.7962,2.6964,2.7962,488738.0],["1994-11-03",2.7297,2.7962,2.6964,2.7962,159473.0],["1994-11-04",2.7629,2.8295,2.7297,2.7629,1141076.0],["1994-11-07",2.6964,2.7297,2.6298,2.7297,882205.0],["1994-11-08",2.6631,2.7297,2.6298,2.7297,574493.0],["1994-11-09",2.6631,2.7297,2.6298,2.7297,648326.0],["1994-11-10",2.6964,2.7629,2.6964,2.7629,645001.0],["1994-11-11",2.7297,2.7629,2.7297,2.7629,82775.0],["1994-11-14",2.7297,2.7962,2.7297,2.7962,1370484.0],["1994-11-15",2.7962,2.8295,2.7629,2.8295,1175470.0],["1994-11-16",2.8295,2.8295,2.7962,2.8295,483120.0],["1994-11-17",2.7962,2.8628,2.7629,2.8295,541017.0],["1994-11-18",2.8295,2.8295,2.7962,2.8295,108341.0],["1994-11-21",2.7962,2.8295,2.7629,2.8295,121869.0],["1994-11-22",2.7629,2.7629,2.6964,2.7629,301749.0],["1994-11-23",2.6631,2.6631,2.4633,2.5965,835199.0],["1994-11-25",2.5632,2.5632,2.4966,2.5299,170709.0],["1994-11-28",2.4966,2.4966,2.197,2.2636,6564198.0],["1994-11-29",2.3635,2.4633,2.3635,2.4301,3289895.0],["1994-11-30",2.4301,2.5299,2.4301,2.5299,838295.0],["1994-12-01",2.5299,2.5632,2.4966,2.5299,559589.0],["1994-12-02",2.4966,2.5965,2.4966,2.5632,395989.0],["1994-12-05",2.5632,2.6298,2.4966,2.4966,497566.0],["1994-12-06",2.5299,2.5299,2.4966,2.4966,414562.0],["1994-12-07",2.4966,2.4966,2.4633,2.4966,496419.0],["1994-12-08",2.4966,2.4966,2.3968,2.4301,3126638.0],["1994-12-09",2.4301,2.4966,2.3968,2.4301,909834.0],["1994-12-12",2.4301,2.4633,2.4301,2.4633,1015194.0],["1994-12-13",2.4633,2.4966,2.4633,2.4966,413530.0],["1994-12-14",2.4633,2.5632,2.4633,2.5632,837836.0],["1994-12-15",2.5299,2.5632,2.5299,2.5632,244082.0],["1994-12-16",2.5632,2.5632,2.4966,2.4966,437835.0],["1994-12-19",2.4966,2.4966,2.4301,2.4633,547552.0],["1994-12-20",2.4966,2.5299,2.4301,2.4301,581258.0],["1994-12-21",2.4633,2.4966,2.4301,2.4301,616339.0],["1994-12-22",2.4301,2.4633,2.4301,2.4633,195816.0],["1994-12-23",2.4633,2.4966,2.4633,2.4633,255432.0],["1994-12-27",2.4966,2.4966,2.4301,2.4633,214160.0],["1994-12-28",2.4301,2.4633,2.4301,2.4301,621842.0],["1994-12-29",2.4301,2.5299,2.4301,2.4966,352767.0],["1994-12-30",2.4966,2.5632,2.4966,2.5632,222414.0],["1995-01-03",2.5299,2.7297,2.5299,2.7297,1221214.0],["1995-01-04",2.6964,2.8295,2.6964,2.7629,1306511.0],["1995-01-05",2.7297,2.7297,2.6631,2.6964,273776.0],["1995-01-06",2.6631,2.7629,2.6631,2.7297,200058.0],["1995-01-09",2.6964,2.6964,2.5965,2.6631,363315.0],["1995-01-10",2.6964,2.6964,2.6298,2.6298,488394.0],["1995-01-11",2.6298,2.6631,2.5299,2.6298,557870.0],["1995-01-12",2.5965,2.6631,2.5965,2.6298,457210.0],["1995-01-13",2.6631,2.6964,2.6298,2.6631,1093957.0],["1995-01-16",2.5965,2.6631,2.5965,2.6631,1463691.0],["1995-01-17",2.6631,2.6631,2.6298,2.6631,263572.0],["1995-01-18",2.6298,2.6631,2.5965,2.5965,147091.0],["1995-01-19",2.6298,2.6298,2.5965,2.5965,73259.0],["1995-01-20",2.5965,2.5965,2.5632,2.5965,164747.0],["1995-01-23",2.5299,2.5299,2.4301,2.5299,3002362.0],["1995-01-24",2.5299,2.5299,2.4966,2.5299,455834.0],["1995-01-25",2.4966,2.5965,2.4966,2.5632,419033.0],["1995-01-26",2.5632,2.5632,2.5299,2.5299,215306.0],["1995-01-27",2.5299,2.5965,2.5299,2.5632,366066.0],["1995-01-30",2.5632,2.5965,2.5299,2.5632,284323.0],["1995-01-31",2.5299,2.5632,2.4966,2.5632,307711.0],["1995-02-01",2.5632,2.5632,2.5299,2.5632,258986.0],["1995-02-02",2.5632,2.5632,2.4966,2.4966,206593.0],["1995-02-03",2.5299,2.6631,2.5299,2.6298,879453.0],["1995-02-06",2.6631,2.6964,2.6298,2.6631,312985.0],["1995-02-07",2.6631,2.6964,2.6298,2.6631,325367.0],["1995-02-08",2.6964,2.7629,2.6631,2.7297,586875.0],["1995-02-09",2.7629,2.7962,2.7297,2.7629,1000290.0],["1995-02-10",2.7297,2.7629,2.6964,2.7297,623218.0],["1995-02-13",2.7297,2.7629,2.7297,2.7297,265865.0],["1995-02-14",2.7297,2.7962,2.7297,2.7629,553742.0],["1995-02-15",2.7629,2.8295,2.7629,2.8295,322042.0],["1995-02-16",2.8295,2.8295,2.7962,2.7962,183090.0],["1995-02-17",2.7962,2.8295,2.7962,2.8129,195128.0],["1995-02-21",2.7962,2.8628,2.7962,2.8628,204988.0],["1995-02-22",2.8295,2.8961,2.8295,2.8961,357582.0],["1995-02-23",2.8628,2.8961,2.8295,2.8628,219204.0],["1995-02-24",2.8295,2.8961,2.8295,2.8961,284553.0],["1995-02-27",2.8961,2.996,2.8961,2.9627,497566.0],["1995-02-28",2.9294,2.9294,2.8961,2.9294,289941.0],["1995-03-01",2.8961,2.9627,2.8628,2.9627,229522.0],["1995-03-02",2.9294,2.996,2.9294,2.996,404931.0],["1995-03-03",2.996,2.996,2.9294,2.9294,400575.0],["1995-03-06",2.8628,2.8628,2.7962,2.8295,277330.0],["1995-03-07",2.7962,2.8628,2.7962,2.8295,231815.0],["1995-03-08",2.8295,2.8961,2.7962,2.8961,235828.0],["1995-03-09",2.8628,2.8961,2.8295,2.8295,300488.0],["1995-03-10",2.8295,2.8961,2.8295,2.8961,101806.0],["1995-03-13",2.8628,2.8961,2.8295,2.8628,646835.0],["1995-03-14",2.8961,2.9294,2.8628,2.8961,375238.0],["1995-03-15",2.8961,2.8961,2.8628,2.8961,139295.0],["1995-03-16",2.8628,2.8961,2.8628,2.8628,119118.0],["1995-03-17",2.8628,2.8961,2.8295,2.8628,760794.0],["1995-03-20",2.8628,2.9294,2.8628,2.8961,121640.0],["1995-03-21",2.8961,2.9294,2.8628,2.8961,201778.0],["1995-03-22",2.8961,2.8961,2.8295,2.8628,207739.0],["1995-03-23",2.8628,2.8961,2.8628,2.8628,129321.0],["1995-03-24",2.8961,2.9294,2.8961,2.9294,168530.0],["1995-03-27",2.8961,2.9627,2.8961,2.9627,459044.0],["1995-03-28",2.9294,3.1291,2.8961,3.0625,1852228.0],["1995-03-29",3.1291,3.1624,3.0625,3.0625,812958.0],["1995-03-30",3.0958,3.0958,2.996,3.0293,274120.0],["1995-03-31",3.0293,3.1957,3.0293,3.1624,606824.0],["1995-04-03",3.1624,3.1624,3.0625,3.0625,326055.0],["1995-04-04",2.9294,2.9294,2.7297,2.8961,8434311.0],["1995-04-05",2.9294,2.9627,2.8628,2.9294,3843293.0],["1995-04-06",2.8961,2.9294,2.8295,2.8961,721241.0],["1995-04-07",2.8961,2.8961,2.8295,2.8628,380856.0],["1995-04-10",2.8628,2.8628,2.8295,2.8295,172772.0],["1995-04-11",2.8628,2.8961,2.7629,2.7962,765036.0],["1995-04-12",2.7629,2.7962,2.7297,2.7297,215994.0],["1995-04-13",2.7297,2.7629,2.6631,2.6964,420179.0],["1995-04-17",2.6964,2.6964,2.6298,2.6631,1636234.0],["1995-04-18",2.6631,2.6631,2.5965,2.6298,690745.0],["1995-04-19",2.6631,2.6631,2.6298,2.6631,684095.0],["1995-04-20",2.6298,2.7297,2.6298,2.6964,548239.0],["1995-04-21",2.7297,2.8628,2.7297,2.8295,1032621.0],["1995-04-24",2.8295,2.9627,2.8295,2.9627,736260.0],["1995-04-25",2.9294,2.9294,2.8628,2.9294,460879.0],["1995-04-26",2.8961,2.9294,2.8462,2.8961,701980.0],["1995-04-27",2.8961,2.8961,2.8295,2.8961,210720.0],["1995-04-28",2.8628,2.9294,2.8295,2.9294,684325.0],["1995-05-01",2.9294,2.996,2.9294,2.9627,680656.0],["1995-05-02",2.9294,2.996,2.9294,2.9294,561194.0],["1995-05-03",2.9294,2.9627,2.8961,2.9294,367442.0],["1995-05-04",2.9294,2.996,2.9294,2.9294,490458.0],["1995-05-05",2.9627,2.9627,2.9294,2.9627,387964.0],["1995-05-08",2.9294,3.0625,2.9294,3.0625,546634.0],["1995-05-09",3.0293,3.1291,3.0293,3.0293,459044.0],["1995-05-10",3.0625,3.0625,2.9627,2.996,614849.0],["1995-05-11",2.9627,3.0293,2.9627,2.996,270336.0],["1995-05-12",2.9627,3.0293,2.9627,2.996,197536.0],["1995-05-15",2.996,3.0293,2.9627,2.9627,164288.0],["1995-05-16",3.0293,3.0625,2.996,3.0293,244426.0],["1995-05-17",3.0625,3.0625,3.0293,3.0625,182059.0],["1995-05-18",3.0293,3.0293,2.996,2.996,158785.0],["1995-05-19",3.0293,3.0293,2.9294,2.9627,388193.0],["1995-05-22",2.9627,2.996,2.8961,2.8961,461452.0],["1995-05-23",2.9294,2.9294,2.8295,2.8961,529781.0],["1995-05-24",2.8628,2.8961,2.8295,2.8628,256006.0],["1995-05-25",2.8295,2.8295,2.7629,2.7962,576442.0],["1995-05-26",2.7962,2.7962,2.7297,2.7297,190542.0],["1995-05-30",2.7629,2.8295,2.7629,2.7962,130926.0],["1995-05-31",2.7962,2.8628,2.7962,2.8295,295788.0],["1995-06-01",2.8295,2.8628,2.7962,2.8295,262884.0],["1995-06-02",2.8295,2.8295,2.6964,2.6964,1130758.0],["1995-06-05",2.7297,2.7297,2.6631,2.6964,696477.0],["1995-06-06",2.6964,2.7629,2.6964,2.7297,363315.0],["1995-06-07",2.7962,2.7962,2.7297,2.7297,281686.0],["1995-06-08",2.7297,2.7962,2.7297,2.7962,555577.0],["1995-06-09",2.7962,2.7962,2.7629,2.7962,177702.0],["1995-06-12",2.8295,2.8295,2.7962,2.8295,160390.0],["1995-06-13",2.8295,2.8961,2.8295,2.8628,287648.0],["1995-06-14",2.8628,2.8961,2.8628,2.8628,170250.0],["1995-06-15",2.8961,2.9294,2.8628,2.9294,908688.0],["1995-06-16",2.8961,2.8961,2.8295,2.8628,130353.0],["1995-06-19",2.8961,2.9294,2.8628,2.8961,348067.0],["1995-06-20",2.8961,2.9294,2.8628,2.9294,160849.0],["1995-06-21",2.9294,2.9627,2.8961,2.9627,1320039.0],["1995-06-22",2.9627,2.9627,2.8961,2.9294,335456.0],["1995-06-23",2.9294,2.9627,2.8961,2.8961,186071.0],["1995-06-26",2.9294,2.9294,2.8628,2.8628,188937.0],["1995-06-27",2.8961,2.8961,2.7962,2.8295,493668.0],["1995-06-28",2.8628,2.9294,2.8295,2.8961,250388.0],["1995-06-29",2.8628,2.8628,2.7297,2.7629,337405.0],["1995-06-30",2.7962,2.8628,2.7629,2.8295,319520.0],["1995-07-03",2.8295,2.8961,2.7962,2.7962,124047.0],["1995-07-05",2.7962,2.9294,2.7962,2.8628,597423.0],["1995-07-06",2.8628,2.9627,2.8628,2.9294,831760.0],["1995-07-07",2.9294,2.9627,2.8961,2.9627,342678.0],["1995-07-10",2.9627,2.996,2.9627,2.9627,418345.0],["1995-07-11",2.9294,2.9627,2.9294,2.9294,155919.0],["1995-07-12",2.9294,2.9627,2.8961,2.8961,539756.0],["1995-07-13",2.9294,2.9627,2.9294,2.9627,360448.0],["1995-07-14",2.9294,2.996,2.9294,2.996,506164.0],["1995-07-17",2.9627,3.0625,2.9627,3.0625,745431.0],["1995-07-18",3.0625,3.0625,2.996,3.0293,248324.0],["1995-07-19",2.996,2.996,2.8628,2.8961,231930.0],["1995-07-20",2.8961,2.996,2.8961,2.996,105819.0],["1995-07-21",2.996,2.996,2.9294,2.9627,93093.0],["1995-07-24",2.9627,2.9627,2.8961,2.9294,266438.0],["1995-07-25",2.9294,2.9294,2.8628,2.8961,494126.0],["1995-07-26",2.8628,2.8961,2.8295,2.8628,334080.0],["1995-07-27",2.8628,3.0958,2.8628,3.0293,938496.0],["1995-07-28",3.0958,3.0958,2.9627,3.0293,1526288.0],["1995-07-31",2.996,3.0293,2.9294,2.9627,1033996.0],["1995-08-01",2.9627,2.996,2.9294,2.996,338780.0],["1995-08-02",3.0293,3.0958,2.9627,2.9627,496763.0],["1995-08-03",2.996,2.996,2.9627,2.9627,190542.0],["1995-08-04",2.9627,3.0293,2.9627,3.0293,217140.0],["1995-08-07",3.0293,3.0625,3.0293,3.0293,235140.0],["1995-08-08",3.0625,3.0625,2.996,3.0625,156034.0],["1995-08-09",3.1624,3.229,3.1291,3.1624,907083.0],["1995-08-10",3.1624,3.1957,3.0958,3.0958,314017.0],["1995-08-11",3.0958,3.0958,3.0293,3.0958,124277.0],["1995-08-14",3.0625,3.0958,2.9627,2.996,227459.0],["1995-08-15",3.0293,3.0293,2.9294,2.9627,315048.0],["1995-08-16",2.9627,2.996,2.9294,2.9627,308399.0],["1995-08-17",2.9627,3.0958,2.9627,3.0293,291890.0],["1995-08-18",3.0625,3.0625,2.996,2.996,299457.0],["1995-08-21",3.0293,3.0293,2.996,2.996,146289.0],["1995-08-22",3.0293,3.0625,2.996,2.996,151104.0],["1995-08-23",2.996,3.0293,2.996,2.996,74406.0],["1995-08-24",3.0293,3.0293,2.9627,2.996,230210.0],["1995-08-25",2.9627,2.996,2.9627,2.996,294641.0],["1995-08-28",2.9627,2.996,2.9294,2.9627,199714.0],["1995-08-29",3.0625,3.1291,3.0293,3.1291,553857.0],["1995-08-30",3.1291,3.1291,3.0625,3.0625,210147.0],["1995-08-31",3.0625,3.0958,3.0293,3.0625,503183.0],["1995-09-01",3.0625,3.0958,3.0293,3.0958,234223.0],["1995-09-05",3.0625,3.1624,3.0625,3.1291,394957.0],["1995-09-06",3.1291,3.4953,3.1291,3.4953,1807402.0],["1995-09-07",3.462,3.4953,3.3621,3.3954,641562.0],["1995-09-08",3.4287,3.462,3.3954,3.462,466955.0],["1995-09-11",3.462,3.4953,3.4287,3.462,1220870.0],["1995-09-12",3.462,3.6284,3.462,3.5952,1216743.0],["1995-09-13",3.5952,3.695,3.5952,3.6617,1081002.0],["1995-09-14",3.5952,3.6284,3.5619,3.6284,1700092.0],["1995-09-15",3.5952,3.5952,3.4287,3.5286,442077.0],["1995-09-18",3.5286,3.5952,3.462,3.5619,701866.0],["1995-09-19",3.5952,3.5952,3.4287,3.462,587334.0],["1995-09-20",3.462,3.462,3.3954,3.4287,141015.0],["1995-09-21",3.3954,3.4953,3.3954,3.4953,629294.0],["1995-09-22",3.462,3.462,3.3954,3.4287,251878.0],["1995-09-25",3.4287,3.4287,3.3621,3.3954,247522.0],["1995-09-26",3.4287,3.462,3.3288,3.3288,354602.0],["1995-09-27",3.3288,3.3954,3.3288,3.3621,227688.0],["1995-09-28",3.3288,3.4287,3.3288,3.3954,331099.0],["1995-09-29",3.3954,3.3954,3.2956,3.2956,359417.0],["1995-10-02",3.2956,3.3288,3.2956,3.2956,206020.0],["1995-10-03",3.2956,3.2956,3.229,3.2623,162798.0],["1995-10-04",3.229,3.2623,3.1957,3.2623,89195.0],["1995-10-05",3.229,3.3288,3.229,3.2623,274922.0],["1995-10-06",3.2623,3.2956,3.229,3.2623,639498.0],["1995-10-09",3.229,3.2623,3.1624,3.229,241445.0],["1995-10-10",3.1957,3.1957,3.1291,3.1624,71081.0],["1995-10-11",3.1957,3.229,3.1291,3.1291,304501.0],["1995-10-12",3.0958,3.1291,3.0625,3.0958,460420.0],["1995-10-13",3.0958,3.229,3.0958,3.229,507081.0],["1995-10-16",3.229,3.229,3.1624,3.1624,83463.0],["1995-10-17",3.1624,3.229,3.1291,3.229,213013.0],["1995-10-18",3.229,3.3288,3.229,3.2956,493897.0],["1995-10-19",3.2623,3.3621,3.2623,3.3288,422587.0],["1995-10-20",3.3621,3.3621,3.3288,3.3621,184810.0],["1995-10-23",3.3288,3.3621,3.2956,3.2956,301406.0],["1995-10-24",3.2956,3.2956,3.0958,3.229,496763.0],["1995-10-25",3.2623,3.2956,3.1624,3.1957,161995.0],["1995-10-26",3.1957,3.1957,3.1291,3.1957,210032.0],["1995-10-27",3.1624,3.229,3.1624,3.229,149958.0],["1995-10-30",3.229,3.2956,3.229,3.2956,146862.0],["1995-10-31",3.2956,3.3621,3.2623,3.2956,207739.0],["1995-11-01",3.2956,3.3288,3.2623,3.2623,109487.0],["1995-11-02",3.2956,3.3621,3.2623,3.3621,423733.0],["1995-11-03",3.3621,3.3954,3.3288,3.3288,414906.0],["1995-11-06",3.3621,3.3954,3.3288,3.3954,150187.0],["1995-11-07",3.3621,3.3954,3.3621,3.3621,127258.0],["1995-11-08",3.3621,3.3954,3.3288,3.3954,135971.0],["1995-11-09",3.3954,3.462,3.3954,3.3954,751966.0],["1995-11-10",3.3954,3.4287,3.3288,3.3621,695560.0],["1995-11-13",3.3288,3.3288,3.2623,3.3288,832563.0],["1995-11-14",3.3288,3.3288,3.2956,3.2956,147321.0],["1995-11-15",3.2956,3.3288,3.2956,3.3288,161422.0],["1995-11-16",3.3288,3.3621,3.2956,3.3621,150989.0],["1995-11-17",3.3288,3.3621,3.2956,3.3288,108799.0],["1995-11-20",3.3288,3.3288,3.229,3.2623,130468.0],["1995-11-21",3.1957,3.229,3.1291,3.1957,563831.0],["1995-11-22",3.1624,3.3954,3.1624,3.3621,485642.0],["1995-11-24",3.3288,3.3621,3.3288,3.3288,16853.0],["1995-11-27",3.3288,3.3621,3.2956,3.3288,355863.0],["1995-11-28",3.2956,3.3621,3.2956,3.3621,92749.0],["1995-11-29",3.3288,3.3621,3.3288,3.3288,131270.0],["1995-11-30",3.3954,3.4287,3.3621,3.4287,285814.0],["1995-12-01",3.4287,3.462,3.3954,3.462,232274.0],["1995-12-04",3.462,3.4953,3.3621,3.3954,469936.0],["1995-12-05",3.4287,3.4953,3.3954,3.4953,250961.0],["1995-12-06",3.462,3.6617,3.4287,3.6617,1003959.0],["1995-12-07",3.5952,3.6284,3.5286,3.5286,224248.0],["1995-12-08",3.5286,3.5619,3.4287,3.4287,305418.0],["1995-12-11",3.4287,3.462,3.4287,3.462,144684.0],["1995-12-12",3.4287,3.4287,3.3954,3.3954,191230.0],["1995-12-13",3.3621,3.3954,3.3288,3.3954,165893.0],["1995-12-14",3.3954,3.4287,3.3288,3.3288,378333.0],["1995-12-15",3.3288,3.3954,3.2623,3.3954,283635.0],["1995-12-18",3.3954,3.3954,3.2623,3.3288,208313.0],["1995-12-19",3.3288,3.3288,3.2623,3.3288,252910.0],["1995-12-20",3.2956,3.462,3.2956,3.3954,612900.0],["1995-12-21",3.3954,3.4287,3.2956,3.3288,893096.0],["1995-12-22",3.3288,3.3621,3.2956,3.3621,892523.0],["1995-12-26",3.3621,3.462,3.3621,3.462,454803.0],["1995-12-27",3.4287,3.462,3.3954,3.462,197536.0],["1995-12-28",3.4287,3.4953,3.3954,3.462,246834.0],["1995-12-29",3.462,3.5286,3.462,3.4953,328118.0],["1996-01-02",3.5866,3.6987,3.5119,3.6987,390111.0],["1996-01-03",3.6614,3.7734,3.6614,3.7361,654475.0],["1996-01-04",3.6614,3.7361,3.6614,3.6614,225036.0],["1996-01-05",3.624,3.6614,3.5866,3.6614,179580.0],["1996-01-08",3.6614,3.6987,3.624,3.6987,163644.0],["1996-01-09",3.6614,3.6987,3.5866,3.624,242913.0],["1996-01-10",3.5866,3.5866,3.4372,3.4746,258950.0],["1996-01-11",3.4372,3.5493,3.4372,3.5493,279074.0],["1996-01-12",3.5493,3.624,3.5119,3.5119,352622.0],["1996-01-15",3.5119,3.5493,3.4746,3.5119,134021.0],["1996-01-16",3.5119,3.5866,3.5119,3.5119,410643.0],["1996-01-17",3.4746,3.5119,3.4372,3.4746,176311.0],["1996-01-18",3.4746,3.5493,3.4746,3.5119,51075.0],["1996-01-19",3.5119,3.624,3.5119,3.5866,293783.0],["1996-01-22",3.5493,3.5493,3.4746,3.5119,260687.0],["1996-01-23",3.5119,3.5119,3.4746,3.4746,87645.0],["1996-01-24",3.4746,3.5493,3.4746,3.5493,1134784.0],["1996-01-25",3.5119,3.5119,3.4372,3.4372,116042.0],["1996-01-26",3.4372,3.4372,3.3625,3.3998,129322.0],["1996-01-29",3.3998,3.4746,3.3625,3.4372,106440.0],["1996-01-30",3.4746,3.5119,3.4372,3.5119,163746.0],["1996-01-31",3.4746,3.4746,3.3625,3.4372,596352.0],["1996-02-01",3.3998,3.5119,3.3625,3.4746,305633.0],["1996-02-02",3.5119,3.5119,3.4372,3.4746,90198.0],["1996-02-05",3.4746,3.4746,3.3998,3.4372,185913.0],["1996-02-06",3.3998,3.5119,3.3625,3.4372,494508.0],["1996-02-07",3.4372,3.5119,3.4372,3.5119,190918.0],["1996-02-08",3.5119,3.5866,3.4372,3.5866,1412939.0],["1996-02-09",3.5866,3.6987,3.5866,3.6987,953060.0],["1996-02-12",3.6614,3.8108,3.6614,3.7361,483782.0],["1996-02-13",3.6987,3.7361,3.6614,3.6987,314724.0],["1996-02-14",3.6987,3.8482,3.6614,3.8482,730168.0],["1996-02-15",3.8482,3.8482,3.7734,3.8108,162929.0],["1996-02-16",3.7734,3.8108,3.7361,3.8108,199295.0],["1996-02-20",3.7361,3.7734,3.6614,3.6987,347821.0],["1996-02-21",3.6987,3.7734,3.6987,3.7734,92241.0],["1996-02-22",3.7734,3.9229,3.7734,3.9229,1089736.0],["1996-02-23",3.8855,3.9229,3.8108,3.8108,366514.0],["1996-02-26",3.7734,3.7734,3.6614,3.6614,367331.0],["1996-02-27",3.7361,3.7361,3.6614,3.6987,521884.0],["1996-02-28",3.8108,3.8108,3.7734,3.7734,244547.0],["1996-02-29",3.7734,3.9229,3.7361,3.8855,394095.0],["1996-03-01",3.9229,4.035,3.9229,3.9976,545175.0],["1996-03-04",3.9976,4.1097,3.9976,4.0723,369170.0],["1996-03-05",4.035,4.0723,4.035,4.035,166913.0],["1996-03-06",4.0723,4.0723,3.9976,3.9976,225854.0],["1996-03-07",4.035,4.0723,3.9602,3.9976,283568.0],["1996-03-08",3.8108,3.9229,3.8108,3.8482,252413.0],["1996-03-11",3.8108,3.9229,3.8108,3.8855,246692.0],["1996-03-12",3.8482,3.8855,3.8108,3.8108,742733.0],["1996-03-13",3.8108,3.8482,3.7734,3.8108,371417.0],["1996-03-14",3.8108,3.9602,3.8108,3.9229,487256.0],["1996-03-15",3.9602,3.9602,3.8482,3.8482,63946.0],["1996-03-18",3.8855,3.8855,3.8108,3.8482,48623.0],["1996-03-19",3.8108,3.8482,3.7734,3.8482,73446.0],["1996-03-20",3.8108,3.8482,3.7734,3.7734,62107.0],["1996-03-21",3.7734,3.8668,3.7734,3.8482,149037.0],["1996-03-22",3.8482,3.8668,3.7734,3.8482,270902.0],["1996-03-25",3.8108,3.8482,3.8108,3.8482,287552.0],["1996-03-26",3.8108,3.9602,3.8108,3.9602,247101.0],["1996-03-27",3.9416,4.0723,3.9229,4.035,6296322.0],["1996-03-28",4.035,4.035,3.9602,3.9602,1155623.0],["1996-03-29",3.9976,4.0723,3.9602,4.035,1566368.0],["1996-04-01",4.0723,4.1097,3.9976,4.1097,754173.0],["1996-04-02",4.1097,4.1471,4.0723,4.0723,414218.0],["1996-04-03",4.1097,4.1097,4.035,4.0723,307472.0],["1996-04-04",4.0723,4.0723,4.035,4.035,402777.0],["1996-04-08",3.9976,4.035,3.9602,3.9602,644362.0],["1996-04-09",3.9602,3.9976,3.9602,3.9602,234026.0],["1996-04-10",3.9602,3.9976,3.9229,3.9602,710760.0],["1996-04-11",3.9602,3.9976,3.9229,3.9229,355993.0],["1996-04-12",3.9229,3.9976,3.9229,3.9602,519024.0],["1996-04-15",3.9602,3.9976,3.9602,3.9602,209918.0],["1996-04-16",3.9602,3.9976,3.9229,3.9602,1050204.0],["1996-04-17",3.9602,3.9976,3.9602,3.9602,246488.0],["1996-04-18",3.9602,4.035,3.9602,4.035,245364.0],["1996-04-19",3.9976,4.035,3.9976,3.9976,1146021.0],["1996-04-22",3.9976,4.0723,3.9976,4.035,493385.0],["1996-04-23",4.035,4.0723,3.9976,3.9976,972979.0],["1996-04-24",3.9976,4.0723,3.9976,4.0723,710147.0],["1996-04-25",4.0723,4.0723,4.035,4.035,433116.0],["1996-04-26",4.0723,4.1844,4.0723,4.1844,1067876.0],["1996-04-29",4.1471,4.1471,4.0723,4.1097,549261.0],["1996-04-30",4.1097,4.1097,3.9602,3.9976,1410181.0],["1996-05-01",3.9976,4.035,3.9229,4.035,1296999.0],["1996-05-02",3.9976,3.9976,3.8855,3.8855,426987.0],["1996-05-03",3.9229,4.035,3.9229,4.035,995043.0],["1996-05-06",3.9976,4.035,3.9976,4.035,761835.0],["1996-05-07",3.9976,4.035,3.9976,3.9976,314316.0],["1996-05-08",3.9976,3.9976,3.9229,3.9229,603502.0],["1996-05-09",3.9229,3.9602,3.9229,3.9602,218192.0],["1996-05-10",3.9602,4.0723,3.9229,4.0723,639970.0],["1996-05-13",4.035,4.147,3.9976,4.147,339342.0],["1996-05-14",4.2591,4.3339,4.1844,4.1844,857447.0],["1996-05-15",4.1471,4.1471,4.1097,4.1097,136166.0],["1996-05-16",4.1097,4.1471,4.035,4.1097,189284.0],["1996-05-17",4.0723,4.1097,4.035,4.0723,111241.0],["1996-05-20",4.035,4.1471,4.035,4.1097,147913.0],["1996-05-21",4.1097,4.1844,4.1097,4.1097,267735.0],["1996-05-22",4.1097,4.1471,4.035,4.0723,343428.0],["1996-05-23",4.035,4.035,3.9229,3.9602,561621.0],["1996-05-24",3.9229,4.035,3.9229,3.9976,109607.0],["1996-05-28",3.9976,4.035,3.9602,3.9602,223300.0],["1996-05-29",3.9602,4.035,3.9229,3.9976,117064.0],["1996-05-30",3.9976,3.9976,3.8855,3.9602,559680.0],["1996-05-31",3.9602,3.9602,3.8855,3.9229,616577.0],["1996-06-03",3.8855,3.9229,3.6987,3.6987,1080441.0],["1996-06-04",3.7361,3.8108,3.7361,3.7361,799528.0],["1996-06-05",3.7734,3.8482,3.7361,3.8108,471422.0],["1996-06-06",3.8108,3.8482,3.7361,3.7734,643954.0],["1996-06-07",3.6987,3.7361,3.5493,3.6987,469584.0],["1996-06-10",3.7361,3.7734,3.6614,3.7734,236988.0],["1996-06-11",3.7734,3.8855,3.7361,3.8855,416670.0],["1996-06-12",3.8855,3.9602,3.8855,3.8855,128403.0],["1996-06-13",3.8855,3.9229,3.8108,3.8855,232902.0],["1996-06-14",3.8855,3.9602,3.8482,3.8855,255886.0],["1996-06-17",3.9602,3.9602,3.8482,3.8482,363143.0],["1996-06-18",3.8482,3.8482,3.7361,3.8108,327799.0],["1996-06-19",3.7734,3.7734,3.6987,3.7361,708819.0],["1996-06-20",3.7361,3.7734,3.6614,3.6987,1391896.0],["1996-06-21",3.6987,3.7361,3.6614,3.6987,657131.0],["1996-06-24",3.6614,3.6987,3.6614,3.6987,347106.0],["1996-06-25",3.7361,3.7734,3.6987,3.7734,383573.0],["1996-06-26",3.7734,3.8482,3.7361,3.8108,394299.0],["1996-06-27",3.7734,3.8108,3.7361,3.8108,197354.0],["1996-06-28",3.8108,3.9229,3.7734,3.8855,350375.0],["1996-07-01",3.8855,3.8855,3.7734,3.7734,174370.0],["1996-07-02",3.8108,4.035,3.8108,3.9976,893915.0],["1996-07-03",4.035,4.035,3.9602,3.9976,242708.0],["1996-07-05",3.9229,3.9229,3.8482,3.8855,234945.0],["1996-07-08",3.7734,3.8108,3.7361,3.7734,327391.0],["1996-07-09",3.7734,3.9602,3.7734,3.9229,369987.0],["1996-07-10",3.8855,3.8855,3.8482,3.8855,416772.0],["1996-07-11",3.8855,3.8855,3.6987,3.7361,319832.0],["1996-07-12",3.7361,3.8482,3.7361,3.8108,130752.0],["1996-07-15",3.8108,3.8855,3.7361,3.7734,157924.0],["1996-07-16",3.7734,3.7734,3.5866,3.6987,481739.0],["1996-07-17",3.7734,3.8855,3.7734,3.8108,445578.0],["1996-07-18",3.8482,4.1471,3.8482,4.1097,1461358.0],["1996-07-19",4.0723,4.0723,3.9602,3.9976,383573.0],["1996-07-22",3.9976,3.9976,3.8855,3.9976,236375.0],["1996-07-23",3.9976,4.0723,3.9602,4.035,255273.0],["1996-07-24",3.9976,3.9976,3.8855,3.8855,444761.0],["1996-07-25",3.9229,3.9229,3.8108,3.8482,142397.0],["1996-07-26",3.8482,3.8855,3.8108,3.8855,260891.0],["1996-07-29",3.9229,3.9976,3.8855,3.9602,180193.0],["1996-07-30",3.9602,3.9602,3.8482,3.8482,135042.0],["1996-07-31",3.8855,3.9229,3.8482,3.9229,258133.0],["1996-08-01",3.9602,3.9976,3.8482,3.8482,146381.0],["1996-08-02",3.8855,3.9602,3.8482,3.8855,379283.0],["1996-08-05",3.9229,3.9229,3.8482,3.8855,255988.0],["1996-08-06",3.8855,3.9229,3.8482,3.8482,164257.0],["1996-08-07",3.8855,3.9229,3.8482,3.8482,89279.0],["1996-08-08",3.8855,3.8855,3.8108,3.8108,94080.0],["1996-08-09",3.8482,3.8528,3.8108,3.8482,61699.0],["1996-08-12",3.8108,3.8482,3.8108,3.8482,130037.0],["1996-08-13",3.8108,3.9229,3.8108,3.9229,276418.0],["1996-08-14",3.8855,3.9602,3.8855,3.9229,110833.0],["1996-08-15",3.9229,3.9976,3.9229,3.9976,59247.0],["1996-08-16",3.9602,3.9976,3.9602,3.9602,138515.0],["1996-08-19",3.9602,4.035,3.9602,4.035,103069.0],["1996-08-20",4.035,4.0723,4.035,4.0723,175596.0],["1996-08-21",4.035,4.035,3.9602,3.9976,91016.0],["1996-08-22",3.9976,4.035,3.9976,4.035,193064.0],["1996-08-23",3.9976,4.035,3.9976,4.035,210327.0],["1996-08-26",4.035,4.035,3.9976,4.035,56693.0],["1996-08-27",4.035,4.0723,3.9976,4.035,90505.0],["1996-08-28",4.035,4.0723,4.035,4.035,92139.0],["1996-08-29",4.035,4.147,4.035,4.147,149650.0],["1996-08-30",4.1844,4.1844,4.1097,4.1097,347208.0],["1996-09-03",4.1097,4.1097,4.0723,4.0723,159660.0],["1996-09-04",4.0723,4.0723,4.035,4.0723,280708.0],["1996-09-05",4.0723,4.1844,4.0723,4.1844,111446.0],["1996-09-06",4.1844,4.2965,4.1844,4.2591,200827.0],["1996-09-09",4.2591,4.2965,4.2218,4.2965,212881.0],["1996-09-10",4.2591,4.2591,4.147,4.147,114919.0],["1996-09-11",4.1844,4.2218,4.1097,4.147,160988.0],["1996-09-12",4.1844,4.1844,4.1097,4.147,81516.0],["1996-09-13",4.147,4.2591,4.147,4.2218,74059.0],["1996-09-16",4.2218,4.2218,4.1097,4.1097,94284.0],["1996-09-17",4.1471,4.1471,4.1097,4.1097,96838.0],["1996-09-18",4.1097,4.147,4.035,4.147,608712.0],["1996-09-19",4.1844,4.2591,4.147,4.2218,458347.0],["1996-09-20",4.2218,4.2591,4.1844,4.2591,179478.0],["1996-09-23",4.2218,4.2965,4.1844,4.2965,96225.0],["1996-09-24",4.2591,4.2591,4.147,4.2591,176311.0],["1996-09-25",4.2218,4.2591,4.2218,4.2591,376116.0],["1996-09-26",4.2591,4.2965,4.2591,4.2591,125032.0],["1996-09-27",4.3339,4.4086,4.3339,4.3712,312783.0],["1996-09-30",4.3712,4.4086,4.3339,4.3339,231165.0],["1996-10-01",4.3712,4.3712,4.2591,4.3339,292047.0],["1996-10-02",4.3339,4.558,4.3339,4.5207,418304.0],["1996-10-03",4.558,4.7075,4.558,4.6327,540169.0],["1996-10-04",4.6327,4.6327,4.558,4.5954,353337.0],["1996-10-07",4.7822,4.8195,4.7075,4.7822,679093.0],["1996-10-08",4.7822,4.8195,4.7448,4.8195,382960.0],["1996-10-09",4.7822,4.8195,4.6327,4.7822,510954.0],["1996-10-10",4.7448,4.7635,4.6701,4.6701,321262.0],["1996-10-11",4.7075,4.7075,4.6327,4.6327,214106.0],["1996-10-14",4.6701,4.7075,4.6701,4.7075,213698.0],["1996-10-15",4.7448,4.7822,4.6327,4.6701,178150.0],["1996-10-16",4.6701,4.7448,4.6327,4.6701,232596.0],["1996-10-17",4.7075,4.7822,4.6701,4.7822,332090.0],["1996-10-18",4.7448,4.8569,4.7448,4.8195,296439.0],["1996-10-21",4.7448,4.7822,4.7075,4.7822,416466.0],["1996-10-22",4.7448,4.7822,4.7448,4.7822,223811.0],["1996-10-23",4.7448,4.7448,4.6327,4.7448,375606.0],["1996-10-24",4.7075,4.7822,4.7075,4.7822,255579.0],["1996-10-25",4.7822,4.7822,4.6327,4.6327,654884.0],["1996-10-28",4.6327,4.6701,4.558,4.6327,145053.0],["1996-10-29",4.6327,4.6701,4.5954,4.6327,168343.0],["1996-10-30",4.6701,4.6701,4.558,4.558,279789.0],["1996-10-31",4.558,4.6327,4.558,4.5954,143316.0],["1996-11-01",4.5954,4.6327,4.5954,4.5954,585115.0],["1996-11-04",4.5954,4.5954,4.558,4.558,209510.0],["1996-11-05",4.558,4.5954,4.558,4.5954,325654.0],["1996-11-06",4.5954,4.8195,4.5954,4.7822,498798.0],["1996-11-07",4.7822,4.7822,4.6701,4.6701,151080.0],["1996-11-08",4.6701,4.7075,4.6327,4.6701,109913.0],["1996-11-11",4.6701,4.6701,4.6327,4.6327,136677.0],["1996-11-12",4.6327,4.6701,4.5954,4.6701,155064.0],["1996-11-13",4.6327,4.6327,4.4459,4.5207,845598.0],["1996-11-14",4.558,4.6701,4.5207,4.558,1684454.0],["1996-11-15",4.558,4.558,4.4086,4.4833,767657.0],["1996-11-18",4.4459,4.4833,4.4459,4.4833,593083.0],["1996-11-19",4.4833,4.4833,4.4459,4.4459,1057457.0],["1996-11-20",4.4459,4.558,4.4086,4.558,1341740.0],["1996-11-21",4.5207,4.5207,4.4459,4.4833,683486.0],["1996-11-22",4.4833,4.5207,4.4459,4.4833,423616.0],["1996-11-25",4.4833,4.558,4.4086,4.5207,1199650.0],["1996-11-26",4.5207,4.5207,4.3712,4.4086,1875883.0],["1996-11-27",4.4086,4.5207,4.4086,4.5207,1265741.0],["1996-11-29",4.5207,4.5954,4.5207,4.558,470094.0],["1996-12-02",4.558,4.6327,4.558,4.5954,514632.0],["1996-12-03",4.5954,4.6327,4.5954,4.6327,730168.0],["1996-12-04",4.6327,4.6701,4.5954,4.6327,420041.0],["1996-12-05",4.6327,4.7075,4.5954,4.7075,519024.0],["1996-12-06",4.6327,4.6327,4.558,4.5954,766431.0],["1996-12-09",4.5954,4.6327,4.558,4.6327,567750.0],["1996-12-10",4.6701,4.7075,4.6327,4.6701,879205.0],["1996-12-11",4.5954,4.6701,4.5207,4.558,889727.0],["1996-12-12",4.558,4.5954,4.5207,4.558,623217.0],["1996-12-13",4.5207,4.6327,4.5207,4.558,530874.0],["1996-12-16",4.558,4.5954,4.558,4.558,179069.0],["1996-12-17",4.558,4.5954,4.5207,4.5207,568567.0],["1996-12-18",4.5207,4.6327,4.5207,4.5954,409826.0],["1996-12-19",4.5954,4.7075,4.558,4.7075,835383.0],["1996-12-20",4.6701,4.6701,4.5954,4.6327,497981.0],["1996-12-23",4.6327,4.6701,4.5954,4.5954,292353.0],["1996-12-24",4.6327,4.6327,4.5954,4.6327,69156.0],["1996-12-26",4.6327,4.6701,4.6327,4.6327,115532.0],["1996-12-27",4.6701,4.7448,4.6701,4.7448,250574.0],["1996-12-30",4.7075,4.7822,4.7075,4.7822,351192.0],["1996-12-31",4.7822,4.7822,4.7075,4.7822,535572.0],["1997-01-02",4.6701,4.7075,4.5954,4.6701,521169.0],["1997-01-03",4.7075,4.7822,4.6701,4.7448,723528.0],["1997-01-06",4.7448,4.7448,4.7075,4.7448,363858.0],["1997-01-07",4.7448,4.8195,4.7075,4.7822,378466.0],["1997-01-08",4.7448,4.7822,4.7075,4.7448,854178.0],["1997-01-09",4.7822,4.8195,4.7448,4.7822,353030.0],["1997-01-10",4.7822,4.9316,4.7822,4.8569,765410.0],["1997-01-13",4.8569,4.969,4.8569,4.9316,436078.0],["1997-01-14",4.969,5.0811,4.969,5.0064,947237.0],["1997-01-15",4.969,5.0064,4.9316,4.969,467030.0],["1997-01-16",4.969,4.969,4.9316,4.969,241789.0],["1997-01-17",4.969,4.969,4.8943,4.8943,211042.0],["1997-01-20",4.8943,5.0437,4.8943,5.0064,322590.0],["1997-01-21",4.969,5.0064,4.9316,5.0064,255886.0],["1997-01-22",5.0064,5.1184,5.0064,5.1184,607588.0],["1997-01-23",5.1558,5.2305,5.1558,5.2305,373460.0],["1997-01-24",5.0811,5.1558,5.0811,5.1184,383880.0],["1997-01-27",5.1558,5.1558,5.0811,5.1184,1063586.0],["1997-01-28",5.1184,5.1558,5.0437,5.0811,497573.0],["1997-01-29",5.0437,5.1558,4.969,5.1184,791152.0],["1997-01-30",5.1184,5.1184,5.0064,5.0811,536492.0],["1997-01-31",5.0811,5.1184,5.0437,5.0811,281219.0],["1997-02-03",5.0437,5.3426,5.0437,5.3052,877775.0],["1997-02-04",5.3426,5.38,5.3052,5.3052,461207.0],["1997-02-05",5.3426,5.3426,5.2679,5.2679,233719.0],["1997-02-06",5.2305,5.38,5.2305,5.38,468256.0],["1997-02-07",5.3426,5.492,5.3426,5.4173,672147.0],["1997-02-10",5.4547,5.5294,5.38,5.5294,892178.0],["1997-02-11",5.4173,5.4547,5.38,5.4173,339853.0],["1997-02-12",5.4547,5.492,5.2679,5.3426,1209762.0],["1997-02-13",5.3426,5.3426,5.2679,5.3052,384901.0],["1997-02-14",5.3426,5.38,5.3052,5.38,729964.0],["1997-02-18",5.38,5.5294,5.3426,5.38,736706.0],["1997-02-19",5.38,5.4173,5.3426,5.4173,811275.0],["1997-02-20",5.38,5.4173,5.3426,5.3426,282649.0],["1997-02-21",5.3052,5.3052,5.1932,5.3052,230859.0],["1997-02-24",5.2305,5.2679,5.1558,5.2305,374073.0],["1997-02-25",5.2679,5.38,5.2305,5.3426,291945.0],["1997-02-26",5.38,5.4547,5.38,5.4547,471831.0],["1997-02-27",5.4547,5.492,5.4173,5.492,691249.0],["1997-02-28",5.492,5.492,5.3426,5.38,410949.0],["1997-03-03",5.3052,5.4547,5.2679,5.4173,498594.0],["1997-03-04",5.4173,5.4547,5.38,5.4173,192757.0],["1997-03-05",5.4173,5.4547,5.38,5.4547,563153.0],["1997-03-06",5.4173,5.492,5.4173,5.4547,229735.0],["1997-03-07",5.4547,5.5294,5.4173,5.5294,443229.0],["1997-03-10",5.5294,5.6041,5.492,5.492,587567.0],["1997-03-11",5.5294,5.5294,5.4547,5.4547,564992.0],["1997-03-12",5.4173,5.4547,5.3426,5.3426,349353.0],["1997-03-13",5.38,5.38,5.3052,5.3052,864291.0],["1997-03-14",5.38,5.4173,5.3426,5.3426,663873.0],["1997-03-17",5.3426,5.38,5.2679,5.3426,649470.0],["1997-03-18",5.3426,5.4173,5.3052,5.38,143929.0],["1997-03-19",5.4547,5.5294,5.3052,5.3052,870522.0],["1997-03-20",5.3052,5.3052,5.1932,5.1932,808619.0],["1997-03-21",5.2305,5.2305,5.1184,5.1932,561519.0],["1997-03-24",5.1184,5.2305,5.0437,5.2305,366719.0],["1997-03-25",5.1932,5.2305,5.1558,5.1932,619540.0],["1997-03-26",5.1932,5.2305,5.1932,5.2305,669900.0],["1997-03-27",5.2305,5.2679,5.2305,5.2679,174166.0],["1997-03-31",5.2305,5.2305,5.0811,5.0811,307369.0],["1997-04-01",5.0437,5.0437,4.969,5.0064,425353.0],["1997-04-02",5.0063,5.0063,4.9316,4.9316,710453.0],["1997-04-03",4.8943,4.969,4.8195,4.8195,195413.0],["1997-04-04",4.7822,4.9316,4.7822,4.8943,610448.0],["1997-04-07",4.9316,4.969,4.9316,4.969,719238.0],["1997-04-08",4.969,5.0064,4.9316,4.969,498288.0],["1997-04-09",5.0064,5.0064,4.9316,4.969,216660.0],["1997-04-10",4.969,4.969,4.8195,4.8943,203585.0],["1997-04-11",4.8943,4.8943,4.7822,4.8195,254660.0],["1997-04-14",4.7822,4.8195,4.7448,4.8195,224219.0],["1997-04-15",4.8195,4.969,4.8195,4.8943,288778.0],["1997-04-16",4.8569,4.8569,4.7075,4.8195,212676.0],["1997-04-17",4.8195,4.8943,4.8195,4.8569,159865.0],["1997-04-18",4.8569,4.9316,4.8195,4.8943,124010.0],["1997-04-21",4.8569,4.8943,4.8195,4.8569,181827.0],["1997-04-22",4.8195,4.8569,4.7448,4.7822,515653.0],["1997-04-23",4.7822,4.7822,4.558,4.6701,311762.0],["1997-04-24",4.6701,4.7075,4.6327,4.6701,300832.0],["1997-04-25",4.6701,4.6701,4.5954,4.6327,344858.0],["1997-04-28",4.6701,4.7822,4.5954,4.7822,657335.0],["1997-04-29",4.9316,5.1932,4.9316,5.0811,2184069.0],["1997-04-30",5.1184,5.2679,5.0437,5.1932,727921.0],["1997-05-01",5.1932,5.1932,5.1184,5.1558,216558.0],["1997-05-02",5.1558,5.2679,5.1558,5.2305,405229.0],["1997-05-05",5.2305,5.4173,5.2305,5.4173,483272.0],["1997-05-06",5.38,5.38,5.2305,5.2305,778383.0],["1997-05-07",5.2305,5.2305,5.1184,5.1558,491137.0],["1997-05-08",5.1558,5.2679,5.0811,5.2305,358955.0],["1997-05-09",5.2305,5.2679,5.1932,5.1932,566422.0],["1997-05-12",5.1932,5.2679,5.1932,5.2305,280095.0],["1997-05-13",5.2305,5.2679,5.0811,5.1558,370396.0],["1997-05-14",5.1184,5.2305,5.0811,5.2305,292966.0],["1997-05-15",5.2679,5.3052,5.2679,5.3052,171306.0],["1997-05-16",5.2305,5.2679,5.2305,5.2679,135144.0],["1997-05-19",5.2679,5.2679,5.2305,5.2679,157617.0],["1997-05-20",5.2305,5.3052,5.2305,5.2679,369068.0],["1997-05-21",5.2305,5.2679,5.1932,5.1932,396036.0],["1997-05-22",5.1932,5.2305,5.1558,5.1932,183053.0],["1997-05-23",5.1932,5.3052,5.1932,5.3052,150569.0],["1997-05-27",5.3052,5.3426,5.3052,5.3426,274375.0],["1997-05-28",5.3426,5.3426,5.3052,5.3426,271515.0],["1997-05-29",5.3426,5.3426,5.2305,5.2305,111650.0],["1997-05-30",5.1932,5.2679,5.1558,5.2679,427906.0],["1997-06-02",5.3052,5.3426,5.3052,5.3426,99903.0],["1997-06-03",5.3426,5.38,5.3052,5.3426,171203.0],["1997-06-04",5.38,5.38,5.3052,5.3426,573062.0],["1997-06-05",5.3426,5.3426,5.2305,5.2679,155574.0],["1997-06-06",5.2305,5.3426,5.2305,5.2679,303590.0],["1997-06-09",5.2305,5.3052,5.2305,5.3052,220848.0],["1997-06-10",5.2679,5.38,5.2679,5.38,173553.0],["1997-06-11",5.38,5.38,5.3052,5.3426,376423.0],["1997-06-12",5.3426,5.38,5.3426,5.3426,296746.0],["1997-06-13",5.38,5.4173,5.3426,5.38,718625.0],["1997-06-16",5.3426,5.38,5.3426,5.38,423105.0],["1997-06-17",5.3426,5.38,5.3426,5.38,174268.0],["1997-06-18",5.38,5.38,5.2679,5.2679,557330.0],["1997-06-19",5.2679,5.38,5.2679,5.3052,207058.0],["1997-06-20",5.2679,5.3052,5.1932,5.3052,505438.0],["1997-06-23",5.3052,5.4173,5.3052,5.3426,1273095.0],["1997-06-24",5.38,5.436,5.3613,5.38,297154.0],["1997-06-25",5.38,5.38,5.2679,5.2679,408396.0],["1997-06-26",5.2492,5.3052,5.2305,5.2305,490320.0],["1997-06-27",5.2305,5.3052,5.2305,5.2866,168548.0],["1997-06-30",5.3239,5.3986,5.3239,5.3239,441288.0],["1997-07-01",5.38,5.5294,5.38,5.5294,729964.0],["1997-07-02",5.492,5.5294,5.38,5.3986,622706.0],["1997-07-03",5.492,5.5668,5.4734,5.4734,304101.0],["1997-07-07",5.4734,5.492,5.4547,5.492,246794.0],["1997-07-08",5.4734,5.5107,5.3986,5.5107,686959.0],["1997-07-09",5.492,5.5294,5.4547,5.4734,295316.0],["1997-07-10",5.4734,5.4734,5.38,5.436,527503.0],["1997-07-11",5.4173,5.4547,5.4173,5.436,323100.0],["1997-07-14",5.6415,5.7909,5.5854,5.7162,1967715.0],["1997-07-15",5.7162,5.7909,5.6975,5.7909,471014.0],["1997-07-16",5.7909,5.8283,5.7536,5.8283,437100.0],["1997-07-17",5.8096,5.8283,5.6788,5.6788,260789.0],["1997-07-18",5.6788,5.7349,5.6415,5.7349,221768.0],["1997-07-21",5.6788,5.847,5.6788,5.7909,975226.0],["1997-07-22",5.7722,6.0151,5.7722,5.9964,596454.0],["1997-07-23",6.2393,6.3513,6.0151,6.2393,2375805.0],["1997-07-24",6.2206,6.2206,5.903,5.9777,1005769.0],["1997-07-25",6.0338,6.0338,5.9217,5.959,313907.0],["1997-07-28",5.9404,6.0525,5.9404,6.0151,248940.0],["1997-07-29",6.0151,6.0338,5.9217,5.9404,192451.0],["1997-07-30",5.9404,5.9404,5.8283,5.8656,670002.0],["1997-07-31",5.903,6.0151,5.8283,5.959,615454.0],["1997-08-01",5.9777,6.1832,5.9404,6.1272,204606.0],["1997-08-04",6.0898,6.0898,5.9591,5.9777,320955.0],["1997-08-05",5.9964,6.0151,5.8843,6.0151,327391.0],["1997-08-06",5.9964,6.0711,5.9404,5.959,901576.0],["1997-08-07",5.9591,5.9777,5.9217,5.9404,638029.0],["1997-08-08",5.7162,5.8283,5.7162,5.7536,372643.0],["1997-08-11",5.7536,6.0338,5.7536,5.9777,600438.0],["1997-08-12",5.9777,5.9777,5.903,5.9217,588793.0],["1997-08-13",5.9591,5.9591,5.8096,5.847,325654.0],["1997-08-14",5.8283,5.903,5.8096,5.8283,878796.0],["1997-08-15",5.8283,5.847,5.7909,5.7909,773378.0],["1997-08-18",5.8283,5.9404,5.7909,5.903,434035.0],["1997-08-19",5.9404,5.9777,5.903,5.9777,404923.0],["1997-08-20",5.9777,6.0711,5.9591,6.0151,312477.0],["1997-08-21",6.0151,6.0151,5.8656,5.9217,323100.0],["1997-08-22",5.8657,5.9217,5.7536,5.7909,737727.0],["1997-08-25",5.7722,5.9217,5.7536,5.903,359568.0],["1997-08-26",5.8656,5.9404,5.8656,5.9217,421880.0],["1997-08-27",5.9217,5.9777,5.8656,5.959,1120790.0],["1997-08-28",5.9404,5.959,5.8656,5.8656,166096.0],["1997-08-29",5.8283,5.8657,5.7722,5.8283,251391.0],["1997-09-02",5.8656,5.903,5.8283,5.8843,315235.0],["1997-09-03",5.847,5.9217,5.847,5.9217,289289.0],["1997-09-04",5.9217,5.9591,5.903,5.903,199397.0],["1997-09-05",5.9217,5.9404,5.8656,5.9217,182644.0],["1997-09-08",5.9404,5.9777,5.9217,5.959,252719.0],["1997-09-09",5.9404,5.9777,5.9404,5.9404,348127.0],["1997-09-10",5.9217,5.9404,5.8096,5.8283,300525.0],["1997-09-11",5.8283,5.8283,5.7162,5.7909,262015.0],["1997-09-12",5.7909,5.9217,5.7162,5.9217,459573.0],["1997-09-15",5.9217,5.9217,5.8283,5.903,260074.0],["1997-09-16",5.9404,5.9404,5.8656,5.8656,254251.0],["1997-09-17",5.8843,5.9777,5.8656,5.9777,222278.0],["1997-09-18",5.9777,6.1645,5.9777,6.0338,484600.0],["1997-09-19",5.9591,6.0338,5.9591,5.9777,299606.0],["1997-09-22",5.9777,6.1085,5.9777,6.1085,151182.0],["1997-09-23",6.1085,6.3887,6.0711,6.3513,939269.0],["1997-09-24",6.3887,6.6315,6.3887,6.5195,8002840.0],["1997-09-25",6.5568,6.5755,6.5008,6.5568,1307929.0],["1997-09-26",6.5568,6.6689,6.5381,6.6502,868173.0],["1997-09-29",6.6502,6.7623,6.5942,6.7436,559271.0],["1997-09-30",6.7249,6.7997,6.7063,6.7997,577045.0],["1997-10-01",6.837,6.8744,6.7063,6.7623,2453234.0],["1997-10-02",6.725,6.7623,6.6876,6.7436,696152.0],["1997-10-03",6.7436,7.0425,6.7249,7.0238,8186199.0],["1997-10-06",7.0238,7.0238,6.7997,6.837,591653.0],["1997-10-07",6.7997,7.0612,6.7249,7.0425,1461767.0],["1997-10-08",7.0238,7.0986,6.9678,7.0799,1053269.0],["1997-10-09",7.0612,7.0799,6.8557,6.8557,3732663.0],["1997-10-10",6.7997,6.8744,6.7997,6.8744,315950.0],["1997-10-13",6.8744,6.9117,6.7249,6.7249,329536.0],["1997-10-14",6.7249,6.7436,6.4261,6.5568,1290052.0],["1997-10-15",6.5195,6.5568,6.3887,6.5381,2053930.0],["1997-10-16",6.5381,6.6876,6.4447,6.4447,116145.0],["1997-10-17",6.3513,6.3887,6.2206,6.2579,592470.0],["1997-10-20",6.6129,6.6129,6.2766,6.37,620663.0],["1997-10-21",6.3513,6.5568,6.3327,6.5195,827211.0],["1997-10-22",6.6502,6.781,6.5195,6.5942,200520.0],["1997-10-23",6.3513,6.5195,6.3513,6.4821,296439.0],["1997-10-24",6.5381,6.6689,6.5381,6.5755,429643.0],["1997-10-27",6.5195,6.5381,6.1645,6.2019,548239.0],["1997-10-28",6.0898,6.4634,5.9777,6.4074,905355.0],["1997-10-29",6.4074,6.5195,6.37,6.37,179682.0],["1997-10-30",6.2019,6.3327,6.1645,6.2579,236784.0],["1997-10-31",6.314,6.314,6.2019,6.2393,345267.0],["1997-11-03",6.2019,6.2953,6.2019,6.2206,345063.0],["1997-11-04",6.1645,6.1832,6.0711,6.1832,713926.0],["1997-11-05",6.1832,6.3327,6.1272,6.3327,479696.0],["1997-11-06",6.3327,6.3327,6.2579,6.2766,416159.0],["1997-11-07",6.2206,6.2579,6.1645,6.2019,372337.0],["1997-11-10",6.1832,6.2766,6.1645,6.2393,417283.0],["1997-11-11",6.2393,6.2393,6.1085,6.1272,151284.0],["1997-11-12",6.1085,6.1459,6.0711,6.1085,515551.0],["1997-11-13",6.1645,6.1645,6.0711,6.0711,644567.0],["1997-11-14",6.0711,6.1272,6.0525,6.1085,744776.0],["1997-11-17",6.1459,6.1832,6.1085,6.1645,561723.0],["1997-11-18",6.1645,6.1645,5.9777,6.0525,624137.0],["1997-11-19",6.0338,6.2206,5.9964,6.1085,400837.0],["1997-11-20",6.1085,6.2766,6.1085,6.2206,382143.0],["1997-11-21",6.2579,6.2766,6.2019,6.2579,390928.0],["1997-11-24",6.2393,6.2579,6.1459,6.1645,579088.0],["1997-11-25",6.1459,6.3327,6.1459,6.2206,586954.0],["1997-11-26",6.2019,6.2766,6.1272,6.1832,435465.0],["1997-11-28",6.1645,6.2393,6.1645,6.2206,84376.0],["1997-12-01",6.2953,6.3887,6.2953,6.314,451912.0],["1997-12-02",6.314,6.314,6.2019,6.2766,251391.0],["1997-12-03",6.2766,6.4074,6.2579,6.3887,404514.0],["1997-12-04",6.314,6.3327,6.1085,6.2393,801367.0],["1997-12-05",6.2206,6.2953,6.1272,6.2953,298687.0],["1997-12-08",6.2579,6.3513,6.2206,6.2953,177026.0],["1997-12-09",6.3327,6.3327,6.1832,6.2393,69871.0],["1997-12-10",6.2019,6.2393,6.1459,6.1832,180703.0],["1997-12-11",6.1272,6.1272,5.903,5.9404,1193316.0],["1997-12-12",5.9404,5.959,5.5668,5.6788,2619739.0],["1997-12-15",5.6602,5.7722,5.3986,5.6788,1918275.0],["1997-12-16",5.6788,5.6975,5.6228,5.6788,751313.0],["1997-12-17",5.6788,5.7536,5.6415,5.6788,772765.0],["1997-12-18",5.6788,5.6975,5.38,5.5854,795544.0],["1997-12-19",5.5668,5.6788,5.5481,5.6788,352315.0],["1997-12-22",5.6041,5.6415,5.4547,5.5294,438326.0],["1997-12-23",5.5481,5.6788,5.4547,5.4547,1051839.0],["1997-12-24",5.5107,5.5294,5.4734,5.492,170897.0],["1997-12-26",5.5294,5.5668,5.492,5.5294,419939.0],["1997-12-29",5.5294,5.6788,5.5294,5.6788,1331219.0],["1997-12-30",5.6788,5.9964,5.6788,5.9777,1168902.0],["1997-12-31",5.959,5.9964,5.7722,5.8656,483476.0],["1998-01-02",5.8096,5.8283,5.6602,5.6975,342203.0],["1998-01-05",5.7536,5.8096,5.492,5.6041,1678120.0],["1998-01-06",5.5668,5.5668,5.38,5.5294,1259918.0],["1998-01-07",5.5294,5.5481,5.4173,5.492,1695690.0],["1998-01-08",5.4547,5.5107,5.3986,5.3986,539148.0],["1998-01-09",5.436,5.4547,5.3239,5.3239,788292.0],["1998-01-12",5.3052,5.3613,5.2492,5.2679,1219977.0],["1998-01-13",5.3426,5.3613,5.2679,5.3052,454976.0],["1998-01-14",5.3426,5.8096,5.3052,5.7349,2497874.0],["1998-01-15",5.7349,5.7909,5.6415,5.7349,1762803.0],["1998-01-16",5.7349,5.8096,5.6415,5.6415,1128962.0],["1998-01-20",5.6788,5.8283,5.6228,5.7909,377546.0],["1998-01-21",5.7536,5.7536,5.6415,5.7162,604626.0],["1998-01-22",5.6788,5.6975,5.5668,5.6041,381224.0],["1998-01-23",5.6041,5.6788,5.6041,5.6602,969199.0],["1998-01-26",5.6788,5.7162,5.492,5.5294,1481788.0],["1998-01-27",5.492,5.5107,5.38,5.4173,4237488.0],["1998-01-28",5.38,5.4173,5.3239,5.3426,1370853.0],["1998-01-29",5.3613,5.4173,5.2679,5.2866,1009446.0],["1998-01-30",5.2866,5.3426,5.2305,5.2305,684303.0],["1998-02-02",5.2866,5.492,5.2679,5.4173,670819.0],["1998-02-03",5.436,5.5107,5.3986,5.5107,450788.0],["1998-02-04",5.5107,5.6788,5.5107,5.6788,639153.0],["1998-02-05",5.6602,5.7162,5.6041,5.6041,497471.0],["1998-02-06",5.6041,5.6788,5.5294,5.6788,300525.0],["1998-02-09",5.6788,5.7349,5.5107,5.5107,260483.0],["1998-02-10",5.5481,5.5668,5.5107,5.5481,689104.0],["1998-02-11",5.5668,5.5854,5.5294,5.5481,766738.0],["1998-02-12",5.5294,5.5481,5.492,5.5107,517901.0],["1998-02-13",5.492,5.5107,5.4173,5.4173,1319778.0],["1998-02-17",5.4173,5.436,5.3239,5.3426,496245.0],["1998-02-18",5.3613,5.436,5.3239,5.4173,1557277.0],["1998-02-19",5.4547,5.6788,5.4173,5.6602,872667.0],["1998-02-20",5.7162,6.0338,5.7162,5.959,3398428.0],["1998-02-23",5.9217,5.959,5.8283,5.8656,644158.0],["1998-02-24",5.8096,5.8283,5.7536,5.7909,627814.0],["1998-02-25",5.8283,6.0151,5.8283,5.9777,505234.0],["1998-02-26",5.959,6.0151,5.9404,5.959,742120.0],["1998-02-27",5.9404,5.9591,5.8656,5.9217,453546.0],["1998-03-02",5.9404,6.0338,5.903,5.9217,474691.0],["1998-03-03",5.9404,5.9777,5.7722,5.9404,928850.0],["1998-03-04",5.959,5.9777,5.8656,5.959,435568.0],["1998-03-05",5.9591,6.0338,5.9217,6.0338,972468.0],["1998-03-06",6.0711,6.1459,6.0711,6.1085,948871.0],["1998-03-09",6.0525,6.0898,5.9404,5.9964,262934.0],["1998-03-10",6.0151,6.0711,5.9777,6.0151,233515.0],["1998-03-11",6.0338,6.0711,6.0151,6.0711,176515.0],["1998-03-12",5.9404,5.9964,5.8843,5.903,582766.0],["1998-03-13",5.9217,5.9777,5.8656,5.959,952140.0],["1998-03-16",5.9964,6.0338,5.847,5.9404,894221.0],["1998-03-17",5.8656,5.903,5.6788,5.6788,1774448.0],["1998-03-18",5.6788,5.7162,5.6415,5.7162,2215123.0],["1998-03-19",5.7162,5.7722,5.6788,5.7536,593083.0],["1998-03-20",5.8283,5.8656,5.7349,5.7349,904130.0],["1998-03-23",5.7909,5.8096,5.7349,5.7536,541599.0],["1998-03-24",5.7909,5.8096,5.7536,5.7909,792684.0],["1998-03-25",5.7909,5.8843,5.7349,5.7349,512589.0],["1998-03-26",5.7536,5.7536,5.6975,5.7162,652126.0],["1998-03-27",5.7349,5.7909,5.6228,5.6788,998925.0],["1998-03-30",5.6788,5.6975,5.6228,5.6602,555594.0],["1998-03-31",5.6602,5.6975,5.6415,5.6602,652228.0],["1998-04-01",5.6788,5.903,5.6788,5.8656,1726029.0],["1998-04-02",5.847,5.9964,5.8283,5.9964,1038763.0],["1998-04-03",5.9964,6.1272,5.9777,6.0898,592572.0],["1998-04-06",6.0898,6.1272,5.9964,6.0151,255988.0],["1998-04-07",6.0525,6.0525,5.9591,5.9777,793501.0],["1998-04-08",5.9777,5.9777,5.8096,5.8283,417589.0],["1998-04-09",5.8656,5.8843,5.8283,5.847,925581.0],["1998-04-13",5.7909,5.8656,5.7909,5.8656,190612.0],["1998-04-14",5.8656,5.9591,5.8283,5.903,573164.0],["1998-04-15",5.847,5.9777,5.847,5.9777,1188720.0],["1998-04-16",5.9777,5.9777,5.847,5.9217,795851.0],["1998-04-17",6.4261,6.6129,6.3513,6.3513,3310273.0],["1998-04-20",6.4634,6.4821,6.314,6.3887,2470293.0],["1998-04-21",6.4074,6.4261,6.314,6.3513,390417.0],["1998-04-22",6.3513,6.3513,6.2206,6.2206,857039.0],["1998-04-23",6.2019,6.2206,6.0151,6.1272,1333466.0],["1998-04-24",6.1272,6.1459,5.8843,5.8843,559271.0],["1998-04-27",5.8283,5.9404,5.7536,5.7722,739975.0],["1998-04-28",5.8096,5.9404,5.7722,5.8096,735582.0],["1998-04-29",5.8096,5.8283,5.7536,5.7722,783797.0],["1998-04-30",5.7909,5.847,5.7909,5.8096,734663.0],["1998-05-01",5.903,6.0898,5.903,5.9964,1706824.0],["1998-05-04",6.0525,6.2206,6.0525,6.2206,648550.0],["1998-05-05",6.2206,6.2206,6.1645,6.1832,288063.0],["1998-05-06",6.2019,6.2579,6.1645,6.2393,844883.0],["1998-05-07",6.2393,6.2393,6.1272,6.1459,530669.0],["1998-05-08",6.1645,6.1645,6.1085,6.1085,386433.0],["1998-05-11",6.1085,6.1459,6.0525,6.1085,331681.0],["1998-05-12",6.1085,6.1085,5.9964,6.0525,199193.0],["1998-05-13",5.9964,6.0338,5.9777,6.0338,288063.0],["1998-05-14",5.9964,6.0338,5.9404,5.959,527707.0],["1998-05-15",5.9777,5.9777,5.8656,5.903,211553.0],["1998-05-18",5.959,5.959,5.847,5.8843,399611.0],["1998-05-19",5.9404,5.9964,5.903,5.9404,452729.0],["1998-05-20",5.9404,5.9777,5.8843,5.959,325450.0],["1998-05-21",5.903,5.9404,5.8283,5.8283,807291.0],["1998-05-22",5.8656,5.8656,5.7536,5.8096,430562.0],["1998-05-26",5.7909,5.903,5.7536,5.7909,616986.0],["1998-05-27",5.7349,5.7909,5.7162,5.7536,532712.0],["1998-05-28",5.7722,5.847,5.7722,5.8096,262730.0],["1998-05-29",5.7909,5.8283,5.6975,5.7536,1086774.0],["1998-06-01",5.7349,5.8096,5.7162,5.7909,967463.0],["1998-06-02",5.7909,5.7909,5.6041,5.6788,1234483.0],["1998-06-03",5.6788,5.7162,5.6228,5.6228,809539.0],["1998-06-04",5.6415,5.6415,5.5294,5.5481,231574.0],["1998-06-05",5.5481,5.5481,5.4173,5.436,755297.0],["1998-06-08",5.492,5.6602,5.4734,5.4734,439960.0],["1998-06-09",5.492,5.6788,5.492,5.6041,841614.0],["1998-06-10",5.5854,5.6415,5.492,5.5854,253741.0],["1998-06-11",5.5854,5.5854,5.4734,5.4734,104295.0],["1998-06-12",5.4173,5.4734,5.1745,5.1932,918941.0],["1998-06-15",5.0811,5.2118,5.0811,5.1184,284896.0],["1998-06-16",5.1184,5.2305,5.0811,5.1932,967667.0],["1998-06-17",5.1932,5.2679,5.1558,5.2118,1312321.0],["1998-06-18",5.2492,5.2866,5.1745,5.2866,986463.0],["1998-06-19",5.3613,5.4734,5.1558,5.38,984317.0],["1998-06-22",5.4173,5.492,5.38,5.4173,335154.0],["1998-06-23",5.436,5.4547,5.3052,5.436,516675.0],["1998-06-24",5.436,5.4547,5.3426,5.3986,616884.0],["1998-06-25",5.4173,5.5854,5.38,5.3986,703609.0],["1998-06-26",5.3239,5.5294,5.3239,5.5107,552121.0],["1998-06-29",5.5107,5.5107,5.38,5.492,272434.0],["1998-06-30",5.4547,5.492,5.3052,5.3239,345982.0],["1998-07-01",5.3986,5.4173,5.2305,5.4173,920678.0],["1998-07-02",5.5107,5.5107,5.2866,5.3052,870931.0],["1998-07-06",5.3052,5.6041,5.2492,5.5481,607588.0],["1998-07-07",5.5481,5.5854,5.3613,5.38,723733.0],["1998-07-08",5.38,5.5294,5.3613,5.5107,482352.0],["1998-07-09",5.5294,5.5481,5.4173,5.5294,580723.0],["1998-07-10",5.5668,5.6415,5.5107,5.6415,573266.0],["1998-07-13",5.6228,5.6602,5.5481,5.6602,622604.0],["1998-07-14",5.6228,5.6788,5.5668,5.6041,861840.0],["1998-07-15",5.6041,5.6041,5.5854,5.5854,801571.0],["1998-07-16",5.5668,5.6041,5.5294,5.6041,646303.0],["1998-07-17",5.5668,5.5854,5.492,5.5854,437713.0],["1998-07-20",5.5854,5.5854,5.38,5.4173,1083709.0],["1998-07-21",5.4173,5.4173,5.3426,5.3613,518207.0],["1998-07-22",5.3426,5.38,5.3052,5.3052,1301902.0],["1998-07-23",5.2866,5.3426,5.1184,5.1558,478675.0],["1998-07-24",5.2118,5.2305,5.1558,5.2118,641196.0],["1998-07-27",5.1558,5.2305,5.1371,5.1745,986565.0],["1998-07-28",5.1932,5.2305,4.8943,5.0437,1195666.0],["1998-07-29",5.0437,5.1371,4.9316,4.9503,468256.0],["1998-07-30",4.9877,5.1184,4.9877,5.0811,396853.0],["1998-07-31",5.0437,5.1184,5.0063,5.0624,495121.0],["1998-08-03",5.0811,5.0811,4.9129,4.9316,365186.0],["1998-08-04",4.969,5.0063,4.7075,4.7261,429336.0],["1998-08-05",4.6701,4.7261,4.5954,4.7261,660911.0],["1998-08-06",4.7075,4.7635,4.6514,4.7635,214209.0],["1998-08-07",4.7448,4.8569,4.7075,4.8009,214924.0],["1998-08-10",4.8009,4.8195,4.6514,4.7448,594819.0],["1998-08-11",4.7075,4.7635,4.6514,4.6701,336993.0],["1998-08-12",4.7075,4.8195,4.7075,4.8009,153736.0],["1998-08-13",4.7448,4.8195,4.7448,4.8009,418611.0],["1998-08-14",4.8382,4.8756,4.7822,4.8009,220235.0],["1998-08-17",4.7822,4.9129,4.7261,4.8569,395525.0],["1998-08-18",4.8569,4.8756,4.8009,4.8569,561212.0],["1998-08-19",4.8195,4.8195,4.6701,4.7075,383471.0],["1998-08-20",4.8943,4.9316,4.7635,4.7822,501250.0],["1998-08-21",4.7448,4.7822,4.6327,4.6327,480718.0],["1998-08-24",4.5954,4.8943,4.5954,4.8943,378670.0],["1998-08-25",4.9129,4.9129,4.7822,4.8009,855404.0],["1998-08-26",4.5954,4.7635,4.5954,4.7261,639255.0],["1998-08-27",4.6701,4.6701,4.558,4.6701,945194.0],["1998-08-28",4.6514,4.7448,4.5767,4.5767,367842.0],["1998-08-31",4.5393,4.5393,3.7734,4.1844,828232.0],["1998-09-01",4.2591,4.2591,3.9789,4.0723,726389.0],["1998-09-02",4.091,4.1844,4.0723,4.1611,602889.0],["1998-09-03",4.0536,4.0723,3.9976,4.0723,364982.0],["1998-09-04",4.0723,4.0723,3.9789,4.0163,193779.0],["1998-09-08",4.0723,4.091,4.0537,4.0537,166709.0],["1998-09-09",4.0723,4.0723,3.9229,3.9976,284488.0],["1998-09-10",3.9229,3.9416,3.7548,3.8295,365493.0],["1998-09-11",3.8668,4.0723,3.8482,3.9229,527911.0],["1998-09-14",4.0163,4.0537,3.8855,3.9042,479901.0],["1998-09-15",3.8855,3.9602,3.8855,3.9229,411562.0],["1998-09-16",3.9602,4.035,3.8855,3.9976,683792.0],["1998-09-17",3.8108,4.035,3.8108,3.9976,1137747.0],["1998-09-18",3.9229,3.9789,3.8855,3.9602,244854.0],["1998-09-21",3.9789,4.1097,3.8855,3.9976,493997.0],["1998-09-22",4.0163,4.2218,4.0163,4.1097,534551.0],["1998-09-23",4.1284,4.2591,4.1284,4.2405,766329.0],["1998-09-24",4.2218,4.3339,4.1844,4.2031,231881.0],["1998-09-25",4.1471,4.2405,4.1284,4.2405,325246.0],["1998-09-28",4.2591,4.2591,4.147,4.147,151591.0],["1998-09-29",4.1657,4.2218,4.0723,4.147,835281.0],["1998-09-30",3.9976,4.035,3.6987,3.7921,488583.0],["1998-10-01",3.6614,3.8482,3.6614,3.7734,513815.0],["1998-10-02",3.8108,3.8295,3.68,3.6987,760405.0],["1998-10-05",3.6987,3.6987,3.4559,3.4746,464987.0],["1998-10-06",3.5119,3.624,3.4559,3.4559,538637.0],["1998-10-07",3.5119,3.5119,2.9702,2.9889,1406810.0],["1998-10-08",2.9515,3.0262,2.9515,3.0262,1038048.0],["1998-10-09",3.0075,3.1757,2.9889,3.1196,716991.0],["1998-10-12",3.157,3.3625,3.157,3.3251,490320.0],["1998-10-13",3.3625,3.4372,3.2878,3.4185,516573.0],["1998-10-14",3.4185,3.568,3.3998,3.4932,524132.0],["1998-10-15",3.4746,3.6987,3.3064,3.6053,905560.0],["1998-10-16",3.6987,4.0723,3.6987,4.0723,1017210.0],["1998-10-19",4.035,4.1657,4.035,4.1657,667652.0],["1998-10-20",4.3339,4.5393,4.3339,4.502,810662.0],["1998-10-21",4.502,4.5207,4.4459,4.4459,958065.0],["1998-10-22",4.4273,4.4273,4.2965,4.2965,537207.0],["1998-10-23",4.3152,4.3712,4.2778,4.2965,421062.0],["1998-10-26",4.2965,4.3339,4.1471,4.2031,466008.0],["1998-10-27",4.2218,4.3899,4.2218,4.2965,158333.0],["1998-10-28",4.2965,4.3152,4.1471,4.2031,411256.0],["1998-10-29",4.2218,4.3152,4.1844,4.2218,496143.0],["1998-10-30",4.2405,4.4273,4.2218,4.3339,271617.0],["1998-11-02",4.3525,4.5767,4.3525,4.558,465600.0],["1998-11-03",4.4833,4.4833,4.3339,4.4086,471320.0],["1998-11-04",4.4459,4.5207,4.4459,4.502,549873.0],["1998-11-05",4.4646,4.4833,4.2405,4.4833,350681.0],["1998-11-06",4.4273,4.4833,4.3339,4.3899,1021909.0],["1998-11-09",4.3525,4.4833,4.3339,4.3899,682260.0],["1998-11-10",4.1844,4.3152,4.1844,4.2031,702179.0],["1998-11-11",4.2405,4.2778,4.0536,4.091,507583.0],["1998-11-12",4.091,4.091,3.9789,4.035,381428.0],["1998-11-13",4.035,4.2031,4.0163,4.1844,311762.0],["1998-11-16",4.2218,4.2218,4.1657,4.1844,291230.0],["1998-11-17",4.1471,4.1844,4.1471,4.1844,490524.0],["1998-11-18",4.1844,4.2031,4.1471,4.1657,253638.0],["1998-11-19",4.1844,4.2591,4.1657,4.2591,669491.0],["1998-11-20",4.2591,4.502,4.2591,4.4833,919656.0],["1998-11-23",4.4459,4.502,4.4273,4.4646,790028.0],["1998-11-24",4.4833,4.5954,4.4646,4.502,551508.0],["1998-11-25",4.4646,4.5954,4.3712,4.558,421369.0],["1998-11-27",4.5207,4.6141,4.502,4.5954,103682.0],["1998-11-30",4.558,4.558,4.3525,4.3899,792684.0],["1998-12-01",4.3712,4.3712,4.2965,4.3152,492057.0],["1998-12-02",4.2965,4.3899,4.2405,4.3525,286326.0],["1998-12-03",4.3152,4.3525,4.2778,4.3339,515142.0],["1998-12-04",4.3339,4.5207,4.3339,4.502,369272.0],["1998-12-07",4.5207,4.5207,4.3899,4.4086,377240.0],["1998-12-08",4.4086,4.4086,4.2591,4.3525,627303.0],["1998-12-09",4.3712,4.3712,4.2778,4.3152,1397616.0],["1998-12-10",4.2965,4.2965,4.1844,4.1844,606158.0],["1998-12-11",4.1844,4.2965,4.1657,4.2778,405127.0],["1998-12-14",4.2031,4.3899,4.2031,4.2778,330353.0],["1998-12-15",4.2965,4.3525,4.2218,4.2965,754786.0],["1998-12-16",4.2778,4.3152,4.1657,4.1657,797179.0],["1998-12-17",4.2031,4.2405,4.1657,4.2218,596862.0],["1998-12-18",4.1844,4.2218,4.1284,4.1284,518718.0],["1998-12-21",4.1284,4.1844,3.9602,4.1844,532099.0],["1998-12-22",4.1657,4.1844,4.1097,4.1284,703098.0],["1998-12-23",3.9471,4.2693,3.9471,4.2089,6143403.0],["1998-12-24",4.2693,4.4707,4.2693,4.4103,201644.0],["1998-12-28",4.4103,4.4304,4.3499,4.3902,600948.0],["1998-12-29",4.3902,4.511,4.3499,4.4707,433116.0],["1998-12-30",4.6627,4.9569,4.6627,4.9343,410234.0],["1998-12-31",4.9343,5.0022,4.889,5.0022,221870.0],["1999-01-04",5.0022,5.3643,5.0022,5.3417,1039785.0],["1999-01-05",5.2964,5.2964,5.0701,5.2059,663566.0],["1999-01-06",5.1153,5.138,5.0248,5.0927,602787.0],["1999-01-07",5.0474,5.0701,4.889,4.9116,708104.0],["1999-01-08",4.9795,5.138,4.9116,5.138,988506.0],["1999-01-11",5.138,5.3191,5.0927,5.2285,1087387.0],["1999-01-12",5.2059,5.2059,5.0701,5.0701,737319.0],["1999-01-13",4.9569,5.0474,4.9569,5.0022,537513.0],["1999-01-14",5.0022,5.0248,4.9116,4.9343,589303.0],["1999-01-15",4.9569,5.2285,4.8664,5.2059,996371.0],["1999-01-19",5.0927,5.138,5.0248,5.0474,461412.0],["1999-01-20",5.0474,5.0701,4.9569,4.9569,379283.0],["1999-01-21",4.9795,5.0927,4.9569,4.9569,495938.0],["1999-01-22",4.7985,4.7985,4.3458,4.5269,1090349.0],["1999-01-25",4.5269,4.5269,4.3005,4.3005,1239590.0],["1999-01-26",4.3231,4.3231,4.1421,4.1421,915366.0],["1999-01-27",4.0063,4.2552,4.0063,4.1421,716684.0],["1999-01-28",4.0968,4.1647,4.0515,4.0968,381530.0],["1999-01-29",4.1421,4.1421,4.0289,4.0289,1379536.0],["1999-02-01",4.0289,4.1647,4.0063,4.0968,482761.0],["1999-02-02",4.0742,4.1194,4.0289,4.0289,1088408.0],["1999-02-03",4.0968,4.2552,4.0968,4.2326,784206.0],["1999-02-04",4.2552,4.4816,4.2552,4.459,1026097.0],["1999-02-05",4.3458,4.4137,4.3231,4.3684,366923.0],["1999-02-08",4.391,4.391,4.2779,4.3005,401654.0],["1999-02-09",4.3231,4.391,4.2779,4.3005,1014247.0],["1999-02-10",4.3005,4.3231,4.2552,4.3005,458654.0],["1999-02-11",4.2552,4.2552,4.1647,4.21,1338676.0],["1999-02-12",4.1647,4.1647,4.0515,4.1194,427600.0],["1999-02-16",4.1194,4.2326,4.0742,4.1194,842431.0],["1999-02-17",4.0515,4.21,3.9836,4.1647,678991.0],["1999-02-18",4.1194,4.2552,3.9384,4.21,1222940.0],["1999-02-19",4.21,4.3684,4.0742,4.2326,1149494.0],["1999-02-22",4.2552,4.3684,4.21,4.3684,1063586.0],["1999-02-23",4.3458,4.3684,4.2552,4.3005,732722.0],["1999-02-24",4.3005,4.3231,4.1421,4.1421,678582.0],["1999-02-25",4.1647,4.1647,3.9836,4.0063,508401.0],["1999-02-26",4.0063,4.0063,3.9157,3.9157,651513.0],["1999-03-01",3.8931,4.0515,3.8931,4.0515,592776.0],["1999-03-02",4.0289,4.0515,3.961,3.9836,651002.0],["1999-03-03",3.961,4.1194,3.9384,3.961,699012.0],["1999-03-04",3.9384,4.0289,3.9384,3.961,900452.0],["1999-03-05",4.0289,4.0289,3.8705,3.9384,729453.0],["1999-03-08",3.8705,4.0968,3.8705,3.9836,550691.0],["1999-03-09",4.0289,4.0515,3.961,4.0289,422697.0],["1999-03-10",4.0289,4.0289,3.961,3.9836,944990.0],["1999-03-11",3.9384,4.0063,3.9384,3.9836,281628.0],["1999-03-12",4.1421,4.21,4.0742,4.1647,882780.0],["1999-03-15",4.2326,4.2326,4.0515,4.1647,662749.0],["1999-03-16",4.1647,4.21,4.0515,4.0968,777157.0],["1999-03-17",4.1421,4.1873,4.1194,4.1421,571019.0],["1999-03-18",4.1194,4.1421,3.9836,4.0063,301751.0],["1999-03-19",4.0289,4.0742,3.9836,4.0742,687878.0],["1999-03-22",4.1194,4.1421,3.8931,3.9157,274579.0],["1999-03-23",3.961,3.961,3.8931,3.8931,1603244.0],["1999-03-24",3.8705,3.8931,3.7799,3.8705,858060.0],["1999-03-25",3.8705,4.0063,3.8705,3.9836,661217.0],["1999-03-26",3.9836,4.0289,3.8931,4.0289,379181.0],["1999-03-29",4.0603,4.291,4.0603,4.2448,650696.0],["1999-03-30",4.2218,4.2448,4.1526,4.1756,289595.0],["1999-03-31",4.1756,4.1987,4.0833,4.1064,558965.0],["1999-04-01",4.1526,4.1987,4.0833,4.1064,408191.0],["1999-04-05",4.0833,4.1756,3.9911,4.0833,527911.0],["1999-04-06",4.0833,4.1987,3.9911,4.1526,564583.0],["1999-04-07",4.1526,4.2679,4.0833,4.1295,495019.0],["1999-04-08",4.1295,4.1756,4.0833,4.1756,355891.0],["1999-04-09",4.291,4.291,4.1756,4.2679,588078.0],["1999-04-12",4.1987,4.291,4.1295,4.1295,396751.0],["1999-04-13",4.1756,4.1987,4.1064,4.1756,450073.0],["1999-04-14",4.1526,4.291,4.1295,4.2448,1550535.0],["1999-04-15",4.291,4.5447,4.291,4.4525,938043.0],["1999-04-16",4.4986,4.8216,4.4986,4.6832,1872818.0],["1999-04-19",4.6832,4.9139,4.6601,4.8677,1135193.0],["1999-04-20",4.8446,4.8677,4.7293,4.7985,341181.0],["1999-04-21",4.7985,4.7985,4.7062,4.7293,257316.0],["1999-04-22",4.7754,4.7985,4.7062,4.7754,152510.0],["1999-04-23",4.7293,4.7754,4.637,4.7293,242096.0],["1999-04-26",4.7524,4.8216,4.7062,4.8216,554266.0],["1999-04-27",4.7985,4.7985,4.7062,4.7524,494406.0],["1999-04-28",4.7524,4.8216,4.637,4.7293,578680.0],["1999-04-29",4.7293,4.8908,4.7293,4.8446,625464.0],["1999-04-30",4.8677,4.9139,4.7985,4.9139,481842.0],["1999-05-03",4.9369,4.9369,4.7985,4.7985,741915.0],["1999-05-04",4.8677,4.8677,4.8216,4.8446,953775.0],["1999-05-05",4.8446,4.8446,4.7524,4.7985,588486.0],["1999-05-06",4.7985,4.7985,4.7293,4.7524,1011694.0],["1999-05-07",4.7524,4.7754,4.7293,4.7524,279176.0],["1999-05-10",4.7062,4.7524,4.6601,4.7524,453342.0],["1999-05-11",4.7293,4.7754,4.637,4.7754,719647.0],["1999-05-12",4.7754,4.8446,4.7062,4.7524,795033.0],["1999-05-13",4.7754,4.7754,4.7062,4.7293,1201386.0],["1999-05-14",4.7062,4.7985,4.6832,4.7524,700647.0],["1999-05-17",4.7293,4.7754,4.7062,4.7754,429541.0],["1999-05-18",4.7524,4.7985,4.6601,4.6832,655701.0],["1999-05-19",4.7293,4.7293,4.5678,4.614,763980.0],["1999-05-20",4.7062,4.7985,4.6601,4.7754,810765.0],["1999-05-21",4.7524,4.7524,4.7062,4.7293,335869.0],["1999-05-24",4.7524,4.7524,4.6601,4.7524,284283.0],["1999-05-25",4.7754,4.7754,4.637,4.6832,439041.0],["1999-05-26",4.7062,4.7062,4.4755,4.5217,422697.0],["1999-05-27",4.5447,4.5909,4.5217,4.5909,537309.0],["1999-05-28",4.614,4.6832,4.614,4.614,331681.0],["1999-06-01",4.6601,4.7062,4.5909,4.7062,522804.0],["1999-06-02",4.7062,4.7524,4.637,4.7524,706878.0],["1999-06-03",4.7524,4.8216,4.6832,4.7524,297257.0],["1999-06-04",4.7062,4.7754,4.6832,4.7293,294601.0],["1999-06-07",4.7062,4.7062,4.6832,4.7062,338219.0],["1999-06-08",4.6832,4.7062,4.6601,4.6601,299504.0],["1999-06-09",4.6601,4.6832,4.5678,4.5909,559986.0],["1999-06-10",4.5909,4.637,4.5909,4.614,515960.0],["1999-06-11",4.614,4.6601,4.5447,4.614,568873.0],["1999-06-14",4.637,4.637,4.5217,4.5678,326063.0],["1999-06-15",4.5678,4.5909,4.4063,4.5217,788496.0],["1999-06-16",4.5678,4.614,4.4986,4.5217,580621.0],["1999-06-17",4.4986,4.637,4.4986,4.5909,831910.0],["1999-06-18",4.5678,4.614,4.4294,4.4755,536390.0],["1999-06-21",4.4986,4.5217,4.4063,4.4525,1611110.0],["1999-06-22",4.614,4.637,4.4986,4.4986,731905.0],["1999-06-23",4.5217,4.5447,4.4525,4.4525,505949.0],["1999-06-24",4.4755,4.4986,4.3602,4.3833,596250.0],["1999-06-25",4.3833,4.4063,4.3371,4.3371,347004.0],["1999-06-28",4.463,4.4865,4.3456,4.3456,273149.0],["1999-06-29",4.3926,4.463,4.3456,4.463,707900.0],["1999-06-30",4.4395,4.51,4.3691,4.463,505643.0],["1999-07-01",4.416,4.5805,4.3926,4.4865,301547.0],["1999-07-02",4.4395,4.51,4.416,4.4865,218499.0],["1999-07-06",4.4865,4.4865,4.2751,4.3925,419939.0],["1999-07-07",4.3691,4.3691,4.2751,4.3221,808926.0],["1999-07-08",4.3221,4.3691,4.2281,4.2281,751722.0],["1999-07-09",4.2986,4.3221,4.1342,4.2046,429336.0],["1999-07-12",4.2516,4.2516,4.0637,4.0637,890646.0],["1999-07-13",4.0402,4.0637,3.9462,4.0167,866436.0],["1999-07-14",4.0167,4.0402,3.9462,3.9932,1725620.0],["1999-07-15",3.9932,4.0402,3.9462,4.0402,1558707.0],["1999-07-16",4.0402,4.1107,4.0167,4.0402,687572.0],["1999-07-19",4.0637,4.0637,4.0167,4.0167,512691.0],["1999-07-20",4.0402,4.1342,4.0167,4.0167,760711.0],["1999-07-21",4.0402,4.1107,4.0402,4.1107,645179.0],["1999-07-22",4.0872,4.1342,4.0167,4.0167,617395.0],["1999-07-23",4.0637,4.0637,4.0167,4.0167,196332.0],["1999-07-26",4.0167,4.0872,3.9932,4.0167,255988.0],["1999-07-27",4.0167,4.0637,3.9697,4.0402,430664.0],["1999-07-28",4.0167,4.0402,3.9697,3.9932,346901.0],["1999-07-29",3.9697,3.9932,3.8993,3.9228,1091064.0],["1999-07-30",3.9697,3.9932,3.8523,3.8758,913936.0],["1999-08-02",3.8993,3.9462,3.8053,3.8993,502067.0],["1999-08-03",3.9228,3.9462,3.8053,3.8758,408191.0],["1999-08-04",3.8993,3.8993,3.7583,3.8288,604115.0],["1999-08-05",3.8053,3.8053,3.6644,3.7114,432299.0],["1999-08-06",3.7348,3.8993,3.6879,3.8288,400734.0],["1999-08-09",3.9228,3.9462,3.7114,3.7583,303283.0],["1999-08-10",3.7583,3.7583,3.6644,3.6879,416874.0],["1999-08-11",3.7348,3.7348,3.6409,3.6644,881146.0],["1999-08-12",3.6644,3.7114,3.6174,3.6409,649368.0],["1999-08-13",3.7348,3.8053,3.7114,3.8053,765206.0],["1999-08-16",3.7583,3.7818,3.7114,3.7348,720873.0],["1999-08-17",3.7583,3.7583,3.7114,3.7583,988914.0],["1999-08-18",3.7818,3.7818,3.7348,3.7583,867458.0],["1999-08-19",3.7583,3.7583,3.6879,3.7583,870114.0],["1999-08-20",3.7818,3.8053,3.7114,3.7114,350579.0],["1999-08-23",3.7583,3.7818,3.7348,3.7818,1051021.0],["1999-08-24",3.7583,3.7583,3.6879,3.6879,718012.0],["1999-08-25",3.7348,3.7348,3.6879,3.6879,853974.0],["1999-08-26",3.6644,3.6879,3.5704,3.5939,801775.0],["1999-08-27",3.5939,3.6409,3.5704,3.5939,700136.0],["1999-08-30",3.5939,3.5939,3.5469,3.5469,410949.0],["1999-08-31",3.5469,3.5704,3.4765,3.4765,783797.0],["1999-09-01",3.5704,3.6644,3.5704,3.6409,390009.0],["1999-09-02",3.6644,3.6644,3.5704,3.5939,349864.0],["1999-09-03",3.6644,3.6879,3.5704,3.6174,325552.0],["1999-09-07",3.6644,3.6879,3.5469,3.5469,364063.0],["1999-09-08",3.5704,3.6879,3.5704,3.6644,236069.0],["1999-09-09",3.6644,3.7114,3.5704,3.7114,1337654.0],["1999-09-10",3.6644,3.6879,3.5704,3.5704,540884.0],["1999-09-13",3.5939,3.5939,3.5234,3.5469,345165.0],["1999-09-14",3.5469,3.5704,3.3355,3.406,784614.0],["1999-09-15",3.3825,3.5469,3.3825,3.4295,708410.0],["1999-09-16",3.406,3.4999,3.3825,3.4295,1119666.0],["1999-09-17",3.453,3.453,3.3825,3.406,684507.0],["1999-09-20",3.3825,3.5469,3.359,3.4765,1609578.0],["1999-09-21",3.4765,3.4999,3.4295,3.453,1017108.0],["1999-09-22",3.453,3.4765,3.4295,3.453,1395471.0],["1999-09-23",3.453,3.4765,3.4295,3.453,1086876.0],["1999-09-24",3.4765,3.4765,3.4295,3.4765,1960565.0],["1999-09-27",3.4765,3.4999,3.453,3.4765,931199.0],["1999-09-28",3.5091,3.5332,3.5091,3.5332,686857.0],["1999-09-29",3.5091,3.5812,3.5091,3.5572,1697631.0],["1999-09-30",3.5572,3.6534,3.5572,3.6534,1725007.0],["1999-10-01",3.6293,3.6534,3.5572,3.6053,666018.0],["1999-10-04",3.6053,3.6293,3.5813,3.6293,604524.0],["1999-10-05",3.5813,3.6053,3.5332,3.6053,739055.0],["1999-10-06",3.6053,3.6053,3.5572,3.5812,2241784.0],["1999-10-07",3.5572,3.5813,3.5332,3.5332,352622.0],["1999-10-08",3.5332,3.5572,3.5091,3.5572,1071145.0],["1999-10-11",3.5572,3.6053,3.5332,3.5572,168445.0],["1999-10-12",3.5812,3.6053,3.5332,3.5812,221155.0],["1999-10-13",3.6053,3.6534,3.5572,3.6293,458756.0],["1999-10-14",3.6053,3.6293,3.5332,3.6053,491954.0],["1999-10-15",3.6053,3.6053,3.4851,3.5091,388374.0],["1999-10-18",3.5091,3.5091,3.437,3.4611,659480.0],["1999-10-19",3.4851,3.5091,3.4611,3.4851,1838394.0],["1999-10-20",3.5091,3.5572,3.4851,3.5091,560395.0],["1999-10-21",3.5091,3.5091,3.3649,3.389,2783792.0],["1999-10-22",3.4611,3.4851,3.437,3.4611,1279633.0],["1999-10-25",3.4611,3.4611,3.413,3.4611,259359.0],["1999-10-26",3.4611,3.4611,3.3409,3.3649,1581997.0],["1999-10-27",3.3649,3.389,3.3409,3.3409,586035.0],["1999-10-28",3.3649,3.389,3.3409,3.389,891463.0],["1999-10-29",3.413,3.4611,3.389,3.4611,428519.0],["1999-11-01",3.4611,3.5332,3.413,3.4611,1061543.0],["1999-11-02",3.4851,3.4851,3.413,3.4611,1443686.0],["1999-11-03",3.4851,3.5091,3.413,3.5091,911382.0],["1999-11-04",3.5091,3.5812,3.4851,3.5812,1714996.0],["1999-11-05",3.5812,3.6053,3.4611,3.4611,847743.0],["1999-11-08",3.4851,3.5332,3.4611,3.5091,1437251.0],["1999-11-09",3.5091,3.5812,3.4851,3.5091,586341.0],["1999-11-10",3.5091,3.5332,3.4611,3.4611,1337144.0],["1999-11-11",3.5091,3.5091,3.4611,3.4851,674496.0],["1999-11-12",3.4851,3.5091,3.437,3.437,308187.0],["1999-11-15",3.4611,3.4611,3.413,3.4611,1019253.0],["1999-11-16",3.4611,3.4611,3.413,3.4611,580927.0],["1999-11-17",3.4611,3.4611,3.413,3.4611,832625.0],["1999-11-18",3.437,3.5091,3.437,3.4851,870727.0],["1999-11-19",3.4611,3.5091,3.437,3.5091,2261499.0],["1999-11-22",3.4851,3.5812,3.4611,3.5572,1359106.0],["1999-11-23",3.5812,3.6053,3.5091,3.5812,2102553.0],["1999-11-24",3.5813,3.6293,3.5572,3.6053,546911.0],["1999-11-26",3.6053,3.6293,3.5813,3.6053,170488.0],["1999-11-29",3.6053,3.6293,3.5572,3.5572,752948.0],["1999-11-30",3.5812,3.6053,3.5572,3.5812,1714690.0],["1999-12-01",3.5813,3.6293,3.5572,3.6053,995554.0],["1999-12-02",3.5812,3.6053,3.5572,3.5873,922415.0],["1999-12-03",3.5812,3.6053,3.5572,3.5812,695335.0],["1999-12-06",3.5572,3.5812,3.5091,3.5572,584400.0],["1999-12-07",3.5572,3.5812,3.4611,3.5091,5021081.0],["1999-12-08",3.5091,3.5332,3.4611,3.4611,1088510.0],["1999-12-09",3.4851,3.5091,3.437,3.437,689921.0],["1999-12-10",3.437,3.4851,3.1486,3.1486,1857598.0],["1999-12-13",3.1486,3.1726,2.8362,2.9804,2974302.0],["1999-12-14",3.0284,3.1727,2.9563,3.1246,1608045.0],["1999-12-15",3.1246,3.2207,3.0765,3.1005,1280655.0],["1999-12-16",3.1246,3.1486,3.1005,3.1246,766227.0],["1999-12-17",3.1246,3.2448,3.1246,3.1967,961232.0],["1999-12-20",3.2448,3.2448,3.1726,3.1967,762141.0],["1999-12-21",3.1967,3.1967,3.0525,3.1486,997086.0],["1999-12-22",3.1727,3.2448,3.1727,3.2448,1020683.0],["1999-12-23",3.2448,3.3169,3.2207,3.2928,584502.0],["1999-12-27",3.2928,3.3409,3.2688,3.3169,412073.0],["1999-12-28",3.3169,3.3649,3.2928,3.3169,682056.0],["1999-12-29",3.3504,3.4243,3.3011,3.3504,641706.0],["1999-12-30",3.375,3.4243,3.3011,3.3504,743550.0],["1999-12-31",3.3504,3.375,3.2518,3.2518,557841.0],["2000-01-03",3.3011,3.3257,3.2272,3.3257,394708.0],["2000-01-04",3.3011,3.3257,3.2272,3.3011,516470.0],["2000-01-05",3.2765,3.3011,3.1779,3.1779,256601.0],["2000-01-06",3.1779,3.2272,3.1533,3.2272,676437.0],["2000-01-07",3.2272,3.3257,3.2026,3.2765,684099.0],["2000-01-10",3.3011,3.4489,3.2765,3.4489,690840.0],["2000-01-11",3.4243,3.4735,3.3996,3.4735,2059855.0],["2000-01-12",3.4735,3.4982,3.4243,3.4982,504110.0],["2000-01-13",3.4735,3.5228,3.4489,3.4982,1741351.0],["2000-01-14",3.4982,3.5474,3.4735,3.5474,2214816.0],["2000-01-18",3.5474,3.6706,3.5228,3.5721,1099338.0],["2000-01-19",3.6706,3.7938,3.646,3.7692,1435616.0],["2000-01-20",3.7445,3.7692,3.6706,3.6953,1133354.0],["2000-01-21",3.6953,3.7199,3.5967,3.6214,524745.0],["2000-01-24",3.6706,3.7445,3.6214,3.6214,1226822.0],["2000-01-25",3.6706,3.7445,3.5721,3.6706,711475.0],["2000-01-26",3.646,3.7199,3.646,3.6706,362122.0],["2000-01-27",3.6706,3.7199,3.5967,3.646,1224881.0],["2000-01-28",3.646,3.646,3.5228,3.5474,1186983.0],["2000-01-31",3.5474,3.5474,3.4489,3.4982,459675.0],["2000-02-01",3.5474,3.6214,3.4982,3.5967,266816.0],["2000-02-02",3.5967,3.6214,3.5228,3.5967,479594.0],["2000-02-03",3.5967,3.6214,3.5721,3.6214,276214.0],["2000-02-04",3.6214,3.646,3.5967,3.6214,843963.0],["2000-02-07",3.6214,3.7445,3.6214,3.6706,544460.0],["2000-02-08",3.6953,3.7445,3.6706,3.7199,431482.0],["2000-02-09",3.6953,3.7445,3.6953,3.7199,678889.0],["2000-02-10",3.6953,3.7692,3.6706,3.6953,366208.0],["2000-02-11",3.6706,3.6953,3.5721,3.5967,372745.0],["2000-02-14",3.5967,3.646,3.5474,3.6214,964705.0],["2000-02-15",3.5967,3.646,3.5721,3.6214,483476.0],["2000-02-16",3.5967,3.6706,3.5721,3.6706,1242553.0],["2000-02-17",3.6706,3.7445,3.6214,3.7199,899124.0],["2000-02-18",3.6953,3.7199,3.646,3.646,900248.0],["2000-02-22",3.5967,3.646,3.5474,3.5721,607077.0],["2000-02-23",3.5721,3.5967,3.5474,3.5967,336891.0],["2000-02-24",3.5967,3.5967,3.4982,3.5474,711373.0],["2000-02-25",3.5474,3.5474,3.4489,3.5228,420347.0],["2000-02-28",3.4735,3.5228,3.4735,3.4982,317687.0],["2000-02-29",3.4982,3.5474,3.4489,3.4982,469481.0],["2000-03-01",3.4982,3.5228,3.4243,3.4243,459981.0],["2000-03-02",3.4489,3.4735,3.3504,3.4243,2714126.0],["2000-03-03",3.3996,3.4243,3.375,3.3996,329536.0],["2000-03-06",3.3996,3.4982,3.375,3.4982,1036210.0],["2000-03-07",3.4735,3.5228,3.3996,3.4489,537922.0],["2000-03-08",3.4243,3.4735,3.3996,3.4735,333315.0],["2000-03-09",3.4982,3.5228,3.4489,3.4982,656007.0],["2000-03-10",3.5228,3.6214,3.5228,3.5228,763061.0],["2000-03-13",3.5474,3.5474,3.4982,3.5228,135349.0],["2000-03-14",3.5228,3.5474,3.4489,3.4982,387251.0],["2000-03-15",3.4982,3.5228,3.4489,3.5228,267020.0],["2000-03-16",3.5474,3.646,3.5228,3.5228,939576.0],["2000-03-17",3.5721,3.6213,3.5228,3.5474,411358.0],["2000-03-20",3.5474,3.5967,3.4982,3.5474,354665.0],["2000-03-21",3.5228,3.5721,3.4735,3.4982,286429.0],["2000-03-22",3.4982,3.5228,3.4735,3.5228,832931.0],["2000-03-23",3.5228,3.5474,3.4735,3.5228,292762.0],["2000-03-24",3.4982,3.5474,3.4982,3.4982,501046.0],["2000-03-27",3.4982,3.4982,3.3996,3.4243,462433.0],["2000-03-28",3.375,3.4982,3.3504,3.4982,531589.0],["2000-03-29",3.482,3.5577,3.4316,3.5073,465702.0],["2000-03-30",3.482,3.6082,3.482,3.5577,455385.0],["2000-03-31",3.5577,3.6334,3.5577,3.583,328923.0],["2000-04-03",3.6334,3.6587,3.6082,3.6082,502578.0],["2000-04-04",3.6334,3.6587,3.583,3.6082,272638.0],["2000-04-05",3.6082,3.7091,3.5577,3.5577,896571.0],["2000-04-06",3.6082,3.8353,3.6082,3.8353,565196.0],["2000-04-07",3.81,3.9614,3.7848,3.9614,817506.0],["2000-04-10",4.0119,4.0371,3.9614,3.9867,797894.0],["2000-04-11",4.0119,4.0624,3.9867,4.0119,799835.0],["2000-04-12",4.0119,4.2895,4.0119,4.2138,3580664.0],["2000-04-13",4.2138,4.2642,4.1128,4.1633,1169209.0],["2000-04-14",4.1633,4.1633,3.9362,4.0371,543744.0],["2000-04-17",4.0119,4.0371,3.8857,3.9867,412073.0],["2000-04-18",3.9362,4.0624,3.9362,4.0371,497981.0],["2000-04-19",4.0371,4.0371,3.911,3.9614,591040.0],["2000-04-20",4.0119,4.0624,4.0119,4.0119,316256.0],["2000-04-24",4.0371,4.1381,4.0119,4.1381,477756.0],["2000-04-25",4.1633,4.2138,4.1381,4.2138,463250.0],["2000-04-26",4.2138,4.2138,4.0876,4.1128,419837.0],["2000-04-27",4.0624,4.2895,4.0371,4.2642,752335.0],["2000-04-28",4.2642,4.3399,4.1885,4.3147,509320.0],["2000-05-01",4.3399,4.3652,4.2895,4.3147,518922.0],["2000-05-02",4.2138,4.239,4.1633,4.239,740894.0],["2000-05-03",4.2138,4.2895,4.1633,4.1885,722507.0],["2000-05-04",4.2138,4.2138,4.0624,4.1633,279380.0],["2000-05-05",4.1128,4.1381,3.9867,4.1381,1351649.0],["2000-05-08",4.1381,4.1381,4.0119,4.0371,483374.0],["2000-05-09",4.0119,4.0371,4.0119,4.0119,174881.0],["2000-05-10",4.0371,4.0876,4.0119,4.0876,553244.0],["2000-05-11",4.0624,4.0876,4.0119,4.0624,502884.0],["2000-05-12",4.0624,4.0624,4.0119,4.0624,575105.0],["2000-05-15",4.0876,4.0876,4.0371,4.0876,1267273.0],["2000-05-16",4.0624,4.1381,4.0371,4.1381,442412.0],["2000-05-17",4.1381,4.1381,4.0624,4.0876,220644.0],["2000-05-18",4.0876,4.1128,4.0371,4.0371,363450.0],["2000-05-19",4.0371,4.0876,4.0119,4.0371,274681.0],["2000-05-22",4.0371,4.0624,3.9867,4.0119,227386.0],["2000-05-23",4.0119,4.0371,3.911,3.9362,292660.0],["2000-05-24",3.9614,3.9614,3.8857,3.911,817302.0],["2000-05-25",3.911,3.9362,3.7848,3.8353,439756.0],["2000-05-26",3.8353,3.8605,3.7848,3.8353,513406.0],["2000-05-30",3.81,3.8605,3.7848,3.81,423718.0],["2000-05-31",3.8353,3.8857,3.81,3.8857,836915.0],["2000-06-01",3.8857,3.8857,3.7848,3.8353,998108.0],["2000-06-02",3.8353,3.911,3.7848,3.8857,872361.0],["2000-06-05",3.911,3.9362,3.8353,3.8605,353848.0],["2000-06-06",3.8605,3.911,3.81,3.8353,548546.0],["2000-06-07",3.8353,3.8857,3.81,3.8353,556207.0],["2000-06-08",3.81,3.8605,3.7596,3.81,580518.0],["2000-06-09",3.7596,3.8605,3.7596,3.8353,853055.0],["2000-06-12",3.8353,3.8353,3.7848,3.8353,192859.0],["2000-06-13",3.8353,3.8605,3.81,3.8605,475100.0],["2000-06-14",3.8605,3.9614,3.8353,3.9614,1015780.0],["2000-06-15",3.9614,3.9614,3.8857,3.8857,279789.0],["2000-06-16",3.911,3.9614,3.8353,3.9614,745593.0],["2000-06-19",3.911,3.9614,3.911,3.9614,266612.0],["2000-06-20",3.9362,3.9362,3.911,3.9362,225752.0],["2000-06-21",3.9362,3.9867,3.911,3.9362,1237139.0],["2000-06-22",3.911,3.9614,3.8857,3.9362,221768.0],["2000-06-23",3.9614,3.9867,3.8857,3.8857,351294.0],["2000-06-26",3.911,3.911,3.8353,3.8605,174677.0],["2000-06-27",3.8605,3.8857,3.8353,3.8353,266918.0],["2000-06-28",3.8704,3.9478,3.8188,3.8446,290821.0],["2000-06-29",3.8446,3.9736,3.8188,3.922,626588.0],["2000-06-30",3.922,3.9994,3.8446,3.8639,1017516.0],["2000-07-03",3.922,3.9736,3.8962,3.9478,167526.0],["2000-07-05",3.8962,4.0252,3.8962,3.9994,263343.0],["2000-07-06",4.0252,4.1284,3.9736,4.1284,528218.0],["2000-07-07",4.1026,4.2058,4.051,4.1542,581949.0],["2000-07-10",4.1284,4.2316,4.1284,4.2316,398896.0],["2000-07-11",4.2574,4.2574,4.18,4.2316,241483.0],["2000-07-12",4.2316,4.3348,4.2316,4.309,411971.0],["2000-07-13",4.309,4.309,4.2058,4.2574,262321.0],["2000-07-14",4.2316,4.2574,4.1026,4.1026,405842.0],["2000-07-17",4.1542,4.2316,4.1284,4.2316,275294.0],["2000-07-18",4.2058,4.2058,4.1026,4.1542,523927.0],["2000-07-19",4.1542,4.309,4.1284,4.309,782163.0],["2000-07-20",4.309,4.3348,4.2574,4.3348,579395.0],["2000-07-21",4.3606,4.3864,4.2574,4.2574,657131.0],["2000-07-24",4.2832,4.3348,4.2574,4.309,508298.0],["2000-07-25",4.3348,4.3606,4.309,4.3348,738953.0],["2000-07-26",4.3348,4.4638,4.3348,4.438,928952.0],["2000-07-27",4.438,4.6444,4.4122,4.567,815055.0],["2000-07-28",4.696,4.8509,4.6702,4.696,1488632.0],["2000-07-31",4.6702,4.6702,4.567,4.5928,319117.0],["2000-08-01",4.567,4.7477,4.5154,4.7477,1179526.0],["2000-08-02",4.7477,4.8509,4.6702,4.7218,863270.0],["2000-08-03",4.7735,4.7993,4.6186,4.6444,419734.0],["2000-08-04",4.6702,4.6702,4.5154,4.5412,514530.0],["2000-08-07",4.5412,4.5928,4.4638,4.5154,391847.0],["2000-08-08",4.4896,4.567,4.438,4.5412,360385.0],["2000-08-09",4.5412,4.6702,4.5412,4.6444,327799.0],["2000-08-10",4.6444,4.7218,4.5412,4.5928,498390.0],["2000-08-11",4.5928,4.7218,4.5928,4.6702,512282.0],["2000-08-14",4.696,4.696,4.5928,4.6444,661217.0],["2000-08-15",4.6444,4.6444,4.5412,4.5928,702996.0],["2000-08-16",4.567,4.5928,4.4638,4.5412,510444.0],["2000-08-17",4.5412,4.5412,4.4638,4.5154,378670.0],["2000-08-18",4.5154,4.5412,4.4896,4.5154,271310.0],["2000-08-21",4.5412,4.5412,4.4638,4.4896,530771.0],["2000-08-22",4.4896,4.567,4.4638,4.5412,178558.0],["2000-08-23",4.5154,4.5412,4.438,4.4638,500331.0],["2000-08-24",4.438,4.4638,4.438,4.438,222687.0],["2000-08-25",4.438,4.4896,4.4122,4.4896,242096.0],["2000-08-28",4.4896,4.5154,4.4896,4.4896,322488.0],["2000-08-29",4.5154,4.5154,4.4122,4.438,124010.0],["2000-08-30",4.4122,4.438,4.3864,4.438,198273.0],["2000-08-31",4.438,4.438,4.4122,4.4122,178354.0],["2000-09-01",4.438,4.438,4.4122,4.438,95817.0],["2000-09-05",4.438,4.438,4.3864,4.438,137392.0],["2000-09-06",4.438,4.438,4.4122,4.4122,80188.0],["2000-09-07",4.438,4.4896,4.438,4.4896,185913.0],["2000-09-08",4.4896,4.4896,4.4638,4.4896,160784.0],["2000-09-11",4.4638,4.6186,4.4638,4.5928,187139.0],["2000-09-12",4.567,4.6444,4.567,4.5928,196639.0],["2000-09-13",4.6186,4.6444,4.5928,4.6186,234128.0],["2000-09-14",4.5928,4.6444,4.567,4.5928,212881.0],["2000-09-15",4.567,4.6444,4.567,4.6186,130241.0],["2000-09-18",4.5928,4.6444,4.5154,4.5412,572449.0],["2000-09-19",4.4896,4.4896,4.3606,4.438,255579.0],["2000-09-20",4.4638,4.5154,4.438,4.438,204096.0],["2000-09-21",4.438,4.4896,4.438,4.438,120231.0],["2000-09-22",4.4122,4.438,4.3348,4.3864,449766.0],["2000-09-25",4.4896,4.5154,4.3348,4.4122,470503.0],["2000-09-26",4.4122,4.5412,4.4122,4.5154,407681.0],["2000-09-27",4.5597,4.5597,4.507,4.5334,372235.0],["2000-09-28",4.5334,4.7178,4.5334,4.6651,335665.0],["2000-09-29",4.7179,4.8496,4.6915,4.7442,902087.0],["2000-10-02",4.7442,4.7706,4.6651,4.6915,339036.0],["2000-10-03",4.6915,4.7442,4.6388,4.6915,260380.0],["2000-10-04",4.6915,4.7047,4.6124,4.6124,315541.0],["2000-10-05",4.6124,4.6651,4.5861,4.6124,374584.0],["2000-10-06",4.6124,4.6124,4.5334,4.5597,249144.0],["2000-10-09",4.5597,4.6124,4.4806,4.6124,253026.0],["2000-10-10",4.6124,4.7179,4.5597,4.7179,185300.0],["2000-10-11",4.6651,4.7706,4.6651,4.7442,569486.0],["2000-10-12",4.7178,4.7442,4.2434,4.3752,925785.0],["2000-10-13",4.3752,4.4279,4.2698,4.4279,182133.0],["2000-10-16",4.4543,4.4806,4.3225,4.4016,422492.0],["2000-10-17",4.4543,4.4806,4.2698,4.3489,1421213.0],["2000-10-18",4.2961,4.3225,4.1644,4.2434,677765.0],["2000-10-19",4.2961,4.4016,4.2698,4.3752,403595.0],["2000-10-20",4.4016,4.4279,4.3489,4.4016,506358.0],["2000-10-23",4.3752,4.4016,4.2961,4.2961,266612.0],["2000-10-24",4.2961,4.3752,4.2434,4.3489,443127.0],["2000-10-25",4.3225,4.3489,4.2698,4.2961,499514.0],["2000-10-26",4.2698,4.2961,4.2171,4.2171,208080.0],["2000-10-27",4.2171,4.3752,4.2171,4.3752,453648.0],["2000-10-30",4.3489,4.4279,4.3489,4.4016,711373.0],["2000-10-31",4.3489,4.4806,4.3489,4.4806,370396.0],["2000-11-01",4.4806,4.4806,4.4016,4.4543,478573.0],["2000-11-02",4.4806,4.5597,4.4543,4.5334,274784.0],["2000-11-03",4.5597,4.5597,4.4543,4.4806,334541.0],["2000-11-06",4.4543,4.4806,4.3225,4.3225,385106.0],["2000-11-07",4.3225,4.3752,4.2961,4.3752,587975.0],["2000-11-08",4.3752,4.3752,4.3225,4.3752,277542.0],["2000-11-09",4.3752,4.4279,4.3489,4.3752,273762.0],["2000-11-10",4.3752,4.4543,4.3489,4.4016,450175.0],["2000-11-13",4.4016,4.507,4.4016,4.507,401756.0],["2000-11-14",4.4806,4.5597,4.4806,4.5597,494712.0],["2000-11-15",4.5597,4.6915,4.5334,4.6388,540782.0],["2000-11-16",4.6651,4.6915,4.6124,4.6651,589099.0],["2000-11-17",4.6388,4.7178,4.5861,4.6651,639868.0],["2000-11-20",4.6915,4.6915,4.5861,4.6388,648755.0],["2000-11-21",4.6124,4.6915,4.5861,4.6651,440675.0],["2000-11-22",4.6388,4.6651,4.6124,4.6388,162112.0],["2000-11-24",4.6388,4.6388,4.6124,4.6388,81924.0],["2000-11-27",4.6388,4.7442,4.6388,4.7442,428724.0],["2000-11-28",4.7442,4.9023,4.7442,4.876,563153.0],["2000-11-29",4.876,4.9814,4.8496,4.9287,598905.0],["2000-11-30",4.9023,5.0078,4.876,5.0078,1158075.0],["2000-12-01",4.9551,4.9551,4.8496,4.8496,819243.0],["2000-12-04",4.7969,4.8233,4.6651,4.7179,696867.0],["2000-12-05",4.7442,4.9023,4.7442,4.9023,401143.0],["2000-12-06",4.8496,5.0605,4.8496,5.0078,384186.0],["2000-12-07",5.0078,5.0078,4.9551,4.9814,191429.0],["2000-12-08",4.9551,5.0341,4.9287,5.0078,634249.0],["2000-12-11",4.9551,5.0341,4.9551,5.0341,578884.0],["2000-12-12",5.0078,5.1132,4.9814,5.1132,781345.0],["2000-12-13",5.1396,5.1923,5.0868,5.1923,296337.0],["2000-12-14",5.1923,5.2186,5.0605,5.1396,312681.0],["2000-12-15",5.1132,5.1923,5.0605,5.1923,345471.0],["2000-12-18",5.1923,5.2977,5.1923,5.2977,647733.0],["2000-12-19",5.3241,5.3241,5.2186,5.2977,281730.0],["2000-12-20",5.2977,5.3504,5.245,5.2713,305020.0],["2000-12-21",5.2186,5.3241,5.2186,5.2713,179682.0],["2000-12-22",5.2713,5.3504,5.2713,5.2977,318299.0],["2000-12-26",5.3241,5.4295,5.2977,5.4031,231881.0],["2000-12-27",5.4343,5.4881,5.4074,5.4881,202155.0],["2000-12-28",5.4881,5.5419,5.4343,5.5419,279380.0],["2000-12-29",5.5419,5.5688,5.4881,5.5688,327902.0],["2001-01-02",5.5419,5.5957,5.4881,5.515,652636.0],["2001-01-03",5.515,5.7303,5.515,5.6496,443433.0],["2001-01-04",5.6765,5.7303,5.6226,5.7303,362633.0],["2001-01-05",5.7303,5.7572,5.5957,5.6226,558863.0],["2001-01-08",5.6226,5.6765,5.5688,5.5957,368659.0],["2001-01-09",5.5957,5.7572,5.5823,5.7034,368659.0],["2001-01-10",5.6765,5.7303,5.515,5.5688,384697.0],["2001-01-11",5.5688,5.5957,5.4343,5.5688,568158.0],["2001-01-12",5.5957,5.5957,5.4612,5.4881,239133.0],["2001-01-16",5.5419,5.7303,5.5419,5.7034,505132.0],["2001-01-17",5.7034,5.7303,5.5957,5.7303,419019.0],["2001-01-18",5.7034,5.7034,5.5688,5.5957,371417.0],["2001-01-19",5.6226,5.6765,5.515,5.6765,530465.0],["2001-01-22",5.6765,5.7303,5.6496,5.7303,230450.0],["2001-01-23",5.7303,5.8648,5.7034,5.8379,654884.0],["2001-01-24",5.8379,5.8648,5.7572,5.7841,508401.0],["2001-01-25",5.8379,5.8648,5.7841,5.8648,297665.0],["2001-01-26",5.8648,5.9186,5.811,5.9186,293477.0],["2001-01-29",5.8755,5.9272,5.8067,5.8626,345267.0],["2001-01-30",5.9057,5.9702,5.854,5.8755,380202.0],["2001-01-31",5.854,5.8583,5.6818,5.7765,624647.0],["2001-02-01",5.7765,5.8067,5.7077,5.7378,272025.0],["2001-02-02",5.4881,5.5355,5.4451,5.5183,2844980.0],["2001-02-05",5.5355,5.6173,5.5355,5.6001,696867.0],["2001-02-06",5.6044,5.6388,5.5484,5.557,683384.0],["2001-02-07",5.5914,5.5957,5.5183,5.5484,795953.0],["2001-02-08",5.5484,5.5828,5.5097,5.5484,289289.0],["2001-02-09",5.5914,5.5914,5.4924,5.5054,368046.0],["2001-02-12",5.5484,5.6001,5.4838,5.5699,436589.0],["2001-02-13",5.5914,5.6345,5.557,5.5871,435057.0],["2001-02-14",5.5613,5.5914,5.5527,5.5914,560293.0],["2001-02-15",5.5613,5.6345,5.5613,5.6345,508401.0],["2001-02-16",5.6517,5.6517,5.5527,5.5828,287348.0],["2001-02-20",5.5914,5.6173,5.5785,5.6044,715152.0],["2001-02-21",5.6388,5.6517,5.5742,5.5828,588997.0],["2001-02-22",5.5914,5.5914,5.5097,5.5484,715561.0],["2001-02-23",5.5484,5.5914,5.4881,5.5226,395116.0],["2001-02-26",5.3805,5.4451,5.217,5.2987,1895598.0],["2001-02-27",5.2944,5.3805,5.2944,5.3547,640787.0],["2001-02-28",5.3375,5.4322,5.2729,5.4322,1050817.0],["2001-03-01",5.4322,5.4666,5.3891,5.458,996371.0],["2001-03-02",5.4236,5.5656,5.402,5.5656,1035903.0],["2001-03-05",5.5656,5.5656,5.3848,5.4064,670104.0],["2001-03-06",5.5097,5.5312,5.2213,5.3074,997597.0],["2001-03-07",5.2729,5.2901,5.1653,5.2127,2145252.0],["2001-03-08",5.2557,5.3891,5.2299,5.3848,550793.0],["2001-03-09",5.415,5.415,5.316,5.316,203687.0],["2001-03-12",5.2987,5.3461,5.2514,5.2643,561314.0],["2001-03-13",5.2944,5.2944,5.1653,5.1911,610346.0],["2001-03-14",5.1481,5.1825,5.1309,5.1524,380407.0],["2001-03-15",5.1653,5.1868,5.1223,5.1653,640889.0],["2001-03-16",5.1653,5.1653,5.1223,5.1352,466826.0],["2001-03-19",5.1438,5.2299,5.0792,5.1567,532508.0],["2001-03-20",5.1653,5.2944,5.1481,5.204,595024.0],["2001-03-21",5.2083,5.2428,5.161,5.1653,564379.0],["2001-03-22",5.1653,5.1653,4.8984,5.0878,582970.0],["2001-03-23",5.1309,5.1868,5.0792,5.1223,409519.0],["2001-03-26",5.1524,5.1868,5.0921,5.1868,698195.0],["2001-03-27",5.1868,5.1997,5.1309,5.1954,884925.0],["2001-03-28",5.191,5.2174,5.1251,5.1822,397466.0],["2001-03-29",5.1998,5.2966,5.169,5.2922,590631.0],["2001-03-30",5.2482,5.2746,5.0591,5.1382,722098.0],["2001-04-02",5.1031,5.213,5.1031,5.191,907909.0],["2001-04-03",5.191,5.191,4.9931,5.147,549465.0],["2001-04-04",5.191,5.1998,5.0855,5.1866,1058070.0],["2001-04-05",5.191,5.3274,5.191,5.3274,581846.0],["2001-04-06",5.2834,5.301,5.2218,5.2614,320036.0],["2001-04-09",5.279,5.3758,5.2394,5.2834,308187.0],["2001-04-10",5.3142,5.3142,5.169,5.1734,922925.0],["2001-04-11",5.1734,5.1866,4.9931,5.0415,1245617.0],["2001-04-12",5.0151,5.0371,4.9755,5.0371,425250.0],["2001-04-16",5.0591,5.0943,5.0239,5.0943,932017.0],["2001-04-17",5.1031,5.169,5.0415,5.147,708512.0],["2001-04-18",5.147,5.367,5.1338,5.3362,1323047.0],["2001-04-19",5.3186,5.4594,5.257,5.4506,754276.0],["2001-04-20",5.4594,5.499,5.4066,5.4902,807394.0],["2001-04-23",5.4462,5.4726,5.411,5.433,461309.0],["2001-04-24",5.455,5.499,5.389,5.499,558556.0],["2001-04-25",5.4638,5.4946,5.4154,5.4462,503906.0],["2001-04-26",5.4902,5.6442,5.477,5.5738,889624.0],["2001-04-27",5.631,5.631,5.543,5.609,875323.0],["2001-04-30",5.631,5.6705,5.587,5.6705,619642.0],["2001-05-01",5.631,5.7145,5.587,5.7145,411767.0],["2001-05-02",5.7189,5.7541,5.5914,5.7233,1358799.0],["2001-05-03",5.4902,5.5474,5.4902,5.499,2858872.0],["2001-05-04",5.499,5.5606,5.4638,5.5034,830786.0],["2001-05-07",5.609,5.6266,5.521,5.5914,464578.0],["2001-05-08",5.609,5.609,5.5122,5.5562,277133.0],["2001-05-09",5.6969,5.7145,5.5738,5.6925,824759.0],["2001-05-10",5.7101,5.7189,5.6837,5.7057,913527.0],["2001-05-11",5.7189,5.7541,5.7101,5.7189,901474.0],["2001-05-14",5.7497,5.8421,5.7189,5.7189,1059806.0],["2001-05-15",5.7629,5.8685,5.7277,5.8201,765921.0],["2001-05-16",5.8509,5.9081,5.8113,5.8729,846721.0],["2001-05-17",5.8729,5.9213,5.8069,5.8553,915468.0],["2001-05-18",5.8993,5.9301,5.8509,5.9125,833748.0],["2001-05-21",5.8949,5.9961,5.8905,5.9081,801980.0],["2001-05-22",5.9169,5.9653,5.8949,5.9609,1294956.0],["2001-05-23",6.0049,6.1149,5.9477,6.0929,801571.0],["2001-05-24",6.0841,6.1149,6.0137,6.0973,796464.0],["2001-05-25",6.1149,6.1369,6.0269,6.1105,446293.0],["2001-05-29",6.0665,6.1149,6.0313,6.0313,661115.0],["2001-05-30",5.7189,5.7629,5.6749,5.7013,4021441.0],["2001-05-31",5.7409,5.7585,5.653,5.6925,2168747.0],["2001-06-01",5.6969,5.7101,5.6354,5.6749,688185.0],["2001-06-04",5.6749,5.6749,5.4946,5.543,1260633.0],["2001-06-05",5.543,5.5738,5.389,5.5298,1357778.0],["2001-06-06",5.5738,5.6574,5.5386,5.5914,1021398.0],["2001-06-07",5.609,5.631,5.389,5.4462,1347154.0],["2001-06-08",5.455,5.4902,5.3758,5.3978,518207.0],["2001-06-11",5.455,5.5078,5.3934,5.4902,741405.0],["2001-06-12",5.455,5.5122,5.3934,5.4946,730781.0],["2001-06-13",5.5386,5.6266,5.433,5.5958,898409.0],["2001-06-14",5.5958,5.653,5.587,5.631,877571.0],["2001-06-15",5.6618,5.6662,5.587,5.6662,1306499.0],["2001-06-18",5.6662,5.6662,5.6002,5.6662,716582.0],["2001-06-19",5.6749,5.6837,5.6178,5.6529,596760.0],["2001-06-20",5.6398,5.6749,5.6002,5.6529,767147.0],["2001-06-21",5.653,5.653,5.5782,5.587,613206.0],["2001-06-22",5.5914,5.5914,5.411,5.411,552938.0],["2001-06-25",5.477,5.499,5.389,5.4506,1042645.0],["2001-06-26",5.4946,5.5826,5.4594,5.5738,602787.0],["2001-06-27",5.5738,5.6546,5.5064,5.6052,809437.0],["2001-06-28",5.6052,5.6546,5.5019,5.5289,729657.0],["2001-06-29",5.5738,5.713,5.5738,5.6232,807394.0],["2001-07-02",5.6187,5.6411,5.5109,5.5783,505336.0],["2001-07-03",5.5783,5.6232,5.5693,5.5738,364063.0],["2001-07-05",5.6187,5.7085,5.5917,5.6995,854383.0],["2001-07-06",5.7085,5.7085,5.5603,5.6366,1080441.0],["2001-07-09",5.5917,5.6322,5.5019,5.5468,821082.0],["2001-07-10",5.5468,5.5468,5.4884,5.5109,936103.0],["2001-07-11",5.5244,5.5289,5.475,5.5064,742222.0],["2001-07-12",5.5513,5.6232,5.4884,5.5244,691453.0],["2001-07-13",5.5244,5.7265,5.5244,5.686,800754.0],["2001-07-16",5.6905,5.7355,5.6771,5.704,433320.0],["2001-07-17",5.704,5.7759,5.6726,5.7759,324939.0],["2001-07-18",5.8208,5.8971,5.7714,5.8971,1189945.0],["2001-07-19",5.9061,5.9061,5.7894,5.8118,531793.0],["2001-07-20",5.8477,5.9016,5.7983,5.8388,397976.0],["2001-07-23",5.8388,5.8432,5.713,5.7534,391847.0],["2001-07-24",5.7534,5.8163,5.6591,5.704,917716.0],["2001-07-25",5.7938,5.7938,5.6366,5.704,406761.0],["2001-07-26",5.7489,5.7759,5.6501,5.6816,770722.0],["2001-07-27",5.7265,5.7804,5.7085,5.7759,297257.0],["2001-07-30",5.8208,5.8208,5.5917,5.6726,1006688.0],["2001-07-31",5.6771,5.722,5.6142,5.6816,817404.0],["2001-08-01",5.8837,5.8882,5.731,5.8477,1233257.0],["2001-08-02",5.9061,5.9735,5.8163,5.9735,943151.0],["2001-08-03",5.9735,6.0139,5.9196,5.9915,680217.0],["2001-08-06",6.0049,6.0364,5.978,6.0094,576841.0],["2001-08-07",6.0094,6.0543,5.987,6.0543,489401.0],["2001-08-08",6.0543,6.0633,6.0049,6.0409,816689.0],["2001-08-09",6.0409,6.0409,5.8208,5.8612,770211.0],["2001-08-10",5.8612,5.9331,5.8163,5.9196,537513.0],["2001-08-13",5.9196,6.0184,5.8971,5.9331,373358.0],["2001-08-14",5.978,6.0139,5.9061,5.9196,489196.0],["2001-08-15",5.9241,5.9421,5.8477,5.8837,544357.0],["2001-08-16",5.8837,5.8837,5.7938,5.8208,449664.0],["2001-08-17",5.8657,5.8747,5.8163,5.8388,949280.0],["2001-08-20",5.7938,5.8388,5.7938,5.8343,600744.0],["2001-08-21",5.8388,5.9196,5.8298,5.8747,776136.0],["2001-08-22",5.8792,5.9735,5.8747,5.9735,376525.0],["2001-08-23",5.9735,6.0543,5.9376,6.0274,421573.0],["2001-08-24",6.0274,6.0454,5.9555,5.9555,344756.0],["2001-08-27",6.0454,6.0454,5.951,6.0409,544766.0],["2001-08-28",5.996,6.0454,5.978,6.0364,518616.0],["2001-08-29",6.0364,6.0409,5.996,6.0004,778281.0],["2001-08-30",6.0004,6.0049,5.6366,5.7085,1243268.0],["2001-08-31",5.713,5.7579,5.6816,5.7489,926603.0],["2001-09-04",5.7489,5.7489,5.6456,5.7085,966645.0],["2001-09-05",5.7085,5.7265,5.6232,5.6591,586137.0],["2001-09-06",5.6142,5.6187,5.475,5.4839,1192908.0],["2001-09-07",5.439,5.4794,5.3717,5.457,884619.0],["2001-09-10",5.4794,5.4794,5.2549,5.2818,1362783.0],["2001-09-17",3.8176,4.1545,3.8176,3.9793,4992275.0],["2001-09-18",3.9793,4.0871,3.8176,3.8176,4483466.0],["2001-09-19",3.8176,3.8221,3.2203,3.4808,6009995.0],["2001-09-20",3.4808,3.4808,2.9643,2.9823,3946565.0],["2001-09-21",2.9643,2.9867,2.7936,2.8969,7544595.0],["2001-09-24",3.1889,3.2517,3.0362,3.0451,4150763.0],["2001-09-25",3.1125,3.2113,3.0766,3.108,4177322.0],["2001-09-26",3.4533,3.472,3.3087,3.388,5408332.0],["2001-09-27",3.4953,3.5,3.2667,3.2853,2103371.0],["2001-09-28",3.3133,3.3693,3.2853,3.29,1839619.0],["2001-10-01",3.2947,3.3833,3.234,3.2667,1668927.0],["2001-10-02",3.2667,3.29,3.22,3.234,2088048.0],["2001-10-03",3.2667,3.3973,3.2433,3.3133,3024662.0],["2001-10-04",3.43,3.5887,3.3833,3.5374,3785577.0],["2001-10-05",3.584,3.598,3.43,3.4533,2452622.0],["2001-10-08",3.5,3.612,3.4767,3.5793,1713260.0],["2001-10-09",3.612,3.612,3.4207,3.4533,1420294.0],["2001-10-10",3.4533,3.6167,3.4207,3.612,2181311.0],["2001-10-11",3.71,3.8874,3.668,3.71,4027468.0],["2001-10-12",3.8174,3.822,3.5933,3.7333,2786141.0],["2001-10-15",3.7333,3.7333,3.57,3.6167,1456046.0],["2001-10-16",3.5233,3.5327,3.15,3.206,6045033.0],["2001-10-17",3.206,3.36,3.1547,3.164,5449907.0],["2001-10-18",3.164,3.164,3.0193,3.094,7624782.0],["2001-10-19",3.08,3.2107,3.01,3.1827,2652733.0],["2001-10-22",3.1827,3.1827,3.094,3.1267,1344090.0],["2001-10-23",3.15,3.2433,3.1313,3.1827,1365848.0],["2001-10-24",3.178,3.1873,3.136,3.136,936307.0],["2001-10-25",3.1313,3.1687,3.052,3.108,1041624.0],["2001-10-26",3.1127,3.22,3.1033,3.1967,1500788.0],["2001-10-29",3.15,3.1687,3.108,3.1687,932221.0],["2001-10-30",3.15,3.15,3.108,3.108,1454207.0],["2001-10-31",3.122,3.1733,3.024,3.15,1917968.0],["2001-11-01",3.1967,3.3087,3.122,3.304,1398740.0],["2001-11-02",3.3133,3.3553,3.2667,3.3133,2357520.0],["2001-11-05",3.2667,3.444,3.2433,3.3787,1153989.0],["2001-11-06",3.3833,3.3833,3.29,3.3507,1883237.0],["2001-11-07",3.346,3.4907,3.318,3.43,4169967.0],["2001-11-08",3.4767,3.57,3.4067,3.57,2033398.0],["2001-11-09",3.6167,3.6167,3.5047,3.6074,1206392.0],["2001-11-12",3.5373,3.5933,3.2947,3.5933,2431681.0],["2001-11-13",3.5467,3.6307,3.542,3.6167,1978237.0],["2001-11-14",3.6633,3.6727,3.556,3.6027,1036107.0],["2001-11-15",3.556,3.8734,3.5327,3.8734,2933237.0],["2001-11-16",3.8734,4.004,3.8734,3.9994,1891307.0],["2001-11-19",3.9947,4.046,3.9247,3.9947,1154193.0],["2001-11-20",3.9947,3.9947,3.92,3.9714,982887.0],["2001-11-21",3.9247,3.9714,3.78,3.9434,1008936.0],["2001-11-23",3.9434,3.9574,3.822,3.9014,292251.0],["2001-11-26",3.92,3.99,3.85,3.9434,869603.0],["2001-11-27",3.9667,4.0134,3.92,3.9714,959597.0],["2001-11-28",4.018,4.06,3.8734,3.9294,1009344.0],["2001-11-29",3.9107,3.92,3.7847,3.8687,1333466.0],["2001-11-30",3.8874,3.9294,3.8454,3.9294,1320391.0],["2001-12-03",3.9294,3.9294,3.7987,3.7987,731394.0],["2001-12-04",3.8454,3.92,3.808,3.9107,1277181.0],["2001-12-05",3.906,4.2607,3.864,4.2607,3449401.0],["2001-12-06",4.2234,4.48,4.06,4.3167,4253220.0],["2001-12-07",4.2234,4.354,4.2047,4.2934,2150258.0],["2001-12-10",4.2934,4.4194,4.1534,4.3167,1932780.0],["2001-12-11",4.3027,4.3727,4.2467,4.3167,1392100.0],["2001-12-12",4.3214,4.3634,4.2467,4.2747,1607943.0],["2001-12-13",4.2514,4.27,4.13,4.186,1188005.0],["2001-12-14",4.186,4.2327,4.06,4.2,1085650.0],["2001-12-17",4.1534,4.1534,3.99,4.0694,1060113.0],["2001-12-18",4.1534,4.1767,4.0787,4.0834,1429385.0],["2001-12-19",4.0834,4.3167,4.06,4.2467,1222531.0],["2001-12-20",4.2467,4.2887,4.2,4.2514,1195870.0],["2001-12-21",4.298,4.3867,4.27,4.2747,1506815.0],["2001-12-24",4.2794,4.3214,4.1627,4.256,256397.0],["2001-12-26",4.228,4.3167,4.228,4.3167,757136.0],["2001-12-27",4.3307,4.4194,4.3167,4.382,858264.0],["2001-12-28",4.4194,4.48,4.34,4.34,932732.0],["2001-12-31",4.41,4.4427,4.2,4.2,863168.0],["2002-01-02",4.2467,4.3494,4.242,4.2934,1005360.0],["2002-01-03",4.2934,4.4287,4.2934,4.3867,1197709.0],["2002-01-04",4.4334,4.4474,4.34,4.4287,857754.0],["2002-01-07",4.4567,4.592,4.4427,4.5734,1398536.0],["2002-01-08",4.5734,4.5827,4.4754,4.5267,1260429.0],["2002-01-09",4.5267,4.564,4.48,4.5267,1098725.0],["2002-01-10",4.5267,4.5454,4.4894,4.5267,649878.0],["2002-01-11",4.5267,4.5454,4.4847,4.5267,694211.0],["2002-01-14",4.5034,4.5967,4.4194,4.5967,997903.0],["2002-01-15",4.5734,4.5874,4.4147,4.5267,713007.0],["2002-01-16",4.5267,4.5454,4.41,4.4334,392052.0],["2002-01-17",4.438,4.55,4.4054,4.55,604319.0],["2002-01-18",4.55,4.5547,4.438,4.55,726797.0],["2002-01-22",4.55,4.5734,4.4894,4.508,761733.0],["2002-01-23",4.508,4.5454,4.382,4.4334,1198220.0],["2002-01-24",4.4334,4.5267,4.3634,4.4567,738749.0],["2002-01-25",4.4474,4.48,4.4147,4.48,382960.0],["2002-01-28",4.5174,4.5454,4.4334,4.5454,353235.0],["2002-01-29",4.5454,4.5687,4.48,4.5454,1191171.0],["2002-01-30",4.5267,4.5967,4.5034,4.5967,644771.0],["2002-01-31",4.6527,4.7087,4.5734,4.7087,1281472.0],["2002-02-01",4.7087,4.7367,4.6667,4.704,691658.0],["2002-02-04",4.6807,4.69,4.48,4.662,622604.0],["2002-02-05",4.6574,4.6854,4.606,4.6667,749168.0],["2002-02-06",4.6667,4.6667,4.5127,4.578,1016903.0],["2002-02-07",4.5967,4.7087,4.578,4.662,1055720.0],["2002-02-08",4.6714,4.704,4.6434,4.704,582970.0],["2002-02-11",4.718,4.7787,4.6807,4.7787,662647.0],["2002-02-12",4.7787,4.83,4.746,4.802,1113026.0],["2002-02-13",4.788,4.8347,4.7414,4.8347,883495.0],["2002-02-14",4.8207,4.9654,4.8067,4.8534,1157257.0],["2002-02-15",4.83,4.9047,4.8067,4.886,566422.0],["2002-02-19",4.8767,4.8767,4.5734,4.6947,2745996.0],["2002-02-20",4.676,4.872,4.676,4.8534,655497.0],["2002-02-21",4.83,4.8534,4.788,4.8394,474589.0],["2002-02-22",4.816,4.8767,4.76,4.844,603502.0],["2002-02-25",4.83,4.8534,4.7367,4.8207,799119.0],["2002-02-26",4.8674,4.8674,4.7927,4.8534,505540.0],["2002-02-27",4.8767,4.9187,4.7834,4.9,1000764.0],["2002-02-28",4.8534,5.04,4.83,5.04,1581997.0],["2002-03-01",5.1334,5.166,5.0634,5.166,1126204.0],["2002-03-04",5.2034,5.32,5.2034,5.2967,1942076.0],["2002-03-05",5.2827,5.4974,5.278,5.4834,2256698.0],["2002-03-06",5.7167,5.7167,5.53,5.572,2203988.0],["2002-03-07",5.5954,5.5954,5.39,5.5067,916388.0],["2002-03-08",5.4834,5.5907,5.418,5.5114,1261450.0],["2002-03-11",5.5534,5.5534,5.418,5.4554,870216.0],["2002-03-12",5.3667,5.474,5.32,5.4694,661217.0],["2002-03-13",5.4647,5.4694,5.334,5.376,451299.0],["2002-03-14",5.3714,5.5254,5.3714,5.4974,593594.0],["2002-03-15",5.4927,5.6234,5.4694,5.6234,4251177.0],["2002-03-18",5.6234,5.6374,5.5347,5.6094,2447514.0],["2002-03-19",5.6,5.6,5.4834,5.5674,1388321.0],["2002-03-20",5.5487,5.5534,5.4694,5.5534,756625.0],["2002-03-21",5.5394,5.6,5.488,5.6,454976.0],["2002-03-22",5.5534,5.614,5.5534,5.6,523314.0],["2002-03-25",5.5534,5.5767,5.5114,5.5627,2936302.0],["2002-03-26",5.5394,5.6,5.5114,5.5954,496449.0],["2002-03-27",5.6,5.67,5.516,5.6234,1246536.0],["2002-03-28",5.5907,5.6234,5.5394,5.5767,918533.0],["2002-04-01",5.5767,5.642,5.39,5.6,1663615.0],["2002-04-02",5.5534,5.6,5.53,5.558,838141.0],["2002-04-03",5.558,5.558,5.4134,5.46,1287601.0],["2002-04-04",5.4694,5.4834,5.404,5.46,690432.0],["2002-04-05",5.46,5.5347,5.4367,5.46,1338369.0],["2002-04-08",5.4507,5.4834,5.4274,5.4787,1784561.0],["2002-04-09",5.4927,5.5767,5.474,5.53,1242859.0],["2002-04-10",5.5534,5.6,5.5207,5.6,2688179.0],["2002-04-11",5.6,5.6,5.5767,5.5814,3028543.0],["2002-04-12",5.5814,5.6,5.53,5.5907,3011791.0],["2002-04-15",5.5674,5.5814,5.53,5.5534,610040.0],["2002-04-16",5.5674,5.5907,5.4507,5.4787,1391487.0],["2002-04-17",5.46,5.5067,5.4134,5.4834,1283413.0],["2002-04-18",5.4834,5.572,5.4834,5.558,1475659.0],["2002-04-19",5.5627,5.5627,5.4834,5.4834,671636.0],["2002-04-22",5.46,5.4834,5.3667,5.4367,829560.0],["2002-04-23",5.46,5.4834,5.4134,5.418,1564019.0],["2002-04-24",5.404,5.544,5.3947,5.4974,740996.0],["2002-04-25",5.5067,5.5767,5.4974,5.558,1030591.0],["2002-04-26",5.5627,5.5814,5.5534,5.558,636395.0],["2002-04-29",5.5534,5.5674,5.4834,5.516,1590680.0],["2002-04-30",5.516,5.5767,5.4974,5.558,1726233.0],["2002-05-01",5.5767,5.6234,5.5534,5.6234,3985484.0],["2002-05-02",5.614,5.6234,5.4834,5.586,861533.0],["2002-05-03",5.5534,5.572,5.5067,5.5254,581642.0],["2002-05-06",5.5254,5.5534,5.39,5.39,504110.0],["2002-05-07",5.4227,5.474,5.3994,5.4694,1115682.0],["2002-05-08",5.4647,5.4834,5.3294,5.4834,1636647.0],["2002-05-09",5.4134,5.4367,5.2687,5.2967,1481992.0],["2002-05-10",5.32,5.334,5.166,5.278,825474.0],["2002-05-13",5.2734,5.3247,5.2454,5.2967,595535.0],["2002-05-14",5.32,5.3714,5.2687,5.3434,1010979.0],["2002-05-15",5.4367,5.4834,5.32,5.4834,388681.0],["2002-05-16",5.4694,5.516,5.3574,5.4367,651206.0],["2002-05-17",5.4367,5.5067,5.3854,5.4554,269574.0],["2002-05-20",5.432,5.432,5.278,5.3434,910463.0],["2002-05-21",5.3434,5.3854,5.166,5.1894,855302.0],["2002-05-22",5.1567,5.1987,5.11,5.18,3397407.0],["2002-05-23",5.2127,5.4834,5.1754,5.4787,3231720.0],["2002-05-24",5.4087,5.5254,5.334,5.4834,869909.0],["2002-05-28",5.4367,5.53,5.376,5.53,713109.0],["2002-05-29",5.5067,5.53,5.4414,5.474,2082226.0],["2002-05-30",5.474,5.474,5.3434,5.4554,1189537.0],["2002-05-31",5.4554,5.4554,5.3247,5.3574,2157817.0],["2002-06-03",5.334,5.39,5.3107,5.3574,1284128.0],["2002-06-04",5.334,5.362,5.2734,5.306,950506.0],["2002-06-05",5.306,5.3667,5.2967,5.3667,1435412.0],["2002-06-06",5.3667,5.3667,5.236,5.2967,863576.0],["2002-06-07",5.1567,5.32,5.0354,5.32,1110983.0],["2002-06-10",5.2967,5.418,5.292,5.4087,457836.0],["2002-06-11",5.4134,5.4367,5.376,5.3807,1097397.0],["2002-06-12",5.3854,5.3854,5.2967,5.3714,5068581.0],["2002-06-13",5.348,5.3667,5.25,5.3154,857754.0],["2002-06-14",5.306,5.3807,5.2734,5.3574,1043871.0],["2002-06-17",5.3574,5.432,5.2827,5.4134,1184531.0],["2002-06-18",5.4134,5.432,5.3667,5.3807,800550.0],["2002-06-19",5.3854,5.4134,5.3154,5.3574,1866485.0],["2002-06-20",5.32,5.3947,5.2967,5.3807,827721.0],["2002-06-21",5.3807,5.4134,5.3014,5.3434,1301800.0],["2002-06-24",5.3434,5.404,5.2594,5.3434,1230703.0],["2002-06-25",5.3667,5.39,5.3434,5.39,2922920.0],["2002-06-26",5.2967,5.404,5.264,5.3387,822205.0],["2002-06-27",5.3667,5.39,5.208,5.2734,3416918.0],["2002-06-28",5.264,5.3434,5.25,5.2734,1238058.0],["2002-07-01",5.2267,5.2967,5.2034,5.236,714641.0],["2002-07-02",5.2407,5.2407,5.0587,5.082,1656873.0],["2002-07-03",5.0354,5.0867,4.7414,4.97,1989780.0],["2002-07-05",4.97,5.0867,4.9187,5.0167,522804.0],["2002-07-08",4.97,5.04,4.9467,5.0027,1791507.0],["2002-07-09",5.012,5.0167,4.9047,4.956,3405987.0],["2002-07-10",4.97,4.9934,4.8907,4.9094,2643540.0],["2002-07-11",4.816,4.928,4.76,4.9,2427390.0],["2002-07-12",4.9094,4.97,4.83,4.83,635782.0],["2002-07-15",4.7834,4.8627,4.5267,4.8207,2048823.0],["2002-07-16",4.8207,4.9607,4.8067,4.858,741303.0],["2002-07-17",4.9047,4.9374,4.6574,4.7134,1369729.0],["2002-07-18",4.6807,4.7694,4.648,4.648,2154548.0],["2002-07-19",4.5314,4.5687,4.3634,4.396,1832162.0],["2002-07-22",4.3167,4.4474,4.2467,4.3727,1357880.0],["2002-07-23",4.326,4.3634,4.2,4.27,1175338.0],["2002-07-24",4.1767,4.34,3.9434,4.3307,1889673.0],["2002-07-25",4.284,4.4147,4.1534,4.2234,1391998.0],["2002-07-26",4.2234,4.536,4.2234,4.536,965624.0],["2002-07-29",4.6527,4.7834,4.6107,4.76,1640120.0],["2002-07-30",4.76,4.9327,4.6807,4.8534,1579239.0],["2002-07-31",4.8767,5.25,4.6994,5.25,1095150.0],["2002-08-01",5.11,5.11,4.676,4.718,1082790.0],["2002-08-02",4.7367,4.7367,4.578,4.6387,884823.0],["2002-08-05",4.592,4.5967,4.4007,4.4427,851012.0],["2002-08-06",4.4427,4.62,4.4427,4.5734,640276.0],["2002-08-07",4.5734,4.7134,4.536,4.7134,400224.0],["2002-08-08",4.6434,4.816,4.578,4.676,782980.0],["2002-08-09",4.6667,4.6667,4.5547,4.6434,344143.0],["2002-08-12",4.5967,4.6854,4.55,4.55,588588.0],["2002-08-13",4.55,4.5967,4.5267,4.5734,3110365.0],["2002-08-14",4.5547,4.564,4.4334,4.564,783184.0],["2002-08-15",4.55,4.62,4.4334,4.5734,6026237.0],["2002-08-16",4.55,4.6434,4.5174,4.6387,653045.0],["2002-08-19",4.6154,4.662,4.5687,4.5734,962151.0],["2002-08-20",4.62,4.6574,4.5687,4.5827,972672.0],["2002-08-21",4.6154,4.6667,4.55,4.6667,1033656.0],["2002-08-22",4.6667,4.6667,4.6107,4.634,796361.0],["2002-08-23",4.648,4.7367,4.648,4.732,632717.0],["2002-08-26",4.6947,4.7367,4.6667,4.7367,530363.0],["2002-08-27",4.7834,4.7834,4.662,4.69,307982.0],["2002-08-28",4.6667,4.7274,4.634,4.662,496143.0],["2002-08-29",4.6154,4.6667,4.5827,4.5827,545277.0],["2002-08-30",4.5827,4.732,4.5827,4.732,320036.0],["2002-09-03",4.6854,4.69,4.5267,4.5734,615760.0],["2002-09-04",4.55,4.6667,4.5314,4.6667,1068898.0],["2002-09-05",4.62,4.6434,4.55,4.55,252719.0],["2002-09-06",4.5967,4.6667,4.5734,4.6667,971344.0],["2002-09-09",4.676,4.676,4.5407,4.55,523519.0],["2002-09-10",4.5734,4.6527,4.5734,4.6294,540067.0],["2002-09-11",4.6294,4.6574,4.62,4.634,352315.0],["2002-09-12",4.5734,4.662,4.564,4.5967,1704373.0],["2002-09-13",4.5967,4.676,4.5594,4.676,1776797.0],["2002-09-16",4.6294,4.6667,4.592,4.6667,363143.0],["2002-09-17",4.6667,4.76,4.6434,4.6667,1332853.0],["2002-09-18",4.62,4.6714,4.5267,4.6014,935388.0],["2002-09-19",4.6014,4.69,4.5687,4.6247,2282031.0],["2002-09-20",4.6107,4.6387,4.5267,4.55,2442304.0],["2002-09-23",4.5267,4.5267,4.3447,4.3867,1182897.0],["2002-09-24",4.34,4.396,4.27,4.3167,1137951.0],["2002-09-25",4.3167,4.3634,4.2234,4.3074,880737.0],["2002-09-26",4.3167,4.4334,4.2934,4.4334,3017409.0],["2002-09-27",4.4334,4.4567,4.3727,4.3727,2139430.0],["2002-09-30",4.326,4.3307,4.2234,4.3307,1538277.0],["2002-10-01",4.284,4.312,4.1814,4.312,1801926.0],["2002-10-02",4.2467,4.3167,4.214,4.2887,895345.0],["2002-10-03",4.2887,4.2887,4.158,4.2,1692013.0],["2002-10-04",4.1954,4.2,4.0834,4.1394,815055.0],["2002-10-07",4.06,4.0834,3.9387,3.962,1072064.0],["2002-10-08",3.9387,4.0134,3.7194,3.7894,2422794.0],["2002-10-09",3.7334,3.7334,3.6167,3.6353,2906270.0],["2002-10-10",3.5887,3.7333,3.5,3.7333,2599820.0],["2002-10-11",3.8267,3.9107,3.794,3.8034,1166349.0],["2002-10-14",3.7567,3.8174,3.6167,3.6167,1748195.0],["2002-10-15",3.6773,3.766,3.654,3.7333,4005404.0],["2002-10-16",3.71,3.738,3.6867,3.7194,2217881.0],["2002-10-17",3.752,3.8454,3.7334,3.8174,1036312.0],["2002-10-18",3.7707,3.8734,3.724,3.724,1354918.0],["2002-10-21",3.6027,3.8267,3.5933,3.7333,1320289.0],["2002-10-22",3.7333,3.7613,3.7147,3.7333,1773222.0],["2002-10-23",3.7334,3.8267,3.668,3.8267,601561.0],["2002-10-24",3.8034,3.9527,3.7987,3.92,1610803.0],["2002-10-25",3.8127,3.962,3.8127,3.948,3865152.0],["2002-10-28",3.9294,3.962,3.8594,3.9014,744367.0],["2002-10-29",3.836,3.8874,3.7334,3.8034,936205.0],["2002-10-30",3.7707,3.836,3.7334,3.8174,1694158.0],["2002-10-31",3.8174,3.8267,3.7427,3.8267,1842582.0],["2002-11-01",3.8267,3.9574,3.7334,3.9574,1533884.0],["2002-11-04",3.9574,4.004,3.9247,3.9667,2195510.0],["2002-11-05",3.9574,3.99,3.9107,3.9667,1088000.0],["2002-11-06",3.9667,4.06,3.934,4.06,1714281.0],["2002-11-07",4.06,4.1767,3.9527,4.13,1100871.0],["2002-11-08",4.0694,4.116,3.9994,4.032,504110.0],["2002-11-11",3.9854,4.0134,3.9247,3.976,1937786.0],["2002-11-12",4.0227,4.13,3.9434,4.1114,792173.0],["2002-11-13",4.0974,4.1207,3.9667,4.0834,979006.0],["2002-11-14",4.102,4.1534,4.0647,4.1534,731905.0],["2002-11-15",4.1254,4.1394,4.0507,4.116,731598.0],["2002-11-18",4.1254,4.2,4.0974,4.2,1351342.0],["2002-11-19",4.1767,4.214,4.13,4.2,600233.0],["2002-11-20",4.2187,4.298,4.1907,4.2374,724856.0],["2002-11-21",4.2187,4.312,4.1767,4.256,811684.0],["2002-11-22",4.2094,4.3494,4.1487,4.3167,1959441.0],["2002-11-25",4.27,4.3074,4.1534,4.256,1936560.0],["2002-11-26",4.2094,4.228,4.1767,4.1954,1215789.0],["2002-11-27",4.2,4.2934,4.1954,4.27,827619.0],["2002-11-29",4.27,4.284,4.2467,4.27,379079.0],["2002-12-02",4.2,4.2934,4.2,4.2654,1407729.0],["2002-12-03",4.2467,4.256,4.1627,4.2,2205214.0],["2002-12-04",4.1534,4.2467,4.1254,4.2467,3169919.0],["2002-12-05",4.2,4.2,4.074,4.0787,798711.0],["2002-12-06",4.0787,4.2234,3.99,4.1767,770517.0],["2002-12-09",4.1767,4.2607,4.0414,4.228,1687620.0],["2002-12-10",4.1907,4.214,4.102,4.2,977269.0],["2002-12-11",4.1954,4.2,4.1347,4.144,424944.0],["2002-12-12",4.1114,4.1534,4.0834,4.1534,899942.0],["2002-12-13",4.116,4.1534,4.0134,4.0134,981151.0],["2002-12-16",3.99,4.0834,3.9294,4.0834,1658507.0],["2002-12-17",4.0834,4.0834,3.962,3.9994,560804.0],["2002-12-18",4.0087,4.0834,3.934,4.0834,1101177.0],["2002-12-19",4.0134,4.0974,3.9994,4.074,796055.0],["2002-12-20",4.0834,4.2,4.0367,4.2,738545.0],["2002-12-23",4.1067,4.1487,3.99,4.1487,973898.0],["2002-12-24",4.0554,4.158,4.0087,4.1534,338321.0],["2002-12-26",4.1394,4.1767,4.102,4.1534,483885.0],["2002-12-27",4.13,4.1347,4.046,4.0834,680115.0],["2002-12-30",4.0834,4.1207,3.9994,4.1067,712292.0],["2002-12-31",4.0927,4.13,4.0554,4.13,1183408.0],["2003-01-02",4.1627,4.186,4.0834,4.1534,758975.0],["2003-01-03",4.1534,4.2187,4.1254,4.1767,1367789.0],["2003-01-06",4.1534,4.2327,4.13,4.2327,504417.0],["2003-01-07",4.2,4.2234,4.158,4.2,648755.0],["2003-01-08",4.1767,4.1767,4.06,4.06,818834.0],["2003-01-09",4.0134,4.1534,3.9807,4.0367,883904.0],["2003-01-10",4.0367,4.0367,3.9574,3.9947,647120.0],["2003-01-13",3.9947,4.0554,3.9667,3.9667,1534395.0],["2003-01-14",3.99,4.074,3.9667,4.074,542825.0],["2003-01-15",4.074,4.088,3.976,4.0834,659787.0],["2003-01-16",4.06,4.0694,4.004,4.0414,920678.0],["2003-01-17",3.9947,4.0134,3.9667,3.9667,1080134.0],["2003-01-21",3.9854,3.9854,3.8267,3.85,1015677.0],["2003-01-22",3.85,3.85,3.7334,3.8034,3587406.0],["2003-01-23",3.8034,3.8034,3.752,3.7894,1345622.0],["2003-01-24",3.7567,3.7707,3.6774,3.6774,1377697.0],["2003-01-27",3.6307,3.6867,3.5887,3.6867,1479541.0],["2003-01-28",3.6867,3.7194,3.5934,3.7194,667550.0],["2003-01-29",3.6493,3.71,3.626,3.71,3420186.0],["2003-01-30",3.7333,3.78,3.6867,3.7427,1021909.0],["2003-01-31",3.7474,3.8034,3.7427,3.8034,909033.0],["2003-02-03",3.78,3.8034,3.7567,3.794,868377.0],["2003-02-04",3.8127,3.8127,3.7427,3.8034,818426.0],["2003-02-05",3.78,3.8034,3.6773,3.6867,641808.0],["2003-02-06",3.6633,3.7473,3.6633,3.7287,874710.0],["2003-02-07",3.7147,3.7147,3.5933,3.64,1188924.0],["2003-02-10",3.6167,3.64,3.5793,3.64,647631.0],["2003-02-11",3.64,3.668,3.5607,3.57,311762.0],["2003-02-12",3.5747,3.598,3.4953,3.5047,595432.0],["2003-02-13",3.5094,3.5094,3.332,3.3833,1195870.0],["2003-02-14",3.388,3.4393,3.3367,3.3367,1161548.0],["2003-02-18",3.3693,3.5047,3.3693,3.4067,1209865.0],["2003-02-19",3.4347,3.5234,3.388,3.5234,1058172.0],["2003-02-20",3.5093,3.5093,3.416,3.4207,816587.0],["2003-02-21",3.43,3.5933,3.4067,3.542,629653.0],["2003-02-24",3.542,3.542,3.2947,3.2947,1037946.0],["2003-02-25",3.2947,3.2947,3.164,3.2573,1301493.0],["2003-02-26",3.2573,3.29,3.1127,3.2527,1024258.0],["2003-02-27",3.2293,3.234,3.1733,3.22,1632766.0],["2003-02-28",3.2527,3.304,3.1967,3.2293,1474127.0],["2003-03-03",3.276,3.2807,3.206,3.2387,1240407.0],["2003-03-04",3.2573,3.2573,3.1127,3.1407,1085752.0],["2003-03-05",3.094,3.15,3.0333,3.0753,1421111.0],["2003-03-06",3.0987,3.1033,3.024,3.08,1122526.0],["2003-03-07",3.0847,3.136,3.052,3.122,966952.0],["2003-03-10",3.0753,3.0753,2.912,2.9913,1472084.0],["2003-03-11",2.9773,3.0007,2.9353,2.9727,1858211.0],["2003-03-12",2.9727,3.01,2.8793,2.8793,1604470.0],["2003-03-13",2.9027,2.94,2.87,2.8933,2820770.0],["2003-03-14",2.8933,2.898,2.8373,2.8467,811377.0],["2003-03-17",2.8373,3.0333,2.8327,3.0007,1337144.0],["2003-03-18",3.0147,3.1407,3.0147,3.108,1237752.0],["2003-03-19",3.1033,3.2947,3.1033,3.2713,1935947.0],["2003-03-20",3.276,3.4067,3.2013,3.3787,1733383.0],["2003-03-21",3.472,3.5933,3.43,3.556,2556917.0],["2003-03-24",3.4533,3.4533,3.234,3.3227,1435310.0],["2003-03-25",3.276,3.29,3.2433,3.2713,3662793.0],["2003-03-26",3.318,3.3227,3.2713,3.3227,784206.0],["2003-03-27",3.2993,3.2993,3.2433,3.2573,630878.0],["2003-03-28",3.22,3.2433,3.192,3.2293,666018.0],["2003-03-31",3.206,3.3087,3.08,3.2293,2107048.0],["2003-04-01",3.2527,3.332,3.22,3.3273,1162365.0],["2003-04-02",3.374,3.4533,3.29,3.4533,1793243.0],["2003-04-03",3.4067,3.444,3.3833,3.416,1421111.0],["2003-04-04",3.4393,3.4393,3.3507,3.3553,539658.0],["2003-04-07",3.3833,3.4907,3.3833,3.4767,582153.0],["2003-04-08",3.514,3.5467,3.3133,3.3133,559680.0],["2003-04-09",3.3227,3.43,3.3133,3.43,685835.0],["2003-04-10",3.4067,3.4067,3.3413,3.36,474691.0],["2003-04-11",3.3367,3.3927,3.29,3.304,1241531.0],["2003-04-14",3.304,3.3833,3.2993,3.3833,1167779.0],["2003-04-15",3.3833,3.4533,3.36,3.4533,1241838.0],["2003-04-16",3.4533,3.5233,3.43,3.5,1827668.0],["2003-04-17",3.5047,3.5887,3.4814,3.528,608814.0],["2003-04-21",3.5747,3.6634,3.5653,3.6307,585013.0],["2003-04-22",3.6307,3.7333,3.612,3.7147,824861.0],["2003-04-23",3.7147,3.7754,3.6914,3.7567,1181773.0],["2003-04-24",3.738,3.7613,3.6773,3.7333,815259.0],["2003-04-25",3.7334,3.7334,3.6447,3.668,828130.0],["2003-04-28",3.6214,3.7334,3.6074,3.724,924049.0],["2003-04-29",3.7334,3.794,3.6867,3.738,917103.0],["2003-04-30",3.7334,3.78,3.5793,3.6027,1946673.0],["2003-05-01",3.6493,3.7007,3.6073,3.64,1075742.0],["2003-05-02",3.6634,3.71,3.6447,3.7007,589508.0],["2003-05-05",3.71,3.8034,3.71,3.7427,446089.0],["2003-05-06",3.724,3.948,3.7007,3.948,1123650.0],["2003-05-07",3.948,3.9574,3.8454,3.8547,1001887.0],["2003-05-08",3.808,3.85,3.7427,3.822,787372.0],["2003-05-09",3.8174,3.8734,3.8034,3.8734,2654879.0],["2003-05-12",3.8827,3.9247,3.8034,3.9154,1159505.0],["2003-05-13",3.9154,3.9154,3.8594,3.8827,589303.0],["2003-05-14",3.8874,3.92,3.78,3.8874,577965.0],["2003-05-15",3.8734,3.92,3.808,3.8967,1631438.0],["2003-05-16",3.9014,4.0367,3.822,4.0367,911178.0],["2003-05-19",3.9434,3.9434,3.8034,3.9387,1066242.0],["2003-05-20",3.9154,3.962,3.8967,3.9527,841614.0],["2003-05-21",3.92,3.9434,3.8967,3.9387,359772.0],["2003-05-22",3.9294,4.0367,3.9294,4.032,469686.0],["2003-05-23",3.9854,4.004,3.92,3.976,866845.0],["2003-05-27",3.976,4.0647,3.9667,4.0647,745695.0],["2003-05-28",4.0227,4.2,4.018,4.1534,1697631.0],["2003-05-29",4.116,4.2234,3.9667,4.0367,1442154.0],["2003-05-30",4.0134,4.2047,4.0134,4.2,1069408.0],["2003-06-02",4.2047,4.2187,4.1534,4.1907,2092747.0],["2003-06-03",4.1954,4.2234,4.172,4.186,994839.0],["2003-06-04",4.1627,4.2467,4.1627,4.2327,782367.0],["2003-06-05",4.2374,4.256,4.1627,4.256,488277.0],["2003-06-06",4.3027,4.4474,4.2934,4.4474,1300063.0],["2003-06-09",4.4474,4.4474,4.27,4.354,923436.0],["2003-06-10",4.4474,4.4474,4.312,4.3307,645384.0],["2003-06-11",4.354,4.4334,4.3447,4.4194,335869.0],["2003-06-12",4.396,4.48,4.3167,4.354,856732.0],["2003-06-13",4.2467,4.3727,4.2467,4.2467,480616.0],["2003-06-16",4.27,4.3634,4.2467,4.27,1253993.0],["2003-06-17",4.27,4.2887,4.2234,4.256,494815.0],["2003-06-18",4.1067,4.158,3.9387,4.1534,1994377.0],["2003-06-19",4.1534,4.214,4.032,4.0694,799528.0],["2003-06-20",4.1067,4.172,4.0227,4.102,537105.0],["2003-06-23",4.0694,4.0834,4.0134,4.046,664179.0],["2003-06-24",4.0367,4.1067,3.9994,4.102,1128962.0],["2003-06-25",4.0927,4.1534,4.0414,4.088,657233.0],["2003-06-26",4.0414,4.1954,4.0367,4.1954,359670.0],["2003-06-27",4.1487,4.256,4.116,4.256,456611.0],["2003-06-30",4.2094,4.3167,4.0787,4.27,1290767.0],["2003-07-01",4.27,4.3027,4.144,4.27,861533.0],["2003-07-02",4.2327,4.3634,4.228,4.3634,728023.0],["2003-07-03",4.3494,4.41,4.3447,4.3727,444148.0],["2003-07-07",4.3727,4.382,4.312,4.34,1109962.0],["2003-07-08",4.34,4.4194,4.284,4.4194,774297.0],["2003-07-09",4.4194,4.5267,4.368,4.5267,982989.0],["2003-07-10",4.5267,4.55,4.4427,4.55,1587002.0],["2003-07-11",4.55,4.6667,4.5174,4.5874,3002393.0],["2003-07-14",4.62,4.662,4.6154,4.662,941414.0],["2003-07-15",4.662,4.7134,4.6294,4.7134,1680674.0],["2003-07-16",4.6947,4.7134,4.6247,4.7134,963683.0],["2003-07-17",4.704,4.7087,4.4707,4.55,648857.0],["2003-07-18",4.5407,4.5594,4.48,4.55,701158.0],["2003-07-21",4.5314,4.5687,4.466,4.536,643954.0],["2003-07-22",4.5127,4.62,4.48,4.62,606975.0],["2003-07-23",4.5687,4.5687,4.3307,4.3774,2571218.0],["2003-07-24",4.3727,4.5034,4.368,4.4474,1278816.0],["2003-07-25",4.4474,4.5267,4.4334,4.5267,1318859.0],["2003-07-28",4.5174,4.564,4.4894,4.564,682566.0],["2003-07-29",4.564,4.6854,4.5594,4.6247,975737.0],["2003-07-30",4.606,4.6714,4.6014,4.6667,789926.0],["2003-07-31",4.69,4.69,4.62,4.6574,510035.0],["2003-08-01",4.6574,4.6667,4.606,4.6667,737727.0],["2003-08-04",4.704,4.704,4.536,4.6434,740588.0],["2003-08-05",4.62,4.662,4.564,4.6574,455691.0],["2003-08-06",4.634,4.6574,4.4894,4.6574,567954.0],["2003-08-07",4.6247,4.6574,4.55,4.6527,516675.0],["2003-08-08",4.6434,4.6434,4.5967,4.606,364063.0],["2003-08-11",4.5967,4.6574,4.5967,4.6387,509218.0],["2003-08-12",4.3867,4.48,4.326,4.382,3497616.0],["2003-08-13",4.3774,4.3867,4.354,4.3634,1314671.0],["2003-08-14",4.3634,4.48,4.3587,4.4334,1799883.0],["2003-08-15",4.4334,4.452,4.382,4.4194,324326.0],["2003-08-18",4.4194,4.5687,4.3914,4.5267,879818.0],["2003-08-19",4.5267,4.606,4.5174,4.6014,934570.0],["2003-08-20",4.5827,4.6154,4.522,4.6014,665507.0],["2003-08-21",4.606,4.662,4.606,4.6574,1083812.0],["2003-08-22",4.6574,4.662,4.5734,4.5967,414320.0],["2003-08-25",4.5967,4.6154,4.4987,4.5454,449971.0],["2003-08-26",4.536,4.5967,4.452,4.5967,739362.0],["2003-08-27",4.592,4.69,4.5547,4.69,776646.0],["2003-08-28",4.69,4.6994,4.6387,4.69,691556.0],["2003-08-29",4.6434,4.7087,4.6294,4.676,1228558.0],["2003-09-02",4.6667,4.7694,4.6667,4.7367,3190042.0],["2003-09-03",4.774,4.802,4.7367,4.7927,1406401.0],["2003-09-04",4.7927,4.802,4.732,4.7694,1560648.0],["2003-09-05",4.7694,4.7694,4.7134,4.7367,581336.0],["2003-09-08",4.7134,4.788,4.7134,4.7787,797996.0],["2003-09-09",4.7834,4.7834,4.6714,4.6947,1389853.0],["2003-09-10",4.7414,4.746,4.5734,4.6387,708819.0],["2003-09-11",4.6574,4.704,4.6294,4.6667,935592.0],["2003-09-12",4.6667,4.6667,4.648,4.662,814442.0],["2003-09-15",4.662,4.6667,4.6247,4.6434,679808.0],["2003-09-16",4.6667,4.8067,4.648,4.802,1819802.0],["2003-09-17",4.7554,4.7834,4.6527,4.7227,875221.0],["2003-09-18",4.7414,4.9374,4.7367,4.9094,1389240.0],["2003-09-19",4.9094,4.9934,4.8534,4.9374,1063994.0],["2003-09-22",4.9047,4.984,4.8394,4.97,1380659.0],["2003-09-23",4.9654,5.068,4.9654,5.0634,936920.0],["2003-09-24",5.0634,5.0634,4.956,4.9607,1691195.0],["2003-09-25",4.9374,4.9934,4.9047,4.914,535879.0],["2003-09-26",4.914,4.914,4.8487,4.872,913323.0],["2003-09-29",4.8767,4.9467,4.8767,4.9374,613206.0],["2003-09-30",4.9234,5.0494,4.8814,5.0074,1409466.0],["2003-10-01",4.9934,5.1847,4.9887,5.1474,2298681.0],["2003-10-02",5.1427,5.1987,5.0867,5.1987,911995.0],["2003-10-03",5.3667,5.4834,5.2454,5.2967,1869549.0],["2003-10-06",5.32,5.3947,5.3107,5.362,1591599.0],["2003-10-07",5.3574,5.46,5.3294,5.4507,1494557.0],["2003-10-08",5.4507,5.4787,5.3994,5.46,488686.0],["2003-10-09",5.46,5.558,5.418,5.474,2832313.0],["2003-10-10",5.474,5.5394,5.446,5.4834,566728.0],["2003-10-13",5.4647,5.544,5.4647,5.516,601357.0],["2003-10-14",5.502,5.544,5.4134,5.5067,1126204.0],["2003-10-15",5.4974,5.516,5.278,5.4367,2106537.0],["2003-10-16",5.39,5.4367,5.3247,5.3854,1494250.0],["2003-10-17",5.3854,5.4367,5.3154,5.32,2378767.0],["2003-10-20",5.334,5.3714,5.2454,5.25,1235811.0],["2003-10-21",5.2594,5.362,5.2127,5.2454,729351.0],["2003-10-22",5.012,5.082,5.012,5.0167,5091360.0],["2003-10-23",5.0167,5.096,4.97,5.096,1573723.0],["2003-10-24",5.096,5.096,4.886,4.9934,522599.0],["2003-10-27",5.0307,5.0587,4.998,5.04,739975.0],["2003-10-28",5.04,5.0727,4.9654,5.04,1039683.0],["2003-10-29",5.0167,5.0587,5.0027,5.012,3188510.0],["2003-10-30",4.9934,5.04,4.97,4.9934,1596809.0],["2003-10-31",4.9934,5.0167,4.8767,4.8767,2529949.0],["2003-11-03",4.9187,5.0074,4.8767,4.9467,1464627.0],["2003-11-04",4.9467,4.97,4.8954,4.9467,1062258.0],["2003-11-05",4.984,4.984,4.8954,4.9467,672964.0],["2003-11-06",4.9234,5.0307,4.914,5.026,2407573.0],["2003-11-07",5.0727,5.166,5.0634,5.1007,1130494.0],["2003-11-10",5.0774,5.1287,5.0774,5.11,848254.0],["2003-11-11",5.1007,5.1054,5.0027,5.0634,414933.0],["2003-11-12",5.04,5.1007,5.0167,5.0867,865108.0],["2003-11-13",5.04,5.0774,4.97,5.04,1006382.0],["2003-11-14",5.04,5.0727,5.0167,5.026,702792.0],["2003-11-17",5.026,5.0447,4.942,5.026,958473.0],["2003-11-18",5.04,5.0867,5.0214,5.0447,762550.0],["2003-11-19",5.068,5.082,4.9934,5.0214,765308.0],["2003-11-20",5.0214,5.0214,4.9,4.956,993715.0],["2003-11-21",4.9374,5.026,4.8767,4.9794,1025075.0],["2003-11-24",4.9794,5.0494,4.956,5.0494,471524.0],["2003-11-25",5.0167,5.1007,5.0167,5.1007,1017720.0],["2003-11-26",5.0867,5.1894,5.0634,5.1894,764184.0],["2003-11-28",5.1894,5.2127,5.138,5.2034,295214.0],["2003-12-01",5.2127,5.3994,5.2034,5.3527,1682104.0],["2003-12-02",5.3434,5.3434,5.2314,5.32,905049.0],["2003-12-03",5.3667,5.4694,5.3667,5.4227,1556970.0],["2003-12-04",5.6,5.6467,5.32,5.3667,5473095.0],["2003-12-05",5.362,5.3854,5.236,5.3434,875732.0],["2003-12-08",5.25,5.362,5.25,5.2734,1009038.0],["2003-12-09",5.2967,5.2967,5.222,5.2314,677867.0],["2003-12-10",5.2594,5.2734,5.236,5.2734,1210580.0],["2003-12-11",5.264,5.3387,5.2314,5.306,1094639.0],["2003-12-12",5.2967,5.3154,5.2314,5.2967,814748.0],["2003-12-15",5.376,5.4134,5.3527,5.3574,930893.0],["2003-12-16",5.3574,5.39,5.2407,5.3667,1305375.0],["2003-12-17",5.362,5.404,5.292,5.3947,1015984.0],["2003-12-18",5.3947,5.502,5.39,5.4694,958371.0],["2003-12-19",5.46,5.4927,5.39,5.4834,919146.0],["2003-12-22",5.4367,5.5394,5.3854,5.5207,1057865.0],["2003-12-23",5.5207,5.5767,5.5114,5.5254,1005565.0],["2003-12-24",5.5534,5.5534,5.488,5.5347,386229.0],["2003-12-26",5.5487,5.6094,5.5067,5.5907,374073.0],["2003-12-29",5.5954,5.6654,5.4274,5.6654,766534.0],["2003-12-30",5.656,5.74,5.6514,5.698,1230601.0],["2003-12-31",5.698,5.754,5.6467,5.7494,852340.0],["2004-01-02",5.7447,5.7447,5.67,5.7167,513712.0],["2004-01-05",5.7074,5.7634,5.558,5.6,920780.0],["2004-01-06",5.5627,5.7447,5.5627,5.7447,611776.0],["2004-01-07",5.7167,5.7447,5.6,5.6794,818937.0],["2004-01-08",5.6607,5.7167,5.6234,5.7027,267939.0],["2004-01-09",5.7027,5.7167,5.6467,5.7167,456406.0],["2004-01-12",5.7634,5.852,5.74,5.8194,1491186.0],["2004-01-13",5.824,5.894,5.8147,5.8754,997597.0],["2004-01-14",5.8567,5.95,5.8334,5.95,1019866.0],["2004-01-15",5.95,5.9734,5.8287,5.9734,1041521.0],["2004-01-16",5.9734,5.9734,5.908,5.9314,696050.0],["2004-01-20",5.95,6.0247,5.9174,6.0247,982785.0],["2004-01-21",6.0014,6.0434,5.9547,6.034,1398740.0],["2004-01-22",6.0387,6.0667,5.9827,6.0014,924151.0],["2004-01-23",6.0014,6.0434,5.8474,6.0107,774706.0],["2004-01-26",6.02,6.0667,5.908,6.0667,597680.0],["2004-01-27",6.0667,6.076,5.9454,5.9827,620459.0],["2004-01-28",6.0107,6.0574,5.88,5.9734,1680061.0],["2004-01-29",5.9874,5.9874,5.74,5.95,803818.0],["2004-01-30",5.9267,5.9594,5.88,5.9127,858877.0],["2004-02-02",5.936,6.0154,5.9267,5.95,1444503.0],["2004-02-03",5.964,5.964,5.838,5.88,1144591.0],["2004-02-04",5.88,5.88,5.6934,5.7354,805555.0],["2004-02-05",5.7634,5.9594,5.7307,5.95,1027833.0],["2004-02-06",5.9594,6.0527,5.9267,6.0434,2277741.0],["2004-02-09",6.02,6.048,5.9267,5.9734,1443890.0],["2004-02-10",5.95,6.0154,5.9127,5.964,2217166.0],["2004-02-11",5.964,6.02,5.9407,5.992,897081.0],["2004-02-12",6.048,6.048,5.9127,5.95,1214155.0],["2004-02-13",5.9034,5.9314,5.8147,5.8707,1512739.0],["2004-02-17",5.95,5.9734,5.8194,5.8287,1555745.0],["2004-02-18",5.852,5.866,5.782,5.8334,804533.0],["2004-02-19",5.8334,5.8847,5.7727,5.8334,1049387.0],["2004-02-20",5.824,5.824,5.768,5.7774,1199241.0],["2004-02-23",5.8007,5.81,5.7494,5.7774,1030489.0],["2004-02-24",5.754,5.8194,5.6467,5.7587,2628932.0],["2004-02-25",5.7587,5.7634,5.6234,5.7634,2235553.0],["2004-02-26",5.7634,5.7634,5.6094,5.6467,2345262.0],["2004-02-27",5.6747,5.6934,5.6467,5.6747,1437455.0],["2004-03-01",5.6934,5.852,5.684,5.8334,2099183.0],["2004-03-02",5.81,5.88,5.782,5.8567,1157768.0],["2004-03-03",5.8567,5.8894,5.7867,5.796,1440417.0],["2004-03-04",5.7914,5.824,5.7634,5.824,550282.0],["2004-03-05",5.824,5.8474,5.782,5.8007,586341.0],["2004-03-08",5.8334,5.866,5.796,5.8427,1097295.0],["2004-03-09",5.8427,5.8427,5.7867,5.796,770007.0],["2004-03-10",5.7914,5.7914,5.572,5.6934,12399069.0],["2004-03-11",5.6234,5.7867,5.6234,5.6607,7613444.0],["2004-03-12",5.6607,5.768,5.6607,5.768,2012866.0],["2004-03-15",5.74,5.754,5.628,5.656,821592.0],["2004-03-16",5.6887,5.7587,5.6654,5.726,750496.0],["2004-03-17",5.7307,5.8567,5.684,5.8567,1657792.0],["2004-03-18",5.8147,5.824,5.7027,5.824,775319.0],["2004-03-19",5.824,5.8334,5.7307,5.74,615147.0],["2004-03-22",5.684,5.6934,5.558,5.5767,1062156.0],["2004-03-23",5.6234,5.7307,5.6234,5.6934,839162.0],["2004-03-24",5.6514,5.7027,5.558,5.5814,1232951.0],["2004-03-25",5.572,5.7167,5.5067,5.7027,1466670.0],["2004-03-26",5.6747,5.7214,5.6,5.7214,1714996.0],["2004-03-29",5.712,5.7867,5.6747,5.782,1116500.0],["2004-03-30",5.7354,5.9407,5.6934,5.936,1976296.0],["2004-03-31",5.8894,5.964,5.8194,5.964,2965312.0],["2004-04-01",5.978,6.02,5.9267,6.02,1698857.0],["2004-04-02",6.0434,6.076,5.978,6.0247,1457170.0],["2004-04-05",6.0014,6.006,5.81,5.8894,1262574.0],["2004-04-06",5.8427,5.8474,5.614,5.6934,2498998.0],["2004-04-07",5.6794,5.838,5.6374,5.81,1456250.0],["2004-04-08",5.81,5.866,5.698,5.7354,1137440.0],["2004-04-12",5.7027,5.7167,5.474,5.6,1995092.0],["2004-04-13",5.6047,5.6467,5.5114,5.5254,1772609.0],["2004-04-14",5.5067,5.6327,5.4554,5.4974,1815103.0],["2004-04-15",5.4927,5.6094,5.4927,5.6094,1970576.0],["2004-04-16",5.572,5.726,5.5487,5.6794,2005205.0],["2004-04-19",5.67,5.754,5.5814,5.754,2393783.0],["2004-04-20",5.7867,5.7867,5.5347,5.5347,1316407.0],["2004-04-21",5.5487,5.586,5.4834,5.5347,1361455.0],["2004-04-22",5.5487,5.7587,5.5487,5.7494,2020527.0],["2004-04-23",5.7634,5.7727,5.6374,5.698,1448589.0],["2004-04-26",5.7774,5.81,5.6794,5.6934,1210886.0],["2004-04-27",5.712,5.7214,5.6654,5.6934,1384235.0],["2004-04-28",5.698,5.74,5.614,5.6934,2082123.0],["2004-04-29",5.6934,5.74,5.5114,5.6,1102301.0],["2004-04-30",5.6,5.6234,5.4694,5.5534,1661368.0],["2004-05-03",5.5534,5.6887,5.5394,5.684,1492514.0],["2004-05-04",5.684,5.7867,5.6327,5.656,1478008.0],["2004-05-05",5.656,5.6747,5.572,5.5767,1641142.0],["2004-05-06",5.5534,5.586,5.4834,5.5534,1058683.0],["2004-05-07",5.5067,5.53,5.39,5.3947,2460487.0],["2004-05-10",5.39,5.4134,5.2127,5.3154,1513454.0],["2004-05-11",5.32,5.4227,5.2967,5.334,1080951.0],["2004-05-12",5.3014,5.3107,5.208,5.306,1690787.0],["2004-05-13",5.3154,5.3854,5.2734,5.3574,1729297.0],["2004-05-14",5.3387,5.4787,5.3014,5.4554,1785786.0],["2004-05-17",5.432,5.5394,5.3527,5.4787,1024973.0],["2004-05-18",5.4694,5.53,5.4414,5.5067,981151.0],["2004-05-19",5.5067,5.5814,5.4087,5.46,1485567.0],["2004-05-20",5.4414,5.5487,5.4367,5.53,1296896.0],["2004-05-21",5.5534,5.614,5.516,5.5394,722405.0],["2004-05-24",5.53,5.558,5.4787,5.5207,909441.0],["2004-05-25",5.4974,5.6,5.4974,5.6,1423767.0],["2004-05-26",5.586,5.656,5.5534,5.5814,1220488.0],["2004-05-27",5.6234,5.6607,5.5814,5.6327,1305068.0],["2004-05-28",5.6234,5.7307,5.6187,5.7214,1048978.0],["2004-06-01",5.7167,5.7214,5.6654,5.6934,1539707.0],["2004-06-02",5.6887,5.782,5.6887,5.7727,1970882.0],["2004-06-03",5.7727,5.782,5.7214,5.754,968791.0],["2004-06-04",5.7774,5.8847,5.7307,5.8754,1870877.0],["2004-06-07",5.9034,5.9594,5.8847,5.922,964807.0],["2004-06-08",5.8894,5.894,5.8194,5.8754,1184123.0],["2004-06-09",5.8334,5.908,5.8007,5.824,2706362.0],["2004-06-10",5.656,5.74,5.656,5.74,3062968.0],["2004-06-14",5.7354,5.74,5.6794,5.712,1986715.0],["2004-06-15",5.74,5.7727,5.712,5.74,1849937.0],["2004-06-16",5.67,5.8194,5.67,5.726,2525046.0],["2004-06-17",5.7307,5.7494,5.684,5.7447,2180698.0],["2004-06-18",5.7447,5.81,5.712,5.7214,1769544.0],["2004-06-21",5.7354,5.7494,5.712,5.7307,1662185.0],["2004-06-22",5.7494,5.8147,5.7447,5.8054,2144537.0],["2004-06-23",5.7867,5.9034,5.782,5.88,1597013.0],["2004-06-24",5.8567,5.8754,5.8007,5.81,1527143.0],["2004-06-25",5.8054,5.8614,5.8007,5.852,3069914.0],["2004-06-28",5.852,5.88,5.8287,5.8334,1357267.0],["2004-06-29",5.81,5.8147,5.7214,5.7214,1591701.0],["2004-06-30",5.74,5.7727,5.7214,5.768,1838904.0],["2004-07-01",5.6934,5.866,5.6934,5.852,1092903.0],["2004-07-02",5.8194,5.936,5.8194,5.936,1143161.0],["2004-07-06",5.9314,5.936,5.824,5.852,788904.0],["2004-07-07",5.88,5.95,5.8287,5.95,3369213.0],["2004-07-08",5.95,5.95,5.838,5.8567,1783437.0],["2004-07-09",5.9034,5.9127,5.796,5.8427,2181209.0],["2004-07-12",5.866,5.9267,5.81,5.9267,751518.0],["2004-07-13",5.936,5.9407,5.8474,5.8474,752846.0],["2004-07-14",5.852,5.8847,5.824,5.88,1508245.0],["2004-07-15",5.922,5.978,5.8894,5.978,891157.0],["2004-07-16",5.9967,6.0387,5.9827,5.9874,896162.0],["2004-07-19",6.0107,6.0574,5.9874,6.0434,857447.0],["2004-07-20",6.0667,6.0994,5.9127,5.964,2333923.0],["2004-07-21",6.0667,6.272,5.9967,6.2627,4866630.0],["2004-07-22",6.2534,6.2814,6.1554,6.1554,2872049.0],["2004-07-23",6.16,6.2207,6.132,6.1507,1278203.0],["2004-07-26",6.09,6.1367,6.0294,6.0527,1070838.0],["2004-07-27",6.1367,6.1554,6.02,6.0667,2093156.0],["2004-07-28",6.0434,6.118,6.006,6.0667,1153784.0],["2004-07-29",6.104,6.1134,6.0387,6.0667,1502014.0],["2004-07-30",6.0434,6.1367,6.0247,6.0434,980027.0],["2004-08-02",6.0434,6.0667,5.9407,6.0434,1493127.0],["2004-08-03",6.062,6.062,5.978,6.0014,1416412.0],["2004-08-04",5.964,6.006,5.8474,6.006,2260273.0],["2004-08-05",5.9874,6.0387,5.8707,5.9034,1327133.0],["2004-08-06",5.88,5.9034,5.768,5.7914,2320644.0],["2004-08-09",5.7914,5.8754,5.7634,5.7774,1042849.0],["2004-08-10",5.8147,5.8567,5.8054,5.8287,1868426.0],["2004-08-11",5.8147,5.852,5.726,5.8474,1349402.0],["2004-08-12",5.8334,5.8474,5.74,5.7447,1042236.0],["2004-08-13",5.7727,5.7867,5.6934,5.7074,640276.0],["2004-08-16",5.698,5.8007,5.698,5.796,578986.0],["2004-08-17",5.796,5.9547,5.7914,5.9547,977065.0],["2004-08-18",5.9734,6.0667,5.8987,6.062,898920.0],["2004-08-19",6.062,6.062,5.936,5.936,1273300.0],["2004-08-20",5.9734,6.0947,5.9407,6.0667,3387600.0],["2004-08-23",6.0247,6.1507,5.9967,6.1367,1074720.0],["2004-08-24",6.16,6.2067,6.1367,6.174,1285762.0],["2004-08-25",6.1507,6.2114,6.0527,6.0667,1188311.0],["2004-08-26",6.104,6.2254,6.076,6.2254,739566.0],["2004-08-27",6.1974,6.2114,6.1134,6.132,805146.0],["2004-08-30",6.0947,6.1927,6.0854,6.1554,788598.0],["2004-08-31",6.174,6.23,6.1367,6.23,1609578.0],["2004-09-01",6.1974,6.3047,6.1787,6.286,1462992.0],["2004-09-02",6.2954,6.51,6.286,6.4774,2125844.0],["2004-09-03",6.4494,6.4867,6.426,6.4447,617701.0],["2004-09-07",6.4307,6.4914,6.4167,6.4867,1074209.0],["2004-09-08",6.4494,6.552,6.4447,6.538,2448740.0],["2004-09-09",6.5007,6.538,6.3887,6.44,2899426.0],["2004-09-10",6.4634,6.4634,6.3794,6.4167,1317020.0],["2004-09-13",6.3934,6.4214,6.356,6.3934,1060215.0],["2004-09-14",6.37,6.44,6.37,6.3794,819958.0],["2004-09-15",6.37,6.3794,6.2814,6.3,1413245.0],["2004-09-16",6.3,6.3654,6.3,6.3467,921495.0],["2004-09-17",6.314,6.398,6.2767,6.37,1499460.0],["2004-09-20",6.3607,6.3887,6.328,6.342,1035903.0],["2004-09-21",6.4587,6.5987,6.426,6.5194,1665454.0],["2004-09-22",6.5194,6.538,6.44,6.4867,1505589.0],["2004-09-23",6.44,6.5707,6.44,6.4867,905253.0],["2004-09-24",6.4587,6.5614,6.4447,6.4447,1362885.0],["2004-09-27",6.4167,6.496,6.4074,6.44,1074414.0],["2004-09-28",6.44,6.44,6.3187,6.37,1387606.0],["2004-09-29",6.398,6.496,6.398,6.4867,839264.0],["2004-09-30",6.44,6.566,6.426,6.5474,1344294.0],["2004-10-01",6.5567,6.6827,6.5427,6.6454,1713668.0],["2004-10-04",6.65,6.7247,6.6127,6.622,1449509.0],["2004-10-05",6.5147,6.6687,6.5147,6.6174,893915.0],["2004-10-06",6.6547,6.678,6.6174,6.664,679298.0],["2004-10-07",6.6174,6.65,6.524,6.538,1051226.0],["2004-10-08",6.51,6.6967,6.51,6.6967,849377.0],["2004-10-11",6.7107,6.734,6.678,6.7294,1388423.0],["2004-10-12",6.7294,6.762,6.6407,6.7574,1740534.0],["2004-10-13",6.7107,6.8834,6.692,6.7854,2283155.0],["2004-10-14",6.8087,6.8227,6.748,6.7807,1664126.0],["2004-10-15",6.804,6.832,6.72,6.8227,1574234.0],["2004-10-18",6.7714,6.916,6.7714,6.8507,970323.0],["2004-10-19",6.8274,6.9347,6.79,6.7947,2888904.0],["2004-10-20",6.7714,6.8274,6.6734,6.7574,904232.0],["2004-10-21",6.734,6.9767,6.734,6.93,2497057.0],["2004-10-22",6.8927,6.9394,6.8554,6.8834,886151.0],["2004-10-25",6.86,6.888,6.678,6.7714,1808157.0],["2004-10-26",6.818,6.8367,6.7014,6.7994,1740227.0],["2004-10-27",6.7994,6.8227,6.7387,6.8134,1327235.0],["2004-10-28",6.7714,6.8834,6.7527,6.8694,632615.0],["2004-10-29",6.8227,6.9254,6.776,6.79,534449.0],["2004-11-01",6.79,6.8927,6.7854,6.8787,1026505.0],["2004-11-02",6.8367,6.902,6.79,6.818,550384.0],["2004-11-03",6.8554,6.9767,6.8554,6.9067,994839.0],["2004-11-04",6.8834,6.9814,6.86,6.9814,1270031.0],["2004-11-05",7.042,7.0467,6.9394,6.972,1204451.0],["2004-11-08",6.93,7.0467,6.9254,7.042,699217.0],["2004-11-09",6.986,7.0934,6.944,7.0887,1038457.0],["2004-11-10",7.0514,7.2567,7.0374,7.154,1728378.0],["2004-11-11",7.154,7.2614,7.1354,7.2614,1408546.0],["2004-11-12",7.2614,7.42,7.2007,7.42,1544099.0],["2004-11-15",7.3967,7.49,7.378,7.4667,1238977.0],["2004-11-16",7.4667,7.4947,7.3734,7.3874,1250827.0],["2004-11-17",7.392,7.4714,7.2194,7.2614,1575255.0],["2004-11-18",7.2427,7.378,7.1867,7.2474,1006382.0],["2004-11-19",7.2194,7.2334,7.07,7.1027,978086.0],["2004-11-22",7.0934,7.1307,7.0327,7.112,1397412.0],["2004-11-23",7.1214,7.1587,7.028,7.14,1377799.0],["2004-11-24",7.126,7.2894,7.126,7.2474,781652.0],["2004-11-26",7.2333,7.3316,7.2099,7.2474,318402.0],["2004-11-29",7.2567,7.2895,7.1537,7.2567,1299654.0],["2004-11-30",7.2333,7.3504,7.2099,7.3316,1219160.0],["2004-12-01",7.3831,7.4627,7.3363,7.4487,1722147.0],["2004-12-02",7.4206,7.5751,7.3644,7.533,4896560.0],["2004-12-03",7.533,7.6079,7.4908,7.5938,1642878.0],["2004-12-06",7.5423,7.636,7.5376,7.6266,1393735.0],["2004-12-07",7.5938,7.6219,7.5142,7.5517,1198628.0],["2004-12-08",7.3738,7.6828,7.3738,7.6406,1825421.0],["2004-12-09",7.6406,7.6828,7.5423,7.6828,886151.0],["2004-12-10",7.8232,7.8232,7.6313,7.7483,1083301.0],["2004-12-13",7.8513,7.8513,7.7155,7.7249,1680061.0],["2004-12-14",7.6313,7.7436,7.6266,7.664,1619384.0],["2004-12-15",7.6781,7.7249,7.6266,7.7015,1093720.0],["2004-12-16",7.7343,7.7483,7.5845,7.5891,1304353.0],["2004-12-17",7.5189,7.7483,7.5189,7.7249,1163591.0],["2004-12-20",7.7249,7.7343,7.6172,7.6781,865415.0],["2004-12-21",7.6734,7.7717,7.664,7.7717,909952.0],["2004-12-22",7.7951,7.8981,7.7483,7.856,1016903.0],["2004-12-23",7.856,7.9075,7.8279,7.8279,1073801.0],["2004-12-27",7.8747,7.9075,7.767,7.8419,563562.0],["2004-12-28",7.8185,7.8888,7.7951,7.8747,797689.0],["2004-12-29",7.8747,7.9684,7.8326,7.9684,1270337.0],["2004-12-30",7.9684,8.0526,7.9449,8.0526,863168.0],["2004-12-31",8.0667,8.1463,8.0479,8.0994,1183101.0],["2005-01-03",8.0995,8.1088,7.9543,7.959,1378616.0],["2005-01-04",7.9543,7.9684,7.856,7.8888,1690378.0],["2005-01-05",7.8888,7.8888,7.4253,7.6172,2727711.0],["2005-01-06",7.5938,7.753,7.5938,7.7015,1844727.0],["2005-01-07",7.6921,7.8185,7.6594,7.739,1264004.0],["2005-01-10",7.739,7.7436,7.5798,7.6266,1537358.0],["2005-01-11",7.6406,7.7015,7.4955,7.5845,1091677.0],["2005-01-12",7.5845,7.6313,7.5283,7.6125,1269009.0],["2005-01-13",7.5751,7.7249,7.561,7.6313,1211908.0],["2005-01-14",7.6781,7.8513,7.6125,7.8373,1484648.0],["2005-01-18",7.8326,7.9356,7.6781,7.8981,1301493.0],["2005-01-19",7.8794,7.9637,7.8139,7.8419,1296181.0],["2005-01-20",7.8139,7.842,7.7062,7.7858,934877.0],["2005-01-21",7.7998,7.8092,7.7202,7.7343,673271.0],["2005-01-24",7.7296,7.7858,7.664,7.7483,1305886.0],["2005-01-25",7.7483,7.7998,7.5751,7.5798,1150515.0],["2005-01-26",7.533,7.547,7.43,7.4908,1779964.0],["2005-01-27",7.4908,7.5517,7.4721,7.4908,1051430.0],["2005-01-28",7.4908,7.5845,7.43,7.5798,909237.0],["2005-01-31",7.5938,7.6313,7.4159,7.4908,2005920.0],["2005-02-01",7.4487,7.5002,7.4487,7.4908,1654524.0],["2005-02-02",7.5283,7.6032,7.4815,7.5142,1260122.0],["2005-02-03",7.5142,7.6079,7.4721,7.4861,934264.0],["2005-02-04",7.5142,7.6079,7.4721,7.6079,1824705.0],["2005-02-07",7.6079,7.6125,7.533,7.5564,1330095.0],["2005-02-08",7.5142,7.5517,7.3925,7.4206,2196021.0],["2005-02-09",7.4206,7.5049,7.4019,7.4908,2052704.0],["2005-02-10",7.4908,7.5142,7.4721,7.5142,3178295.0],["2005-02-11",7.5002,7.5189,7.4674,7.4908,2092338.0],["2005-02-14",7.5095,7.5517,7.4721,7.5095,1568820.0],["2005-02-15",7.5002,7.5189,7.4534,7.4908,1768829.0],["2005-02-16",7.4674,7.5095,7.458,7.5002,2979613.0],["2005-02-17",7.4861,7.5376,7.4627,7.4908,2888496.0],["2005-02-18",7.5002,7.5095,7.3972,7.444,1188413.0],["2005-02-22",7.4674,7.4674,7.238,7.2521,1817964.0],["2005-02-23",7.3035,7.3691,7.2708,7.327,1550841.0],["2005-02-24",7.3925,7.4815,7.327,7.3831,1915006.0],["2005-02-25",7.43,7.6547,7.3831,7.6219,1969452.0],["2005-02-28",7.6313,7.65,7.4674,7.4815,1707948.0],["2005-03-01",7.5049,7.7717,7.5049,7.7483,1787829.0],["2005-03-02",7.7483,7.8373,7.6594,7.7764,1079317.0],["2005-03-03",7.8419,7.9262,7.7811,7.9028,1901216.0],["2005-03-04",7.9028,8.0386,7.8981,8.0011,1318246.0],["2005-03-07",8.0011,8.0901,7.9262,7.9824,1101586.0],["2005-03-08",7.9824,8.076,7.9824,8.0714,1398331.0],["2005-03-09",8.0245,8.0245,7.8139,7.8841,1413552.0],["2005-03-10",7.8841,7.9309,7.7998,7.9262,895549.0],["2005-03-11",7.9262,7.9356,7.8841,7.9169,1089941.0],["2005-03-14",7.9122,8.0245,7.9075,8.0105,1078193.0],["2005-03-15",8.0105,8.0573,7.842,7.8841,918431.0],["2005-03-16",7.8841,7.9028,7.7624,7.7998,763776.0],["2005-03-17",7.8045,7.8607,7.7764,7.8139,828437.0],["2005-03-18",7.7858,7.87,7.6734,7.739,1271257.0],["2005-03-21",7.739,7.8045,7.6828,7.7249,1172478.0],["2005-03-22",7.7249,7.7717,7.6594,7.6875,1152354.0],["2005-03-23",7.6875,7.7624,7.6453,7.7015,1152354.0],["2005-03-24",7.6968,7.8139,7.6734,7.7155,589201.0],["2005-03-28",7.7155,7.7202,7.6079,7.6079,1072984.0],["2005-03-29",7.6596,7.7255,7.5843,7.6314,1053882.0],["2005-03-30",7.6784,7.9043,7.6455,7.8807,1285864.0],["2005-03-31",7.8807,7.9419,7.7631,7.7914,1445014.0],["2005-04-01",8.0878,8.0878,7.6878,7.7208,1436331.0],["2005-04-04",7.6737,7.7349,7.6173,7.7161,833033.0],["2005-04-05",7.7114,7.8243,7.669,7.7255,928441.0],["2005-04-06",7.7255,7.829,7.6926,7.7067,809437.0],["2005-04-07",7.7067,7.8196,7.7067,7.8008,742937.0],["2005-04-08",7.7772,7.8666,7.7537,7.7819,819447.0],["2005-04-11",7.8055,7.8384,7.7772,7.8384,420041.0],["2005-04-12",7.8384,7.9607,7.7867,7.9513,1968124.0],["2005-04-13",7.9043,7.989,7.8713,7.9043,1076559.0],["2005-04-14",7.8949,7.956,7.7631,7.7819,1576379.0],["2005-04-15",7.7867,7.8525,7.6926,7.7067,1146838.0],["2005-04-18",7.7067,7.7443,7.5514,7.6549,1981301.0],["2005-04-19",7.6549,7.7631,7.6455,7.7584,1456965.0],["2005-04-20",7.7584,7.7725,7.6502,7.7255,613819.0],["2005-04-21",7.7584,7.8572,7.6831,7.749,645384.0],["2005-04-22",7.7537,7.8807,7.749,7.7866,1418148.0],["2005-04-25",7.8008,7.8949,7.8008,7.8102,1828791.0],["2005-04-26",7.8102,7.9137,7.7866,7.8807,1498745.0],["2005-04-27",7.8337,7.9278,7.8102,7.9278,1557277.0],["2005-04-28",7.9278,7.9278,7.7114,7.7961,1312628.0],["2005-04-29",7.8149,7.9278,7.7396,7.9137,1543282.0],["2005-05-02",7.8902,7.9278,7.6126,7.702,3024151.0],["2005-05-03",7.702,7.7537,7.6502,7.7114,1820926.0],["2005-05-04",7.6973,7.7914,7.6596,7.7914,737421.0],["2005-05-05",7.7914,7.9278,7.7678,7.9278,1326826.0],["2005-05-06",7.9278,7.9278,7.8384,7.8713,949484.0],["2005-05-09",7.8902,8.0689,7.8384,8.0689,1988656.0],["2005-05-10",8.0642,8.0689,7.9513,8.0219,938759.0],["2005-05-11",8.0219,8.0219,7.876,7.9701,917920.0],["2005-05-12",7.9701,8.0031,7.8337,7.8572,1195564.0],["2005-05-13",7.8572,7.9043,7.6831,7.6878,1695384.0],["2005-05-16",7.6878,7.7819,7.6878,7.7631,1612131.0],["2005-05-17",7.7631,7.7631,7.7114,7.7631,974409.0],["2005-05-18",7.7631,7.9419,7.7584,7.9325,1268499.0],["2005-05-19",7.909,8.0972,7.8996,8.0642,1726335.0],["2005-05-20",8.0689,8.0737,8.0219,8.0454,607895.0],["2005-05-23",8.0407,8.163,7.9843,8.1536,1750442.0],["2005-05-24",8.163,8.1866,7.9796,7.9843,4120629.0],["2005-05-25",8.0219,8.0219,7.8384,7.8572,1551046.0],["2005-05-26",7.7631,7.9372,7.7631,7.8243,1219773.0],["2005-05-27",7.8572,7.8902,7.829,7.8713,823023.0],["2005-05-31",7.8713,7.9231,7.8431,7.8807,1521116.0],["2005-06-01",7.8337,7.9701,7.8337,7.9419,2469783.0],["2005-06-02",7.9372,8.0219,7.8902,8.0125,1424584.0],["2005-06-03",8.1066,8.1348,7.9607,7.9607,1691808.0],["2005-06-06",7.9984,8.0642,7.9654,8.0125,1555438.0],["2005-06-07",8.0501,8.0689,7.989,8.0219,1120177.0],["2005-06-08",8.0925,8.1207,8.0407,8.0642,2014602.0],["2005-06-09",8.0642,8.0689,8.0172,8.0454,1049489.0],["2005-06-10",8.0454,8.0878,8.0125,8.0501,604626.0],["2005-06-13",8.0219,8.2195,8.0031,8.1913,1388525.0],["2005-06-14",8.1913,8.2242,8.163,8.196,1507632.0],["2005-06-15",8.196,8.2242,8.1772,8.2054,1551454.0],["2005-06-16",8.2336,8.2995,8.1489,8.2054,2838953.0],["2005-06-17",8.2713,8.3512,8.2054,8.2666,2253531.0],["2005-06-20",8.2713,8.3889,8.2477,8.2901,1286375.0],["2005-06-21",8.3512,8.3889,8.2336,8.2571,2539245.0],["2005-06-22",8.3277,8.3748,8.3183,8.3371,1606309.0],["2005-06-23",8.3606,8.3701,8.2524,8.2854,2731797.0],["2005-06-24",8.2571,8.3465,8.2477,8.2524,2395111.0],["2005-06-27",8.2477,8.276,8.1866,8.2101,1010672.0],["2005-06-28",8.2858,8.2905,8.2338,8.2385,1385971.0],["2005-06-29",8.2811,8.3852,8.2574,8.2669,962968.0],["2005-06-30",8.2811,8.3331,8.2527,8.2811,1228354.0],["2005-07-01",8.3284,8.423,8.2953,8.4088,1810098.0],["2005-07-05",8.4183,8.5319,8.3663,8.5271,1989371.0],["2005-07-06",8.5745,8.5839,8.4798,8.4893,1846872.0],["2005-07-07",8.3994,8.494,8.3426,8.4751,1421417.0],["2005-07-08",8.4751,8.5555,8.4514,8.4798,2297864.0],["2005-07-11",8.5224,8.5839,8.5082,8.565,1811222.0],["2005-07-12",8.565,8.6786,8.5319,8.617,1344907.0],["2005-07-13",8.5934,8.6123,8.5177,8.5792,2871743.0],["2005-07-14",8.6123,8.636,8.3804,8.3804,1684556.0],["2005-07-15",8.3757,8.4183,8.3189,8.4136,1397412.0],["2005-07-18",8.4136,8.5319,8.4041,8.4467,3359611.0],["2005-07-19",8.4987,8.5366,8.4751,8.5082,1860458.0],["2005-07-20",8.5035,8.7164,8.5035,8.7117,2199596.0],["2005-07-21",8.7448,8.7448,8.5792,8.6644,2765711.0],["2005-07-22",8.707,8.7637,8.6596,8.759,1040909.0],["2005-07-25",8.7543,8.8205,8.7259,8.7874,1242757.0],["2005-07-26",8.7874,8.8395,8.759,8.8253,1128145.0],["2005-07-27",8.8631,8.8631,8.7495,8.7732,5788023.0],["2005-07-28",8.7732,8.8678,8.7259,8.8631,3332439.0],["2005-07-29",8.8584,8.8631,8.759,8.8253,831807.0],["2005-08-01",8.8726,8.9483,8.8158,8.9199,1621938.0],["2005-08-02",8.9436,9.0287,8.8962,9.0145,1544304.0],["2005-08-03",9.0145,9.0193,8.9246,9.0051,989425.0],["2005-08-04",9.0051,9.0051,8.8678,8.8915,989425.0],["2005-08-05",8.8489,8.8678,8.636,8.6407,2026145.0],["2005-08-08",8.6265,8.6265,8.4278,8.4325,1880786.0],["2005-08-09",8.4562,8.5934,8.3946,8.5413,1206902.0],["2005-08-10",8.6265,8.6502,8.4751,8.494,1986205.0],["2005-08-11",8.4751,8.5792,8.442,8.5792,1118032.0],["2005-08-12",8.5792,8.5839,8.423,8.5271,1146736.0],["2005-08-15",8.5366,8.6502,8.4751,8.5839,894732.0],["2005-08-16",8.5839,8.707,8.5603,8.6596,1065016.0],["2005-08-17",8.6786,8.7022,8.5839,8.6029,1064301.0],["2005-08-18",8.6029,8.6029,8.4704,8.494,1021296.0],["2005-08-19",8.5177,8.5271,8.3663,8.3757,898614.0],["2005-08-22",8.3757,8.4609,8.3284,8.3757,1317326.0],["2005-08-23",8.3994,8.423,8.3379,8.3426,1116295.0],["2005-08-24",8.3047,8.494,8.2858,8.3946,1114252.0],["2005-08-25",8.3946,8.4467,8.3473,8.371,1106080.0],["2005-08-26",8.371,8.3946,8.1817,8.1864,1778125.0],["2005-08-29",8.1912,8.2953,8.0681,8.2338,1027833.0],["2005-08-30",8.2385,8.3047,8.177,8.2479,1952904.0],["2005-08-31",8.2527,8.3047,8.2243,8.2763,1934415.0],["2005-09-01",8.2811,8.2953,8.0539,8.0965,2938651.0],["2005-09-02",8.1296,8.1628,7.9262,8.0445,1530616.0],["2005-09-06",8.0303,8.2527,8.0208,8.2243,2411149.0],["2005-09-07",8.2479,8.4041,8.1391,8.3662,2155774.0],["2005-09-08",8.3662,8.4514,8.3284,8.3331,1719082.0],["2005-09-09",8.3521,8.423,8.248,8.3521,1653196.0],["2005-09-12",8.3946,8.3994,8.3,8.3095,879920.0],["2005-09-13",8.2905,8.3426,8.1912,8.2054,867458.0],["2005-09-14",8.1864,8.2338,8.0823,8.0965,1374326.0],["2005-09-15",8.0823,8.1628,8.035,8.0634,1350525.0],["2005-09-16",8.0681,8.0965,7.9877,7.9924,1797329.0],["2005-09-19",7.9924,8.0397,7.9167,7.9309,1747582.0],["2005-09-20",8.0445,8.0445,7.8599,7.8647,2265993.0],["2005-09-21",7.8268,7.8268,7.6375,7.7464,3496799.0],["2005-09-22",7.7606,7.8031,7.6659,7.7606,3112000.0],["2005-09-23",7.7322,7.841,7.647,7.6848,2868985.0],["2005-09-26",7.912,7.9593,7.8079,7.9546,3492713.0],["2005-09-27",7.9404,7.9593,7.7747,7.8978,1704168.0],["2005-09-28",7.9645,8.0026,7.8406,7.8501,1311912.0],["2005-09-29",7.8216,7.8978,7.7168,7.8597,2535669.0],["2005-09-30",7.8597,8.1217,7.8597,8.0502,2663561.0],["2005-10-03",8.0788,8.1407,8.0312,8.1217,2007248.0],["2005-10-04",8.1217,8.2074,8.0359,8.0407,2022774.0],["2005-10-05",8.0645,8.074,7.8692,7.9216,1288112.0],["2005-10-06",7.9311,8.2217,7.9264,8.2217,3144892.0],["2005-10-07",8.2312,8.2312,8.055,8.1121,1933087.0],["2005-10-10",8.0835,8.1121,8.0407,8.0788,979006.0],["2005-10-11",8.0407,8.2169,8.0407,8.1407,3494245.0],["2005-10-12",8.0026,8.0788,7.7977,7.9025,2853050.0],["2005-10-13",7.8549,7.9502,7.7692,7.8501,1670663.0],["2005-10-14",7.9168,8.0502,7.8882,8.0026,1985285.0],["2005-10-17",8.0264,8.1074,7.9692,8.0978,1240816.0],["2005-10-18",8.0978,8.1264,7.8787,7.8835,2185091.0],["2005-10-19",7.8882,7.993,7.7596,7.9788,2330961.0],["2005-10-20",7.893,8.0216,7.8216,7.8644,2863367.0],["2005-10-21",7.9549,8.0026,7.8311,7.9835,1639814.0],["2005-10-24",7.9835,8.1407,7.9835,8.1217,1449713.0],["2005-10-25",8.0788,8.0978,7.993,8.0693,2391229.0],["2005-10-26",8.0502,8.0645,7.8597,7.8692,1755141.0],["2005-10-27",7.8835,7.9121,7.6358,7.712,1371875.0],["2005-10-28",7.712,8.0073,7.712,7.993,2370595.0],["2005-10-31",7.993,8.0788,7.9835,7.9978,1042339.0],["2005-11-01",7.9311,7.9502,7.7406,7.8311,1587513.0],["2005-11-02",7.8787,7.9549,7.7787,7.9454,1826340.0],["2005-11-03",8.0264,8.0454,7.9073,7.9216,1206902.0],["2005-11-04",7.9216,7.9692,7.8168,7.8597,1018027.0],["2005-11-07",7.8597,7.9311,7.812,7.8644,1494455.0],["2005-11-08",7.8644,7.9454,7.8359,7.8978,1022011.0],["2005-11-09",7.9264,8.074,7.9168,7.9406,1151537.0],["2005-11-10",7.9359,8.2407,7.8692,8.2169,1347256.0],["2005-11-11",8.255,8.3122,8.1883,8.3074,979210.0],["2005-11-14",8.0502,8.055,7.8597,7.9311,5057140.0],["2005-11-15",7.9788,8.0931,7.9311,7.9788,2919141.0],["2005-11-16",8.0264,8.0883,7.9264,7.9883,1502320.0],["2005-11-17",7.9883,8.1836,7.9883,8.1693,1862807.0],["2005-11-18",8.2074,8.317,8.1788,8.317,2367020.0],["2005-11-21",8.3265,8.3265,8.1931,8.3027,1734303.0],["2005-11-22",8.2884,8.4075,8.2312,8.4027,2006737.0],["2005-11-23",8.3932,8.6314,8.3741,8.6266,2515750.0],["2005-11-25",8.6266,8.6266,8.5504,8.5885,340262.0],["2005-11-28",8.6218,8.6266,8.5361,8.5742,2200209.0],["2005-11-29",8.5742,8.5932,8.5027,8.5647,1714179.0],["2005-11-30",8.5742,8.6218,8.4837,8.5266,1746050.0],["2005-12-01",8.5837,8.7266,8.5599,8.6552,2636185.0],["2005-12-02",8.6599,8.8314,8.6456,8.7695,2150155.0],["2005-12-05",8.7695,9.0219,8.6837,8.698,2423509.0],["2005-12-06",8.7552,8.8028,8.7219,8.7647,2462019.0],["2005-12-07",8.7647,8.8076,8.6742,8.679,1864135.0],["2005-12-08",8.7266,8.8933,8.7266,8.8028,1958011.0],["2005-12-09",8.7885,8.8981,8.7838,8.8171,1521933.0],["2005-12-12",8.8124,8.86,8.7838,8.8076,1468508.0],["2005-12-13",8.8219,8.8933,8.7409,8.8838,2260580.0],["2005-12-14",8.86,8.9695,8.8076,8.9124,3952796.0],["2005-12-15",8.8838,8.9791,8.7885,8.8171,1455433.0],["2005-12-16",8.7981,8.9219,8.7028,8.7885,1635422.0],["2005-12-19",8.8219,8.8648,8.698,8.7171,1299348.0],["2005-12-20",8.6933,8.7885,8.6885,8.76,859184.0],["2005-12-21",8.7885,8.86,8.7647,8.8409,896264.0],["2005-12-22",8.8457,8.9124,8.7885,8.9076,2323708.0],["2005-12-23",8.9076,9.0077,8.8648,8.9457,989527.0],["2005-12-27",8.9648,9.041,8.9314,8.9981,2304300.0],["2005-12-28",9.0125,9.0317,8.8975,8.9933,1206085.0],["2005-12-29",8.9933,9.0653,8.9502,9.0509,2451089.0],["2005-12-30",9.0509,9.2234,9.0509,9.0844,1409568.0],["2006-01-03",9.1324,9.2282,8.9981,9.1947,1416821.0],["2006-01-04",9.1563,9.1611,9.0748,9.0844,1557890.0],["2006-01-05",9.1228,9.1515,9.0605,9.1036,1816533.0],["2006-01-06",9.1084,9.233,9.0844,9.2282,2968581.0],["2006-01-09",9.2282,9.2618,9.1611,9.257,2187236.0],["2006-01-10",9.257,9.3529,9.1707,9.3481,1325090.0],["2006-01-11",9.3481,9.4631,9.3241,9.396,2851313.0],["2006-01-12",9.4919,9.4967,9.3912,9.4871,2554159.0],["2006-01-13",9.4583,9.4679,9.3768,9.4104,2185499.0],["2006-01-17",9.4152,9.4679,9.3097,9.4296,1546551.0],["2006-01-18",9.4296,9.4296,9.3241,9.396,1384133.0],["2006-01-19",9.4248,9.5015,9.3481,9.4967,1444707.0],["2006-01-20",9.4967,9.5063,9.3912,9.4296,1358186.0],["2006-01-23",9.4344,9.5015,9.4008,9.4392,1257671.0],["2006-01-24",9.4248,9.5111,9.4104,9.444,1924302.0],["2006-01-25",9.444,9.444,9.257,9.3816,2673878.0],["2006-01-26",9.3816,9.5063,9.3816,9.4679,2195816.0],["2006-01-27",9.4679,9.5878,9.4488,9.5638,1738287.0],["2006-01-30",9.5398,9.6213,9.4679,9.5638,1305886.0],["2006-01-31",9.5207,9.6261,9.4967,9.5638,2673674.0],["2006-02-01",9.5686,9.7843,9.4871,9.7076,3943194.0],["2006-02-02",9.7076,9.7316,9.5878,9.6357,1976603.0],["2006-02-03",9.5398,9.6645,9.4967,9.5926,2515750.0],["2006-02-06",9.5926,9.698,9.5686,9.6597,1443482.0],["2006-02-07",9.6261,9.7316,9.1084,9.5398,12340742.0],["2006-02-08",9.5782,9.5782,9.4919,9.5782,1767501.0],["2006-02-09",9.5878,9.6261,9.5494,9.5878,1335101.0],["2006-02-10",9.583,9.6309,9.4775,9.5878,2451906.0],["2006-02-13",9.5878,9.5878,9.4727,9.5063,2270999.0],["2006-02-14",9.4967,9.5446,9.396,9.4488,1514374.0],["2006-02-15",9.4536,9.5734,9.4056,9.535,2047086.0],["2006-02-16",9.5398,9.6932,9.5398,9.6932,2885227.0],["2006-02-17",9.6741,9.6741,9.5638,9.5878,1490369.0],["2006-02-21",9.5878,9.6118,9.5542,9.5878,1742577.0],["2006-02-22",9.583,9.6165,9.5255,9.583,2547927.0],["2006-02-23",9.6117,9.6117,9.4823,9.5542,2289386.0],["2006-02-24",9.4919,9.5303,9.3241,9.4104,1585266.0],["2006-02-27",9.4392,9.4535,9.3385,9.3577,1028140.0],["2006-02-28",9.3097,9.3912,9.233,9.3145,2332289.0],["2006-03-01",9.3241,9.3768,9.2666,9.3625,2405633.0],["2006-03-02",9.3481,9.5398,9.3145,9.4679,1921135.0],["2006-03-03",9.3864,9.4488,9.3049,9.4392,1273504.0],["2006-03-06",9.4631,9.583,9.4008,9.5446,1134682.0],["2006-03-07",9.5878,9.6165,9.4536,9.535,1046527.0],["2006-03-08",9.5255,9.6213,9.3816,9.6165,2590933.0],["2006-03-09",9.6357,9.7412,9.583,9.6357,1332138.0],["2006-03-10",9.6357,9.7268,9.6022,9.6885,1133967.0],["2006-03-13",9.6885,9.7556,9.6309,9.6741,968995.0],["2006-03-14",9.6405,9.8802,9.6309,9.8802,3989979.0],["2006-03-15",9.9186,10.0528,9.8514,9.9953,1838700.0],["2006-03-16",9.9905,10.187,9.9617,10.1007,2711776.0],["2006-03-17",10.1726,10.2158,10.0384,10.187,1886200.0],["2006-03-20",10.187,10.2589,10.0911,10.1391,2161392.0],["2006-03-21",10.1391,10.1678,9.9713,9.9953,1879254.0],["2006-03-22",9.8994,10.0911,9.8946,9.9425,2874705.0],["2006-03-23",9.9521,10.1007,9.9186,10.0672,1357267.0],["2006-03-24",10.0672,10.1774,10.0384,10.1151,1697427.0],["2006-03-27",10.1055,10.1055,9.8802,9.9809,2568051.0],["2006-03-28",10.0048,10.2062,9.9329,10.2014,1937377.0],["2006-03-29",10.2448,10.4234,10.2448,10.3172,2340972.0],["2006-03-30",10.3269,10.3703,10.1869,10.2593,2315945.0],["2006-03-31",10.2352,10.3751,10.1483,10.3269,2426880.0],["2006-04-03",10.3269,10.3269,10.1194,10.129,2045656.0],["2006-04-04",10.1628,10.1724,9.9698,10.0228,1873942.0],["2006-04-05",10.0228,10.1049,9.9939,10.0856,2885022.0],["2006-04-06",10.0856,10.1917,10.0132,10.0373,4159344.0],["2006-04-07",10.0373,10.0373,9.7719,9.907,9002377.0],["2006-04-10",9.907,10.018,9.7237,9.9794,14762514.0],["2006-04-11",9.9794,9.9891,9.7912,9.8588,6079355.0],["2006-04-12",9.8588,9.9022,9.6465,9.796,11984647.0],["2006-04-13",9.8105,9.8105,9.6995,9.7333,5198516.0],["2006-04-17",9.7381,9.7623,9.6368,9.6658,5030581.0],["2006-04-18",9.6658,9.8684,9.6223,9.8009,6555987.0],["2006-04-19",9.8057,10.018,9.7719,9.9649,5239784.0],["2006-04-20",9.9167,10.0325,9.8829,10.0035,3080946.0],["2006-04-21",9.9891,10.0373,9.8684,9.9022,3180849.0],["2006-04-24",9.8636,9.9167,9.8057,9.825,2200005.0],["2006-04-25",9.7816,9.8057,9.6271,9.6899,2899630.0],["2006-04-26",9.6899,9.8926,9.6561,9.8443,8477735.0],["2006-04-27",9.8347,10.0808,9.8009,10.0615,3117516.0],["2006-04-28",10.1097,10.322,10.047,10.1435,3877818.0],["2006-05-01",10.2593,10.2593,10.0084,10.0904,3727862.0],["2006-05-02",10.0518,10.0808,9.8829,10.0422,4276510.0],["2006-05-03",10.1531,10.1821,9.9987,10.1483,2938140.0],["2006-05-04",10.2014,10.2738,10.1049,10.2062,2532299.0],["2006-05-05",10.2545,10.3751,10.2255,10.322,1768727.0],["2006-05-08",10.2304,10.3606,10.2304,10.3027,1763926.0],["2006-05-09",10.2979,10.3799,10.2545,10.3317,2746201.0],["2006-05-10",10.2931,10.322,10.1966,10.2448,2774700.0],["2006-05-11",10.3269,10.3269,9.9794,10.0566,2743340.0],["2006-05-12",9.9408,10.0132,9.7671,9.8926,2043409.0],["2006-05-15",9.8202,9.9987,9.7526,9.8781,2604825.0],["2006-05-16",9.9408,9.9553,9.8298,9.9119,3442864.0],["2006-05-17",9.8539,9.9263,9.7333,9.7381,2981146.0],["2006-05-18",9.7864,9.8298,9.6995,9.7478,2696658.0],["2006-05-19",9.796,9.796,9.5306,9.6851,2893807.0],["2006-05-22",9.6416,9.7478,9.4824,9.5499,3976597.0],["2006-05-23",9.6223,9.7092,9.5065,9.5065,2658760.0],["2006-05-24",9.4631,9.6754,9.3859,9.4679,1995909.0],["2006-05-25",9.5355,9.7719,9.5355,9.6609,3467380.0],["2006-05-26",9.6513,9.7719,9.6464,9.7526,2242805.0],["2006-05-30",9.6995,9.7816,9.6513,9.6513,1636239.0],["2006-05-31",9.7092,9.7478,9.6513,9.6851,3087484.0],["2006-06-01",9.8105,9.9794,9.7478,9.9456,2534648.0],["2006-06-02",9.9456,10.0856,9.8733,9.9939,2040344.0],["2006-06-05",9.9939,10.269,9.936,10.1628,3838286.0],["2006-06-06",10.1628,10.1676,9.8491,9.9119,1809894.0],["2006-06-07",9.9119,10.047,9.8443,9.9601,1748502.0],["2006-06-08",9.9601,9.9698,9.6995,9.8636,3379837.0],["2006-06-09",9.9167,10.1194,9.8491,10.0856,1852184.0],["2006-06-12",10.1001,10.129,9.9456,9.9698,2286219.0],["2006-06-13",9.9698,10.0663,9.7478,9.7864,1467283.0],["2006-06-14",9.8057,9.8926,9.6706,9.7526,1568615.0],["2006-06-15",9.6995,10.1001,9.6995,10.0663,1646964.0],["2006-06-16",10.1821,10.2786,10.0952,10.2641,3094226.0],["2006-06-19",10.2641,10.3751,10.1435,10.1869,2090398.0],["2006-06-20",10.018,10.1724,10.018,10.0904,1941667.0],["2006-06-21",10.1049,10.2545,10.0663,10.1724,2065779.0],["2006-06-22",10.1724,10.1869,10.0952,10.1628,1241020.0],["2006-06-23",10.1097,10.211,10.047,10.1724,1474433.0],["2006-06-26",10.1531,10.2448,10.0904,10.1821,1662798.0],["2006-06-27",10.1869,10.351,10.1483,10.2738,1872512.0],["2006-06-28",10.2738,10.4003,10.23,10.4003,1300165.0],["2006-06-29",10.337,10.5851,10.3273,10.4392,4118892.0],["2006-06-30",10.41,10.6386,10.3905,10.6386,2857442.0],["2006-07-03",10.6824,10.8235,10.6435,10.7359,955205.0],["2006-07-05",10.731,10.877,10.5656,10.8429,2918426.0],["2006-07-06",10.8429,10.9354,10.7943,10.9354,2482347.0],["2006-07-07",10.8478,10.9889,10.8235,10.8575,1781598.0],["2006-07-10",10.8429,11.0229,10.8429,10.9013,1174827.0],["2006-07-11",10.8721,10.877,10.7456,10.8478,1411304.0],["2006-07-12",10.8916,10.9937,10.8283,10.9645,3586384.0],["2006-07-13",10.9645,11.018,10.7943,10.8235,3228757.0],["2006-07-14",10.7991,10.8283,10.5316,10.6483,2762647.0],["2006-07-17",10.5608,10.7067,10.5511,10.7067,1801517.0],["2006-07-18",10.7991,10.9451,10.6873,10.9305,2837421.0],["2006-07-19",10.9986,11.091,10.9305,10.9986,4806464.0],["2006-07-20",11.1202,11.1251,10.8429,10.8429,2588175.0],["2006-07-21",10.8332,10.8429,10.5365,10.6143,2412068.0],["2006-07-24",10.6289,10.9159,10.6289,10.8964,2754475.0],["2006-07-25",10.8235,10.9597,10.7943,10.9597,4073027.0],["2006-07-26",10.9451,10.9694,10.7602,10.8672,3303940.0],["2006-07-27",10.9305,10.9743,10.4489,10.4732,4066183.0],["2006-07-28",10.5267,10.6338,10.4732,10.4878,3229677.0],["2006-07-31",10.4878,10.4975,10.2738,10.3224,2941001.0],["2006-08-01",10.4197,10.4684,10.1278,10.4684,3394342.0],["2006-08-02",10.6532,10.6727,10.5121,10.6143,2618002.0],["2006-08-03",10.5365,10.8381,10.483,10.8137,3092796.0],["2006-08-04",10.8867,11.018,10.8429,10.9013,2105312.0],["2006-08-07",10.8721,11.0521,10.7797,10.8332,1589965.0],["2006-08-08",10.9062,10.9354,10.5705,10.5802,1397718.0],["2006-08-09",10.6192,10.6581,10.41,10.4343,1939420.0],["2006-08-10",10.3759,10.3808,10.1181,10.303,2769695.0],["2006-08-11",10.3127,10.3322,10.0597,10.0646,2519530.0],["2006-08-14",10.0792,10.2835,10.0792,10.2203,2014807.0],["2006-08-15",10.2592,10.3565,10.2592,10.337,5885679.0],["2006-08-16",10.3857,10.4781,10.3565,10.4051,2165376.0],["2006-08-17",10.4197,10.6338,10.41,10.5948,3220279.0],["2006-08-18",10.5997,10.6046,10.4294,10.5802,2116242.0],["2006-08-21",10.5802,10.6289,10.5365,10.6289,1212623.0],["2006-08-22",10.6435,10.7554,10.59,10.7067,2292144.0],["2006-08-23",10.6727,10.7408,10.5462,10.5657,2357009.0],["2006-08-24",10.5705,10.6727,10.5559,10.6483,1384848.0],["2006-08-25",10.6338,10.6629,10.4976,10.5657,1552680.0],["2006-08-28",10.6046,10.7602,10.5559,10.7213,2661212.0],["2006-08-29",10.7262,10.7991,10.6873,10.7408,2093258.0],["2006-08-30",10.7505,10.8673,10.7116,10.8575,1767501.0],["2006-08-31",10.9256,10.984,10.8283,10.9645,2974097.0],["2006-09-01",10.9694,11.0278,10.8478,10.8527,1493024.0],["2006-09-05",10.8478,10.9208,10.8186,10.8672,2797991.0],["2006-09-06",10.8721,10.8721,10.7554,10.77,2418197.0],["2006-09-07",10.7943,10.8478,10.7213,10.8283,1704884.0],["2006-09-08",10.9208,11.0229,10.804,11.0229,2274676.0],["2006-09-11",10.9159,10.9937,10.8721,10.9305,1801211.0],["2006-09-12",10.9743,11.1494,10.8624,11.1056,2694513.0],["2006-09-13",11.091,11.164,11.0521,11.0618,2464880.0],["2006-09-14",11.0618,11.0618,10.8478,10.9597,4166188.0],["2006-09-15",11.0667,11.0764,11.0278,11.057,2261397.0],["2006-09-18",11.1202,11.1202,10.9645,11.0521,3596395.0],["2006-09-19",11.018,11.1397,10.9694,11.1397,2578777.0],["2006-09-20",11.1786,11.2856,11.1397,11.2175,2649260.0],["2006-09-21",11.2856,11.2953,11.0667,11.0959,2123903.0],["2006-09-22",11.1591,11.1737,10.9353,11.1056,1926038.0],["2006-09-25",11.2272,11.2272,11.0716,11.2175,3311192.0],["2006-09-26",11.2369,11.2515,11.0813,11.2369,2559777.0],["2006-09-27",11.2419,11.2909,11.1584,11.1879,3048462.0],["2006-09-28",11.1879,11.3056,11.1437,11.2664,4830674.0],["2006-09-29",11.286,11.3842,11.2369,11.2517,2582965.0],["2006-10-02",11.2566,11.3498,11.1781,11.3106,2121145.0],["2006-10-03",11.3106,11.4332,11.286,11.3204,3713050.0],["2006-10-04",11.394,11.3989,11.2762,11.3498,3341531.0],["2006-10-05",11.4087,11.5216,11.3596,11.5216,3696911.0],["2006-10-06",11.4627,11.659,11.4627,11.5755,3302612.0],["2006-10-09",11.5167,11.762,11.5117,11.762,3233252.0],["2006-10-10",11.7963,11.9681,11.4823,11.7767,2983291.0],["2006-10-11",11.3891,11.4823,10.8395,11.0505,14458617.0],["2006-10-12",10.9425,11.0358,10.7364,10.9425,9592294.0],["2006-10-13",10.9425,11.1977,10.8836,11.0701,4701965.0],["2006-10-16",11.1192,11.1437,11.0309,11.129,2808104.0],["2006-10-17",11.129,11.2124,11.0848,11.1241,4076296.0],["2006-10-18",11.1683,11.2468,11.1241,11.2468,2648034.0],["2006-10-19",11.2762,11.3056,11.1683,11.1732,3112000.0],["2006-10-20",11.1486,11.3007,11.0161,11.2615,3612841.0],["2006-10-23",11.2124,11.3155,11.1241,11.286,2894216.0],["2006-10-24",11.286,11.4381,11.2419,11.4136,3201381.0],["2006-10-25",11.3694,11.4725,11.34,11.3891,1633276.0],["2006-10-26",11.4332,11.5265,11.3498,11.5265,2159553.0],["2006-10-27",11.5265,11.6491,11.5068,11.5706,2816378.0],["2006-10-30",11.5706,11.5755,11.394,11.4627,2289284.0],["2006-10-31",11.551,11.5657,11.2762,11.3155,3709782.0],["2006-11-01",11.3204,11.3989,11.2762,11.3007,3315380.0],["2006-11-02",11.3056,11.3449,11.1781,11.3253,3620502.0],["2006-11-03",11.3743,11.3842,11.1388,11.2517,5021081.0],["2006-11-06",11.3596,11.5461,11.3106,11.4725,2056177.0],["2006-11-07",11.4725,11.4774,11.34,11.3547,1816840.0],["2006-11-08",11.3106,11.5068,11.237,11.5019,2862141.0],["2006-11-09",11.5314,11.5363,11.3793,11.3793,3441638.0],["2006-11-10",11.2958,11.5166,11.2958,11.497,2145150.0],["2006-11-13",11.4823,11.654,11.4578,11.6393,2787163.0],["2006-11-14",11.6884,11.7227,11.654,11.7227,2672346.0],["2006-11-15",11.7031,11.7865,11.6786,11.7669,3805598.0],["2006-11-16",11.7718,11.816,11.6442,11.7767,2400525.0],["2006-11-17",11.7276,11.8012,11.654,11.7522,2131666.0],["2006-11-20",11.8111,12.4686,11.8111,12.238,8927808.0],["2006-11-21",12.238,12.5275,12.238,12.4882,6658750.0],["2006-11-22",12.5618,12.6551,12.4441,12.552,2853969.0],["2006-11-24",12.5766,12.6256,12.4784,12.5618,620868.0],["2006-11-27",12.5667,12.5667,12.0957,12.1055,3973941.0],["2006-11-28",12.0711,12.1693,11.8994,12.1153,3203526.0],["2006-11-29",12.1202,12.3263,12.1202,12.3018,2927619.0],["2006-11-30",12.3656,12.4048,12.2134,12.3754,3072263.0],["2006-12-01",12.3508,12.3901,12.1349,12.2576,2538428.0],["2006-12-04",12.3165,12.5618,12.3165,12.4392,1684760.0],["2006-12-05",12.4441,12.4588,12.2331,12.2429,2953361.0],["2006-12-06",12.2576,12.3656,12.081,12.2183,3028748.0],["2006-12-07",12.2674,12.2674,12.1055,12.1447,5285650.0],["2006-12-08",12.1546,12.1791,12.0024,12.1153,2115016.0],["2006-12-11",12.2036,12.2036,12.0122,12.1055,4273037.0],["2006-12-12",12.0466,12.2527,12.0319,12.0417,2505433.0],["2006-12-13",12.1644,12.2233,11.973,11.9828,3220687.0],["2006-12-14",11.9779,12.1447,11.9583,12.027,3271967.0],["2006-12-15",12.0122,12.2134,11.9141,11.9583,2912909.0],["2006-12-18",12.0319,12.1447,11.9092,11.9485,3523460.0],["2006-12-19",11.9975,12.0368,11.7571,11.9779,2768776.0],["2006-12-20",11.9583,12.2331,11.9583,12.0957,2266198.0],["2006-12-21",11.7031,12.2134,11.7031,11.8994,3584546.0],["2006-12-22",11.9436,12.0417,11.7767,11.8749,2852130.0],["2006-12-26",11.9386,11.9926,11.865,11.8994,1209354.0],["2006-12-27",11.9341,12.0928,11.9341,12.0729,2257311.0],["2006-12-28",12.0928,12.2415,11.9738,12.1969,1493331.0],["2006-12-29",12.2514,12.2514,12.1225,12.1721,1342762.0],["2007-01-03",12.1721,12.2861,12.068,12.177,2407778.0],["2007-01-04",12.0928,12.187,11.9589,12.1473,1942076.0],["2007-01-05",12.1225,12.1473,11.8399,11.8845,1637260.0],["2007-01-08",11.8647,11.8944,11.7506,11.8449,2412579.0],["2007-01-09",11.8449,12.0233,11.8399,11.9886,3175231.0],["2007-01-10",11.9886,12.0481,11.8895,12.0134,3509772.0],["2007-01-11",11.9837,12.3803,11.9688,12.3258,4769690.0],["2007-01-12",12.3456,12.4497,12.2712,12.3605,3300875.0],["2007-01-16",12.306,12.5192,12.2861,12.42,3974350.0],["2007-01-17",12.42,12.5638,12.2564,12.4894,2823017.0],["2007-01-18",12.5687,12.5687,12.3407,12.3555,2217472.0],["2007-01-19",12.296,12.5142,12.296,12.4795,2027065.0],["2007-01-22",12.5241,12.5638,12.3952,12.4101,2598798.0],["2007-01-23",12.4497,12.5439,12.4002,12.4497,2187747.0],["2007-01-24",12.5191,12.6877,12.42,12.6481,1973027.0],["2007-01-25",12.7671,12.9604,12.6629,12.772,3520395.0],["2007-01-26",12.7671,12.7671,12.5886,12.7224,1720921.0],["2007-01-29",12.6927,12.7423,12.6084,12.7076,1828996.0],["2007-01-30",12.7076,12.891,12.6134,12.7918,2579798.0],["2007-01-31",12.8166,13.2133,12.7918,13.124,4131559.0],["2007-02-01",13.2083,13.3472,13.0497,13.3372,3003925.0],["2007-02-02",13.3124,13.5207,13.2827,13.5207,2939979.0],["2007-02-05",13.5703,13.6298,13.4116,13.5058,1817759.0],["2007-02-06",13.5356,13.8677,13.4314,13.7587,4771529.0],["2007-02-07",13.8826,14.3239,13.8182,14.2346,4901668.0],["2007-02-08",13.7587,14.071,13.5802,13.9074,4235139.0],["2007-02-09",13.9173,14.081,13.3719,13.8777,8047786.0],["2007-02-12",13.8777,13.8777,13.5752,13.7587,2594508.0],["2007-02-13",13.8083,14.3685,13.7587,14.2346,4488369.0],["2007-02-14",13.957,14.1256,13.8083,13.8628,3873937.0],["2007-02-15",13.8628,13.9322,13.7289,13.8777,2993608.0],["2007-02-16",13.8628,13.9173,13.5752,13.6992,3052140.0],["2007-02-20",13.9124,13.9173,13.5752,13.6347,4150967.0],["2007-02-21",13.3868,13.6347,13.3819,13.5356,4243311.0],["2007-02-22",13.5356,13.5901,13.2182,13.2877,5526009.0],["2007-02-23",13.3571,13.3868,13.0893,13.1389,3945033.0],["2007-02-26",13.2629,13.2728,12.9009,13.1637,3024866.0],["2007-02-27",13.1637,13.1637,12.5539,12.772,3612739.0],["2007-02-28",12.8315,13.134,12.7175,13.0298,4293058.0],["2007-03-01",12.7968,13.0397,12.5588,12.8018,3858614.0],["2007-03-02",12.7175,12.8365,12.4993,12.534,2485207.0],["2007-03-05",12.3605,12.4646,11.9738,11.9985,3699975.0],["2007-03-06",12.3456,12.4101,12.2217,12.3456,4234424.0],["2007-03-07",12.3506,12.3952,12.0729,12.0729,4224720.0],["2007-03-08",12.2812,12.3952,12.2266,12.3357,3856878.0],["2007-03-09",12.4646,12.7968,12.4646,12.7373,3953614.0],["2007-03-12",12.7423,12.9158,12.7026,12.891,3237338.0],["2007-03-13",13.3124,13.362,13.0298,13.1191,9965345.0],["2007-03-14",13.1191,13.2133,12.7819,12.9604,10777234.0],["2007-03-15",12.9307,13.1736,12.8761,13.1092,3721018.0],["2007-03-16",13.1687,13.1984,13.0397,13.0397,4631175.0],["2007-03-19",13.0745,13.3521,13.0397,13.3273,62959642.0],["2007-03-20",13.2678,13.3273,13.2182,13.243,20728687.0],["2007-03-21",13.248,13.4066,13.2083,13.3819,8448520.0],["2007-03-22",13.4612,13.5356,13.2678,13.362,7192382.0],["2007-03-23",13.362,13.4414,13.3174,13.3224,5181661.0],["2007-03-26",13.2678,13.3323,13.1141,13.2529,6208064.0],["2007-03-27",13.1488,13.2926,13.0398,13.1141,8519821.0],["2007-03-28",13.3889,13.4139,12.9293,13.0342,4639653.0],["2007-03-29",13.1391,13.239,12.9792,13.0142,2457116.0],["2007-03-30",13.0792,13.209,12.9942,13.1441,4358230.0],["2007-04-02",13.204,13.4538,13.0542,13.3739,3413649.0],["2007-04-03",13.4089,13.4638,13.3289,13.3389,4600223.0],["2007-04-04",13.3539,13.4339,13.249,13.4139,3180440.0],["2007-04-05",13.4139,13.4888,13.3689,13.4339,1613868.0],["2007-04-09",13.4339,13.4638,13.3439,13.3739,2245155.0],["2007-04-10",13.3889,13.4888,13.3389,13.3589,1994172.0],["2007-04-11",13.4039,13.4039,13.1191,13.214,3121091.0],["2007-04-12",13.1891,13.1891,13.0392,13.1341,2643642.0],["2007-04-13",13.6137,13.6137,13.0142,13.259,3011484.0],["2007-04-16",13.284,13.4239,13.1791,13.3989,2368143.0],["2007-04-17",13.4289,13.6137,13.4039,13.5088,2179064.0],["2007-04-18",13.5088,13.5687,13.3939,13.4139,1998667.0],["2007-04-19",13.3839,13.4139,13.0841,13.0841,6401638.0],["2007-04-20",13.8185,13.8185,13.0392,13.1691,4909431.0],["2007-04-23",13.254,13.3639,13.194,13.3239,3967915.0],["2007-04-24",12.8843,13.3739,12.8843,13.1491,2750389.0],["2007-04-25",13.1491,13.239,12.7294,13.204,6704717.0],["2007-04-26",13.209,13.3539,13.1141,13.194,2667239.0],["2007-04-27",13.1941,13.239,13.0042,13.0092,2552116.0],["2007-04-30",13.0142,13.0292,12.7694,12.8094,3761674.0],["2007-05-01",12.9443,12.9443,12.4597,12.5996,4585411.0],["2007-05-02",12.6545,12.7594,12.5446,12.7394,3952184.0],["2007-05-03",12.7544,12.9243,12.7294,12.7994,2801157.0],["2007-05-04",12.7894,12.8094,12.5746,12.5896,2908926.0],["2007-05-07",12.6395,12.7145,12.5446,12.6345,3285246.0],["2007-05-08",12.6345,12.6545,12.4896,12.5846,2601352.0],["2007-05-09",12.5896,12.7244,12.5246,12.6295,2309509.0],["2007-05-10",12.1949,12.5796,12.1899,12.3747,3220585.0],["2007-05-11",12.4147,12.5546,12.3697,12.5146,2482858.0],["2007-05-14",12.5646,12.6195,12.4247,12.4547,2521164.0],["2007-05-15",12.4597,12.5646,12.1899,12.1949,4486734.0],["2007-05-16",12.1999,12.2848,12.005,12.1249,3816630.0],["2007-05-17",12.045,12.095,11.8602,11.8702,3686287.0],["2007-05-18",11.9151,11.9401,11.6803,11.7952,4726787.0],["2007-05-21",11.7652,11.9501,11.7403,11.7652,4030124.0],["2007-05-22",11.8502,12.005,11.7652,11.8752,4042382.0],["2007-05-23",11.9401,12.07,11.8352,11.8652,4248112.0],["2007-05-24",11.9901,12.045,11.5005,11.6453,6838330.0],["2007-05-25",11.7153,11.9251,11.6453,11.7902,3056430.0],["2007-05-29",11.9151,12.07,11.8702,12.01,4419111.0],["2007-05-30",11.99,12.4896,11.9201,12.4147,8539638.0],["2007-05-31",12.4896,12.7844,12.3897,12.7494,10737089.0],["2007-06-01",12.7344,12.8393,12.6295,12.6695,4502159.0],["2007-06-04",12.6695,12.7694,12.5946,12.6895,4546799.0],["2007-06-05",12.6345,12.6795,12.3548,12.3747,3181768.0],["2007-06-06",12.2748,12.5496,12.2249,12.2398,4886754.0],["2007-06-07",12.2398,12.2548,11.8152,11.8302,7426816.0],["2007-06-08",11.8452,12.1399,11.8252,12.1249,4592970.0],["2007-06-11",12.01,12.075,11.8851,11.9901,2985129.0],["2007-06-12",12.08,12.1399,11.8102,11.8252,5664320.0],["2007-06-13",11.8202,12.015,11.7602,12.01,5912136.0],["2007-06-14",11.9501,12.02,11.8252,11.8752,2783996.0],["2007-06-15",11.9801,12.1149,11.9151,11.9501,4340558.0],["2007-06-18",12.025,12.04,11.7503,11.7802,3370031.0],["2007-06-19",11.7203,11.8002,11.6503,11.7852,3696298.0],["2007-06-20",11.7852,11.8701,11.5404,11.5554,4500014.0],["2007-06-21",11.5904,11.7203,11.3456,11.6303,5000447.0],["2007-06-22",11.5404,11.5954,11.4055,11.5005,3756873.0],["2007-06-25",11.4655,11.5704,11.3456,11.4505,4427896.0],["2007-06-26",11.4555,11.5254,11.2507,11.3306,6012855.0],["2007-06-27",11.3306,11.6532,11.3155,11.6028,6325026.0],["2007-06-28",11.5524,11.7691,11.4667,11.5625,4710341.0],["2007-06-29",11.5625,11.875,11.5373,11.6532,8554654.0],["2007-07-02",11.7187,11.9959,11.628,11.9808,5252349.0],["2007-07-03",12.0211,12.0866,11.8699,12.0161,2878178.0],["2007-07-05",13.1098,13.4072,12.9385,13.1098,12973356.0],["2007-07-06",13.0443,13.135,12.636,12.6864,7375026.0],["2007-07-09",12.752,12.8578,12.5806,12.7419,5770249.0],["2007-07-10",12.626,12.7217,12.3639,12.3891,5031807.0],["2007-07-11",12.3991,12.4495,12.2479,12.3639,3394649.0],["2007-07-12",12.3487,12.51,12.2681,12.4143,4235139.0],["2007-07-13",12.3336,12.5403,12.2227,12.51,4111844.0],["2007-07-16",12.4999,12.5352,12.3286,12.3538,4198161.0],["2007-07-17",12.3538,12.4899,12.1169,12.1169,5452154.0],["2007-07-18",12.0967,12.0967,11.8044,12.0211,5937264.0],["2007-07-19",12.1018,12.2278,11.9909,12.1522,4362111.0],["2007-07-20",12.1371,12.1824,11.8044,11.875,5315171.0],["2007-07-23",11.7338,11.9002,11.6834,11.7489,4417681.0],["2007-07-24",11.628,11.7641,11.3961,11.4667,5784857.0],["2007-07-25",11.5826,11.5877,11.0937,11.2651,7365015.0],["2007-07-26",11.2348,11.2348,10.5846,10.8014,8940577.0],["2007-07-27",10.5746,10.9022,10.3528,10.4737,7675653.0],["2007-07-30",10.5846,10.7812,10.3981,10.7056,5987931.0],["2007-07-31",10.877,11.0282,10.625,10.6451,6060662.0],["2007-08-01",10.4939,11.0231,10.4939,11.003,8550670.0],["2007-08-02",11.003,11.1743,10.9475,11.134,6729131.0],["2007-08-03",11.0131,11.0584,10.6653,10.7358,6598788.0],["2007-08-06",10.7459,11.2348,10.4435,11.1844,6294074.0],["2007-08-07",11.0887,11.4213,11.003,11.2802,6549347.0],["2007-08-08",11.381,11.759,11.3407,11.759,6529734.0],["2007-08-09",11.5272,11.7237,11.0735,11.4465,5567788.0],["2007-08-10",11.3306,11.4415,10.8115,10.8568,6574068.0],["2007-08-13",10.9879,11.1895,10.9274,11.0483,3701916.0],["2007-08-14",10.9375,11.1542,10.6199,10.6451,5904576.0],["2007-08-15",10.5645,10.8971,10.2117,10.257,6153312.0],["2007-08-16",9.5715,10.7409,9.5715,10.7157,6824846.0],["2007-08-17",11.3558,11.5524,10.7207,11.0786,8269553.0],["2007-08-20",11.0483,11.3155,10.9727,11.1794,4912087.0],["2007-08-21",11.0937,11.381,10.9879,11.3608,3530610.0],["2007-08-22",11.4062,11.5927,11.0937,11.1945,4540772.0],["2007-08-23",11.1945,11.3205,11.0534,11.1088,4485202.0],["2007-08-24",11.0282,11.3004,11.0181,11.2651,2365998.0],["2007-08-27",11.2852,11.3558,10.9425,10.9475,2847125.0],["2007-08-28",10.8871,10.9375,10.5897,10.6602,4821174.0],["2007-08-29",10.7106,11.0635,10.635,11.0181,3316606.0],["2007-08-30",10.9778,11.1844,10.9324,11.1643,3669637.0],["2007-08-31",11.2298,11.3659,11.1391,11.2348,5444595.0],["2007-09-04",11.1744,11.381,11.0887,11.3004,3851055.0],["2007-09-05",11.1744,11.1945,10.9576,11.003,3749518.0],["2007-09-06",11.008,11.1844,10.882,11.1592,3108527.0],["2007-09-07",11.003,11.003,10.751,10.7913,3218951.0],["2007-09-10",10.8568,10.8719,10.5594,10.6451,3835426.0],["2007-09-11",10.7358,10.877,10.6854,10.8165,3665755.0],["2007-09-12",10.8114,10.8669,10.6401,10.6451,3838899.0],["2007-09-13",10.7358,10.9173,10.7006,10.8971,4010103.0],["2007-09-14",10.8215,10.9778,10.7308,10.9627,2941409.0],["2007-09-17",10.8871,11.0584,10.8417,10.9979,3052242.0],["2007-09-18",11.0685,11.3205,11.0131,11.2903,5666261.0],["2007-09-19",11.3407,11.6935,11.3407,11.5877,5949931.0],["2007-09-20",11.5322,11.5675,11.2449,11.2651,3721835.0],["2007-09-21",11.4062,11.4465,11.2147,11.25,5134365.0],["2007-09-24",11.2248,11.4062,11.1643,11.3256,2849576.0],["2007-09-25",11.2903,11.3558,11.1239,11.2701,2717803.0],["2007-09-26",11.3159,11.4278,11.2294,11.3566,4178139.0],["2007-09-27",11.3566,11.5193,11.2752,11.4329,2430864.0],["2007-09-28",11.4074,11.5091,11.3464,11.4125,4981038.0],["2007-10-01",11.4583,11.7584,11.4023,11.6821,4280391.0],["2007-10-02",11.6973,11.8499,11.6566,11.7431,3136209.0],["2007-10-03",11.7431,11.7838,11.6058,11.7177,3491487.0],["2007-10-04",11.6973,11.7278,11.443,11.6159,4106328.0],["2007-10-05",11.7482,11.7889,11.5854,11.738,6241467.0],["2007-10-08",11.677,11.7634,11.6058,11.6465,2997081.0],["2007-10-09",11.6973,11.7584,11.499,11.7533,3540110.0],["2007-10-10",12.0432,12.0432,11.7787,11.9008,5816319.0],["2007-10-11",11.9008,12.0482,11.7482,11.8143,4426466.0],["2007-10-12",11.799,11.8906,11.6566,11.6872,2239332.0],["2007-10-15",11.7075,11.8296,11.4023,11.4379,3410584.0],["2007-10-16",11.4888,11.5041,11.2549,11.2905,3337853.0],["2007-10-17",11.382,11.5041,11.0565,11.3261,2914646.0],["2007-10-18",11.2345,11.4176,11.0921,11.2905,2712287.0],["2007-10-19",11.1328,11.1735,10.8277,10.8531,4875211.0],["2007-10-22",10.7514,10.9955,10.6852,10.9802,2957447.0],["2007-10-23",11.0362,11.1226,10.9345,11.1175,2925167.0],["2007-10-24",11.087,11.2447,10.8277,11.2193,4625250.0],["2007-10-25",11.2549,11.5549,11.0158,11.1938,4277225.0],["2007-10-26",11.265,11.4023,11.143,11.3769,4513191.0],["2007-10-29",11.2091,11.3159,10.9141,10.9599,4927410.0],["2007-10-30",10.8938,11.1989,10.8785,11.0362,2315536.0],["2007-10-31",11.143,11.2955,10.9751,11.2701,4599610.0],["2007-11-01",11.1887,11.2142,10.8836,10.9243,5664218.0],["2007-11-02",10.9497,10.9802,10.614,10.7107,5798238.0],["2007-11-05",10.5072,10.8633,10.4716,10.5123,5062758.0],["2007-11-06",10.5428,10.6954,10.3038,10.4716,4486019.0],["2007-11-07",10.2733,10.4767,10.0495,10.0851,5773518.0],["2007-11-08",10.1156,10.2886,9.8258,9.9885,6655379.0],["2007-11-09",9.8715,10.0444,9.7088,9.7139,8867233.0],["2007-11-12",9.6783,9.8308,9.4952,9.5511,6511552.0],["2007-11-13",9.5511,9.8817,9.5511,9.8563,10393150.0],["2007-11-14",9.958,9.9885,9.5867,9.6172,5078489.0],["2007-11-15",9.5613,9.8054,9.5359,9.6935,7973012.0],["2007-11-16",9.7444,9.7596,9.424,9.5765,6321961.0],["2007-11-19",9.4952,9.5613,9.2358,9.2816,6654255.0],["2007-11-20",9.3731,9.4494,8.9713,9.1697,6983383.0],["2007-11-21",9.0781,9.2053,8.9256,9.1239,5196575.0],["2007-11-23",9.1646,9.3629,9.1392,9.3121,2081204.0],["2007-11-26",9.2917,9.2968,8.7933,8.8289,6308069.0],["2007-11-27",8.8798,9.1087,8.7476,9.0883,6973781.0],["2007-11-28",9.1392,9.4748,9.0985,9.4545,6983996.0],["2007-11-29",9.4036,9.5409,9.2155,9.4494,4919544.0],["2007-11-30",9.5816,9.7851,9.5816,9.7596,5775663.0],["2007-12-03",9.6528,9.8105,9.546,9.7495,3745738.0],["2007-12-04",9.7088,9.7088,9.368,9.368,3635212.0],["2007-12-05",9.4189,9.6274,9.3884,9.6071,4823727.0],["2007-12-06",9.602,9.841,9.5664,9.841,4498175.0],["2007-12-07",9.841,9.9682,9.7444,9.841,4434229.0],["2007-12-10",9.8512,10.1563,9.8105,10.1512,3516003.0],["2007-12-11",10.1462,10.2021,9.4189,9.4392,5282892.0],["2007-12-12",9.8156,10.1411,9.2663,9.4036,6811566.0],["2007-12-13",9.3273,9.4596,9.1544,9.2968,4830571.0],["2007-12-14",9.19,9.2816,8.8238,8.8391,6766110.0],["2007-12-17",8.9663,8.9663,8.6102,8.7374,5857179.0],["2007-12-18",8.8289,9.0019,8.7069,8.8493,7086758.0],["2007-12-19",8.9307,9.068,8.6764,9.012,6478557.0],["2007-12-20",8.9968,9.1188,8.8239,8.9205,3330499.0],["2007-12-21",9.0324,9.129,8.9154,8.9764,4814738.0],["2007-12-24",9.0273,9.3477,8.9764,9.3223,2095199.0],["2007-12-26",9.2561,9.2867,9.0324,9.0781,3728169.0],["2007-12-27",9.0001,9.0937,8.74,8.8232,3429891.0],["2007-12-28",8.8544,8.8961,8.6099,8.6932,3085645.0],["2007-12-31",8.6828,8.9013,8.6255,8.8648,3988651.0],["2008-01-02",8.8648,9.0677,8.688,8.9897,8244935.0],["2008-01-03",8.9897,9.099,8.6828,8.688,7129559.0],["2008-01-04",8.6099,8.6463,8.329,8.3654,6399800.0],["2008-01-07",8.4226,8.4539,8.1365,8.3706,5758911.0],["2008-01-08",8.4018,8.5735,8.0949,8.1001,7791083.0],["2008-01-09",8.1521,8.4955,7.9388,8.4851,7534788.0],["2008-01-10",8.4643,8.9741,8.2822,8.8232,10698578.0],["2008-01-11",8.7504,9.0105,8.5787,8.6776,7996302.0],["2008-01-14",8.792,8.8388,8.5579,8.7556,4287644.0],["2008-01-15",8.5891,8.6099,8.3394,8.3758,5265117.0],["2008-01-16",8.3186,8.6672,8.2978,8.4955,7940732.0],["2008-01-17",8.4955,8.6411,8.2093,8.2406,7598223.0],["2008-01-18",8.2874,8.4955,7.944,8.1053,9081237.0],["2008-01-22",7.9856,8.4278,7.8556,8.3446,8176392.0],["2008-01-23",8.0793,9.1302,7.97,9.0573,12502139.0],["2008-01-24",9.0365,9.0521,8.6307,8.8492,7000952.0],["2008-01-25",8.8076,9.0989,8.3342,8.407,7676777.0],["2008-01-28",8.4382,8.7712,8.277,8.7556,7315472.0],["2008-01-29",8.74,8.87,8.5891,8.74,5624583.0],["2008-01-30",8.714,9.0053,8.4851,8.5371,6564568.0],["2008-01-31",8.2978,8.8024,8.2978,8.7036,7762685.0],["2008-02-01",8.7764,9.0261,8.6515,8.9897,5986296.0],["2008-02-04",8.9897,9.0521,8.7504,8.9897,7400052.0],["2008-02-05",8.8648,9.0521,8.714,8.8752,9557154.0],["2008-02-06",8.9637,8.9637,8.6515,8.6619,6478557.0],["2008-02-07",8.6567,9.0417,8.5839,9.0001,7273897.0],["2008-02-08",8.8961,8.9689,8.5683,8.74,6446584.0],["2008-02-11",8.7192,8.7608,8.4955,8.5995,4854474.0],["2008-02-12",8.714,9.0469,8.662,9.0261,6007237.0],["2008-02-13",9.0781,9.1666,8.844,8.9741,6460068.0],["2008-02-14",8.9585,9.0105,8.7764,8.792,5568094.0],["2008-02-15",8.8024,8.8596,8.5215,8.7972,6101522.0],["2008-02-19",8.9117,8.9117,8.6099,8.7556,10409800.0],["2008-02-20",8.6567,8.688,8.4539,8.6255,10283032.0],["2008-02-21",8.6359,8.766,8.3498,8.381,7108006.0],["2008-02-22",8.4591,8.5735,8.3186,8.5475,7189011.0],["2008-02-25",8.5787,8.766,8.4278,8.74,8869582.0],["2008-02-26",8.7348,8.8596,8.6567,8.7816,6231865.0],["2008-02-27",8.714,8.87,8.6567,8.7712,5152037.0],["2008-02-28",8.6932,8.7452,8.4695,8.4747,7793330.0],["2008-02-29",8.3654,8.4903,8.3446,8.4226,6712685.0],["2008-03-03",8.433,8.7868,8.3238,8.766,10804303.0],["2008-03-04",8.6672,8.8076,8.4487,8.6567,8328800.0],["2008-03-05",8.7036,8.8024,8.5683,8.74,6210107.0],["2008-03-06",8.6984,8.7244,8.4122,8.4434,7360418.0],["2008-03-07",8.3914,8.6359,8.3394,8.5267,9276548.0],["2008-03-10",8.5423,8.5631,8.3654,8.407,6893286.0],["2008-03-11",8.5527,8.9793,8.5423,8.8909,11651944.0],["2008-03-12",8.844,8.9741,8.6515,8.6776,6784394.0],["2008-03-13",8.6307,8.7868,8.4018,8.714,7949722.0],["2008-03-14",8.844,8.87,8.3706,8.4799,8604605.0],["2008-03-17",8.2874,8.4799,8.0325,8.2093,10928722.0],["2008-03-18",8.355,8.5891,8.2093,8.4851,8782346.0],["2008-03-19",8.6619,8.6619,8.0637,8.1573,9683207.0],["2008-03-20",8.1625,8.4747,8.0949,8.433,10682132.0],["2008-03-24",8.407,8.9273,8.407,8.8961,10193651.0],["2008-03-25",8.8805,8.9897,8.74,8.9689,7302193.0],["2008-03-26",8.9585,8.9585,8.6411,8.6567,5479428.0],["2008-03-27",8.8463,8.9042,8.6673,8.6673,7417724.0],["2008-03-28",8.7568,8.7937,8.5093,8.5356,7823566.0],["2008-03-31",8.5093,8.6515,8.3566,8.3829,11554084.0],["2008-04-01",8.4409,8.978,8.4145,8.9569,11709148.0],["2008-04-02",8.9832,9.0464,8.8042,8.9937,8615842.0],["2008-04-03",8.9622,9.1991,8.8779,9.178,5680766.0],["2008-04-04",9.2044,9.2096,9.0727,9.1254,5937469.0],["2008-04-07",9.2044,9.2886,9.157,9.2518,5511605.0],["2008-04-08",9.2044,9.2307,9.0148,9.0622,4489390.0],["2008-04-09",9.1043,9.1623,8.8568,8.8779,4550578.0],["2008-04-10",8.8568,9.1149,8.7937,9.0569,5763609.0],["2008-04-11",8.92,9.1096,8.9095,8.978,6175274.0],["2008-04-14",9.0306,9.1149,8.8779,8.899,3658707.0],["2008-04-15",9.0201,9.0411,8.6831,8.7621,7644497.0],["2008-04-16",8.7937,8.999,8.7515,8.9727,8387230.0],["2008-04-17",8.8884,9.078,8.8884,9.0569,5130484.0],["2008-04-18",9.1833,9.2465,8.9832,9.0411,5506191.0],["2008-04-21",8.978,9.0095,8.8516,8.8832,3086871.0],["2008-04-22",8.6462,8.8358,8.6252,8.6831,5833582.0],["2008-04-23",8.7199,8.9253,8.6357,8.8252,4912189.0],["2008-04-24",8.7884,8.9885,8.6831,8.978,5794050.0],["2008-04-25",8.999,9.1149,8.9095,9.1043,4894211.0],["2008-04-28",9.0727,9.1886,9.0253,9.1412,4179978.0],["2008-04-29",9.0885,9.2939,9.0885,9.236,5051215.0],["2008-04-30",9.2412,9.3202,9.0253,9.0569,5392396.0],["2008-05-01",9.0833,9.4413,9.0306,9.4097,6228903.0],["2008-05-02",9.573,9.6256,9.4203,9.4993,7574218.0],["2008-05-05",9.5414,9.5414,9.3518,9.3834,4118586.0],["2008-05-06",9.3255,9.4571,9.2781,9.4361,5930625.0],["2008-05-07",9.4571,9.4677,9.236,9.2623,5679234.0],["2008-05-08",9.2992,9.315,9.1201,9.2518,3703653.0],["2008-05-09",9.0517,9.2518,9.0464,9.0938,4159752.0],["2008-05-12",9.1412,9.4729,9.1307,9.4571,5866679.0],["2008-05-13",9.494,9.6046,9.4045,9.5993,4722905.0],["2008-05-14",9.6256,9.7678,9.5993,9.7362,5628261.0],["2008-05-15",9.7257,9.8836,9.6256,9.8784,4275693.0],["2008-05-16",9.8731,9.9047,9.6993,9.7257,5856668.0],["2008-05-19",9.7257,9.8942,9.6994,9.7836,4870410.0],["2008-05-20",9.7415,9.7836,9.6046,9.6888,3433466.0],["2008-05-21",9.6467,9.7994,9.3729,9.3939,6062705.0],["2008-05-22",9.3676,9.4887,9.336,9.3729,3186978.0],["2008-05-23",9.3202,9.3676,9.078,9.0938,6868975.0],["2008-05-27",9.0991,9.2518,9.0833,9.2465,6632804.0],["2008-05-28",9.2939,9.3465,9.1938,9.3465,3456552.0],["2008-05-29",9.2623,9.3571,9.1623,9.236,6855389.0],["2008-05-30",9.1938,9.2992,8.9674,9.0517,7147027.0],["2008-06-02",8.9516,8.9674,8.7621,8.8463,6954168.0],["2008-06-03",8.8305,8.9674,8.7937,8.9042,5258478.0],["2008-06-04",8.8621,9.0148,8.7779,8.82,7272876.0],["2008-06-05",8.9253,8.978,8.8147,8.9411,4220634.0],["2008-06-06",8.6936,8.8147,8.3882,8.4409,6282225.0],["2008-06-09",8.4409,8.5778,8.2671,8.2934,6382230.0],["2008-06-10",8.2197,8.4145,8.0933,8.3619,7816722.0],["2008-06-11",8.3671,8.4198,8.0459,8.0459,7976281.0],["2008-06-12",8.1354,8.2829,7.9143,8.0565,6949060.0],["2008-06-13",8.1934,8.1986,7.909,8.1881,5819077.0],["2008-06-16",8.0301,8.1776,7.9459,8.167,5318951.0],["2008-06-17",8.2144,8.2618,7.8142,7.8511,6269150.0],["2008-06-18",7.8353,7.8774,7.6826,7.73,6183446.0],["2008-06-19",7.7353,7.9722,7.6931,7.9511,7173892.0],["2008-06-20",7.9512,7.9933,7.5826,7.651,9172559.0],["2008-06-23",7.6984,7.7616,7.4193,7.4246,6872550.0],["2008-06-24",7.3825,7.5299,7.2877,7.472,8420940.0],["2008-06-25",7.5299,7.8248,7.493,7.7247,11544993.0],["2008-06-26",7.9009,7.9009,7.3564,7.3564,10857115.0],["2008-06-27",7.3724,7.4845,7.3137,7.3671,7494950.0],["2008-06-30",7.2176,7.4578,7.2176,7.287,8507256.0],["2008-07-01",7.1589,7.2443,6.9667,7.2069,11739895.0],["2008-07-02",7.2069,7.2282,6.8973,6.9026,14334914.0],["2008-07-03",6.9453,7.0307,6.8652,6.8919,4717798.0],["2008-07-07",6.924,7.0307,6.6197,6.7425,10876523.0],["2008-07-08",6.657,7.2443,6.5449,7.1535,14480069.0],["2008-07-09",7.1749,7.2923,6.6037,6.6624,12265866.0],["2008-07-10",6.5503,6.6677,6.3527,6.5129,16947400.0],["2008-07-11",6.4649,6.6624,6.246,6.4115,16197415.0],["2008-07-14",6.5129,6.593,5.9363,5.947,13237516.0],["2008-07-15",5.883,6.4382,5.8082,6.1926,21750697.0],["2008-07-16",5.883,7.0094,5.883,6.6837,18116609.0],["2008-07-17",6.4542,6.9079,6.3848,6.8119,16898879.0],["2008-07-18",6.8012,6.8012,6.5396,6.7318,9707417.0],["2008-07-21",6.6624,6.9987,6.593,6.8919,9371037.0],["2008-07-22",6.7745,7.1589,6.7104,7.1215,10122146.0],["2008-07-23",7.2069,7.5966,7.0948,7.3724,14985099.0],["2008-07-24",7.4578,7.4578,6.8385,6.8546,13172447.0],["2008-07-25",6.8866,7.1055,6.7798,6.988,7547046.0],["2008-07-28",6.9186,7.0948,6.6677,6.6837,7354494.0],["2008-07-29",6.7264,7.2389,6.6891,7.2069,9216484.0],["2008-07-30",7.287,7.6553,6.8652,7.0948,11210656.0],["2008-07-31",7.0094,7.1482,6.9186,6.9987,7161839.0],["2008-08-01",7.0147,7.0841,6.8332,7.0254,7181860.0],["2008-08-04",6.9773,6.9987,6.7211,6.7211,9229661.0],["2008-08-05",6.7958,7.1322,6.7691,7.1001,10390289.0],["2008-08-06",7.0948,7.1855,6.9186,7.1322,7241107.0],["2008-08-07",7.0574,7.1055,6.9186,6.9667,7897217.0],["2008-08-08",6.972,7.4471,6.9079,7.3671,6907383.0],["2008-08-11",7.3617,7.7834,7.2496,7.6874,9792712.0],["2008-08-12",7.6286,7.7621,7.3991,7.5539,9530901.0],["2008-08-13",7.4525,7.5486,7.3457,7.3724,6770706.0],["2008-08-14",7.1589,7.5432,7.0681,7.5379,5469622.0],["2008-08-15",7.5752,7.618,7.3777,7.4792,4850899.0],["2008-08-18",7.4952,7.5699,7.271,7.3243,7248666.0],["2008-08-19",7.271,7.287,7.0628,7.1055,6532799.0],["2008-08-20",7.1268,7.271,7.0201,7.1482,6807582.0],["2008-08-21",7.0574,7.2176,7.0254,7.1322,5239069.0],["2008-08-22",7.2069,7.4738,7.1375,7.4738,7325789.0],["2008-08-25",7.2816,7.4098,7.1215,7.1322,5234575.0],["2008-08-26",7.1375,7.2656,7.0734,7.2656,4837109.0],["2008-08-27",7.2283,7.3937,7.1589,7.3671,4100710.0],["2008-08-28",7.4578,7.5913,7.319,7.5486,6935781.0],["2008-08-29",7.4738,7.7247,7.4364,7.634,7575853.0],["2008-09-02",7.9009,7.9169,7.5325,7.6874,8713089.0],["2008-09-03",7.6607,7.7247,7.5325,7.666,7432025.0],["2008-09-04",7.618,7.7194,7.4792,7.5005,8420327.0],["2008-09-05",7.4578,7.666,7.3457,7.6447,7694551.0],["2008-09-08",8.0824,8.1411,7.7514,8.0984,12773347.0],["2008-09-09",8.0023,8.4027,7.8902,7.9436,15309731.0],["2008-09-10",8.0023,8.0877,7.8368,7.9863,8264752.0],["2008-09-11",7.7461,8.408,7.7461,8.0931,8746492.0],["2008-09-12",8.061,8.3013,7.9596,8.2426,8547197.0],["2008-09-15",8.0984,8.2746,7.7087,7.7087,13824164.0],["2008-09-16",7.6874,8.0717,7.5539,8.0183,17390833.0],["2008-09-17",7.7941,7.9703,7.2229,7.2389,19849890.0],["2008-09-18",7.3777,9.0754,6.9613,9.0754,30704962.0],["2008-09-19",9.1928,9.4757,7.7194,8.5362,19061190.0],["2008-09-22",8.4774,8.4774,7.5486,7.7301,10629729.0],["2008-09-23",7.6874,7.9596,7.2763,7.618,8358015.0],["2008-09-24",7.698,7.7728,7.2496,7.319,7845426.0],["2008-09-25",7.3937,7.4685,7.1642,7.3617,9133027.0],["2008-09-26",7.3617,7.5838,7.1342,7.5567,7692304.0],["2008-09-29",7.2263,7.4484,6.7117,6.7117,15707912.0],["2008-09-30",7.0421,7.5892,6.8471,7.1992,13821917.0],["2008-10-01",6.95,7.2534,6.9446,7.0475,11028727.0],["2008-10-02",6.9771,7.08,6.4842,6.5492,13322914.0],["2008-10-03",6.7063,6.8633,6.1429,6.1754,15965228.0],["2008-10-06",5.937,6.1266,5.5687,5.807,15997712.0],["2008-10-07",5.6987,5.9316,5.287,5.3032,16300893.0],["2008-10-08",5.1516,5.7149,4.9782,5.287,17613622.0],["2008-10-09",5.2653,5.6987,4.2524,4.2524,16028969.0],["2008-10-10",4.3174,5.4603,3.949,5.027,29423592.0],["2008-10-13",5.3574,5.6554,4.9836,5.5145,11681057.0],["2008-10-14",5.6229,5.6933,4.8482,5.1949,11520375.0],["2008-10-15",5.0487,5.417,4.3444,4.5124,11408418.0],["2008-10-16",4.6261,4.9728,4.3336,4.9186,18922062.0],["2008-10-17",4.6315,5.1191,4.6315,4.9782,13135469.0],["2008-10-20",5.0216,5.092,4.8211,5.0595,6596949.0],["2008-10-21",4.9674,5.1028,4.7453,4.7778,6396429.0],["2008-10-22",4.664,4.702,4.2686,4.4474,12811244.0],["2008-10-23",4.5395,4.637,4.0736,4.4636,12604595.0],["2008-10-24",4.1115,4.339,3.6944,4.0628,12358311.0],["2008-10-27",4.0194,4.3065,3.8082,3.8352,7879340.0],["2008-10-28",3.9273,4.8645,3.9219,4.8645,14679261.0],["2008-10-29",4.8591,5.1353,4.599,4.7128,13236699.0],["2008-10-30",4.9132,5.2274,4.7345,5.1841,8567116.0],["2008-10-31",5.222,5.6824,5.0161,5.6012,12310914.0],["2008-11-03",5.5091,5.5795,5.2762,5.2924,8245446.0],["2008-11-04",5.4658,5.7529,5.3845,5.677,9605062.0],["2008-11-05",5.4928,5.612,4.8916,5.0107,13988523.0],["2008-11-06",4.9403,5.0595,4.5882,4.6261,10832701.0],["2008-11-07",4.6749,4.9782,4.4961,4.9132,8602154.0],["2008-11-10",4.9566,4.9891,4.2307,4.3174,9187065.0],["2008-11-11",4.2415,4.572,4.1657,4.4203,8716664.0],["2008-11-12",4.3336,4.3661,3.9869,4.0248,12262495.0],["2008-11-13",4.0898,4.5882,3.7702,4.4907,15295839.0],["2008-11-14",4.2794,4.404,3.8352,3.8732,15385629.0],["2008-11-17",3.8515,3.9273,3.6456,3.6619,14903889.0],["2008-11-18",3.5752,3.6619,3.2556,3.6131,19327597.0],["2008-11-19",3.5211,3.5806,2.936,2.9739,20621633.0],["2008-11-20",3.0985,3.0985,2.6489,2.741,29478856.0],["2008-11-21",2.8223,3.3531,2.5839,3.2177,22924809.0],["2008-11-24",3.5156,4.0573,3.2015,3.9978,26099938.0],["2008-11-25",4.1007,4.1711,3.4235,3.7973,21903412.0],["2008-11-26",3.6186,4.1332,3.494,4.1061,15958077.0],["2008-11-28",4.1548,4.2794,3.9327,4.0736,7576363.0],["2008-12-01",3.9002,3.9002,3.0823,3.2069,21383979.0],["2008-12-02",3.3098,3.6836,3.2177,3.6348,22981298.0],["2008-12-03",3.4452,3.9869,3.3098,3.9273,18797643.0],["2008-12-04",3.8082,4.2307,3.6348,3.7432,17782170.0],["2008-12-05",3.6727,4.1494,3.5698,4.1061,17225044.0],["2008-12-08",4.3607,4.637,4.2307,4.6153,20339393.0],["2008-12-09",4.4636,4.5611,3.8461,3.8732,17342414.0],["2008-12-10",3.9327,4.1928,3.7811,4.1278,17659692.0],["2008-12-11",3.9707,4.0736,3.4073,3.4235,25914944.0],["2008-12-12",3.2556,3.9544,3.1852,3.9273,21240254.0],["2008-12-15",3.9436,4.0248,3.6836,3.7811,19847643.0],["2008-12-16",3.8515,4.4203,3.7052,4.4203,28246314.0],["2008-12-17",4.1657,4.8103,4.0519,4.4419,14558418.0],["2008-12-18",4.4799,4.5936,3.7973,3.8732,16950260.0],["2008-12-19",3.9273,4.2361,3.9111,4.1928,16130711.0],["2008-12-22",4.1928,4.1928,3.7594,3.949,11461945.0],["2008-12-23",3.9761,4.1386,3.8027,3.8732,7623046.0],["2008-12-24",3.9327,3.9598,3.7919,3.949,2233612.0],["2008-12-26",3.9652,4.0628,3.8569,4.0194,3574841.0],["2008-12-29",4.014,4.0194,3.5886,3.6976,7444590.0],["2008-12-30",3.8231,3.9976,3.7413,3.8504,9162344.0],["2008-12-31",3.8067,4.1667,3.7904,4.1285,11650208.0],["2009-01-02",4.2812,4.2921,4.0958,4.2158,9386359.0],["2009-01-05",4.1558,4.2212,4.0031,4.0358,12572418.0],["2009-01-06",4.1012,4.483,4.0576,4.4175,15475010.0],["2009-01-07",4.3085,4.3085,4.0412,4.0794,13466332.0],["2009-01-08",4.0685,4.2976,3.8449,4.1667,11523644.0],["2009-01-09",4.1667,4.1994,3.9049,3.9376,11461536.0],["2009-01-12",3.9431,4.0249,3.5722,3.654,13704853.0],["2009-01-13",3.7249,3.7304,3.4959,3.594,16181479.0],["2009-01-14",3.4904,3.4959,3.3213,3.3704,13319747.0],["2009-01-15",3.3159,3.5722,3.185,3.4577,16811132.0],["2009-01-16",3.6158,3.7086,3.4795,3.6922,16891626.0],["2009-01-20",3.5559,3.6322,3.0268,3.0432,22547570.0],["2009-01-21",3.1904,3.4904,2.9287,3.4304,20537768.0],["2009-01-22",3.2123,3.4031,3.1141,3.1305,18519080.0],["2009-01-23",2.9668,3.2504,2.8578,3.2123,18337151.0],["2009-01-26",3.0705,3.3268,3.0705,3.2504,13660213.0],["2009-01-27",3.3159,3.4086,3.1523,3.2068,12162081.0],["2009-01-28",3.2123,3.4631,3.125,3.4031,21013481.0],["2009-01-29",3.245,3.3759,3.1305,3.1414,15559079.0],["2009-01-30",3.185,3.2341,2.8523,2.9341,17234748.0],["2009-02-02",2.836,3.0159,2.7923,2.9832,15616692.0],["2009-02-03",3.0323,3.0323,2.9014,2.9778,13729369.0],["2009-02-04",3.005,3.1195,2.7923,2.8032,14145119.0],["2009-02-05",2.776,2.8796,2.656,2.776,14160748.0],["2009-02-06",2.8305,3.0159,2.8141,2.9941,16076061.0],["2009-02-09",2.9123,3.0487,2.8632,3.0377,11998845.0],["2009-02-10",2.9941,3.0377,2.6233,2.6342,20797127.0],["2009-02-11",2.656,2.7378,2.3833,2.5578,23979100.0],["2009-02-12",2.3124,2.5796,2.3124,2.5796,19432812.0],["2009-02-13",2.5087,2.596,2.3178,2.3887,18704584.0],["2009-02-17",2.3124,2.4215,2.2415,2.2906,21792885.0],["2009-02-18",2.2633,2.4215,2.1433,2.2415,17295323.0],["2009-02-19",2.6669,2.6669,2.0506,2.1052,20118953.0],["2009-02-20",2.0288,2.2906,1.8925,2.2633,18263296.0],["2009-02-23",2.3178,2.3397,2.0779,2.0888,19276318.0],["2009-02-24",2.1106,2.3615,2.0288,2.3342,19979825.0],["2009-02-25",2.3615,2.3724,2.127,2.2469,14855368.0],["2009-02-26",2.2469,2.3233,2.0397,2.0888,13306059.0],["2009-02-27",2.007,2.1488,1.9961,2.0179,14626756.0],["2009-03-02",1.9361,2.0615,1.8216,1.8597,20826138.0],["2009-03-03",1.8925,2.0724,1.8106,1.9088,15613832.0],["2009-03-04",1.9415,2.0561,1.8652,1.9906,16716439.0],["2009-03-05",1.9034,1.9906,1.8052,1.8543,24707633.0],["2009-03-06",1.9088,1.9688,1.6798,1.9306,24804676.0],["2009-03-09",1.9579,2.0288,1.7507,1.9524,15520365.0],["2009-03-10",1.9797,2.3342,1.9688,2.3233,30948590.0],["2009-03-11",2.3506,2.4487,2.2524,2.2906,22509978.0],["2009-03-12",2.2742,2.6778,2.2415,2.6287,23664375.0],["2009-03-13",2.656,2.6723,2.3342,2.536,12822379.0],["2009-03-16",2.5742,2.6396,2.2197,2.2197,19290619.0],["2009-03-17",2.2797,2.5578,2.1924,2.5578,18161657.0],["2009-03-18",2.4487,2.7869,2.356,2.7214,23562430.0],["2009-03-19",2.7923,2.7978,2.3833,2.3833,24046621.0],["2009-03-20",2.4378,2.4378,2.0615,2.0615,21072421.0],["2009-03-23",2.2469,2.6505,2.236,2.6178,30518130.0],["2009-03-24",2.5524,2.6178,2.2633,2.3887,23916890.0],["2009-03-25",2.4051,2.6014,2.2033,2.5796,20091884.0],["2009-03-26",2.5905,2.6723,2.3997,2.6233,19435468.0],["2009-03-27",2.4651,2.5251,2.3069,2.3178,16105378.0],["2009-03-30",2.3342,2.3342,2.0179,2.0288,23365280.0],["2009-03-31",2.0997,2.1924,2.0561,2.1379,29210405.0],["2009-04-01",2.2633,2.2906,2.0343,2.1324,16459430.0],["2009-04-02",2.2851,2.4433,2.2197,2.416,32489114.0],["2009-04-03",2.4106,2.8141,2.3615,2.7323,24586484.0],["2009-04-06",2.6669,2.9069,2.6451,2.7923,16823901.0],["2009-04-07",2.7269,2.7705,2.4324,2.4487,16107012.0],["2009-04-08",2.476,2.5469,2.356,2.536,14872734.0],["2009-04-09",2.6069,3.0214,2.5633,2.9996,26215163.0],["2009-04-13",2.8687,3.1305,2.836,3.0541,16873137.0],["2009-04-14",2.9887,3.0977,2.9069,2.9887,31112030.0],["2009-04-15",2.9505,3.2177,2.836,3.1959,22204754.0],["2009-04-16",3.245,3.7467,3.0868,3.5449,27005702.0],["2009-04-17",3.5395,3.774,3.4141,3.5231,32275212.0],["2009-04-20",3.365,3.4522,2.9996,3.0268,27298975.0],["2009-04-21",2.9178,3.5886,2.9123,3.4904,29330840.0],["2009-04-22",3.3486,3.5504,3.2723,3.3159,28689849.0],["2009-04-23",3.3432,4.2976,3.3432,3.8722,38576845.0],["2009-04-24",4.0958,4.4175,3.8831,4.2539,70603628.0],["2009-04-27",3.9867,4.0521,3.3377,3.6213,37934628.0],["2009-04-28",3.5122,4.0794,3.4468,3.8776,30784741.0],["2009-04-29",3.9485,4.3248,3.774,4.1121,35115697.0],["2009-04-30",4.2757,4.5921,4.014,4.1939,34914359.0],["2009-05-01",4.1776,4.2976,4.0467,4.1121,22333667.0],["2009-05-04",4.2158,4.6084,4.1012,4.5702,30672376.0],["2009-05-05",4.5484,4.8757,4.5484,4.7611,28908041.0],["2009-05-06",4.8975,5.1483,4.723,5.1483,30692295.0],["2009-05-07",5.1811,5.372,4.5375,4.6193,29540248.0],["2009-05-08",4.7066,5.2956,4.6684,5.2138,26415581.0],["2009-05-11",5.0011,5.0011,4.7666,4.8157,19981357.0],["2009-05-12",4.832,4.9847,4.4121,4.6084,16689369.0],["2009-05-13",4.483,4.5812,4.1394,4.1721,18703971.0],["2009-05-14",4.0903,4.5484,4.0521,4.4666,18536343.0],["2009-05-15",4.1776,4.5866,4.0685,4.183,16723692.0],["2009-05-18",4.4121,4.7502,4.2594,4.7011,20830428.0],["2009-05-19",4.7284,4.8048,4.4939,4.5812,15621595.0],["2009-05-20",4.6902,4.8702,4.5212,4.5593,15741826.0],["2009-05-21",4.5103,4.6521,4.3412,4.5866,16319484.0],["2009-05-22",4.603,4.7557,4.4612,4.4721,12905120.0],["2009-05-26",4.5103,4.9956,4.3957,4.9138,23206028.0],["2009-05-27",4.9138,5.0938,4.6466,4.6957,19839982.0],["2009-05-28",4.7448,4.9138,4.5975,4.892,14499886.0],["2009-05-29",4.8811,5.1647,4.7993,5.1156,15572972.0],["2009-06-01",5.1756,5.4101,4.9902,5.2411,20994787.0],["2009-06-02",5.2247,5.3174,5.1156,5.2247,12130925.0],["2009-06-03",5.1811,5.2247,4.9956,5.1047,8600519.0],["2009-06-04",5.1538,5.3501,4.9956,5.2847,14796530.0],["2009-06-05",5.4101,5.4101,5.1211,5.2138,11473897.0],["2009-06-08",5.0993,5.2956,5.012,5.192,9595869.0],["2009-06-09",5.3011,5.3174,5.1483,5.2901,8391623.0],["2009-06-10",5.3392,5.372,4.8429,4.9738,15211872.0],["2009-06-11",5.012,5.0556,4.832,4.8702,10576202.0],["2009-06-12",4.9193,5.012,4.7993,5.0065,10038893.0],["2009-06-15",4.9466,4.9466,4.5157,4.5757,16602337.0],["2009-06-16",4.6084,4.8157,4.5048,4.6357,11089098.0],["2009-06-17",4.6139,4.6357,4.2376,4.4012,16799793.0],["2009-06-18",4.4612,4.4666,4.2321,4.2921,12641063.0],["2009-06-19",4.3521,4.3739,4.1339,4.1776,15411371.0],["2009-06-22",4.1067,4.2485,3.9322,3.9485,14824621.0],["2009-06-23",3.9758,4.123,3.9267,4.0685,12649950.0],["2009-06-24",4.0903,4.2812,4.0685,4.1939,12844443.0],["2009-06-25",4.0303,4.3576,4.0303,4.3576,10477321.0],["2009-06-26",4.3194,4.4448,4.2539,4.4121,8260360.0],["2009-06-29",4.4175,4.5157,4.3412,4.483,8413278.0],["2009-06-30",4.4285,4.603,4.3903,4.5757,11377978.0],["2009-07-01",4.603,4.6466,4.4503,4.4612,7644600.0],["2009-07-02",4.363,4.4612,4.1394,4.1394,11609450.0],["2009-07-06",4.2103,4.4012,4.1612,4.3903,15127904.0],["2009-07-07",4.3248,4.3521,4.1885,4.2048,14184140.0],["2009-07-08",4.2321,4.2812,3.8558,3.9812,17164877.0],["2009-07-09",4.1394,4.2103,4.0249,4.074,10622374.0],["2009-07-10",4.0358,4.123,3.8776,4.0576,7682702.0],["2009-07-13",4.1503,4.1503,3.9976,4.1449,21101228.0],["2009-07-14",4.1394,4.363,4.0958,4.3303,15045061.0],["2009-07-15",4.4612,4.6902,4.4012,4.6302,18205377.0],["2009-07-16",4.4666,4.5866,4.3412,4.543,14677321.0],["2009-07-17",4.5539,4.6084,4.3466,4.3794,16700401.0],["2009-07-20",4.4775,4.7011,4.4503,4.6739,11779529.0],["2009-07-21",4.6848,4.6848,4.4448,4.5593,10464655.0],["2009-07-22",4.4993,4.5648,4.3576,4.3903,14102931.0],["2009-07-23",4.4285,4.8211,4.3739,4.7339,16261463.0],["2009-07-24",4.7066,4.7557,4.5648,4.6902,9329564.0],["2009-07-27",4.7066,4.9302,4.6302,4.9084,9053248.0],["2009-07-28",4.8102,4.9629,4.7066,4.7775,9935313.0],["2009-07-29",4.7829,4.8702,4.6902,4.7175,7609869.0],["2009-07-30",4.7993,4.9847,4.7666,4.9247,17960115.0],["2009-07-31",4.8648,5.0175,4.8538,4.952,8863862.0],["2009-08-03",5.0338,5.072,4.8593,4.9902,9452859.0],["2009-08-04",4.9466,5.5301,4.9247,5.4101,17816186.0],["2009-08-05",5.4101,5.7046,5.3011,5.6446,17176727.0],["2009-08-06",5.7264,5.8846,5.3829,5.421,19254254.0],["2009-08-07",5.4865,6.0482,5.4865,5.9228,16471075.0],["2009-08-10",5.9119,5.9555,5.6719,5.7264,8584277.0],["2009-08-11",5.7319,5.7319,5.4265,5.5083,12158199.0],["2009-08-12",5.5356,5.7919,5.4919,5.6883,9129861.0],["2009-08-13",5.8192,5.8192,5.5628,5.6828,8490197.0],["2009-08-14",5.6392,5.6992,5.4592,5.6665,7860238.0],["2009-08-17",5.4919,5.5138,5.1974,5.2138,14503972.0],["2009-08-18",5.2465,5.5083,5.2302,5.4428,7638675.0],["2009-08-19",5.3447,5.3774,5.2302,5.2738,9186962.0],["2009-08-20",5.2847,5.5846,5.2356,5.5792,10866206.0],["2009-08-21",5.6446,5.8901,5.6065,5.7701,11620686.0],["2009-08-24",5.8464,5.8846,5.6446,5.6828,10731879.0],["2009-08-25",5.6719,5.8083,5.6337,5.6719,9679632.0],["2009-08-26",5.6501,5.6883,5.4592,5.4974,12287521.0],["2009-08-27",5.4701,5.5519,5.3065,5.5192,8700116.0],["2009-08-28",5.5683,5.6119,5.4756,5.5683,9915088.0],["2009-08-31",5.421,5.5356,5.3938,5.4374,10650568.0],["2009-09-01",5.3992,5.4919,5.0938,5.1102,16918287.0],["2009-09-02",5.1265,5.1265,4.9302,4.9466,12128985.0],["2009-09-03",5.0175,5.0884,4.9356,5.0884,10774884.0],["2009-09-04",5.0993,5.1974,4.9684,5.1974,6935372.0],["2009-09-08",5.3774,5.4865,5.3229,5.4538,13878508.0],["2009-09-09",5.4265,5.5737,5.4047,5.5519,13002367.0],["2009-09-10",5.5628,5.6828,5.4647,5.661,10219903.0],["2009-09-11",5.6937,5.8028,5.6501,5.7537,11118415.0],["2009-09-14",5.6883,5.9501,5.5846,5.9501,9820803.0],["2009-09-15",5.961,6.1627,5.8628,6.0264,13574509.0],["2009-09-16",6.0537,6.2664,5.9773,6.2555,14462806.0],["2009-09-17",6.2336,6.5227,6.2064,6.4409,14255952.0],["2009-09-18",6.5009,6.5336,6.2446,6.2991,12750772.0],["2009-09-21",6.1137,6.2718,5.9828,6.0755,9416698.0],["2009-09-22",6.1737,6.49,6.1682,6.4572,9294220.0],["2009-09-23",6.599,6.599,6.3536,6.3536,19140356.0],["2009-09-24",6.1627,6.4736,5.9773,6.0319,14001496.0],["2009-09-25",5.9664,6.13,5.8901,6.0155,11086952.0],["2009-09-28",6.07,6.4027,6.01,6.3863,11386865.0],["2009-09-29",6.3809,6.5663,6.31,6.4518,12973663.0],["2009-09-30",6.4191,6.5336,6.2609,6.4191,15445999.0],["2009-10-01",6.3864,6.4463,6.0209,6.0373,18724197.0],["2009-10-02",5.9337,6.1137,5.7864,5.8301,12936276.0],["2009-10-05",5.8901,6.1573,5.8464,6.1409,10513584.0],["2009-10-06",6.1955,6.4191,6.1191,6.2555,9445811.0],["2009-10-07",6.2391,6.3318,6.1246,6.2827,8014485.0],["2009-10-08",6.3427,6.4682,6.2773,6.2991,9613643.0],["2009-10-09",6.2609,6.3264,6.0973,6.2336,9134559.0],["2009-10-12",6.2882,6.3754,6.2336,6.2773,4625863.0],["2009-10-13",6.2282,6.2555,6.0864,6.1518,12384462.0],["2009-10-14",6.2882,6.6536,6.13,6.6154,22390871.0],["2009-10-15",6.3809,6.4736,6.31,6.4082,13482268.0],["2009-10-16",6.2827,6.37,6.0646,6.1028,13737847.0],["2009-10-19",6.0864,6.3536,6.0864,6.2609,8931281.0],["2009-10-20",6.2773,6.2773,5.9773,5.9882,13079490.0],["2009-10-21",5.9555,6.1082,5.7919,5.7919,10929744.0],["2009-10-22",5.7973,5.9446,5.6501,5.9119,11950529.0],["2009-10-23",5.9828,5.9828,5.7264,5.7646,9132210.0],["2009-10-26",5.8355,5.9228,5.6555,5.6774,9638670.0],["2009-10-27",5.7483,5.7483,5.4865,5.5683,14504074.0],["2009-10-28",5.5247,5.6283,5.2574,5.2792,12227355.0],["2009-10-29",5.3938,5.7755,5.3938,5.7483,12659450.0],["2009-10-30",5.7155,5.7537,5.3774,5.5138,23533521.0],["2009-11-02",5.5465,5.6501,5.2683,5.3992,21110625.0],["2009-11-03",5.2738,5.601,5.2738,5.5901,15157017.0],["2009-11-04",5.7692,5.8363,5.4676,5.4956,16687000.0],["2009-11-05",5.5514,5.6464,5.5179,5.6073,16516000.0],["2009-11-06",5.5179,5.5905,5.423,5.4621,10126500.0],["2009-11-09",5.5067,5.9033,5.4788,5.9033,13869000.0],["2009-11-10",5.8809,5.9479,5.786,5.8753,9834000.0],["2009-11-11",5.9535,6.0764,5.8921,5.9479,10293700.0],["2009-11-12",5.9256,6.0541,5.8865,5.9424,10100200.0],["2009-11-13",5.9647,6.0206,5.8642,5.9312,7092100.0],["2009-11-16",6.0094,6.2104,5.9815,6.1267,9375700.0],["2009-11-17",6.0876,6.1769,5.9815,5.9815,11063800.0],["2009-11-18",5.9368,5.9926,5.7636,5.8921,10741800.0],["2009-11-19",5.853,5.853,5.6631,5.6743,7835100.0],["2009-11-20",5.624,5.7022,5.6073,5.6184,6210400.0],["2009-11-23",5.6855,5.8027,5.6129,5.6799,6727300.0],["2009-11-24",5.6129,5.6799,5.5347,5.5961,6104900.0],["2009-11-25",5.6073,5.7636,5.6073,5.7581,5167000.0],["2009-11-27",5.5738,5.6631,5.4453,5.6184,7647800.0],["2009-11-30",5.6408,5.9089,5.5849,5.8753,15198200.0],["2009-12-01",5.9424,5.9815,5.786,5.9089,7190100.0],["2009-12-02",5.8977,6.1323,5.8865,6.1099,8417600.0],["2009-12-03",6.082,6.2384,5.8753,5.9033,8691600.0],["2009-12-04",6.1043,6.1713,5.9479,6.1155,13786900.0],["2009-12-07",6.0987,6.1099,5.8307,5.8586,10667800.0],["2009-12-08",5.8139,5.8418,5.719,5.7357,8745400.0],["2009-12-09",5.7636,5.8418,5.719,5.7469,6845100.0],["2009-12-10",5.7581,5.8474,5.6966,5.7581,8871500.0],["2009-12-11",5.7804,5.8977,5.7692,5.8977,8570500.0],["2009-12-14",5.8977,6.1267,5.8083,6.1267,6812500.0],["2009-12-15",5.7525,6.0652,5.7525,6.0038,29521700.0],["2009-12-16",5.987,6.1993,5.9479,6.1713,26679000.0],["2009-12-17",6.0987,6.2104,6.0485,6.1825,8818600.0],["2009-12-18",6.1937,6.3166,6.1323,6.3166,10392700.0],["2009-12-21",6.3277,6.5288,6.2886,6.5176,7320300.0],["2009-12-22",6.4897,6.6293,6.4338,6.5735,6324400.0],["2009-12-23",6.5455,6.6572,6.5288,6.5735,5324500.0],["2009-12-24",6.6684,6.7187,6.5902,6.7131,2264700.0],["2009-12-28",6.7075,6.8136,6.6237,6.6796,3108700.0],["2009-12-29",6.6963,6.7634,6.6293,6.6405,3193200.0],["2009-12-30",6.6628,6.7354,6.5735,6.7243,4990800.0],["2009-12-31",6.674,6.7689,6.5064,6.5176,5173000.0],["2010-01-04",6.5902,6.7075,6.54,6.6014,6997800.0],["2010-01-05",6.6181,6.7633,6.579,6.7522,6070600.0],["2010-01-06",6.741,6.8136,6.7019,6.7913,8102500.0],["2010-01-07",6.7298,7.0705,6.7298,7.0426,13175100.0],["2010-01-08",6.9253,7.0705,6.8639,6.9756,8449100.0],["2010-01-11",7.037,7.0929,6.8695,6.9141,8228200.0],["2010-01-12",6.8471,6.9644,6.5846,6.6907,12188000.0],["2010-01-13",6.6963,6.97,6.6907,6.9644,7507600.0],["2010-01-14",6.9532,7.0593,6.8415,6.9309,9099800.0],["2010-01-15",6.8974,6.903,6.6349,6.6907,8905900.0],["2010-01-19",6.8415,6.9588,6.7522,6.9365,11094200.0],["2010-01-20",6.8974,6.8974,6.7187,6.8415,7438800.0],["2010-01-21",6.903,6.9086,6.4897,6.4953,13930200.0],["2010-01-22",6.5009,6.607,6.1658,6.1881,16067400.0],["2010-01-25",6.2886,6.3389,6.1099,6.2942,9085600.0],["2010-01-26",6.1658,6.2998,6.0932,6.1043,7561700.0],["2010-01-27",6.1043,6.1825,5.9424,6.1267,12063200.0],["2010-01-28",6.1602,6.1881,5.9591,6.0708,8637200.0],["2010-01-29",6.0597,6.1602,5.8418,5.92,12882400.0],["2010-02-01",5.9759,6.149,5.948,6.1099,7114800.0],["2010-02-02",6.1099,6.4394,6.0373,6.3501,13279600.0],["2010-02-03",6.311,6.3668,6.1378,6.3333,24945200.0],["2010-02-04",6.3445,6.3668,5.9591,5.9703,15489400.0],["2010-02-05",5.9591,6.149,5.8474,6.0876,11451200.0],["2010-02-08",6.0876,6.244,5.9815,6.0206,10732600.0],["2010-02-09",6.216,6.216,5.9368,6.015,10449200.0],["2010-02-10",6.0038,6.149,5.9256,6.0541,7726300.0],["2010-02-11",6.0373,6.216,5.987,6.1881,8376800.0],["2010-02-12",6.1099,6.3054,6.0485,6.2942,9775000.0],["2010-02-16",6.3668,6.5455,6.3221,6.4897,10051200.0],["2010-02-17",6.2998,6.6572,6.2998,6.5958,9840700.0],["2010-02-18",6.3612,6.5846,6.3612,6.5232,9465400.0],["2010-02-19",6.4729,6.607,6.4562,6.5399,7809200.0],["2010-02-22",6.5567,6.6181,6.4953,6.5455,6263800.0],["2010-02-23",6.5064,6.6014,6.3892,6.4394,6330400.0],["2010-02-24",6.4506,6.5344,6.4059,6.4953,7582800.0],["2010-02-25",6.3836,6.5176,6.2439,6.5009,5742900.0],["2010-02-26",6.5176,6.607,6.4506,6.5399,8654700.0],["2010-03-01",6.5679,6.6405,6.5064,6.5679,5991400.0],["2010-03-02",6.607,6.6572,6.54,6.5511,4988700.0],["2010-03-03",6.5232,6.6628,6.4785,6.6237,14403900.0],["2010-03-04",6.6963,6.7354,6.607,6.7298,7808300.0],["2010-03-05",6.7913,7.0091,6.7298,7.0035,8629900.0],["2010-03-08",6.9812,7.0873,6.9253,7.0314,6846000.0],["2010-03-09",6.9812,7.1543,6.9309,7.0091,8284700.0],["2010-03-10",6.9923,7.1096,6.9309,7.0929,7319000.0],["2010-03-11",7.0482,7.1655,6.9867,7.1543,7629900.0],["2010-03-12",7.199,7.4,7.1431,7.3107,11092100.0],["2010-03-15",7.2548,7.3442,7.1375,7.2604,9774300.0],["2010-03-16",7.3051,7.4782,7.2995,7.4559,8483400.0],["2010-03-17",7.4838,7.6234,7.4056,7.6178,14616000.0],["2010-03-18",7.6346,7.6904,7.5508,7.6402,8602700.0],["2010-03-19",7.5676,7.7184,7.5676,7.5676,13525800.0],["2010-03-22",7.5006,7.8357,7.4168,7.7686,11464200.0],["2010-03-23",7.791,7.8189,7.6458,7.791,6128700.0],["2010-03-24",7.763,8.0814,7.7016,8.0423,10285800.0],["2010-03-25",8.0926,8.3495,8.0814,8.1205,14073100.0],["2010-03-26",8.154,8.3551,8.1149,8.154,11139300.0],["2010-03-29",8.1316,8.2322,8.031,8.1708,9168600.0],["2010-03-30",8.1764,8.2825,8.1149,8.249,8078300.0],["2010-03-31",8.2043,8.3384,8.1205,8.1875,11379300.0],["2010-04-01",8.2322,8.2993,8.1819,8.2769,7957900.0],["2010-04-05",8.3384,8.4558,8.3049,8.4558,7525500.0],["2010-04-06",8.4223,8.5955,8.3328,8.5955,12362200.0],["2010-04-07",8.5564,8.5676,8.2769,8.344,11149800.0],["2010-04-08",8.2937,8.4446,8.2602,8.3608,12002200.0],["2010-04-09",8.3831,8.4837,8.3775,8.4502,7313200.0],["2010-04-12",8.4949,8.4949,8.344,8.372,7631300.0],["2010-04-13",8.3887,8.6626,8.3552,8.6067,11532400.0],["2010-04-14",8.6905,8.7017,8.562,8.657,9343200.0],["2010-04-15",8.629,8.6682,8.3831,8.3999,10374300.0],["2010-04-16",8.372,8.4781,8.154,8.1652,14625000.0],["2010-04-19",8.1037,8.3496,7.9416,8.2881,9091800.0],["2010-04-20",8.3664,8.5173,8.2378,8.4837,7997900.0],["2010-04-21",8.6123,8.8191,8.5452,8.7799,11037100.0],["2010-04-22",8.6905,9.1432,8.657,9.1209,13589600.0],["2010-04-23",9.1879,9.3109,9.0426,9.2438,10546600.0],["2010-04-26",9.2326,9.4338,9.2214,9.3779,10580400.0],["2010-04-27",9.2941,9.3947,9.0091,9.037,13255000.0],["2010-04-28",9.1153,9.1711,8.8749,8.9364,13461400.0],["2010-04-29",9.0929,9.3779,9.0482,9.3723,14018900.0],["2010-04-30",9.3332,9.4506,9.0706,9.0873,10466500.0],["2010-05-03",9.2103,9.5512,9.2103,9.4674,11618600.0],["2010-05-04",9.2997,9.4226,9.0594,9.1488,14882200.0],["2010-05-05",8.9644,9.1991,8.752,8.8973,11460900.0],["2010-05-06",8.8302,8.9923,7.9919,8.5899,19634900.0],["2010-05-07",8.6234,8.8302,8.1875,8.2378,19550800.0],["2010-05-10",8.7185,8.97,8.5396,8.9644,16695400.0],["2010-05-11",8.7632,9.0314,8.6793,8.8973,10723800.0],["2010-05-12",8.942,9.1264,8.8694,9.0873,10376800.0],["2010-05-13",9.0706,9.1991,8.9588,8.9867,12995700.0],["2010-05-14",8.8582,8.8582,8.249,8.3217,19018200.0],["2010-05-17",8.3328,8.5396,8.0925,8.3664,18428400.0],["2010-05-18",8.5005,8.5117,8.0143,8.059,14318500.0],["2010-05-19",7.9584,8.2769,7.7628,8.0534,15409900.0],["2010-05-20",7.8522,7.8857,7.4386,7.4666,24678300.0],["2010-05-21",7.2933,7.8969,7.2654,7.869,19759400.0],["2010-05-24",7.9472,7.964,7.6287,7.6454,12235600.0],["2010-05-25",7.3883,7.6454,7.1704,7.6454,18294900.0],["2010-05-26",7.774,7.9304,7.5336,7.5728,12664600.0],["2010-05-27",7.7907,8.249,7.6957,8.2322,13627500.0],["2010-05-28",8.2825,8.3049,7.9193,7.9696,12064800.0],["2010-06-01",7.8857,8.1428,7.8075,7.9081,14605000.0],["2010-06-02",7.9696,8.2714,7.8466,8.2714,15082900.0],["2010-06-03",8.1261,8.372,8.0981,8.2043,11449200.0],["2010-06-04",7.9249,8.1372,7.5728,7.6287,17707300.0],["2010-06-07",7.6957,7.8466,7.4442,7.4666,14598700.0],["2010-06-08",7.4778,7.7404,7.2542,7.7292,19239400.0],["2010-06-09",7.8131,8.1764,7.7795,7.8578,17843700.0],["2010-06-10",8.0087,8.3217,7.9696,8.2937,10416200.0],["2010-06-11",8.0925,8.3328,8.0758,8.2881,8528600.0],["2010-06-14",8.3831,8.5899,8.2881,8.3943,12015400.0],["2010-06-15",8.4446,8.6514,8.4167,8.6514,13329400.0],["2010-06-16",8.5732,8.657,8.4614,8.5787,7604200.0],["2010-06-17",8.6011,8.6849,8.467,8.6067,8115000.0],["2010-06-18",8.6402,8.7073,8.5508,8.6682,7899200.0],["2010-06-21",8.8023,8.8917,8.5452,8.5899,8672700.0],["2010-06-22",8.6235,8.6682,8.3161,8.3217,12535000.0],["2010-06-23",8.3217,8.4223,8.1316,8.2825,13092800.0],["2010-06-24",8.2099,8.2266,7.8522,7.8578,19626700.0],["2010-06-25",7.9416,8.1205,7.8522,8.059,13459100.0],["2010-06-28",8.1261,8.1317,7.9248,7.9527,8149200.0],["2010-06-29",7.8073,7.8297,7.5333,7.5948,17498000.0],["2010-06-30",7.6228,7.7849,7.4941,7.5389,17454700.0],["2010-07-01",7.4885,7.5948,7.2257,7.5221,17964200.0],["2010-07-02",7.5948,7.6395,7.2481,7.3096,13231600.0],["2010-07-06",7.5668,7.578,7.0691,7.1754,11968600.0],["2010-07-07",7.2257,7.6731,7.1921,7.6563,13179200.0],["2010-07-08",7.6955,7.8241,7.578,7.7905,14621300.0],["2010-07-09",7.7849,7.9639,7.7402,7.9471,8356800.0],["2010-07-12",7.9136,7.9807,7.8073,7.9471,6676600.0],["2010-07-13",8.0646,8.2827,8.0646,8.238,13965200.0],["2010-07-14",8.1541,8.3442,8.0534,8.2491,11012700.0],["2010-07-15",8.2715,8.2995,7.7849,7.9304,18467000.0],["2010-07-16",7.7961,7.8465,7.4718,7.5221,16404100.0],["2010-07-19",7.5277,7.6507,7.427,7.5892,13820700.0],["2010-07-20",7.4046,7.88,7.3767,7.8297,14980200.0],["2010-07-21",7.9248,7.9415,7.5445,7.5948,14827100.0],["2010-07-22",7.7346,7.8856,7.7234,7.8017,15609100.0],["2010-07-23",7.7905,7.9639,7.6451,7.9471,14866900.0],["2010-07-26",7.9471,8.21,7.8856,8.1932,8298100.0],["2010-07-27",8.3051,8.333,7.9919,8.1261,9555100.0],["2010-07-28",8.1149,8.21,8.0087,8.087,11696700.0],["2010-07-29",8.1708,8.2435,7.9024,8.0087,9976300.0],["2010-07-30",7.8632,8.0981,7.8521,8.0198,10521300.0],["2010-08-02",8.1708,8.3274,8.1597,8.2771,9622000.0],["2010-08-03",8.2491,8.3218,8.1317,8.2827,6713100.0],["2010-08-04",8.3386,8.4952,8.3051,8.4337,11148600.0],["2010-08-05",8.3666,8.484,8.2995,8.3051,8820100.0],["2010-08-06",8.2044,8.2603,7.9919,8.1261,9111300.0],["2010-08-09",8.2044,8.2659,8.0814,8.2156,8212600.0],["2010-08-10",8.0758,8.1932,8.0031,8.1149,10213800.0],["2010-08-11",7.9471,8.0142,7.7794,7.8241,10211400.0],["2010-08-12",7.6619,7.7961,7.6228,7.6619,9646600.0],["2010-08-13",7.6172,7.7122,7.578,7.6507,6235800.0],["2010-08-16",7.606,7.7122,7.5445,7.606,6140900.0],["2010-08-17",7.7067,7.9807,7.6339,7.8688,7285500.0],["2010-08-18",7.9136,8.0087,7.7738,7.9807,7458800.0],["2010-08-19",7.9248,7.9359,7.606,7.6339,8282900.0],["2010-08-20",7.5556,7.6116,7.4382,7.5109,7593400.0],["2010-08-23",7.5612,7.606,7.4326,7.4438,4588700.0],["2010-08-24",7.2928,7.4046,7.1977,7.3264,9467700.0],["2010-08-25",7.2481,7.4941,7.2425,7.4718,9972900.0],["2010-08-26",7.5389,7.6116,7.3991,7.3991,9118200.0],["2010-08-27",7.4885,7.6172,7.276,7.5445,10438500.0],["2010-08-30",7.4997,7.5501,7.2816,7.2928,9428100.0],["2010-08-31",7.2928,7.427,7.2145,7.3599,11969000.0],["2010-09-01",7.5277,7.6451,7.455,7.6339,11496600.0],["2010-09-02",7.6339,7.8073,7.5668,7.7458,7735700.0],["2010-09-03",7.8632,7.9304,7.7905,7.9192,7929800.0],["2010-09-07",7.8241,7.9471,7.7402,7.8129,7637300.0],["2010-09-08",7.8409,7.9304,7.8297,7.88,5423000.0],["2010-09-09",7.9975,8.0702,7.8297,7.8856,5322000.0],["2010-09-10",7.8912,7.9919,7.8577,7.9471,4480100.0],["2010-09-13",8.0534,8.1708,8.0254,8.1541,5539900.0],["2010-09-14",8.0981,8.21,8.031,8.1317,4712600.0],["2010-09-15",8.059,8.2435,8.0254,8.2156,3846700.0],["2010-09-16",8.1373,8.1932,7.9975,8.1261,3983500.0],["2010-09-17",8.1708,8.1988,8.0814,8.087,7422300.0],["2010-09-20",8.1541,8.4617,8.0981,8.4225,6424800.0],["2010-09-21",8.4505,8.5008,8.1541,8.1708,7419800.0],["2010-09-22",8.2883,8.5288,8.0142,8.0198,7243400.0],["2010-09-23",7.9248,8.0087,7.8185,7.8353,7951200.0],["2010-09-24",7.9807,8.1429,7.9415,8.1429,8876300.0],["2010-09-27",8.1317,8.1653,7.9583,7.9863,5510300.0],["2010-09-28",8.0031,8.2045,7.8072,8.1934,10041200.0],["2010-09-29",8.115,8.1822,8.0087,8.087,5387100.0],["2010-09-30",8.1654,8.3109,8.0143,8.1038,9838400.0],["2010-10-01",8.2046,8.2325,7.9695,8.199,9109000.0],["2010-10-04",8.1318,8.2549,8.0702,8.2549,8218400.0],["2010-10-05",8.3836,8.6243,8.2941,8.5683,11904000.0],["2010-10-06",8.5347,8.6523,8.4676,8.6467,8666800.0],["2010-10-07",8.6299,8.7362,8.4508,8.5459,11064000.0],["2010-10-08",8.5347,8.753,8.5012,8.7306,8573500.0],["2010-10-11",8.7586,8.8202,8.6691,8.6859,7392800.0],["2010-10-12",8.6747,8.8929,8.6187,8.8482,9244600.0],["2010-10-13",8.9153,9.1,8.7866,8.9265,12810600.0],["2010-10-14",8.8873,8.9545,8.7866,8.9489,8187600.0],["2010-10-15",9.0496,9.072,8.9377,9.016,10157700.0],["2010-10-18",9.0552,9.1392,8.9881,9.128,8383000.0],["2010-10-19",8.9601,9.1728,8.9097,8.9545,7076900.0],["2010-10-20",8.9993,9.2679,8.9489,9.156,8598200.0],["2010-10-21",9.2063,9.2343,8.9321,8.9825,9006700.0],["2010-10-22",9.0328,9.1672,8.9937,9.072,8094700.0],["2010-10-25",9.1728,9.1728,9.0105,9.0328,5562000.0],["2010-10-26",8.9769,9.0832,8.9377,9.0105,7524100.0],["2010-10-27",8.8873,8.9825,8.8034,8.8985,6586400.0],["2010-10-28",8.9825,9.0496,8.8034,8.9041,4929400.0],["2010-10-29",8.8761,8.9489,8.8426,8.8929,5401700.0],["2010-11-01",8.9601,9.0552,8.8426,8.9041,4633100.0],["2010-11-02",9.0049,9.0105,8.8761,8.9657,6142600.0],["2010-11-03",8.9601,9.016,8.7978,8.9489,6462200.0],["2010-11-04",9.1168,9.4526,9.0105,9.4414,10573500.0],["2010-11-05",9.4414,9.6317,9.3127,9.5813,9677800.0],["2010-11-08",9.5197,9.5589,9.3686,9.475,4638500.0],["2010-11-09",9.5085,9.5197,8.9321,8.9657,12787800.0],["2010-11-10",8.9489,9.0832,8.8985,9.0049,10973300.0],["2010-11-11",8.9209,9.1504,8.9209,9.0216,4820200.0],["2010-11-12",8.9265,9.0105,8.8146,8.8649,6456300.0],["2010-11-15",8.9153,8.9769,8.7586,8.7866,4451100.0],["2010-11-16",8.6579,8.7698,8.462,8.5683,9518700.0],["2010-11-17",8.5739,8.7306,8.5012,8.6467,6059100.0],["2010-11-18",8.8146,8.9041,8.7642,8.8761,7430000.0],["2010-11-19",8.8146,9.016,8.6803,9.016,7922600.0],["2010-11-22",8.9433,9.044,8.8929,8.9993,9056200.0],["2010-11-23",8.8426,8.9433,8.7922,8.9321,8390200.0],["2010-11-24",9.0272,9.2063,8.9657,9.1895,6036200.0],["2010-11-26",9.1056,9.2119,9.072,9.156,2164900.0],["2010-11-29",9.1112,9.2511,9.016,9.2119,6193500.0],["2010-11-30",9.0664,9.2847,9.0496,9.2231,12663900.0],["2010-12-01",9.4246,9.4246,9.2455,9.3183,13172300.0],["2010-12-02",9.3742,9.4862,9.3406,9.4526,11152900.0],["2010-12-03",9.4302,9.4694,9.3015,9.4526,6601200.0],["2010-12-06",9.4302,9.6037,9.391,9.5141,6800700.0],["2010-12-07",9.6261,9.7156,9.5533,9.5925,7315700.0],["2010-12-08",9.6093,9.6205,9.391,9.4918,6059500.0],["2010-12-09",9.5589,9.6317,9.475,9.475,5151400.0],["2010-12-10",9.5029,9.682,9.4694,9.6205,6364300.0],["2010-12-13",9.6764,9.6988,9.5869,9.6485,6086700.0],["2010-12-14",9.6093,9.7268,9.4974,9.5253,6922300.0],["2010-12-15",9.503,9.6205,9.3127,9.363,8560500.0],["2010-12-16",9.4302,9.5197,9.3127,9.475,3572400.0],["2010-12-17",9.4974,9.6988,9.4134,9.6541,9091000.0],["2010-12-20",9.7436,9.8947,9.6764,9.8499,4839400.0],["2010-12-21",9.8443,9.9619,9.8164,9.9619,4452500.0],["2010-12-22",9.9731,10.0514,9.9115,9.9395,6341000.0],["2010-12-23",9.9171,10.0346,9.8164,9.8275,3873500.0],["2010-12-27",9.794,10.0122,9.794,9.9954,2878100.0],["2010-12-28",10.0234,10.0514,9.9171,9.9619,3198600.0],["2010-12-29",9.9675,10.0067,9.9003,9.9563,2302300.0],["2010-12-30",9.9563,10.0235,9.9115,9.9731,3220000.0],["2010-12-31",9.9507,10.0627,9.9283,10.0067,3073600.0],["2011-01-03",10.0683,10.2867,10.0571,10.2755,5320800.0],["2011-01-04",10.2978,10.3594,9.9003,10.1243,7241300.0],["2011-01-05",10.0403,10.365,10.0067,10.3314,5962700.0],["2011-01-06",10.3146,10.3818,10.2195,10.2586,5692800.0],["2011-01-07",10.2978,10.3706,10.0795,10.2139,4753300.0],["2011-01-10",10.1467,10.2866,10.0515,10.2586,5186600.0],["2011-01-11",10.3482,10.365,10.1859,10.281,4458100.0],["2011-01-12",10.3986,10.4154,10.2643,10.3314,6396700.0],["2011-01-13",10.309,10.3874,10.2363,10.3034,4249700.0],["2011-01-14",10.2978,10.3874,10.2755,10.3538,7390400.0],["2011-01-18",10.3706,10.4154,10.2474,10.393,5845800.0],["2011-01-19",10.3986,10.4994,10.0963,10.1579,6218200.0],["2011-01-20",10.1523,10.281,10.0347,10.0683,7299500.0],["2011-01-21",10.1131,10.1971,10.0963,10.1579,4551600.0],["2011-01-24",10.1803,10.2475,10.0515,10.1187,9716300.0],["2011-01-25",10.0907,10.1523,10.0123,10.1523,6620200.0],["2011-01-26",10.1915,10.2027,10.1019,10.1411,7189000.0],["2011-01-27",10.1803,10.3762,10.1131,10.3706,8126600.0],["2011-01-28",10.3986,10.4378,9.9843,10.0123,6493100.0],["2011-01-31",10.0571,10.3874,10.0347,10.365,7700300.0],["2011-02-01",10.3874,10.645,10.3818,10.645,6265300.0],["2011-02-02",10.5834,10.6282,10.505,10.6058,6137900.0],["2011-02-03",10.6394,10.7122,10.5162,10.617,5641400.0],["2011-02-04",10.6282,10.729,10.5554,10.6674,5522200.0],["2011-02-07",10.7234,10.8914,10.6506,10.8858,5898900.0],["2011-02-08",10.9138,10.981,10.7794,10.981,8517200.0],["2011-02-09",10.9474,10.9642,10.785,10.9138,5698400.0],["2011-02-10",10.841,10.9754,10.7962,10.8914,8864800.0],["2011-02-11",10.8522,11.121,10.7794,11.0706,6580900.0],["2011-02-14",11.0706,11.1322,10.9306,11.009,7423000.0],["2011-02-15",10.6954,10.8466,10.4994,10.5666,14369900.0],["2011-02-16",10.645,10.8074,10.5442,10.6002,7771400.0],["2011-02-17",10.5778,10.6954,10.5442,10.6114,6138400.0],["2011-02-18",10.6058,10.6338,10.561,10.5834,7878200.0],["2011-02-22",10.421,10.5386,10.1803,10.1971,9364700.0],["2011-02-23",10.2139,10.2643,9.9171,10.1075,10298200.0],["2011-02-24",10.0851,10.1579,9.8611,10.0459,6824000.0],["2011-02-25",10.1019,10.3146,10.0907,10.2922,5986900.0],["2011-02-28",10.3594,10.3874,10.1803,10.3034,10333200.0],["2011-03-01",10.337,10.337,9.8107,9.8275,11558100.0],["2011-03-02",9.8275,10.0291,9.8051,9.8779,8762200.0],["2011-03-03",10.0179,10.1187,9.9675,10.0571,5476100.0],["2011-03-04",10.0347,10.0795,9.8051,9.8947,6359800.0],["2011-03-07",9.9619,9.9955,9.6819,9.7771,6130100.0],["2011-03-08",9.8107,10.0347,9.7995,9.9171,6403200.0],["2011-03-09",9.8611,10.0907,9.7771,10.0291,8640700.0],["2011-03-10",9.8723,10.0403,9.7827,9.8107,8414100.0],["2011-03-11",9.7435,9.8835,9.7267,9.8107,6175400.0],["2011-03-14",9.7435,9.8275,9.6315,9.7099,4526200.0],["2011-03-15",9.3179,9.6483,9.3179,9.5643,12464200.0],["2011-03-16",9.5307,9.6147,9.3067,9.4579,12081900.0],["2011-03-17",9.6203,9.6763,9.5027,9.6707,11372300.0],["2011-03-18",9.7939,9.9059,9.7043,9.7883,9805400.0],["2011-03-21",9.9451,10.0851,9.8331,9.9899,7670900.0],["2011-03-22",9.9955,10.0291,9.8443,9.8723,6770100.0],["2011-03-23",9.8499,9.8723,9.6259,9.7771,5014600.0],["2011-03-24",9.8219,9.9563,9.7435,9.9171,6728700.0],["2011-03-25",9.9395,10.0907,9.9003,9.9171,5170400.0],["2011-03-28",9.9283,9.9507,9.4635,9.6315,11914900.0],["2011-03-29",9.6259,9.8669,9.5754,9.8109,7004800.0],["2011-03-30",9.8894,9.9454,9.7548,9.8277,5326000.0],["2011-03-31",9.7941,9.8838,9.6988,9.8726,5832300.0],["2011-04-01",9.9398,9.9623,9.7044,9.766,6439700.0],["2011-04-04",9.7772,9.8221,9.5698,9.5866,6425400.0],["2011-04-05",9.5642,9.5922,9.4465,9.4801,8899900.0],["2011-04-06",9.5586,9.5922,9.4801,9.5306,5927200.0],["2011-04-07",9.5025,9.5194,9.3904,9.4745,7875700.0],["2011-04-08",9.5418,9.5978,9.3624,9.3624,9285800.0],["2011-04-11",9.3512,9.4184,9.2166,9.2503,8245900.0],["2011-04-12",9.2615,9.4353,9.211,9.4072,12411800.0],["2011-04-13",9.4745,9.4913,9.3344,9.396,6636500.0],["2011-04-14",9.3007,9.5025,9.2895,9.4128,9192000.0],["2011-04-15",9.4184,9.5586,9.4016,9.5418,6641500.0],["2011-04-18",9.3736,9.5025,9.3512,9.4689,6442500.0],["2011-04-19",9.4689,9.7436,9.4521,9.7044,8911200.0],["2011-04-20",9.8726,9.895,9.7268,9.8894,8538600.0],["2011-04-21",9.8894,10.0632,9.8109,10.0407,7591100.0],["2011-04-25",9.9622,10.0239,9.9174,9.9847,4673600.0],["2011-04-26",10.0295,10.0295,9.9118,10.0015,4000000.0],["2011-04-27",10.0127,10.1977,9.9959,10.1529,5350800.0],["2011-04-28",10.1473,10.2594,10.0239,10.0407,6515100.0],["2011-04-29",10.0463,10.0744,9.7044,9.9735,7244400.0],["2011-05-02",9.9398,10.0295,9.7156,9.8221,7212600.0],["2011-05-03",9.8053,9.8501,9.4521,9.5642,9060600.0],["2011-05-04",9.5698,9.7156,9.4689,9.525,7940700.0],["2011-05-05",9.4801,9.7492,9.4465,9.6651,6994500.0],["2011-05-06",9.7885,9.8109,9.6595,9.7324,11579100.0],["2011-05-09",9.7044,9.7716,9.6315,9.7268,5312800.0],["2011-05-10",9.7492,9.8277,9.6819,9.7997,9746800.0],["2011-05-11",9.7492,9.7716,9.4857,9.5362,10056200.0],["2011-05-12",9.5194,9.7156,9.4633,9.6147,9376600.0],["2011-05-13",9.6427,9.6651,9.4857,9.5138,8353000.0],["2011-05-16",9.4857,9.5978,9.4577,9.5138,7493200.0],["2011-05-17",9.4801,9.5306,9.3736,9.4297,6395000.0],["2011-05-18",9.4409,9.5306,9.3848,9.5138,6740200.0],["2011-05-19",9.5586,9.6763,9.5081,9.6259,6570500.0],["2011-05-20",9.6091,9.6595,9.5194,9.525,6417300.0],["2011-05-23",9.3848,9.5362,9.3848,9.4745,6661500.0],["2011-05-24",9.5138,9.553,9.3848,9.4241,4809400.0],["2011-05-25",9.3848,9.5418,9.3456,9.4633,4142800.0],["2011-05-26",9.7436,9.9566,9.6259,9.8277,12178100.0],["2011-05-27",9.8333,9.9454,9.7716,9.8613,6386400.0],["2011-05-31",9.9174,9.9398,9.766,9.8557,10423500.0],["2011-06-01",9.7885,9.7997,9.4801,9.4969,10633800.0],["2011-06-02",9.5025,9.5698,9.4184,9.4857,6586700.0],["2011-06-03",9.3175,9.525,9.2951,9.4689,8628900.0],["2011-06-06",9.4745,9.5081,9.2559,9.2615,8528800.0],["2011-06-07",9.3119,9.4128,9.2559,9.3287,7588000.0],["2011-06-08",9.2839,9.3512,9.2054,9.2222,10108400.0],["2011-06-09",9.2278,9.2503,9.1213,9.1718,7346200.0],["2011-06-10",9.0933,9.1325,8.8466,8.8578,7979200.0],["2011-06-13",8.8522,8.9643,8.7737,8.9307,7504100.0],["2011-06-14",9.0316,9.1213,8.9643,9.0372,6949000.0],["2011-06-15",8.9419,8.998,8.7681,8.8578,8126800.0],["2011-06-16",8.8522,8.9812,8.7457,8.8859,8763400.0],["2011-06-17",8.9868,9.0428,8.8802,9.0204,9264700.0],["2011-06-20",8.9756,9.155,8.9587,9.1381,6762300.0],["2011-06-21",9.2054,9.2559,9.1269,9.2334,5960400.0],["2011-06-22",9.183,9.3456,9.1606,9.1998,6800500.0],["2011-06-23",9.0428,9.0877,8.8634,9.0428,11206400.0],["2011-06-24",9.0709,9.1606,9.0204,9.0484,7731500.0],["2011-06-27",9.0765,9.183,9.0484,9.1157,7406500.0],["2011-06-28",9.1719,9.3235,9.1101,9.2561,10380600.0],["2011-06-29",9.3235,9.4022,9.2561,9.2954,9491900.0],["2011-06-30",9.3404,9.5763,9.3123,9.5201,8677400.0],["2011-07-01",9.5482,9.9413,9.5482,9.902,9217200.0],["2011-07-05",9.8459,9.8796,9.7055,9.8009,7168900.0],["2011-07-06",9.7672,9.8122,9.6661,9.7448,5540900.0],["2011-07-07",9.8852,10.0031,9.8403,9.8571,5924700.0],["2011-07-08",9.7167,9.8065,9.6381,9.8009,7021500.0],["2011-07-11",9.6493,9.7055,9.5145,9.537,6463800.0],["2011-07-12",9.537,9.8964,9.5313,9.7055,10310300.0],["2011-07-13",9.756,9.829,9.6661,9.683,6586200.0],["2011-07-14",9.6549,9.6549,9.2393,9.346,14379900.0],["2011-07-15",9.3685,9.4527,9.3179,9.4359,5818300.0],["2011-07-18",9.3685,9.4302,9.1663,9.2617,7229300.0],["2011-07-19",9.3011,9.3516,9.2168,9.273,13051700.0],["2011-07-20",9.2505,9.5819,9.228,9.5145,13617400.0],["2011-07-21",9.5987,9.7953,9.4808,9.5313,12144600.0],["2011-07-22",9.5482,9.5594,9.4078,9.5313,5647400.0],["2011-07-25",9.4134,9.4808,9.3572,9.3797,5101000.0],["2011-07-26",9.3909,9.5482,9.3179,9.4696,5358000.0],["2011-07-27",9.4078,9.4359,9.0539,9.0708,8560200.0],["2011-07-28",9.1045,9.2393,8.9809,9.0708,7540000.0],["2011-07-29",8.9584,9.0315,8.7956,8.9023,9190500.0],["2011-08-01",9.009,9.0483,8.6889,8.7506,9423900.0],["2011-08-02",8.6945,8.7675,8.3799,8.3856,8761800.0],["2011-08-03",8.3182,8.3631,7.9868,8.3182,9643200.0],["2011-08-04",8.1665,8.2508,7.6723,7.6891,15688000.0],["2011-08-05",7.8014,7.8632,7.2398,7.5992,22271300.0],["2011-08-08",7.4532,7.4644,6.65,6.6613,19462700.0],["2011-08-09",6.841,7.0151,6.3748,6.9926,21398500.0],["2011-08-10",6.7848,7.1387,6.6669,6.7399,24414000.0],["2011-08-11",6.7904,7.1668,6.7343,7.0207,21862400.0],["2011-08-12",6.841,7.178,6.7567,6.7961,11337300.0],["2011-08-15",6.8635,7.0769,6.841,7.0432,12006500.0],["2011-08-16",6.9477,7.0207,6.7961,6.9252,11980500.0],["2011-08-17",6.9758,7.0544,6.8466,6.9477,7677900.0],["2011-08-18",6.6894,6.7455,6.2625,6.3411,16009000.0],["2011-08-19",6.2344,6.3861,6.0322,6.0547,11230800.0],["2011-08-22",6.2007,6.2569,5.8749,5.9536,11323100.0],["2011-08-23",5.9704,6.1726,5.903,6.1277,11324100.0],["2011-08-24",6.1165,6.2569,6.021,6.1782,10081600.0],["2011-08-25",6.2063,6.2288,5.8918,5.9648,9612500.0],["2011-08-26",5.8974,6.0771,5.7233,5.9648,13365100.0],["2011-08-29",6.0828,6.3524,6.0603,6.3524,8368900.0],["2011-08-30",6.313,6.5545,6.2232,6.5096,11220200.0],["2011-08-31",6.5433,6.7736,6.504,6.6444,12321400.0],["2011-09-01",6.6388,6.768,6.5377,6.5714,13779800.0],["2011-09-02",6.313,6.4422,6.1502,6.2176,9719300.0],["2011-09-06",5.9929,6.1277,5.9536,6.0266,11160600.0],["2011-09-07",6.1221,6.4141,6.094,6.3917,14206700.0],["2011-09-08",6.3018,6.3748,6.1445,6.1726,6743300.0],["2011-09-09",6.0659,6.1445,5.903,6.0041,9280400.0],["2011-09-12",5.8974,6.0434,5.8693,6.0378,9876500.0],["2011-09-13",6.0547,6.2176,5.9985,6.1951,10711800.0],["2011-09-14",6.2176,6.504,6.1502,6.431,14457700.0],["2011-09-15",6.4422,6.6669,6.4085,6.6332,9860500.0],["2011-09-16",6.6893,6.8129,6.5546,6.8073,14943900.0],["2011-09-19",6.6444,6.6613,6.4759,6.5433,7356000.0],["2011-09-20",6.5433,6.6669,6.4647,6.4647,5489400.0],["2011-09-21",6.4647,6.5602,6.0771,6.0828,10488900.0],["2011-09-22",5.8862,6.0041,5.7738,5.8918,13964700.0],["2011-09-23",5.8637,6.0154,5.8244,5.9255,7810000.0],["2011-09-26",6.0154,6.2962,5.9423,6.285,9152800.0],["2011-09-27",6.4647,6.6725,6.358,6.431,13463500.0],["2011-09-28",6.4817,6.5155,6.1661,6.1943,13279800.0],["2011-09-29",6.3464,6.3972,6.183,6.3408,8030100.0],["2011-09-30",6.245,6.3183,6.1266,6.1661,11248700.0],["2011-10-03",6.0984,6.2168,5.7321,5.7321,11605500.0],["2011-10-04",5.6137,6.0083,5.5123,5.997,12900000.0],["2011-10-05",6.0026,6.0195,5.7265,5.9463,18519200.0],["2011-10-06",5.9124,6.1435,5.8561,6.1379,10473400.0],["2011-10-07",6.2506,6.3126,5.9857,6.0703,11630400.0],["2011-10-10",6.1943,6.4761,6.1604,6.4761,7694600.0],["2011-10-11",6.4366,6.5099,6.3521,6.4028,8237300.0],["2011-10-12",6.2112,6.9552,6.1661,6.6733,18177400.0],["2011-10-13",6.493,6.7973,6.4423,6.6733,9600500.0],["2011-10-14",6.7917,6.9721,6.7917,6.9721,10672900.0],["2011-10-17",6.9721,6.9721,6.7128,6.7579,10173700.0],["2011-10-18",6.7692,7.3328,6.7015,7.2708,15716000.0],["2011-10-19",7.2595,7.3441,7.0735,7.1073,11344600.0],["2011-10-20",7.1186,7.2032,6.9664,7.1693,6742000.0],["2011-10-21",7.299,7.6597,7.299,7.5808,13623600.0],["2011-10-24",7.5977,7.8119,7.5582,7.7893,9863300.0],["2011-10-25",7.7386,7.7555,7.4962,7.5244,9216300.0],["2011-10-26",7.6653,7.7781,7.4793,7.7386,8663500.0],["2011-10-27",8.0655,8.398,8.0091,8.2346,14451700.0],["2011-10-28",8.1782,8.2684,8.0711,8.2233,7430000.0],["2011-10-31",8.0824,8.1895,8.0148,8.043,11641100.0],["2011-11-01",7.6766,7.8682,7.5695,7.6991,18155000.0],["2011-11-02",7.8964,8.1162,7.8175,8.0542,10952700.0],["2011-11-03",8.1726,8.2853,7.857,8.2402,8313300.0],["2011-11-04",8.1388,8.2064,8.0204,8.1951,8790600.0],["2011-11-07",8.2177,8.2853,7.981,8.0993,6554900.0],["2011-11-08",8.1388,8.1951,7.8851,8.1782,6869500.0],["2011-11-09",7.9359,7.9528,7.5301,7.547,13656100.0],["2011-11-10",7.7893,7.7893,7.4737,7.5357,11340800.0],["2011-11-11",7.6766,8.0148,7.6541,7.9471,10501400.0],["2011-11-14",7.8401,7.9584,7.7781,7.857,7796500.0],["2011-11-15",7.8288,8.0768,7.7781,8.0148,8440100.0],["2011-11-16",7.9133,8.1219,7.857,7.8795,9562300.0],["2011-11-17",7.857,7.8908,7.5921,7.6315,9032400.0],["2011-11-18",7.7217,7.7781,7.5695,7.7724,7361000.0],["2011-11-21",7.5751,7.6259,7.4681,7.5582,7018800.0],["2011-11-22",7.547,7.6541,7.3328,7.4061,7591400.0],["2011-11-23",7.2764,7.361,7.113,7.1186,7111300.0],["2011-11-25",7.1355,7.3835,7.0904,7.2201,2809600.0],["2011-11-28",7.5244,7.5582,7.3722,7.4399,8435400.0],["2011-11-29",7.5131,7.5357,7.3891,7.4399,5613200.0],["2011-11-30",7.8231,8.0204,7.7217,7.9753,13604500.0],["2011-12-01",7.9359,8.0091,7.7499,7.9866,6666500.0],["2011-12-02",8.0486,8.212,8.0317,8.0655,8225900.0],["2011-12-05",8.2571,8.3586,8.1388,8.2233,9172400.0],["2011-12-06",8.2233,8.2402,8.0711,8.1388,6476200.0],["2011-12-07",8.0824,8.2177,7.9979,8.1726,6673200.0],["2011-12-08",8.105,8.1557,7.8682,7.9133,8044700.0],["2011-12-09",7.981,8.1162,7.9528,8.0655,5502800.0],["2011-12-12",7.9415,7.9584,7.8006,7.9415,6759200.0],["2011-12-13",8.0317,8.105,7.7273,7.8231,7021000.0],["2011-12-14",7.7499,7.8288,7.6653,7.7273,6198100.0],["2011-12-15",7.8457,7.8964,7.7273,7.7781,5587000.0],["2011-12-16",7.8231,7.9471,7.7724,7.8231,7963800.0],["2011-12-19",7.8682,7.8795,7.671,7.6822,5046400.0],["2011-12-20",7.8513,8.0599,7.8513,8.0373,8109300.0],["2011-12-21",8.0711,8.0937,7.8851,8.0599,3969100.0],["2011-12-22",8.1219,8.2797,8.0937,8.2008,5146400.0],["2011-12-23",8.2515,8.2515,8.105,8.1839,3695500.0],["2011-12-27",8.1557,8.3022,8.1106,8.2684,3687300.0],["2011-12-28",8.2797,8.2797,8.127,8.1892,7481000.0],["2011-12-29",8.2345,8.3589,8.1892,8.3419,4762300.0],["2011-12-30",8.3419,8.4041,8.291,8.3532,4573700.0],["2012-01-03",8.4946,8.5964,8.325,8.4098,9006100.0],["2012-01-04",8.3759,8.4211,8.2571,8.3193,7726400.0],["2012-01-05",8.2741,8.4494,8.2175,8.4437,7374800.0],["2012-01-06",8.4437,8.5512,8.4041,8.4777,8358900.0],["2012-01-09",8.4833,8.5795,8.3928,8.5568,12044400.0],["2012-01-10",8.6756,8.8283,8.6417,8.7661,9842100.0],["2012-01-11",8.7378,8.9301,8.7152,8.8792,9574500.0],["2012-01-12",8.9471,8.9754,8.7661,8.8509,8520700.0],["2012-01-13",8.7378,8.8509,8.7209,8.8,6066300.0],["2012-01-17",8.9188,8.9358,8.7491,8.817,7702500.0],["2012-01-18",8.8283,8.9923,8.8057,8.9697,6415100.0],["2012-01-19",8.981,9.0489,8.8849,8.9697,5760900.0],["2012-01-20",8.9697,9.179,8.9075,9.179,8943600.0],["2012-01-23",9.1846,9.2468,9.1224,9.2016,7933200.0],["2012-01-24",9.1167,9.3486,9.0941,9.309,7226300.0],["2012-01-25",9.2751,9.4448,9.1903,9.3995,8494200.0],["2012-01-26",9.4448,9.5126,9.2072,9.2694,8523200.0],["2012-01-27",9.2355,9.3656,9.179,9.343,5108000.0],["2012-01-30",9.2242,9.3034,9.1507,9.2355,7210700.0],["2012-01-31",9.2977,9.3373,9.2242,9.2864,9568700.0],["2012-02-01",9.3769,9.4278,9.3034,9.3543,7845000.0],["2012-02-02",9.3543,9.3769,9.162,9.2072,8339800.0],["2012-02-03",9.3317,9.5635,9.3317,9.5635,7982100.0],["2012-02-06",9.5239,9.7615,9.4561,9.7558,8519300.0],["2012-02-07",9.6597,9.7049,9.6031,9.6823,5095000.0],["2012-02-08",9.654,9.7445,9.5748,9.6766,4890300.0],["2012-02-09",9.671,9.7162,9.4617,9.5579,5604400.0],["2012-02-10",9.4617,9.5409,9.3826,9.4335,6446000.0],["2012-02-13",9.5635,9.6766,9.507,9.6201,9957100.0],["2012-02-14",9.473,9.473,9.1563,9.2355,14335200.0],["2012-02-15",9.1507,9.3712,9.0772,9.1507,10478000.0],["2012-02-16",9.1394,9.2638,9.1167,9.2468,8003000.0],["2012-02-17",9.2581,9.3147,9.2242,9.2751,5208200.0],["2012-02-21",9.179,9.2299,8.9527,9.0093,9248200.0],["2012-02-22",8.981,9.0489,8.9075,8.9131,8663500.0],["2012-02-23",8.9075,9.1563,8.8736,9.1224,7756100.0],["2012-02-24",9.1676,9.1903,9.0376,9.0376,6553100.0],["2012-02-27",8.964,9.179,8.9188,9.0658,9489300.0],["2012-02-28",9.0206,9.0489,8.9245,8.9754,9511000.0],["2012-02-29",9.0432,9.0715,8.8792,8.9245,9228000.0],["2012-03-01",8.9245,8.9697,8.8453,8.8566,8136600.0],["2012-03-02",8.8509,8.9188,8.7548,8.7774,6202100.0],["2012-03-05",8.7774,8.8227,8.636,8.7831,8707200.0],["2012-03-06",8.6586,8.6926,8.4833,8.5173,7599800.0],["2012-03-07",8.5173,8.6586,8.4833,8.6417,10054800.0],["2012-03-08",8.6869,8.7265,8.5795,8.6756,10562800.0],["2012-03-09",8.7435,8.817,8.6869,8.7944,11513500.0],["2012-03-12",8.7887,8.8227,8.7152,8.7265,7662600.0],["2012-03-13",8.7718,9.179,8.7718,9.162,12268200.0],["2012-03-14",9.1394,9.1959,8.9754,8.981,7446500.0],["2012-03-15",8.998,9.0885,8.964,8.9923,9955900.0],["2012-03-16",8.9527,9.0715,8.9471,9.0432,9402800.0],["2012-03-19",9.0036,9.3486,9.0036,9.3317,9078300.0],["2012-03-20",9.2638,9.3826,9.2468,9.3034,7135100.0],["2012-03-21",9.3203,9.3826,9.1903,9.2355,5586500.0],["2012-03-22",9.1733,9.1846,8.9923,9.1054,5540100.0],["2012-03-23",9.0715,9.2129,8.998,9.162,5088500.0],["2012-03-26",9.2751,9.4391,9.2468,9.4278,8510900.0],["2012-03-27",9.4278,9.507,9.343,9.3543,6103400.0],["2012-03-28",9.3372,9.3656,9.0988,9.1783,9720200.0],["2012-03-29",9.1102,9.167,8.9569,9.0932,8066200.0],["2012-03-30",9.1329,9.3259,9.0705,9.3202,9790600.0],["2012-04-02",9.2918,9.411,9.2294,9.3883,7263100.0],["2012-04-03",9.377,9.5132,9.3032,9.4735,11442100.0],["2012-04-04",9.3827,9.3997,9.2237,9.2237,7908100.0],["2012-04-05",9.184,9.2351,9.1443,9.1953,5539500.0],["2012-04-09",8.9967,9.0761,8.9683,9.0251,5966200.0],["2012-04-10",9.0137,9.0251,8.7867,8.8377,14416400.0],["2012-04-11",8.9683,9.1045,8.9002,9.0875,5576600.0],["2012-04-12",9.1159,9.3259,9.0534,9.3089,6293600.0],["2012-04-13",9.3032,9.3372,9.2181,9.2578,5161800.0],["2012-04-16",9.3656,9.4224,9.2237,9.2975,9154600.0],["2012-04-17",9.3883,9.3997,9.3372,9.36,9597900.0],["2012-04-18",9.2975,9.3259,9.2408,9.2408,5201300.0],["2012-04-19",9.3883,9.6381,9.36,9.4224,12085200.0],["2012-04-20",9.5075,9.604,9.4508,9.5246,6209500.0],["2012-04-23",9.377,9.4167,9.2294,9.2918,9799200.0],["2012-04-24",9.3202,9.5302,9.2975,9.5246,8101700.0],["2012-04-25",9.6211,9.6211,9.3145,9.4281,12979200.0],["2012-04-26",9.4167,9.5132,9.377,9.4508,11321300.0],["2012-04-27",9.5132,9.5473,9.394,9.5302,8964200.0],["2012-04-30",9.5132,9.5246,9.36,9.4451,10310000.0],["2012-05-01",9.4451,9.763,9.4224,9.6835,9078900.0],["2012-05-02",9.6324,9.6438,9.5359,9.5643,5046300.0],["2012-05-03",9.5529,9.6721,9.3656,9.3656,10125400.0],["2012-05-04",9.3089,9.3486,9.2067,9.2351,7161300.0],["2012-05-07",9.2237,9.2521,9.1443,9.1953,7205600.0],["2012-05-08",9.1102,9.1613,8.9967,9.1272,5938600.0],["2012-05-09",8.9796,9.1272,8.9229,9.0648,8378300.0],["2012-05-10",9.1556,9.1783,9.0137,9.1159,5898900.0],["2012-05-11",9.0137,9.1726,8.9626,9.1556,5974500.0],["2012-05-14",9.0024,9.1159,8.8718,8.8945,7788200.0],["2012-05-15",8.8718,8.9172,8.7923,8.8264,4677200.0],["2012-05-16",8.8888,8.9853,8.6845,8.6845,5367000.0],["2012-05-17",8.7015,8.7072,8.1907,8.2247,12171900.0],["2012-05-18",8.2758,8.3042,7.9693,8.009,12472100.0],["2012-05-21",8.0658,8.4461,8.0488,8.4461,11851700.0],["2012-05-22",8.4461,8.6675,8.4347,8.5483,12426900.0],["2012-05-23",8.4688,8.6221,8.3326,8.588,7955800.0],["2012-05-24",8.6221,8.7185,8.4404,8.5653,5466300.0],["2012-05-25",8.5596,8.6221,8.5029,8.5993,4694800.0],["2012-05-29",8.6731,8.8264,8.6504,8.815,6088400.0],["2012-05-30",8.7242,8.7526,8.5823,8.605,8384200.0],["2012-05-31",8.6277,8.7469,8.4801,8.6618,11749900.0],["2012-06-01",8.4291,8.4858,8.1736,8.1907,10942500.0],["2012-06-04",8.2588,8.2758,8.0488,8.1226,10134700.0],["2012-06-05",8.0715,8.395,8.0715,8.361,9935100.0],["2012-06-06",8.4347,8.781,8.4234,8.7299,12606000.0],["2012-06-07",8.8548,8.8888,8.6221,8.6391,9096500.0],["2012-06-08",8.5937,8.7185,8.571,8.7072,7474000.0],["2012-06-11",8.8264,8.8548,8.5312,8.5369,7666700.0],["2012-06-12",8.5766,8.7469,8.5256,8.7413,6919000.0],["2012-06-13",8.6788,8.6958,8.4404,8.4972,7438000.0],["2012-06-14",8.5369,8.6902,8.4688,8.6561,8712500.0],["2012-06-15",8.7185,8.8548,8.6448,8.8434,8140200.0],["2012-06-18",8.7185,9.0024,8.7072,8.9342,8548100.0],["2012-06-19",8.9967,9.1272,8.9342,9.0251,8674800.0],["2012-06-20",9.0251,9.0591,8.8832,8.991,8168300.0],["2012-06-21",9.0364,9.0648,8.7299,8.7753,5571000.0],["2012-06-22",8.8321,8.8661,8.6391,8.7526,6424700.0],["2012-06-25",8.6334,8.6334,8.4461,8.5029,6072200.0],["2012-06-26",8.5426,8.6504,8.4461,8.5766,4796800.0],["2012-06-27",8.628,8.6907,8.5538,8.6337,4116100.0],["2012-06-28",8.5766,8.6907,8.4968,8.6793,5147300.0],["2012-06-29",8.9416,9.0214,8.8618,9.0214,7780900.0],["2012-07-02",9.0899,9.0956,8.9074,9.0728,6054400.0],["2012-07-03",9.0728,9.2438,9.0557,9.2267,3854700.0],["2012-07-05",9.1925,9.2552,9.0899,9.2096,4209200.0],["2012-07-06",9.0842,9.1697,9.0385,9.1241,3802900.0],["2012-07-09",9.0785,9.1469,8.9815,9.0328,5029100.0],["2012-07-10",9.0614,9.1013,8.7705,8.8219,5074100.0],["2012-07-11",8.8219,8.9131,8.7933,8.839,4946500.0],["2012-07-12",8.7363,8.7591,8.5082,8.5595,11372000.0],["2012-07-13",8.5823,8.6907,8.5766,8.685,7292900.0],["2012-07-16",8.6793,8.7876,8.6109,8.7705,7835200.0],["2012-07-17",8.839,9.0386,8.7021,8.839,16449000.0],["2012-07-18",8.799,8.8447,8.7078,8.7762,8434500.0],["2012-07-19",8.8047,8.8162,8.5652,8.6679,9428100.0],["2012-07-20",8.5538,8.6223,8.5082,8.5766,8805700.0],["2012-07-23",8.4284,8.4626,8.3029,8.3428,6295200.0],["2012-07-24",8.2858,8.3371,8.0463,8.0919,10480200.0],["2012-07-25",8.149,8.1604,7.9779,8.0178,12825700.0],["2012-07-26",8.1718,8.2459,8.0577,8.2174,11566400.0],["2012-07-27",8.32,8.5025,8.2459,8.417,9483100.0],["2012-07-30",8.4056,8.4341,8.3086,8.3371,5718900.0],["2012-07-31",8.3257,8.3885,8.2858,8.3714,7879700.0],["2012-08-01",8.4284,8.5025,8.3314,8.3485,7578100.0],["2012-08-02",8.2231,8.3485,8.1832,8.2801,7275700.0],["2012-08-03",8.4227,8.6337,8.4113,8.5766,6118300.0],["2012-08-06",8.6166,8.742,8.5538,8.6622,5072400.0],["2012-08-07",8.685,8.7249,8.5995,8.6622,5704000.0],["2012-08-08",8.6052,8.6793,8.5709,8.6337,5292400.0],["2012-08-09",8.6109,8.742,8.5823,8.6736,3870200.0],["2012-08-10",8.6679,8.7306,8.6223,8.7135,5625600.0],["2012-08-13",8.6793,8.742,8.6337,8.7078,7698400.0],["2012-08-14",8.742,8.7762,8.6223,8.6565,4749600.0],["2012-08-15",8.6565,8.7876,8.6337,8.7762,4577400.0],["2012-08-16",8.7477,8.9302,8.7249,8.9131,5957400.0],["2012-08-17",8.896,8.896,8.8276,8.8732,4491100.0],["2012-08-20",8.8732,8.896,8.7477,8.8447,4287500.0],["2012-08-21",8.8447,8.9188,8.7534,8.7933,5414800.0],["2012-08-22",8.7876,8.8047,8.6622,8.7591,4308600.0],["2012-08-23",8.7249,8.7477,8.6337,8.685,3860000.0],["2012-08-24",8.6679,8.7762,8.6109,8.7534,2781700.0],["2012-08-27",8.7591,8.7876,8.6508,8.6793,3399000.0],["2012-08-28",8.6622,8.7534,8.6394,8.7249,3922400.0],["2012-08-29",8.7192,8.7249,8.6223,8.6964,3547900.0],["2012-08-30",8.6337,8.6736,8.5766,8.6337,3410900.0],["2012-08-31",8.6964,8.7363,8.5709,8.7249,6590400.0],["2012-09-04",8.7021,8.7249,8.5938,8.7021,6349300.0],["2012-09-05",8.7078,8.7249,8.5938,8.6451,4434900.0],["2012-09-06",8.7192,9.0557,8.7192,9.0328,8399500.0],["2012-09-07",9.0671,9.3066,8.9644,9.2952,8296000.0],["2012-09-10",9.2724,9.4491,9.2324,9.3921,9421700.0],["2012-09-11",9.3693,9.4548,9.3465,9.4092,7665600.0],["2012-09-12",9.4491,9.5746,9.432,9.4548,7928900.0],["2012-09-13",9.4491,9.7,9.3465,9.6886,11352900.0],["2012-09-14",9.7286,10.0194,9.6829,9.8369,12735300.0],["2012-09-17",9.854,9.951,9.7913,9.8141,6393200.0],["2012-09-18",9.8027,9.8084,9.6601,9.7856,5795600.0],["2012-09-19",9.7856,9.8084,9.6487,9.6772,8848300.0],["2012-09-20",9.6031,9.643,9.3237,9.4548,11702900.0],["2012-09-21",9.5119,9.5233,9.4434,9.4891,13113500.0],["2012-09-24",9.4035,9.5404,9.375,9.4662,8149900.0],["2012-09-25",9.5233,9.5518,9.2039,9.2039,10896100.0],["2012-09-26",9.244,9.3071,9.1753,9.1925,7363900.0],["2012-09-27",9.2268,9.3185,9.1982,9.2383,7765500.0],["2012-09-28",9.1638,9.2555,9.1466,9.1982,6887600.0],["2012-10-01",9.267,9.2842,9.0091,9.032,8206300.0],["2012-10-02",9.0778,9.118,8.8945,8.9518,8899100.0],["2012-10-03",8.9976,9.032,8.9002,8.9804,6821000.0],["2012-10-04",9.0549,9.1008,8.9632,9.0263,6819200.0],["2012-10-05",9.0607,9.1122,8.9747,9.0091,5021600.0],["2012-10-08",8.9575,8.9976,8.9116,8.9518,3878100.0],["2012-10-09",8.9346,8.9861,8.8715,8.9002,6424600.0],["2012-10-10",9.1352,9.1695,8.9747,8.9804,12142600.0],["2012-10-11",8.9174,9.1409,8.883,9.0836,9485400.0],["2012-10-12",9.0664,9.1294,8.946,8.9919,6606500.0],["2012-10-15",9.0033,9.1122,8.9403,9.0377,5924000.0],["2012-10-16",9.095,9.1466,8.9575,8.9976,6916400.0],["2012-10-17",9.0091,9.0721,8.9288,8.9919,5906800.0],["2012-10-18",8.9804,9.0148,8.883,8.9861,7230500.0],["2012-10-19",8.9346,8.969,8.8199,8.9116,8504200.0],["2012-10-22",8.8486,8.8945,8.7569,8.8658,4748700.0],["2012-10-23",8.7283,8.7397,8.5964,8.7053,7468600.0],["2012-10-24",8.7454,8.7856,8.5907,8.6366,6541500.0],["2012-10-25",8.7168,8.734,8.4646,8.5678,8220000.0],["2012-10-26",8.585,8.6022,8.4131,8.4761,5499400.0],["2012-10-31",8.5334,8.5334,8.2411,8.287,13568400.0],["2012-11-01",8.2984,8.436,8.2927,8.3615,6459000.0],["2012-11-02",8.4245,8.499,8.3729,8.3901,5444200.0],["2012-11-05",8.3615,8.3844,8.2067,8.2755,7158200.0],["2012-11-06",8.2984,8.4646,8.2755,8.4131,6273700.0],["2012-11-07",8.436,8.4474,8.1781,8.2239,7967200.0],["2012-11-08",8.2354,8.2526,8.1265,8.1437,7544300.0],["2012-11-09",8.1208,8.264,8.0692,8.1609,5323000.0],["2012-11-12",8.1724,8.2125,8.1322,8.1666,4085300.0],["2012-11-13",8.0577,8.2927,8.0233,8.2411,7083800.0],["2012-11-14",8.2469,8.264,7.989,8.0233,7829100.0],["2012-11-15",8.0176,8.0864,7.8801,7.9488,8119700.0],["2012-11-16",7.9718,7.9832,7.7826,7.8973,15682800.0],["2012-11-19",8.0233,8.1494,8.0119,8.1208,8941100.0],["2012-11-20",8.115,8.2927,8.0807,8.2927,9353900.0],["2012-11-21",8.2927,8.3214,8.1666,8.2755,5527500.0],["2012-11-23",8.3156,8.4131,8.2984,8.4131,1878200.0],["2012-11-26",8.3615,8.5047,8.264,8.3443,5791600.0],["2012-11-27",8.2411,8.4073,8.2239,8.3042,7592100.0],["2012-11-28",8.2812,8.2927,8.1609,8.2526,8197900.0],["2012-11-29",8.3099,8.4417,8.287,8.4188,8275000.0],["2012-11-30",8.436,8.5105,8.3787,8.4188,8101600.0],["2012-12-03",8.4761,8.5219,8.2812,8.3271,6263300.0],["2012-12-04",8.3214,8.4474,8.3099,8.3844,8150000.0],["2012-12-05",8.4131,8.4474,8.3443,8.3844,8155800.0],["2012-12-06",8.3901,8.6022,8.3787,8.585,12484700.0],["2012-12-07",8.5907,8.6538,8.5449,8.648,7557500.0],["2012-12-10",8.6251,8.6996,8.5964,8.6767,5693000.0],["2012-12-11",8.6996,8.7684,8.6595,8.7512,6661300.0],["2012-12-12",8.7798,8.8142,8.6881,8.7283,5617500.0],["2012-12-13",8.7168,8.7913,8.6652,8.6881,4458500.0],["2012-12-14",8.7454,8.7684,8.6366,8.7454,6401800.0],["2012-12-17",8.7913,8.8543,8.7168,8.7798,8855700.0],["2012-12-18",8.7798,8.9804,8.7741,8.9804,11884000.0],["2012-12-19",8.9231,9.032,8.9174,8.9174,7480100.0],["2012-12-20",8.9288,9.1065,8.9059,9.0893,5530900.0],["2012-12-21",9.0549,9.1008,8.9976,9.0549,8206500.0],["2012-12-24",9.0263,9.095,9.0148,9.0549,1729600.0],["2012-12-26",9.0836,9.0836,8.9231,8.9632,3436600.0],["2012-12-27",8.9978,9.0209,8.8307,8.9748,4717800.0],["2012-12-28",8.9113,8.9863,8.8422,8.8652,3974500.0],["2012-12-31",8.8537,9.0497,8.8076,9.0324,4329500.0],["2013-01-02",9.1938,9.3091,9.165,9.3033,6324500.0],["2013-01-03",9.3494,9.4878,9.3494,9.4244,9622700.0],["2013-01-04",9.4301,9.6203,9.3955,9.6146,7910300.0],["2013-01-07",9.5569,9.6953,9.482,9.678,6250500.0],["2013-01-08",9.6664,9.6895,9.5627,9.6549,5984200.0],["2013-01-09",9.701,9.7587,9.5858,9.6319,5791700.0],["2013-01-10",9.6837,9.7529,9.6434,9.7414,5217800.0],["2013-01-11",9.7126,9.7817,9.58,9.6088,5052700.0],["2013-01-14",9.6146,9.6722,9.5569,9.5915,3380100.0],["2013-01-15",9.5166,9.6895,9.5166,9.6722,5634400.0],["2013-01-16",9.6319,9.6607,9.5223,9.5915,6234700.0],["2013-01-17",9.6434,9.6895,9.482,9.5396,7986800.0],["2013-01-18",9.5454,9.6376,9.4935,9.6319,6021400.0],["2013-01-22",9.6146,9.6953,9.5858,9.6837,4697200.0],["2013-01-23",9.6607,9.7471,9.5973,9.7299,5372400.0],["2013-01-24",9.7299,9.799,9.6895,9.7471,6080000.0],["2013-01-25",9.7587,9.9085,9.7471,9.9085,5518100.0],["2013-01-28",9.9431,9.9719,9.8509,9.9431,6443100.0],["2013-01-29",9.9316,9.9374,9.8509,9.8912,8088400.0],["2013-01-30",9.8567,9.8797,9.6722,9.6722,8537700.0],["2013-01-31",9.6953,9.7933,9.6434,9.678,8858500.0],["2013-02-01",9.7356,9.7414,9.5627,9.6203,15551500.0],["2013-02-04",9.5396,9.6088,9.4186,9.4589,8570600.0],["2013-02-05",9.5223,9.6434,9.4935,9.5396,10112600.0],["2013-02-06",9.4993,9.5685,9.4647,9.5223,16655700.0],["2013-02-07",9.5339,9.58,9.384,9.5339,8473000.0],["2013-02-08",9.5512,9.701,9.5223,9.6895,8232000.0],["2013-02-11",9.678,9.8278,9.6376,9.7414,9264800.0],["2013-02-12",9.7587,9.9431,9.7299,9.9028,9497900.0],["2013-02-13",9.9085,9.9719,9.8394,9.8855,6796400.0],["2013-02-14",9.8394,9.9374,9.7933,9.8855,4800000.0],["2013-02-15",9.9028,9.9201,9.8048,9.897,5784000.0],["2013-02-19",9.8855,9.9835,9.8567,9.9604,8102700.0],["2013-02-20",9.9028,9.9085,9.799,9.8163,8663400.0],["2013-02-21",9.7587,9.8624,9.4647,9.4705,12796600.0],["2013-02-22",9.5454,9.7587,9.5454,9.7356,9272800.0],["2013-02-25",9.799,9.8509,9.5108,9.5108,7441300.0],["2013-02-26",9.5512,9.678,9.5223,9.5627,8600400.0],["2013-02-27",9.5339,9.7068,9.4935,9.6261,6472800.0],["2013-02-28",9.6261,9.7183,9.5973,9.6088,11734000.0],["2013-03-01",9.58,9.6607,9.4878,9.5742,9180800.0],["2013-03-04",9.5685,9.6319,9.5108,9.58,12893800.0],["2013-03-05",9.6434,9.6492,9.5396,9.5742,13387500.0],["2013-03-06",9.6376,9.6549,9.4993,9.5108,6226500.0],["2013-03-07",9.5051,9.5742,9.4878,9.5339,7095500.0],["2013-03-08",9.5858,9.7817,9.5339,9.7587,10671400.0],["2013-03-11",9.7471,9.9604,9.7068,9.9547,11153200.0],["2013-03-12",9.9374,9.995,9.897,9.9201,9569300.0],["2013-03-13",9.9028,10.0181,9.8797,9.9835,7041700.0],["2013-03-14",9.9835,10.1103,9.9835,10.0988,4622700.0],["2013-03-15",10.0815,10.2256,10.0757,10.2198,9329000.0],["2013-03-18",10.0584,10.1161,9.9547,9.995,10266000.0],["2013-03-19",9.995,10.0354,9.7587,9.8048,6414600.0],["2013-03-20",9.874,9.9374,9.7587,9.8163,7912900.0],["2013-03-21",9.7644,9.8278,9.6607,9.6607,6212300.0],["2013-03-22",9.6953,9.8221,9.6664,9.799,6203500.0],["2013-03-25",9.8048,9.8336,9.7414,9.7933,5838600.0],["2013-03-26",9.8223,9.9846,9.7817,9.944,6961700.0],["2013-03-27",9.8802,10.031,9.828,10.0252,4948100.0],["2013-03-28",10.0542,10.147,10.031,10.1412,5405300.0],["2013-04-01",10.1354,10.1585,9.9788,10.1006,5546600.0],["2013-04-02",10.147,10.1586,9.9614,10.002,7115400.0],["2013-04-03",10.031,10.089,9.9266,9.9614,7125400.0],["2013-04-04",10.002,10.2107,9.9614,10.1991,6728300.0],["2013-04-05",10.031,10.1354,9.944,10.118,4224600.0],["2013-04-08",10.118,10.2629,10.0252,10.2455,4958000.0],["2013-04-09",10.3209,10.3499,10.1296,10.1991,5166000.0],["2013-04-10",10.2223,10.3209,10.2165,10.3209,6061700.0],["2013-04-11",10.3383,10.5238,10.3325,10.4195,6996800.0],["2013-04-12",10.3789,10.4427,10.2919,10.3615,4659500.0],["2013-04-15",10.3209,10.3673,9.9614,9.9672,9119400.0],["2013-04-16",10.0484,10.2455,9.9846,10.2455,7448000.0],["2013-04-17",10.1354,10.1644,9.9556,10.0368,6290000.0],["2013-04-18",10.0368,10.1006,9.9034,9.9556,4511300.0],["2013-04-19",10.002,10.1991,9.9614,10.1875,7706200.0],["2013-04-22",10.1817,10.2919,10.118,10.2455,5703300.0],["2013-04-23",10.3151,10.4717,10.2861,10.4427,6197400.0],["2013-04-24",10.4543,10.489,10.3209,10.3441,4870300.0],["2013-04-25",10.4021,10.4659,10.2745,10.3673,3758000.0],["2013-04-26",10.3847,10.4021,10.2803,10.2803,2811300.0],["2013-04-29",10.3093,10.3905,10.2049,10.3499,3313700.0],["2013-04-30",10.3673,10.5934,10.3615,10.5934,7617300.0],["2013-05-01",10.5818,10.634,10.518,10.5702,8519400.0],["2013-05-02",10.5818,10.6978,10.518,10.6746,10107500.0],["2013-05-03",10.8427,10.8949,10.576,10.6398,10910500.0],["2013-05-06",10.663,10.7384,10.6166,10.692,5777400.0],["2013-05-07",10.6746,10.7906,10.6572,10.7674,6062300.0],["2013-05-08",10.75,10.8601,10.6572,10.6978,6145500.0],["2013-05-09",10.7152,10.7384,10.5702,10.6398,6241300.0],["2013-05-10",10.663,10.7674,10.6166,10.7674,6027900.0],["2013-05-13",10.7036,10.7384,10.634,10.7152,5407300.0],["2013-05-14",10.6688,10.7326,10.6108,10.7152,7258100.0],["2013-05-15",10.7094,10.8485,10.6862,10.8312,6330400.0],["2013-05-16",10.8138,10.8775,10.7442,10.8427,7591700.0],["2013-05-17",10.8601,10.9123,10.7964,10.8833,4843300.0],["2013-05-20",10.8833,10.9007,10.7036,10.75,5789900.0],["2013-05-21",10.7964,10.8427,10.7036,10.7326,5686100.0],["2013-05-22",10.7674,10.9413,10.5064,10.5818,6330100.0],["2013-05-23",10.4833,10.489,10.2803,10.4021,9587600.0],["2013-05-24",10.3557,10.5412,10.2977,10.5122,6753500.0],["2013-05-28",10.6282,10.7326,10.5528,10.6108,7139500.0],["2013-05-29",10.5064,10.5354,10.3615,10.4253,9150400.0],["2013-05-30",10.4659,10.4948,10.3325,10.4195,9650400.0],["2013-05-31",10.3847,10.5122,10.3151,10.3151,10000500.0],["2013-06-03",10.3963,10.4195,10.1759,10.2687,8782500.0],["2013-06-04",10.2455,10.2803,10.0194,10.0368,9109400.0],["2013-06-05",9.9904,10.0542,9.8165,9.857,7253900.0],["2013-06-06",9.8454,10.0774,9.7875,10.0716,6239200.0],["2013-06-07",10.118,10.1354,9.9614,10.1006,6458000.0],["2013-06-10",10.1412,10.1586,9.9962,10.0136,5527500.0],["2013-06-11",9.8976,9.9266,9.7701,9.7759,6599400.0],["2013-06-12",9.8744,9.8744,9.5149,9.5207,7520000.0],["2013-06-13",9.5207,9.8976,9.4802,9.8686,9182600.0],["2013-06-14",9.828,10.1238,9.828,9.9846,10122300.0],["2013-06-17",10.0484,10.1528,9.9092,9.9556,5887900.0],["2013-06-18",9.9788,10.1006,9.9498,9.9846,5498200.0],["2013-06-19",10.0078,10.0484,9.6367,9.6425,7605500.0],["2013-06-20",9.5671,9.5787,9.225,9.2888,12763500.0],["2013-06-21",9.3584,9.4512,9.2424,9.3816,12392900.0],["2013-06-24",9.2424,9.5091,9.0453,9.312,11120300.0],["2013-06-25",9.3874,9.6135,9.3874,9.5671,9164600.0],["2013-06-26",9.7072,9.7481,9.5963,9.6255,7976300.0],["2013-06-27",9.6955,9.8531,9.6488,9.8473,5751400.0],["2013-06-28",9.8298,9.9524,9.7306,9.8473,7021000.0],["2013-07-01",9.9524,9.9874,9.8531,9.8765,5574800.0],["2013-07-02",9.8765,10.0808,9.8765,9.9991,6380400.0],["2013-07-03",9.8998,9.9699,9.8531,9.9174,3431800.0],["2013-07-05",9.9757,10.2442,9.9407,10.2442,8037500.0],["2013-07-08",10.2559,10.3435,10.2442,10.2617,6049200.0],["2013-07-09",10.3201,10.4252,10.2442,10.3727,5539100.0],["2013-07-10",10.3318,10.4427,10.2793,10.3843,4697200.0],["2013-07-11",10.5186,10.612,10.4135,10.5886,6325700.0],["2013-07-12",10.6003,10.612,10.4661,10.5011,4665000.0],["2013-07-15",10.5186,10.5711,10.4544,10.5303,4781800.0],["2013-07-16",10.5361,10.6061,10.4894,10.5478,5796400.0],["2013-07-17",10.5828,10.6178,10.5069,10.5186,5136600.0],["2013-07-18",10.577,10.7696,10.5711,10.7112,5180100.0],["2013-07-19",10.6937,10.828,10.6762,10.828,5417100.0],["2013-07-22",10.8163,10.933,10.7579,10.9038,4540900.0],["2013-07-23",10.9155,10.9272,10.7112,10.7112,6485900.0],["2013-07-24",10.7229,10.7462,10.4369,10.5303,6704800.0],["2013-07-25",10.5011,10.7287,10.4894,10.682,4343900.0],["2013-07-26",10.6353,10.647,10.4836,10.577,6167300.0],["2013-07-29",10.5478,10.6003,10.4427,10.4836,3529700.0],["2013-07-30",10.5653,10.682,10.4602,10.5186,6665300.0],["2013-07-31",10.5361,10.612,10.3843,10.4252,12208700.0],["2013-08-01",10.4894,10.6061,10.3843,10.6003,10584700.0],["2013-08-02",10.3668,10.933,10.2326,10.7988,10744200.0],["2013-08-05",10.7871,10.8163,10.5244,10.5478,5195300.0],["2013-08-06",10.4836,10.5828,10.3376,10.3493,5132400.0],["2013-08-07",10.3318,10.3727,10.2676,10.3143,5407200.0],["2013-08-08",10.3843,10.4018,10.2267,10.3493,5332600.0],["2013-08-09",10.3376,10.431,10.3143,10.3318,6996000.0],["2013-08-12",10.2909,10.3727,10.2326,10.3376,4632500.0],["2013-08-13",10.3376,10.3376,10.1859,10.2092,5659800.0],["2013-08-14",10.1742,10.2618,10.1392,10.1508,7110700.0],["2013-08-15",10.0341,10.0516,9.8531,9.929,9964700.0],["2013-08-16",9.859,9.929,9.643,9.643,9836100.0],["2013-08-19",9.6605,9.7481,9.573,9.5788,10210200.0],["2013-08-20",9.6138,9.9349,9.5963,9.8823,8991500.0],["2013-08-21",9.8415,9.9991,9.7131,9.8707,7476600.0],["2013-08-22",9.8765,10.0691,9.8123,10.0691,5699000.0],["2013-08-23",10.1041,10.1742,10.0108,10.1684,5450100.0],["2013-08-26",10.1742,10.2209,10.11,10.11,4812600.0],["2013-08-27",9.9816,10.0516,9.929,9.9641,7824800.0],["2013-08-28",9.9524,10.0399,9.894,9.9991,6159100.0],["2013-08-29",9.9816,10.075,9.9174,10.0633,4255700.0],["2013-08-30",10.0808,10.1217,9.8882,9.9407,6664900.0],["2013-09-03",10.0574,10.1217,9.859,9.9465,5091200.0],["2013-09-04",9.9582,10.1684,9.929,10.1217,4704300.0],["2013-09-05",10.1217,10.1508,9.9757,9.9816,3906200.0],["2013-09-06",10.0866,10.2267,10.0166,10.0925,5900800.0],["2013-09-09",10.1217,10.3902,10.1041,10.3902,5331900.0],["2013-09-10",10.4544,10.5303,10.4252,10.5244,7196400.0],["2013-09-11",10.5011,10.6528,10.4544,10.6412,5812100.0],["2013-09-12",10.7579,10.7579,10.5011,10.5244,5221800.0],["2013-09-13",10.5011,10.5594,10.4485,10.5419,3096600.0],["2013-09-16",10.7696,10.8396,10.5536,10.577,4924500.0],["2013-09-17",10.577,10.7112,10.5711,10.682,7496100.0],["2013-09-18",10.7054,11.0323,10.612,10.9155,10379500.0],["2013-09-19",10.9681,11.1081,10.8747,10.8747,7280600.0],["2013-09-20",10.9097,10.9097,10.6178,10.6353,12161700.0],["2013-09-23",10.6178,10.6528,10.5244,10.5478,5285700.0],["2013-09-24",10.5186,10.5711,10.4427,10.4602,5894300.0],["2013-09-25",10.4719,10.5419,10.4252,10.5069,4689600.0],["2013-09-26",10.548,10.5716,10.4775,10.5716,3046200.0],["2013-09-27",10.5363,10.5716,10.3776,10.4717,5119500.0],["2013-09-30",10.36,10.5128,10.3424,10.3835,6002000.0],["2013-10-01",10.3659,10.6479,10.36,10.5187,6343100.0],["2013-10-02",10.4717,10.6714,10.4717,10.6421,5441400.0],["2013-10-03",10.5892,10.6421,10.3247,10.3718,7276900.0],["2013-10-04",10.3365,10.5128,10.3365,10.4481,4684500.0],["2013-10-07",10.3189,10.4129,10.2484,10.3365,4761100.0],["2013-10-08",10.3483,10.3894,10.1661,10.172,4667900.0],["2013-10-09",10.1837,10.2366,9.9839,10.0427,9029800.0],["2013-10-10",10.2013,10.36,10.172,10.3541,5855200.0],["2013-10-11",10.313,10.5657,10.3071,10.5245,4177000.0],["2013-10-14",10.4481,10.5598,10.3541,10.5363,5628100.0],["2013-10-15",10.4893,10.5716,10.3483,10.3776,6548500.0],["2013-10-16",10.4893,10.6421,10.4481,10.6303,5687700.0],["2013-10-17",10.5833,10.8771,10.5245,10.8477,6233700.0],["2013-10-18",10.9183,11.0182,10.8536,10.9183,6623300.0],["2013-10-21",10.9006,10.9594,10.883,10.9535,4704700.0],["2013-10-22",10.9535,11.024,10.8242,10.9006,12742500.0],["2013-10-23",10.8654,10.883,10.7596,10.789,5348600.0],["2013-10-24",10.8477,11.0182,10.8007,10.9653,6585300.0],["2013-10-25",10.9711,11.071,10.8948,11.0358,5959400.0],["2013-10-28",10.9653,10.9653,10.789,10.9418,5676800.0],["2013-10-29",10.9535,10.9535,10.8125,10.9476,4087600.0],["2013-10-30",10.9418,10.9888,10.7948,10.883,7038600.0],["2013-10-31",10.8948,10.9888,10.7831,10.9006,9717200.0],["2013-11-01",10.9535,11.0769,10.883,11.0534,5675300.0],["2013-11-04",11.0652,11.2473,11.0064,11.2003,7052900.0],["2013-11-05",10.5892,11.2238,10.5539,11.0828,11094400.0],["2013-11-06",11.3179,11.3179,11.0417,11.1122,6011300.0],["2013-11-07",11.1063,11.1181,10.8419,10.8595,7008800.0],["2013-11-08",10.8301,10.93,10.6479,10.93,6317200.0],["2013-11-11",10.8536,10.9418,10.8242,10.8889,3948500.0],["2013-11-12",10.8712,10.9183,10.7478,10.8419,3698200.0],["2013-11-13",10.8007,11.0123,10.7302,10.9946,4666700.0],["2013-11-14",11.0299,11.1239,10.9653,11.0534,3610100.0],["2013-11-15",11.0652,11.1886,11.0417,11.1709,6441100.0],["2013-11-18",11.1709,11.2062,11.0299,11.0769,5708700.0],["2013-11-19",11.071,11.1239,10.8536,10.9124,4601800.0],["2013-11-20",10.9065,11.1181,10.789,10.8301,4184200.0],["2013-11-21",10.8948,11.0123,10.8419,11.0064,3899900.0],["2013-11-22",11.0005,11.024,10.8419,10.9183,4004200.0],["2013-11-25",10.93,10.977,10.836,10.8595,4022000.0],["2013-11-26",10.8595,10.9359,10.8242,10.8301,4134100.0],["2013-11-27",10.8419,10.9241,10.7831,10.9065,3306300.0],["2013-11-29",10.9183,10.9711,10.8066,10.8184,2500300.0],["2013-12-02",10.8007,10.883,10.6479,10.6891,5808800.0],["2013-12-03",10.6303,10.6773,10.5245,10.5716,7139100.0],["2013-12-04",10.4952,10.7478,10.4834,10.6656,6842900.0],["2013-12-05",10.6538,10.7537,10.5716,10.695,5767400.0],["2013-12-06",10.8125,10.9124,10.8007,10.8536,3811500.0],["2013-12-09",10.8712,10.93,10.7713,10.9006,3622900.0],["2013-12-10",10.8654,11.024,10.8654,10.8948,4305300.0],["2013-12-11",10.8889,10.8948,10.6127,10.6421,4797900.0],["2013-12-12",10.6303,10.6597,10.4893,10.4893,7290500.0],["2013-12-13",10.5245,10.6891,10.5187,10.6186,4716400.0],["2013-12-16",10.7655,10.8125,10.6832,10.7126,9345700.0],["2013-12-17",10.7713,10.9006,10.6656,10.8184,5388200.0],["2013-12-18",10.8125,11.1122,10.6714,11.0828,7587300.0],["2013-12-19",11.0534,11.1533,10.9065,11.0887,5656800.0],["2013-12-20",11.1592,11.2415,11.1298,11.2062,8645400.0],["2013-12-23",11.2473,11.3707,11.2238,11.3355,5463600.0],["2013-12-24",11.3707,11.4236,11.312,11.4119,2837700.0],["2013-12-26",11.4295,11.5,11.3355,11.4119,3856700.0],["2013-12-27",11.3882,11.4592,11.264,11.4474,4258900.0],["2013-12-30",11.4296,11.4829,11.3645,11.4296,3238400.0],["2013-12-31",11.4355,11.5539,11.406,11.5006,5478600.0],["2014-01-02",11.4829,11.4888,11.2876,11.3941,4973200.0],["2014-01-03",11.4119,11.4474,11.264,11.3172,6957400.0],["2014-01-06",11.2403,11.3645,11.1693,11.2699,5427600.0],["2014-01-07",11.3231,11.471,11.2462,11.2699,8137800.0],["2014-01-08",11.2699,11.3941,11.1693,11.3823,10107900.0],["2014-01-09",11.4178,11.4474,11.2285,11.4178,7228000.0],["2014-01-10",11.4769,11.5302,11.2817,11.3468,6258300.0],["2014-01-13",11.2935,11.3705,11.2344,11.2876,5242100.0],["2014-01-14",11.3054,11.4533,11.264,11.4415,7357900.0],["2014-01-15",11.4296,11.5657,11.4119,11.5065,6816100.0],["2014-01-16",11.4415,11.5361,11.4355,11.4829,3644900.0],["2014-01-17",11.5006,11.5302,11.4178,11.4888,5828300.0],["2014-01-21",11.5302,11.6603,11.5065,11.5243,10749600.0],["2014-01-22",11.5775,11.6603,11.5065,11.5775,6188800.0],["2014-01-23",11.471,11.5657,11.4,11.4592,5359900.0],["2014-01-24",11.3823,11.406,11.0924,11.1161,6273300.0],["2014-01-27",11.1161,11.1457,10.8203,10.9031,7772700.0],["2014-01-28",10.909,11.0155,10.8913,10.9504,5555700.0],["2014-01-29",10.8262,10.9504,10.7138,10.7729,7609500.0],["2014-01-30",10.8617,10.9149,10.7611,10.8439,7687400.0],["2014-01-31",10.6665,10.9208,10.6487,10.8794,9168100.0],["2014-02-03",10.8203,10.8794,10.5659,10.6487,13724600.0],["2014-02-04",10.7197,10.8972,10.6487,10.7907,9206500.0],["2014-02-05",10.767,10.7729,10.6191,10.6783,7235100.0],["2014-02-06",10.6783,10.8735,10.6665,10.8439,6475400.0],["2014-02-07",10.8794,10.98,10.7256,10.8972,10081200.0],["2014-02-10",10.9268,10.9563,10.7907,10.8558,10489400.0],["2014-02-11",10.8558,11.1042,10.8262,11.0806,8821200.0],["2014-02-12",11.0628,11.0865,10.9623,11.0865,5991300.0],["2014-02-13",10.9978,11.1811,10.9563,11.1575,6894800.0],["2014-02-14",11.1397,11.2876,11.0865,11.2344,7710000.0],["2014-02-18",11.2285,11.2462,11.1161,11.1575,7994900.0],["2014-02-19",11.1811,11.6189,11.0569,11.3882,11267600.0],["2014-02-20",11.4414,11.542,11.4237,11.5065,6250600.0],["2014-02-21",11.5065,11.6485,11.4296,11.5598,5919800.0],["2014-02-24",11.5716,11.7432,11.5657,11.6071,6459400.0],["2014-02-25",11.5893,11.7372,11.5775,11.6071,5801000.0],["2014-02-26",11.6189,11.755,11.5893,11.6367,5152100.0],["2014-02-27",11.6367,11.7195,11.4888,11.5834,5846800.0],["2014-02-28",11.5775,11.7136,11.5598,11.6367,6827700.0],["2014-03-03",11.5598,11.6426,11.406,11.6248,6180900.0],["2014-03-04",11.7787,11.8733,11.7372,11.8733,5516800.0],["2014-03-05",11.8615,11.8911,11.7018,11.8142,4473700.0],["2014-03-06",11.8319,11.9206,11.8082,11.9029,4542400.0],["2014-03-07",11.9088,11.9325,11.8201,11.9088,4492900.0],["2014-03-10",11.8852,11.9088,11.7905,11.8437,4721600.0],["2014-03-11",11.8437,11.968,11.8437,11.9147,4727300.0],["2014-03-12",11.8674,12.039,11.8674,11.9857,5183500.0],["2014-03-13",12.0508,12.1277,11.9266,11.9325,6938200.0],["2014-03-14",11.9384,12.0804,11.9206,12.0626,7574400.0],["2014-03-17",12.11,12.2105,12.033,12.0863,4171300.0],["2014-03-18",12.0745,12.1454,12.0153,12.11,4198200.0],["2014-03-19",12.0863,12.1336,11.8378,11.8556,7976300.0],["2014-03-20",11.8082,11.8733,11.7491,11.8437,6853100.0],["2014-03-21",11.9384,12.0508,11.8082,11.9975,6695300.0],["2014-03-24",11.9798,12.0094,11.7195,11.8023,5621200.0],["2014-03-25",11.8792,11.9384,11.7846,11.8615,8559600.0],["2014-03-26",11.8911,11.9147,11.6485,11.6722,6081000.0],["2014-03-27",11.6722,11.845,11.5947,11.7556,4917200.0],["2014-03-28",11.7913,11.988,11.7615,11.8807,4082300.0],["2014-03-31",11.9403,12.0893,11.8569,12.0595,4707500.0],["2014-04-01",11.9999,12.2561,11.9999,12.2501,6731200.0],["2014-04-02",12.2501,12.3335,12.1667,12.3097,7261100.0],["2014-04-03",12.3216,12.3872,12.2442,12.3097,4648200.0],["2014-04-04",12.3931,12.4527,12.1727,12.2263,8028200.0],["2014-04-07",12.1965,12.3872,12.1905,12.2978,6836400.0],["2014-04-08",12.2442,12.4348,12.2203,12.3455,5723600.0],["2014-04-09",12.3693,12.4527,12.2025,12.274,8475600.0],["2014-04-10",12.2918,12.3514,11.9641,11.9999,10903000.0],["2014-04-11",11.9463,12.0714,11.8748,11.9463,8223200.0],["2014-04-14",12.0297,12.119,11.9403,12.0535,6101600.0],["2014-04-15",12.0654,12.2084,12.0416,12.2084,7985500.0],["2014-04-16",12.3216,12.5302,12.2859,12.5302,11188400.0],["2014-04-17",12.5004,12.5123,12.3633,12.5004,6981700.0],["2014-04-21",12.5123,12.548,12.4884,12.5242,5566300.0],["2014-04-22",12.5242,12.6017,12.4825,12.5719,3795200.0],["2014-04-23",12.5599,12.5897,12.4706,12.5123,5480600.0],["2014-04-24",12.5599,12.7029,12.548,12.5838,7374600.0],["2014-04-25",12.5778,12.5778,12.4289,12.4527,4176900.0],["2014-04-28",12.5302,12.548,12.268,12.4944,6520800.0],["2014-04-29",12.554,12.6017,12.4527,12.4706,6331100.0],["2014-04-30",12.4587,12.7983,12.4229,12.7804,9847600.0],["2014-05-01",12.6136,12.8519,12.3991,12.8102,7507700.0],["2014-05-02",12.7744,12.9353,12.6791,12.7923,5927700.0],["2014-05-05",12.5599,12.7923,12.5599,12.697,5493500.0],["2014-05-06",12.6732,12.7923,12.6195,12.6553,5604200.0],["2014-05-07",12.6851,12.7447,12.5659,12.7387,6670500.0],["2014-05-08",12.7447,12.9234,12.6732,12.8102,3757600.0],["2014-05-09",12.84,12.8876,12.691,12.7685,4522700.0],["2014-05-12",12.8579,12.9592,12.84,12.9353,3773500.0],["2014-05-13",12.9234,12.983,12.7208,12.7506,4102000.0],["2014-05-14",12.7804,12.8281,12.691,12.7864,3579600.0],["2014-05-15",12.7208,12.7804,12.5659,12.7685,8062200.0],["2014-05-16",12.7566,12.9413,12.7089,12.9353,5910700.0],["2014-05-19",12.9115,12.977,12.8519,12.9592,3817400.0],["2014-05-20",12.9472,12.9711,12.84,12.8638,4417600.0],["2014-05-21",12.8877,12.9294,12.7208,12.7804,3460100.0],["2014-05-22",12.8042,12.8936,12.7327,12.8162,3061000.0],["2014-05-23",12.8519,12.9472,12.7804,12.9413,2488900.0],["2014-05-27",13.0128,13.0724,12.8638,12.9949,4358300.0],["2014-05-28",12.9532,12.977,12.7923,12.9174,8234000.0],["2014-05-29",12.9651,12.9949,12.9294,12.9889,3691700.0],["2014-05-30",12.9651,13.1736,12.9651,13.1498,6529900.0],["2014-06-02",13.1677,13.2094,13.0724,13.1856,4065500.0],["2014-06-03",13.1558,13.2332,13.0843,13.1975,3545700.0],["2014-06-04",13.1796,13.2511,12.9532,13.2213,3707000.0],["2014-06-05",13.263,13.549,13.1677,13.5371,5140600.0],["2014-06-06",13.5669,13.5848,13.4716,13.5669,3765600.0],["2014-06-09",13.549,13.6026,13.406,13.4299,3608000.0],["2014-06-10",13.3822,13.412,13.2511,13.2988,5003100.0],["2014-06-11",13.2809,13.3464,13.1915,13.3286,3865500.0],["2014-06-12",13.2988,13.2988,13.1141,13.1796,5434600.0],["2014-06-13",13.2034,13.263,13.0843,13.2213,4833500.0],["2014-06-16",13.2154,13.2749,13.0307,13.0664,4413900.0],["2014-06-17",13.0604,13.1856,13.0128,13.1736,4892700.0],["2014-06-18",13.1677,13.2511,13.0962,13.2332,5557400.0],["2014-06-19",13.2034,13.3345,13.2034,13.3286,6059100.0],["2014-06-20",13.3584,13.3584,13.1915,13.3286,8818600.0],["2014-06-23",13.3345,13.406,13.3107,13.3166,6122200.0],["2014-06-24",13.2868,13.3464,13.1677,13.2213,7388000.0],["2014-06-25",13.1975,13.2213,13.12,13.1498,8883900.0],["2014-06-26",13.1138,13.2098,13.0418,13.1738,8339400.0],["2014-06-27",13.1618,13.3478,13.1438,13.3238,5376400.0],["2014-06-30",13.3418,13.3598,13.1738,13.2038,6521300.0],["2014-07-01",13.2638,13.3118,13.1678,13.2638,6139800.0],["2014-07-02",13.2938,13.2998,13.1798,13.2098,6213600.0],["2014-07-03",13.2338,13.2998,13.1138,13.2818,3970000.0],["2014-07-07",13.2758,13.2998,13.2158,13.2758,5458900.0],["2014-07-08",13.2878,13.3238,13.2398,13.2758,5527600.0],["2014-07-09",13.3178,13.4438,13.1798,13.4198,7540600.0],["2014-07-10",13.3298,13.6057,13.2938,13.5577,7135800.0],["2014-07-11",13.5218,13.5697,13.4558,13.5098,3749400.0],["2014-07-14",13.5457,13.6657,13.5038,13.6537,4214800.0],["2014-07-15",13.7617,13.7617,13.5757,13.7077,4810100.0],["2014-07-16",13.7617,13.8517,13.6777,13.8037,5118200.0],["2014-07-17",13.7317,13.7977,13.6117,13.6177,6861400.0],["2014-07-18",13.6897,13.8697,13.6837,13.8277,6212500.0],["2014-07-21",13.7917,13.8217,13.7377,13.7617,3163500.0],["2014-07-22",13.8277,13.9117,13.8037,13.8517,6924800.0],["2014-07-23",13.9117,13.9177,13.7497,13.8517,4050000.0],["2014-07-24",13.8997,13.9477,13.7137,13.7797,7532600.0],["2014-07-25",13.7257,13.8037,13.6897,13.7737,6660000.0],["2014-07-28",13.7617,13.8517,13.7497,13.7797,3842000.0],["2014-07-29",13.7977,13.8277,13.6357,13.6477,3347600.0],["2014-07-30",13.6537,13.7377,13.4678,13.5517,6242400.0],["2014-07-31",13.4738,13.4738,13.0178,13.0418,10767800.0],["2014-08-01",13.0058,13.1438,12.9578,12.9758,6467300.0],["2014-08-04",12.9938,13.2278,12.9878,13.1738,4449300.0],["2014-08-05",13.0838,13.1558,12.9158,12.9458,6442100.0],["2014-08-06",12.9099,13.0238,12.8739,12.9039,4110600.0],["2014-08-07",13.0058,13.0178,12.7839,12.8379,6639200.0],["2014-08-08",12.9159,12.9758,12.8199,12.9638,5408700.0],["2014-08-11",13.0178,13.1018,12.9638,13.0358,4642500.0],["2014-08-12",13.0118,13.0838,12.9878,13.0598,3076000.0],["2014-08-13",13.1318,13.2938,13.1018,13.2758,3664700.0],["2014-08-14",13.2758,13.3238,13.2758,13.2938,2549100.0],["2014-08-15",13.3538,13.4558,13.2398,13.3298,5898800.0],["2014-08-18",13.4078,13.5398,13.3718,13.5398,3578400.0],["2014-08-19",13.5577,13.6357,13.5098,13.5937,2490000.0],["2014-08-20",13.5457,13.7197,13.4918,13.6537,3213700.0],["2014-08-21",13.6717,13.7137,13.5697,13.6057,2725800.0],["2014-08-22",13.5637,13.6177,13.4678,13.5577,3207700.0],["2014-08-25",13.6057,13.6297,13.5098,13.5337,2553700.0],["2014-08-26",13.5517,13.5877,13.4798,13.4978,2614100.0],["2014-08-27",13.4918,13.5817,13.4738,13.5757,3052800.0],["2014-08-28",13.5098,13.6057,13.5038,13.5697,3027600.0],["2014-08-29",13.5817,13.7377,13.5577,13.6897,4035800.0],["2014-09-02",13.7077,13.7377,13.6417,13.6957,3696400.0],["2014-09-03",13.7257,13.7677,13.6537,13.6777,2588700.0],["2014-09-04",13.6837,13.7017,13.4918,13.5098,4032300.0],["2014-09-05",13.4918,13.6537,13.4738,13.6297,4460000.0],["2014-09-08",13.6237,13.7137,13.5757,13.6537,3172500.0],["2014-09-09",13.6177,13.6477,13.5098,13.5517,2552200.0],["2014-09-10",13.5098,13.5098,13.3538,13.3538,5433000.0],["2014-09-11",13.3358,13.4618,13.2998,13.4078,4009700.0],["2014-09-12",13.3658,13.3658,12.9039,13.0358,6720900.0],["2014-09-15",13.0298,13.0838,12.9099,12.9638,3832400.0],["2014-09-16",12.9638,13.2338,12.9638,13.2218,4031100.0],["2014-09-17",13.2818,13.3298,13.1618,13.1918,5283800.0],["2014-09-18",13.1978,13.2938,13.1438,13.1738,3271200.0],["2014-09-19",13.2638,13.2638,13.0358,13.0778,7090200.0],["2014-09-22",13.0598,13.1258,12.9698,12.9758,5267400.0],["2014-09-23",12.9279,13.0298,12.6999,12.7179,7007500.0],["2014-09-24",12.7299,12.9878,12.7119,12.8379,8730900.0],["2014-09-25",12.8259,12.8679,12.6819,12.7359,4921500.0],["2014-09-26",12.7419,13.0387,12.7359,13.0145,6073000.0],["2014-09-29",12.8933,13.0992,12.8328,13.0871,5000800.0],["2014-09-30",13.075,13.1295,12.9176,12.9176,4545700.0],["2014-10-01",12.8812,12.9236,12.6572,12.7298,5079000.0],["2014-10-02",12.7298,12.8449,12.5845,12.7056,5163300.0],["2014-10-03",12.7783,12.966,12.7359,12.9115,6583400.0],["2014-10-06",12.9721,13.0084,12.7964,12.8873,4397600.0],["2014-10-07",12.8207,12.9176,12.6693,12.6753,5352400.0],["2014-10-08",12.7177,13.0387,12.6572,13.0326,6473700.0],["2014-10-09",13.0387,13.1598,12.8146,12.8267,8713800.0],["2014-10-10",12.8328,12.9902,12.5784,12.5845,15285900.0],["2014-10-13",12.6087,12.6329,12.2332,12.2514,14462300.0],["2014-10-14",12.3725,12.7783,12.2514,12.5481,14329000.0],["2014-10-15",12.6814,12.6814,12.0818,12.4634,18818900.0],["2014-10-16",12.318,12.9236,12.318,12.8086,12285500.0],["2014-10-17",12.96,13.0629,12.7843,13.0084,12229800.0],["2014-10-20",13.0023,13.2749,12.966,13.2688,11524100.0],["2014-10-21",13.3233,13.6322,13.2506,13.608,8749800.0],["2014-10-22",13.6503,13.6564,13.4747,13.4868,5186700.0],["2014-10-23",13.5534,13.8139,13.5534,13.6564,7718600.0],["2014-10-24",13.6443,13.7836,13.5534,13.7412,5411000.0],["2014-10-27",13.723,13.8199,13.6746,13.7957,5868500.0],["2014-10-28",13.7109,13.8744,13.4505,13.8744,7664400.0],["2014-10-29",13.8563,13.9774,13.7594,13.9471,10916100.0],["2014-10-30",13.8744,13.9168,13.6625,13.9168,6529000.0],["2014-10-31",14.1288,14.2378,13.9168,14.1167,8589100.0],["2014-11-03",14.0379,14.2317,14.0198,14.0622,6751000.0],["2014-11-04",14.05,14.0561,13.6746,13.9047,8603400.0],["2014-11-05",13.9713,14.0016,13.7412,13.8563,8245900.0],["2014-11-06",13.8744,13.9531,13.7412,13.8017,5877200.0],["2014-11-07",13.8078,13.8563,13.7109,13.723,5432900.0],["2014-11-10",13.723,13.8684,13.717,13.7836,5804900.0],["2014-11-11",13.826,13.8502,13.723,13.7836,3130700.0],["2014-11-12",13.7654,13.8017,13.6806,13.7351,3534500.0],["2014-11-13",13.7896,13.8502,13.6988,13.7654,4567600.0],["2014-11-14",13.717,13.8199,13.6564,13.7291,3378500.0],["2014-11-17",13.7109,13.8017,13.6382,13.6867,4385200.0],["2014-11-18",13.6988,13.8139,13.6503,13.7836,4489400.0],["2014-11-19",13.7351,13.7715,13.5292,13.5958,5985800.0],["2014-11-20",13.5474,13.8078,13.4505,13.7836,5684500.0],["2014-11-21",13.8684,13.9653,13.7049,13.8139,7244900.0],["2014-11-24",13.7775,13.9289,13.6806,13.8865,11164800.0],["2014-11-25",13.8926,14.0743,13.8502,14.0016,8751300.0],["2014-11-26",14.0198,14.05,13.9289,14.0319,4358300.0],["2014-11-28",14.044,14.262,14.0198,14.0743,3094500.0],["2014-12-01",14.0379,14.153,13.9653,14.0258,5410600.0],["2014-12-02",13.9955,14.2317,13.9229,14.1954,4864800.0],["2014-12-03",14.2438,14.3347,14.1954,14.2802,4795500.0],["2014-12-04",14.3044,14.3044,14.0924,14.2741,4508900.0],["2014-12-05",14.2741,14.2923,14.1772,14.256,4973100.0],["2014-12-08",14.2681,14.3952,14.1954,14.2802,5865600.0],["2014-12-09",14.1348,14.3952,14.0622,14.371,5333500.0],["2014-12-10",14.2862,14.4074,14.2741,14.3105,8041700.0],["2014-12-11",14.4255,14.5042,14.3347,14.371,6289100.0],["2014-12-12",14.2862,14.3831,14.1591,14.1591,5491100.0],["2014-12-15",14.262,14.2802,13.9532,14.0803,7498800.0],["2014-12-16",14.05,14.3347,13.9955,14.1288,8067200.0],["2014-12-17",14.1772,14.4558,14.1348,14.4497,6607000.0],["2014-12-18",14.6072,14.6496,14.2862,14.4619,6578700.0],["2014-12-19",14.48,14.5345,14.3831,14.474,7264500.0],["2014-12-22",14.5103,14.7404,14.5103,14.7344,5147500.0],["2014-12-23",14.8252,14.8373,14.6011,14.7162,3807700.0],["2014-12-24",14.7889,14.7889,14.6435,14.6738,1700100.0],["2014-12-26",14.7525,14.7707,14.6193,14.7102,2290000.0],["2014-12-29",14.7102,14.8081,14.6367,14.7775,3809700.0],["2014-12-30",14.7591,14.8754,14.7346,14.7653,4041800.0],["2014-12-31",14.802,14.8632,14.4959,14.551,5643000.0],["2015-01-02",14.6306,14.6367,14.4714,14.5755,4139800.0],["2015-01-05",14.4959,14.5326,14.3796,14.4592,6250600.0],["2015-01-06",14.5388,14.7102,14.2816,14.398,10223500.0],["2015-01-07",14.3551,14.5694,14.2449,14.4775,6558100.0],["2015-01-08",14.551,14.7836,14.4775,14.6306,8246100.0],["2015-01-09",14.6918,14.7224,14.4592,14.5326,5191500.0],["2015-01-12",14.5632,14.6183,14.5081,14.5632,4983500.0],["2015-01-13",14.6306,14.7163,14.4592,14.5388,6467500.0],["2015-01-14",14.3,14.5204,14.2449,14.5204,7191000.0],["2015-01-15",14.4898,14.6306,14.4224,14.5449,5099300.0],["2015-01-16",14.3857,14.5326,14.3,14.5204,7067300.0],["2015-01-20",14.6,14.6612,14.4286,14.502,6981400.0],["2015-01-21",14.4959,14.5571,14.3918,14.453,6111100.0],["2015-01-22",14.4898,14.7836,14.4347,14.7591,8730600.0],["2015-01-23",14.7591,14.8081,14.6122,14.7714,7158100.0],["2015-01-26",14.7591,14.7959,14.6245,14.7775,5503900.0],["2015-01-27",14.6673,14.7775,14.6367,14.6796,5641000.0],["2015-01-28",14.7897,14.7897,14.3857,14.3857,7031400.0],["2015-01-29",14.4347,14.5204,14.3123,14.4714,6827800.0],["2015-01-30",14.3551,14.4102,14.0062,14.0123,9157600.0],["2015-02-02",14.0245,14.098,13.7491,14.0674,8994900.0],["2015-02-03",14.0858,14.2816,13.9939,14.2694,5540100.0],["2015-02-04",14.2143,14.2633,14.0858,14.1225,4791000.0],["2015-02-05",14.2143,14.3367,14.1408,14.3367,3909700.0],["2015-02-06",14.3184,14.349,14.1347,14.1776,8601800.0],["2015-02-09",14.147,14.2572,14.0123,14.0429,5169000.0],["2015-02-10",14.1102,14.1959,13.9878,14.1653,6250600.0],["2015-02-11",14.1776,14.2878,14.0858,14.2021,5097400.0],["2015-02-12",14.2939,14.5081,14.1959,14.5081,5302800.0],["2015-02-13",14.4837,14.5387,14.3612,14.4592,6214000.0],["2015-02-17",14.4224,14.5755,14.3612,14.4224,6563900.0],["2015-02-18",14.3796,14.453,14.1776,14.4102,8065400.0],["2015-02-19",13.4369,13.8593,13.3328,13.3879,16789900.0],["2015-02-20",13.3206,13.443,13.241,13.3267,12469300.0],["2015-02-23",13.3267,13.4124,13.0879,13.2287,11580000.0],["2015-02-24",13.2165,13.2593,12.941,13.0512,12281200.0],["2015-02-25",13.1063,13.1736,12.9594,13.0084,8105000.0],["2015-02-26",12.9778,13.0328,12.8125,12.9288,8726800.0],["2015-02-27",12.8798,12.941,12.7819,12.8553,9077800.0],["2015-03-02",12.8859,13.1736,12.8614,13.1185,8138300.0],["2015-03-03",13.0451,13.1063,12.9227,13.0634,5836300.0],["2015-03-04",13.0084,13.0328,12.7268,12.7941,5717800.0],["2015-03-05",12.8553,12.9227,12.6472,12.6472,5889000.0],["2015-03-06",12.286,12.488,12.1942,12.4146,13958500.0],["2015-03-09",12.439,12.5309,12.4146,12.5064,12544900.0],["2015-03-10",12.3901,12.4697,12.3166,12.4023,9406000.0],["2015-03-11",12.3962,12.4941,12.3533,12.4819,8521300.0],["2015-03-12",12.5186,12.7819,12.4758,12.7635,9458000.0],["2015-03-13",12.6166,12.7696,12.5921,12.7329,12818800.0],["2015-03-16",12.7757,12.9349,12.7574,12.8737,7285600.0],["2015-03-17",12.8063,12.9471,12.7574,12.892,5987900.0],["2015-03-18",12.837,13.1247,12.7206,13.0879,9239700.0],["2015-03-19",13.0267,13.1063,12.9839,12.9961,8429100.0],["2015-03-20",13.0512,13.3267,13.039,13.2961,8950900.0],["2015-03-23",13.3267,13.4124,13.1614,13.1736,8366700.0],["2015-03-24",13.1247,13.1675,12.9165,12.9471,9175000.0],["2015-03-25",12.8125,12.892,12.537,12.5554,11684600.0],["2015-03-26",12.488,12.537,12.2738,12.4146,11244600.0],["2015-03-27",12.4455,12.5444,12.3651,12.3898,6025100.0],["2015-03-30",12.4578,12.6186,12.4331,12.5815,4619300.0],["2015-03-31",12.5197,12.6433,12.4764,12.4764,6448800.0],["2015-04-01",12.4702,12.5691,12.3218,12.5258,6872800.0],["2015-04-02",12.532,12.7237,12.4949,12.6681,5712300.0],["2015-04-06",12.6495,12.7361,12.5444,12.5753,7167900.0],["2015-04-07",12.5382,12.5444,12.3218,12.3651,6670600.0],["2015-04-08",12.3775,12.5135,12.3527,12.4826,7039700.0],["2015-04-09",12.4455,12.4455,12.1982,12.3156,6875300.0],["2015-04-10",12.3651,12.4146,12.2662,12.3218,6130700.0],["2015-04-13",12.4393,12.6062,12.3837,12.5073,7627500.0],["2015-04-14",12.5073,12.5939,12.3218,12.3404,6558800.0],["2015-04-15",12.3651,12.4084,12.2538,12.3218,7391800.0],["2015-04-16",12.3342,12.5444,12.26,12.5135,9526900.0],["2015-04-17",12.464,12.8102,12.3404,12.7361,18798500.0],["2015-04-20",12.767,12.7979,12.6,12.7361,9226700.0],["2015-04-21",12.7608,12.835,12.6742,12.7051,6521300.0],["2015-04-22",12.7484,12.8164,12.6866,12.7484,6856900.0],["2015-04-23",12.7422,12.8597,12.7422,12.7855,6570000.0],["2015-04-24",12.7979,12.8783,12.6371,12.7917,13343400.0],["2015-04-27",12.8164,12.9154,12.699,12.7546,6701600.0],["2015-04-28",12.7361,12.7546,12.5877,12.6124,5314100.0],["2015-04-29",12.5259,12.7732,12.5197,12.532,10529000.0],["2015-04-30",12.5506,12.7484,12.3527,12.4517,12303200.0],["2015-05-01",12.4826,12.6557,12.4207,12.5629,5723400.0],["2015-05-04",12.6,12.699,12.5011,12.5629,4364000.0],["2015-05-05",12.4949,12.5259,12.2044,12.26,8316300.0],["2015-05-06",12.2476,12.2724,11.9509,12.0251,9659000.0],["2015-05-07",12.0251,12.3033,12.0127,12.2415,6075400.0],["2015-05-08",12.3836,12.6928,12.3836,12.5629,6212900.0],["2015-05-11",12.5444,12.6619,12.4022,12.4517,6027200.0],["2015-05-12",12.3466,12.4888,12.2229,12.4331,5120100.0],["2015-05-13",12.464,12.6124,12.328,12.3589,7071700.0],["2015-05-14",12.4146,12.6371,12.4146,12.6124,5938700.0],["2015-05-15",12.6371,12.8041,12.6062,12.7361,11015800.0],["2015-05-18",12.699,12.8226,12.6495,12.7051,4871600.0],["2015-05-19",12.699,12.7732,12.5691,12.7422,5855500.0],["2015-05-20",12.7299,12.7855,12.5691,12.5691,7334600.0],["2015-05-21",12.6062,12.7608,12.464,12.5011,8328100.0],["2015-05-22",12.5011,12.5258,12.3589,12.4207,5829000.0],["2015-05-26",12.4393,12.4702,12.3095,12.3775,7059100.0],["2015-05-27",12.396,12.5135,12.3404,12.4764,4858100.0],["2015-05-28",12.5073,12.5073,12.3589,12.4207,3711800.0],["2015-05-29",12.4022,12.4702,12.2971,12.3156,12653600.0],["2015-06-01",12.3404,12.5939,12.3095,12.532,5978100.0],["2015-06-02",12.4949,12.5382,12.4084,12.5073,4377200.0],["2015-06-03",12.5011,12.5877,12.4022,12.4269,5696100.0],["2015-06-04",12.3837,12.4393,12.2724,12.2847,6451800.0],["2015-06-05",12.1858,12.2415,12.0436,12.0993,6554300.0],["2015-06-08",12.1178,12.1549,11.9818,11.9941,4906100.0],["2015-06-09",12.0374,12.1487,11.9818,12.0127,5959100.0],["2015-06-10",12.0189,12.2415,12.0189,12.0931,8459800.0],["2015-06-11",12.1734,12.26,12.1487,12.1858,4569400.0],["2015-06-12",12.4207,12.5506,12.2785,12.3156,7373800.0],["2015-06-15",12.2105,12.2971,12.1549,12.1858,7149300.0],["2015-06-16",12.2044,12.3342,12.1425,12.3342,5386900.0],["2015-06-17",12.328,12.4517,12.2662,12.4331,11051200.0],["2015-06-18",12.4764,12.7299,12.3775,12.6866,10216700.0],["2015-06-19",12.6433,12.6866,12.5073,12.6186,9368500.0],["2015-06-22",12.6804,12.7917,12.6495,12.6557,11016400.0],["2015-06-23",12.6186,12.6557,12.4455,12.5444,5965900.0],["2015-06-24",12.5506,12.9092,12.5197,12.8164,19191700.0],["2015-06-25",12.8164,12.8473,12.5506,12.5506,9759200.0],["2015-06-26",12.5631,12.7129,12.4632,12.5756,8204000.0],["2015-06-29",12.5194,12.6442,12.2009,12.2134,8334000.0],["2015-06-30",12.3071,12.4195,12.101,12.382,9626400.0],["2015-07-01",12.8878,13.0813,12.3882,12.7379,9121100.0],["2015-07-02",12.8191,13.0002,12.7754,12.8066,7556800.0],["2015-07-06",12.7379,12.9627,12.6567,12.8378,6887100.0],["2015-07-07",12.894,13.1438,12.8628,13.0751,8606200.0],["2015-07-08",13.0002,13.0688,12.8753,12.894,5467000.0],["2015-07-09",13.0064,13.0563,12.8253,12.8378,4669500.0],["2015-07-10",12.9502,13.0251,12.8565,12.894,5088500.0],["2015-07-13",13.0314,13.1125,12.8753,12.9627,4552500.0],["2015-07-14",13.0314,13.1063,12.8878,13.0563,3654800.0],["2015-07-15",13.0501,13.2062,13.0064,13.1687,4414200.0],["2015-07-16",13.2374,13.3623,13.1812,13.2936,5339600.0],["2015-07-17",13.2936,13.3373,13.175,13.2374,3375900.0],["2015-07-20",13.2249,13.2686,13.1438,13.1937,2717900.0],["2015-07-21",13.1625,13.2125,13.0376,13.0688,4279100.0],["2015-07-22",13.0876,13.1687,13.0251,13.0501,4509500.0],["2015-07-23",13.0064,13.0064,12.5131,12.588,14570200.0],["2015-07-24",12.5506,12.5693,12.151,12.3195,10741300.0],["2015-07-27",12.2946,12.4195,12.2384,12.3071,10480700.0],["2015-07-28",12.3757,12.588,12.3383,12.5256,8593200.0],["2015-07-29",12.5194,12.7629,12.4444,12.7566,12468200.0],["2015-07-30",12.5568,12.5818,12.151,12.2072,11739600.0],["2015-07-31",12.126,12.1447,11.9137,12.101,7960600.0],["2015-08-03",12.0573,12.1322,12.0073,12.0823,5851400.0],["2015-08-04",12.0448,12.126,11.9574,11.9824,5730200.0],["2015-08-05",12.0573,12.076,11.7014,11.7576,8205100.0],["2015-08-06",11.7576,11.87,11.5203,11.8325,8145700.0],["2015-08-07",11.7826,11.8575,11.7014,11.845,6093600.0],["2015-08-10",11.9511,12.0261,11.9137,11.9886,5272800.0],["2015-08-11",11.895,12.0698,11.8825,11.9636,4274000.0],["2015-08-12",11.8013,11.9511,11.6514,11.9449,6225800.0],["2015-08-13",11.895,12.076,11.7701,12.0136,6991500.0],["2015-08-14",11.9886,12.0448,11.9449,12.0323,7830000.0],["2015-08-17",12.0011,12.2634,11.9449,12.2384,6273900.0],["2015-08-18",12.2384,12.2758,12.0885,12.2446,5752700.0],["2015-08-19",12.1197,12.1322,11.9012,11.9574,8215300.0],["2015-08-20",11.845,11.9074,11.6639,11.6889,10191600.0],["2015-08-21",11.6015,11.6827,11.4142,11.4204,9263600.0],["2015-08-24",10.9021,11.3829,10.746,10.9646,11332900.0],["2015-08-25",11.2768,11.283,10.6149,10.6149,10676900.0],["2015-08-26",10.8897,11.0832,10.6774,11.0582,11904300.0],["2015-08-27",11.1457,11.4266,11.1207,11.3455,7026900.0],["2015-08-28",11.3205,11.4266,11.2393,11.4142,6671000.0],["2015-08-31",11.358,11.3767,11.0707,11.0707,8985500.0],["2015-09-01",10.8335,11.0145,10.7273,10.821,7348700.0],["2015-09-02",10.9771,11.0083,10.7835,10.9021,5190300.0],["2015-09-03",10.9646,11.052,10.9334,10.9646,5121400.0],["2015-09-04",10.8147,10.8834,10.6586,10.7398,4299100.0],["2015-09-08",10.8959,11.0145,10.8709,10.9771,7718700.0],["2015-09-09",11.0895,11.1207,10.7898,10.821,5658200.0],["2015-09-10",10.7648,10.9708,10.746,10.8272,7076500.0],["2015-09-11",10.8272,11.077,10.7523,11.077,6256900.0],["2015-09-14",11.0832,11.0832,10.9708,11.0395,5438400.0],["2015-09-15",11.0083,11.0083,10.5213,10.7835,15597100.0],["2015-09-16",10.7211,10.8959,10.6524,10.8709,9248400.0],["2015-09-17",10.8647,11.1269,10.7336,10.8772,8224200.0],["2015-09-18",10.6274,10.7086,10.2965,10.3214,19847700.0],["2015-09-21",10.3589,10.4463,10.309,10.3776,13870700.0],["2015-09-22",10.284,10.284,10.0155,10.0155,10549300.0],["2015-09-23",10.003,10.1466,9.9655,10.0967,7474400.0],["2015-09-24",10.028,10.1404,9.8844,10.0217,10789100.0],["2015-09-25",10.1154,10.1903,9.9843,10.1466,11484100.0],["2015-09-28",9.957,10.0897,9.8116,9.8937,13065900.0],["2015-09-29",9.8937,10.0391,9.7104,9.7294,16052000.0],["2015-09-30",9.8242,10.0391,9.7673,9.9949,20161200.0],["2015-10-01",10.0202,10.273,9.8748,10.1593,14053800.0],["2015-10-02",10.0328,10.2857,9.919,10.2731,10778200.0],["2015-10-05",10.3426,10.5702,10.3047,10.5259,8745700.0],["2015-10-06",10.4943,10.8483,10.469,10.7914,10901600.0],["2015-10-07",10.8483,11.1771,10.7851,11.1581,15994000.0],["2015-10-08",11.1012,11.3414,10.8547,11.2845,9592300.0],["2015-10-09",11.2656,11.3414,11.0886,11.1455,7221800.0],["2015-10-12",11.196,11.3035,11.1328,11.1581,4271300.0],["2015-10-13",11.1581,11.1644,10.9116,10.9874,9938800.0],["2015-10-14",10.9937,11.0759,10.8863,10.9242,9293600.0],["2015-10-15",10.9685,11.1834,10.8989,11.1834,6630600.0],["2015-10-16",11.2087,11.2909,11.0633,11.1075,8390900.0],["2015-10-19",11.0823,11.2403,11.019,11.1834,5866500.0],["2015-10-20",11.1455,11.3098,11.0823,11.1834,6226500.0],["2015-10-21",11.2403,11.2529,10.7914,10.8231,10432700.0],["2015-10-22",10.8863,11.1202,10.8357,11.1075,12190900.0],["2015-10-23",10.8547,10.8547,10.4058,10.4564,17735700.0],["2015-10-26",10.4437,10.4564,10.2035,10.3047,15260200.0],["2015-10-27",10.2731,10.4754,10.0771,10.2857,17585200.0],["2015-10-28",10.3426,10.6208,10.1656,10.469,13460100.0],["2015-10-29",10.6587,10.9558,10.5196,10.8989,15176900.0],["2015-10-30",10.9116,11.0001,10.6966,10.9558,11700100.0],["2015-11-02",10.9558,11.2213,10.8736,11.1265,11583400.0],["2015-11-03",11.0633,11.2277,11.019,11.0696,13533100.0],["2015-11-04",11.0823,11.215,11.057,11.1328,6167700.0],["2015-11-05",11.1139,11.2846,11.0823,11.2719,9049200.0],["2015-11-06",11.1644,11.1771,10.9748,11.0506,13401900.0],["2015-11-09",10.9685,11.0127,10.7598,10.8357,8545800.0],["2015-11-10",10.842,10.9305,10.7598,10.88,6187000.0],["2015-11-11",10.8926,10.9558,10.8167,10.842,6449400.0],["2015-11-12",10.8041,10.9179,10.7725,10.7725,5273500.0],["2015-11-13",10.7725,10.861,10.4754,10.4943,7733900.0],["2015-11-16",10.4627,10.5702,10.2983,10.5575,7216900.0],["2015-11-17",10.5955,10.6777,10.3489,10.3616,9129700.0],["2015-11-18",10.4121,10.4627,10.2414,10.4185,9480600.0],["2015-11-19",10.4627,10.5196,10.2288,10.2667,6422500.0],["2015-11-20",10.292,10.3552,10.1024,10.1845,10862900.0],["2015-11-23",10.311,10.4058,10.2351,10.2794,7911300.0],["2015-11-24",10.1972,10.3173,10.1276,10.2667,7567500.0],["2015-11-25",10.2731,10.5133,10.2731,10.4437,9353400.0],["2015-11-27",10.4564,10.5891,10.4248,10.507,2923000.0],["2015-11-30",10.5259,10.5512,10.3868,10.4943,11515900.0],["2015-12-01",10.5765,10.6903,10.5322,10.6524,8580800.0],["2015-12-02",10.6271,10.6966,10.3616,10.3679,6696900.0],["2015-12-03",10.3742,10.4437,10.1087,10.1087,10627900.0],["2015-12-04",10.1403,10.3489,10.1087,10.3299,9490600.0],["2015-12-07",10.2667,10.292,10.0139,10.0581,9570900.0],["2015-12-08",10.0265,10.1466,9.9886,10.115,6704800.0],["2015-12-09",10.0202,10.2604,9.9633,10.0328,7425600.0],["2015-12-10",10.0581,10.2667,10.0455,10.1972,9242700.0],["2015-12-11",10.0644,10.2098,9.9317,9.9949,10459700.0],["2015-12-14",10.0075,10.0391,9.7483,9.9317,10355000.0],["2015-12-15",10.0265,10.0834,9.9127,10.0328,7227100.0],["2015-12-16",10.115,10.1593,9.9064,10.1276,8128200.0],["2015-12-17",10.096,10.1213,9.919,9.957,6255200.0],["2015-12-18",9.8874,9.9633,9.6598,9.6914,12106000.0],["2015-12-21",9.7799,9.9001,9.546,9.6093,14931600.0],["2015-12-22",9.6725,9.8937,9.5966,9.7547,8780900.0],["2015-12-23",9.7863,10.0897,9.742,10.0897,7589700.0],["2015-12-24",10.115,10.1529,10.0455,10.0834,2665800.0],["2015-12-28",10.0518,10.096,9.8811,9.9759,5229500.0],["2015-12-29",10.0592,10.2064,10.04,10.2,5793200.0],["2015-12-30",10.1808,10.3089,10.0656,10.0912,4345400.0],["2015-12-31",10.0656,10.0784,9.8158,9.8223,6264400.0],["2016-01-04",9.6558,9.7774,9.5405,9.707,7723800.0],["2016-01-05",9.739,9.8671,9.6238,9.8543,8954100.0],["2016-01-06",9.707,9.7454,9.5533,9.6494,8897400.0],["2016-01-07",9.5405,9.6686,9.3036,9.3164,7847800.0],["2016-01-08",9.3228,9.4637,9.278,9.2908,6623100.0],["2016-01-11",9.2652,9.5021,9.2524,9.4445,10259600.0],["2016-01-12",9.5533,9.6045,9.1115,9.1755,13354100.0],["2016-01-13",9.1819,9.1948,8.5673,8.6185,13945600.0],["2016-01-14",8.6633,8.8874,8.4328,8.8234,12012000.0],["2016-01-15",8.5544,8.6121,8.2343,8.4264,10937000.0],["2016-01-19",8.5032,8.6441,8.1959,8.2087,10988900.0],["2016-01-20",8.087,8.3239,7.7925,8.2151,12428500.0],["2016-01-21",8.2727,8.8938,8.1895,8.6441,14843300.0],["2016-01-22",8.8042,9.1627,8.6953,8.8362,19432100.0],["2016-01-25",8.8426,8.9194,8.6377,8.6889,9534200.0],["2016-01-26",8.7273,9.0411,8.7017,8.881,13113600.0],["2016-01-27",8.8426,9.0219,8.5801,8.6761,7579700.0],["2016-01-28",8.7914,8.849,8.3944,8.4456,11083800.0],["2016-01-29",8.5737,9.0155,8.4968,8.8682,15907600.0],["2016-02-01",8.785,8.8874,8.6761,8.7786,6979300.0],["2016-02-02",8.6633,8.6633,8.3367,8.4712,9583400.0],["2016-02-03",8.5352,8.7593,8.3111,8.7337,10255600.0],["2016-02-04",8.7017,9.1499,8.6697,9.0923,13723700.0],["2016-02-05",9.0411,9.31,8.9066,9.0603,11994700.0],["2016-02-08",8.9899,8.9963,8.5865,8.8106,12926600.0],["2016-02-09",8.6825,9.1819,8.6825,8.8682,11314200.0],["2016-02-10",8.9002,9.31,8.881,9.0155,8472800.0],["2016-02-11",8.8554,8.9899,8.7465,8.8874,9800400.0],["2016-02-12",9.0091,9.2716,8.9514,9.2332,9798500.0],["2016-02-16",9.374,9.5341,9.3036,9.5021,13978600.0],["2016-02-17",9.9695,10.2449,9.3484,9.5853,20458200.0],["2016-02-18",9.6302,9.9375,9.5341,9.8094,9495700.0],["2016-02-19",9.7134,9.7774,9.5341,9.643,8193100.0],["2016-02-22",9.739,9.9823,9.6942,9.8094,8763800.0],["2016-02-23",9.7518,9.8991,9.5597,9.5789,7504700.0],["2016-02-24",9.5149,9.6814,9.374,9.6366,7536800.0],["2016-02-25",9.6942,9.9311,9.5981,9.9311,7223100.0],["2016-02-26",9.9503,10.0784,9.8222,9.8543,9182900.0],["2016-02-29",9.8735,9.9503,9.7582,9.803,8786800.0],["2016-03-01",9.9119,10.168,9.8991,10.1488,9658500.0],["2016-03-02",10.1296,10.2448,10.104,10.2128,8003400.0],["2016-03-03",10.2384,10.3921,10.2128,10.3153,11328900.0],["2016-03-04",10.3601,10.6162,10.3281,10.5586,7293200.0],["2016-03-07",10.4946,10.7891,10.4369,10.7827,9775700.0],["2016-03-08",10.7123,10.7827,10.3857,10.4177,10673800.0],["2016-03-09",10.4497,10.4818,10.2384,10.3537,9644100.0],["2016-03-10",10.4497,10.565,10.072,10.2769,10007500.0],["2016-03-11",10.4305,10.6739,10.3537,10.6482,9953200.0],["2016-03-14",10.7571,10.994,10.661,10.8019,15992700.0],["2016-03-15",10.661,10.7123,10.4818,10.6034,7031800.0],["2016-03-16",10.533,10.8659,10.533,10.8275,9350400.0],["2016-03-17",10.8723,10.8723,10.3217,10.7251,14295600.0],["2016-03-18",10.7635,10.9364,10.7315,10.8659,19795700.0],["2016-03-21",10.8787,11.0516,10.6739,10.7699,8196800.0],["2016-03-22",10.7123,10.7379,10.4626,10.5522,11057200.0],["2016-03-23",10.5522,10.5714,10.2513,10.3601,11951700.0],["2016-03-24",10.2897,10.4049,10.0976,10.3601,7300600.0],["2016-03-28",10.3857,10.5266,10.2577,10.4626,5753900.0],["2016-03-29",10.5014,10.7218,10.3394,10.67,7475400.0],["2016-03-30",10.7283,10.8709,10.6635,10.67,5843800.0],["2016-03-31",10.6635,10.845,10.6052,10.8256,8362200.0],["2016-04-01",10.6765,10.6765,10.3718,10.4107,11392800.0],["2016-04-04",10.3718,10.3977,10.106,10.1644,11262300.0],["2016-04-05",10.0801,10.0995,9.8532,10.0088,14426400.0],["2016-04-06",9.9699,10.0995,9.8467,10.0347,10167500.0],["2016-04-07",9.9699,10.0282,9.8208,9.9115,9886800.0],["2016-04-08",9.9699,10.1579,9.8856,9.8921,7815900.0],["2016-04-11",9.9764,10.1968,9.944,10.0671,7662000.0],["2016-04-12",10.132,10.3005,10.0801,10.281,7524700.0],["2016-04-13",10.3588,10.4496,10.2875,10.4366,6260600.0],["2016-04-14",10.4561,10.5598,10.3977,10.4301,9574100.0],["2016-04-15",10.4366,10.6181,10.4301,10.5079,7311300.0],["2016-04-18",10.4237,10.4626,10.2551,10.281,8361400.0],["2016-04-19",10.3459,10.3783,10.2033,10.281,7523800.0],["2016-04-20",10.2746,10.3135,10.0671,10.0736,9957500.0],["2016-04-21",10.0153,10.281,10.0153,10.106,13442300.0],["2016-04-22",10.1514,10.2486,9.7236,9.944,19606300.0],["2016-04-25",9.8856,9.9829,9.8338,9.8986,10830100.0],["2016-04-26",9.9375,10.1384,9.9051,10.0542,10353900.0],["2016-04-27",10.0282,10.3588,9.9958,10.3329,11896300.0],["2016-04-28",10.2227,10.469,10.2097,10.2551,15191100.0],["2016-04-29",9.9634,10.4366,9.8143,10.2551,11999000.0],["2016-05-02",10.307,10.4626,10.2551,10.3783,8380400.0],["2016-05-03",10.2616,10.4561,10.2162,10.4431,9678300.0],["2016-05-04",10.3329,10.5468,10.3264,10.4755,8367500.0],["2016-05-05",10.4755,10.6181,10.3977,10.4885,6031800.0],["2016-05-06",10.4626,10.6441,10.4366,10.6052,7615500.0],["2016-05-09",10.6246,10.7089,10.5468,10.6376,5451600.0],["2016-05-10",10.7154,10.8385,10.6959,10.8061,5775800.0],["2016-05-11",10.7932,10.8191,10.3588,10.4172,10739300.0],["2016-05-12",10.4626,10.5533,10.1708,10.3005,9750500.0],["2016-05-13",10.2875,10.3329,10.0866,10.119,7811400.0],["2016-05-16",10.132,10.2357,10.1125,10.132,6985300.0],["2016-05-17",10.0995,10.2357,10.0088,10.0412,10817700.0],["2016-05-18",10.0931,10.0931,9.6004,9.7236,18463600.0],["2016-05-19",9.6198,9.6458,9.2698,9.5032,17185500.0],["2016-05-20",9.5421,9.6004,9.3541,9.4513,7921100.0],["2016-05-23",9.4707,9.6069,9.4059,9.5809,8153300.0],["2016-05-24",9.6652,9.8078,9.6069,9.7689,11310900.0],["2016-05-25",9.7884,10.0542,9.7171,9.9504,12336400.0],["2016-05-26",9.944,9.9699,9.8014,9.8532,6489000.0],["2016-05-27",9.8597,10.0023,9.8208,9.918,4546600.0],["2016-05-31",9.9115,10.0412,9.8273,9.9829,7987000.0],["2016-06-01",9.9051,10.0347,9.8921,10.0088,6759000.0],["2016-06-02",9.9634,10.3783,9.918,10.2227,13732000.0],["2016-06-03",10.1903,10.3264,9.9634,10.1449,9276300.0],["2016-06-06",10.1708,10.683,10.0477,10.1644,7827100.0],["2016-06-07",10.1644,10.3394,10.1514,10.2033,7618100.0],["2016-06-08",10.2097,10.2616,10.0801,10.1708,9308300.0],["2016-06-09",10.1384,10.2033,10.0542,10.106,5943400.0],["2016-06-10",10.0023,10.0542,9.9245,9.9829,6432400.0],["2016-06-13",9.9829,10.1644,9.9569,9.9699,5808700.0],["2016-06-14",9.9504,10.1125,9.931,10.0736,8465300.0],["2016-06-15",10.0671,10.5468,10.0412,10.3588,10308600.0],["2016-06-16",10.294,10.4107,10.1579,10.3977,9284100.0],["2016-06-17",10.3394,10.6894,10.3394,10.657,21600200.0],["2016-06-20",10.7478,10.9228,10.7024,10.7283,9176400.0],["2016-06-21",10.7478,10.8645,10.6635,10.7932,9840500.0],["2016-06-22",10.8191,10.9552,10.7413,10.8904,8352000.0],["2016-06-23",11.0136,11.0978,10.9163,10.9876,7334400.0],["2016-06-24",10.6441,10.6765,10.1773,10.1773,19918800.0],["2016-06-27",10.0606,10.0736,9.5745,9.5874,16062500.0],["2016-06-28",9.7583,10.1131,9.7583,9.9554,11770600.0],["2016-06-29",10.0737,10.5928,10.0146,10.5468,15163500.0],["2016-06-30",10.5534,10.652,10.376,10.652,10087600.0],["2016-07-01",10.698,10.8754,10.6585,10.8097,6167100.0],["2016-07-05",10.7177,10.7505,10.468,10.5731,6812700.0],["2016-07-06",10.5008,10.6914,10.376,10.6848,7110700.0],["2016-07-07",10.7177,11.1514,10.6783,10.7834,8267800.0],["2016-07-08",10.9345,11.1777,10.8951,11.0134,9307300.0],["2016-07-11",11.1054,11.2894,11.0462,11.1645,7672000.0],["2016-07-12",11.3091,11.3682,11.1514,11.2762,9559600.0],["2016-07-13",11.112,11.1448,10.6585,10.8294,15258800.0],["2016-07-14",10.8951,11.0462,10.79,10.9805,10338500.0],["2016-07-15",11.02,11.1777,10.8294,11.158,8776700.0],["2016-07-18",11.1514,11.3025,11.1251,11.2302,8023100.0],["2016-07-19",11.1514,11.3485,11.0134,11.3354,9508300.0],["2016-07-20",11.3222,11.3617,11.1645,11.25,11199500.0],["2016-07-21",11.2368,11.6245,11.1777,11.5062,13577900.0],["2016-07-22",11.5194,11.8216,11.4668,11.7691,17487400.0],["2016-07-25",11.7888,11.9399,11.6902,11.8019,10795500.0],["2016-07-26",11.7494,11.7954,11.3617,11.5654,13128200.0],["2016-07-27",11.4734,11.4734,11.112,11.2631,18265200.0],["2016-07-28",11.2697,11.5391,11.1514,11.3551,11305700.0],["2016-07-29",11.3354,11.7231,11.2828,11.6574,17298100.0],["2016-08-01",11.5982,11.7757,11.5719,11.7559,9116400.0],["2016-08-02",11.7559,11.8217,11.4471,11.4602,9901400.0],["2016-08-03",11.4602,11.6311,11.3814,11.5325,6686400.0],["2016-08-04",11.5259,11.6179,11.3288,11.4208,7311300.0],["2016-08-05",11.4997,11.7822,11.4405,11.7231,6868300.0],["2016-08-08",11.7691,12.0122,11.7297,11.9859,11280900.0],["2016-08-09",11.9925,12.0385,11.8479,11.9465,10432900.0],["2016-08-10",11.9859,12.0582,11.8742,11.9597,9872200.0],["2016-08-11",11.9925,12.0451,11.7625,11.8217,7495700.0],["2016-08-12",11.7297,11.9136,11.7034,11.8414,5260100.0],["2016-08-15",11.8545,11.9859,11.8217,11.9465,4580500.0],["2016-08-16",11.8939,11.9925,11.8217,11.9268,5681600.0],["2016-08-17",11.9399,11.9399,11.5522,11.7822,7786300.0],["2016-08-18",11.7691,11.9071,11.7691,11.8939,8524300.0],["2016-08-19",11.8348,11.9662,11.7954,11.9597,5832200.0],["2016-08-22",11.9531,12.0714,11.9202,12.0714,4998900.0],["2016-08-23",12.1502,12.1962,12.0188,12.0319,6566900.0],["2016-08-24",12.0516,12.0976,11.9136,12.0056,6411900.0],["2016-08-25",11.9531,12.0188,11.9005,11.9202,5505300.0],["2016-08-26",12.0056,12.0385,11.7231,11.8019,8149400.0],["2016-08-29",11.8545,11.9794,11.8085,11.8348,5060100.0],["2016-08-30",11.8742,11.8939,11.6902,11.8874,4619400.0],["2016-08-31",11.8677,11.9662,11.5982,11.7099,11878100.0],["2016-09-01",11.7494,11.7494,11.3682,11.5457,10995600.0],["2016-09-02",11.5917,11.7099,11.3945,11.4405,7009000.0],["2016-09-06",11.4537,11.5194,11.1777,11.2171,11537600.0],["2016-09-07",11.1842,11.2762,11.0134,11.2105,16419500.0],["2016-09-08",11.1645,11.1842,11.0331,11.0462,12824400.0],["2016-09-09",10.9608,10.9674,10.6323,10.6454,12837500.0],["2016-09-12",10.5731,10.7505,10.56,10.6388,12503800.0],["2016-09-13",10.5403,10.6323,10.4088,10.5271,13111700.0],["2016-09-14",10.5468,10.744,10.4943,10.6323,14535300.0],["2016-09-15",10.5863,10.7111,10.5205,10.5797,7096500.0],["2016-09-16",10.5403,10.5797,10.3628,10.514,13412700.0],["2016-09-19",10.5468,10.6454,10.4351,10.5271,8139600.0],["2016-09-20",10.6191,10.6191,10.514,10.5337,7068700.0],["2016-09-21",10.5534,10.5994,10.3168,10.5008,15728000.0],["2016-09-22",10.6125,10.7768,10.5337,10.7177,8204500.0],["2016-09-23",10.698,10.7768,10.6388,10.6783,7430300.0],["2016-09-26",10.6454,10.6783,10.5205,10.5205,8064400.0],["2016-09-27",10.5074,10.514,10.33,10.3431,8724900.0],["2016-09-28",10.3431,10.4762,10.2899,10.3831,10152500.0],["2016-09-29",10.3564,10.5761,10.2699,10.4163,11941500.0],["2016-09-30",10.5029,10.5628,10.3498,10.3631,13911500.0],["2016-10-03",10.3165,10.423,10.2433,10.3697,7380900.0],["2016-10-04",10.3631,10.4563,10.23,10.2766,11722600.0],["2016-10-05",10.3232,10.423,10.1701,10.2566,10709000.0],["2016-10-06",10.2167,10.4097,10.1434,10.3498,8382000.0],["2016-10-07",10.3498,10.5361,10.23,10.3098,7481300.0],["2016-10-10",10.3365,10.4962,10.3232,10.443,8451300.0],["2016-10-11",10.403,10.4163,10.1634,10.2832,9246500.0],["2016-10-12",10.3165,10.3764,10.2566,10.3365,4158200.0],["2016-10-13",10.2699,10.3631,10.19,10.3232,5522500.0],["2016-10-14",10.3831,10.443,10.2766,10.2766,5967700.0],["2016-10-17",10.2832,10.3964,10.2699,10.3098,4645400.0],["2016-10-18",10.3764,10.5029,10.3498,10.4496,6088900.0],["2016-10-19",10.4896,10.5561,10.443,10.4629,5695400.0],["2016-10-20",10.4696,10.5029,10.1235,10.3232,15933400.0],["2016-10-21",10.2366,10.3232,10.0503,10.2965,7731900.0],["2016-10-24",10.3431,10.5361,10.3298,10.3431,8688700.0],["2016-10-25",10.3165,10.3897,10.23,10.2499,6269100.0],["2016-10-26",10.21,10.21,9.9637,9.9904,11100100.0],["2016-10-27",10.0037,10.0236,9.8373,9.9105,8050100.0],["2016-10-28",9.9571,10.0236,9.8706,9.9837,10328700.0],["2016-10-31",10.0436,10.3365,9.9771,10.3032,13642300.0],["2016-11-01",10.2899,10.3964,10.1102,10.1568,13426500.0],["2016-11-02",10.23,10.3365,9.9904,10.1434,14294500.0],["2016-11-03",10.0769,10.0835,9.8506,9.8706,8514400.0],["2016-11-04",9.8639,10.1301,9.7774,10.0902,13432800.0],["2016-11-07",10.23,10.4629,10.21,10.4563,8399500.0],["2016-11-08",10.403,10.6693,10.2366,10.6293,14171000.0],["2016-11-09",10.4163,10.8157,10.1767,10.7225,15927600.0],["2016-11-10",10.7558,10.9155,10.6493,10.6959,14251000.0],["2016-11-11",10.6693,11.0287,10.6426,10.9688,12208100.0],["2016-11-14",11.0087,11.5878,10.9355,11.5678,20291200.0],["2016-11-15",11.5478,11.5744,11.1884,11.3947,14872900.0],["2016-11-16",11.3548,11.4613,11.2616,11.3016,8629100.0],["2016-11-17",11.3215,11.3481,11.0952,11.1085,7789300.0],["2016-11-18",11.0886,11.1152,10.9155,10.9222,8115300.0],["2016-11-21",10.9754,11.1418,10.9754,11.1019,7015000.0],["2016-11-22",11.1551,11.2949,11.1485,11.2683,8692000.0],["2016-11-23",11.1684,11.2483,11.0353,11.2417,7843100.0],["2016-11-25",11.2417,11.3282,10.9821,11.2749,2057000.0],["2016-11-28",11.2483,11.3548,11.2017,11.2949,8249400.0],["2016-11-29",11.3149,11.5345,11.3016,11.5145,9299700.0],["2016-11-30",11.4347,11.9139,11.4147,11.874,26031500.0],["2016-12-01",11.854,12.1335,11.7741,12.0736,18932400.0],["2016-12-02",12.0936,12.1069,11.7608,11.8074,26106800.0],["2016-12-05",11.874,12.1668,11.874,12.1602,10297700.0],["2016-12-06",12.1868,12.3931,12.1202,12.2999,10925900.0],["2016-12-07",12.3132,12.6327,12.2667,12.5928,9776900.0],["2016-12-08",12.5462,12.7459,12.4131,12.6527,12440700.0],["2016-12-09",12.6993,12.8324,12.6394,12.7658,8872400.0],["2016-12-12",12.7392,12.8124,12.5462,12.6394,9464100.0],["2016-12-13",12.6793,12.686,12.4064,12.6793,14129900.0],["2016-12-14",12.686,12.8257,12.473,12.5595,12575800.0],["2016-12-15",12.5063,12.7791,12.4597,12.5928,8313800.0],["2016-12-16",12.666,12.7059,12.5262,12.6527,13889900.0],["2016-12-19",12.7192,12.7725,12.5994,12.7658,6670900.0],["2016-12-20",12.8058,12.8457,12.5795,12.7259,9458800.0],["2016-12-21",12.7592,12.9855,12.7192,12.7592,12436300.0],["2016-12-22",12.7392,12.7592,12.4197,12.5129,6072900.0],["2016-12-23",12.5262,12.6194,12.4929,12.5994,4010300.0],["2016-12-27",12.6327,12.7126,12.5462,12.6194,3450300.0],["2016-12-28",12.6059,12.6666,12.4373,12.525,4628500.0],["2016-12-29",12.5385,12.6531,12.4913,12.6464,4286700.0],["2016-12-30",12.6396,12.7813,12.5317,12.7071,6377700.0],["2017-01-03",12.842,12.9027,12.6936,12.9027,8866500.0],["2017-01-04",12.9162,13.1388,12.8622,13.0443,15374000.0],["2017-01-05",13.0174,13.0578,12.3766,12.4778,19884200.0],["2017-01-06",12.4778,12.525,12.2417,12.3092,14827100.0],["2017-01-09",12.3294,12.3564,12.1001,12.2754,12431900.0],["2017-01-10",12.3361,12.4778,12.1405,12.1608,10722500.0],["2017-01-11",12.2282,12.3699,12.1136,12.2619,10568700.0],["2017-01-12",12.2215,12.2215,11.8977,12.154,10585100.0],["2017-01-13",12.2147,12.3496,12.1743,12.3159,7907300.0],["2017-01-17",12.181,12.3631,12.1203,12.2417,10133700.0],["2017-01-18",12.2687,12.4103,12.2147,12.3496,6615200.0],["2017-01-19",12.2215,12.4103,12.1203,12.2889,8253700.0],["2017-01-20",12.3024,12.4778,12.2754,12.3631,8037300.0],["2017-01-23",12.3226,12.3496,12.2215,12.3024,5364200.0],["2017-01-24",12.3361,12.4036,12.235,12.3226,11475000.0],["2017-01-25",12.3496,12.471,12.2822,12.4643,10628100.0],["2017-01-26",12.4508,12.6666,12.4306,12.552,14066900.0],["2017-01-27",12.5789,12.6194,12.3496,12.5385,9411200.0],["2017-01-30",12.5115,12.525,11.9652,12.1001,11599400.0],["2017-01-31",12.1136,12.2687,12.0124,12.1877,17109200.0],["2017-02-01",12.2417,12.3968,12.0326,12.0529,7372700.0],["2017-02-02",12.0259,12.1405,11.9989,12.0798,7878600.0],["2017-02-03",12.1675,12.2822,12.1473,12.2012,6409300.0],["2017-02-06",12.1743,12.2687,12.0124,12.0596,6036900.0],["2017-02-07",12.1136,12.3159,12.0798,12.1473,9013100.0],["2017-02-08",12.1136,12.4036,12.0461,12.3631,12920800.0],["2017-02-09",12.3766,12.4643,12.2822,12.3766,10365500.0],["2017-02-10",12.3833,12.4373,12.3226,12.3833,5676600.0],["2017-02-13",12.444,12.552,12.3901,12.5182,6125600.0],["2017-02-14",12.4913,12.6531,12.3024,12.6464,7873200.0],["2017-02-15",12.5789,12.6262,12.3159,12.5587,9731700.0],["2017-02-16",12.5789,12.7611,12.5182,12.5317,8981800.0],["2017-02-17",12.525,12.525,12.2147,12.4036,8353800.0],["2017-02-21",12.3766,12.6194,12.3766,12.6059,11591900.0],["2017-02-22",13.2939,13.6311,12.2484,12.3766,14828000.0],["2017-02-23",12.4171,12.4575,12.0259,12.1608,11413600.0],["2017-02-24",12.127,12.1945,11.9045,12.1473,10378000.0],["2017-02-27",12.154,12.3429,12.0798,12.2822,8180400.0],["2017-02-28",12.2282,12.2552,11.9989,12.1338,9768000.0],["2017-03-01",12.235,12.5992,12.1945,12.4036,10698400.0],["2017-03-02",12.3699,12.552,12.235,12.552,12586100.0],["2017-03-03",12.5452,12.5789,12.235,12.3968,9319400.0],["2017-03-06",12.2687,12.5048,12.2485,12.4778,7777400.0],["2017-03-07",12.4103,12.4643,12.1945,12.2619,5571300.0],["2017-03-08",12.2147,12.4306,12.1338,12.2282,5571900.0],["2017-03-09",12.2619,12.3294,11.9449,12.0326,7041700.0],["2017-03-10",12.0326,12.2012,11.9584,12.0798,5559700.0],["2017-03-13",12.1001,12.2147,11.9989,12.0529,5737500.0],["2017-03-14",12.0529,12.1068,11.9584,11.9719,6863400.0],["2017-03-15",12.0529,12.4103,11.9921,12.3699,9126400.0],["2017-03-16",12.3968,12.4575,12.2957,12.3024,6303600.0],["2017-03-17",12.3496,12.444,12.2957,12.4373,9402700.0],["2017-03-20",12.444,12.4913,12.3226,12.3968,3858400.0],["2017-03-21",12.4238,12.5115,12.0933,12.1203,6490000.0],["2017-03-22",12.1203,12.2417,11.9247,12.2012,6131800.0],["2017-03-23",12.2282,12.3833,12.1405,12.154,6664600.0],["2017-03-24",12.2282,12.3159,12.1338,12.1743,5439300.0],["2017-03-27",12.1068,12.2012,12.0259,12.154,5334000.0],["2017-03-28",12.1338,12.2889,12.0124,12.2552,6223700.0],["2017-03-29",12.2416,12.5007,12.1938,12.4393,7251900.0],["2017-03-30",12.4257,12.6439,12.3643,12.6439,5239600.0],["2017-03-31",12.6303,12.8076,12.5894,12.7258,9386000.0],["2017-04-03",12.7189,12.7258,12.412,12.528,5143500.0],["2017-04-04",12.4598,12.5689,12.3984,12.4802,5680400.0],["2017-04-05",12.5553,12.7394,12.412,12.453,6556800.0],["2017-04-06",12.4666,12.6644,12.3302,12.6303,7858100.0],["2017-04-07",12.5757,12.6644,12.4734,12.4802,6334700.0],["2017-04-10",12.5621,12.678,12.4802,12.5689,5348200.0],["2017-04-11",12.5825,12.678,12.4666,12.6644,6556500.0],["2017-04-12",12.6712,12.6712,12.4393,12.5348,5992000.0],["2017-04-13",12.5348,12.6644,12.4734,12.5825,5567800.0],["2017-04-17",12.6166,12.6917,12.5484,12.5962,7527200.0],["2017-04-18",12.5757,12.7121,12.5553,12.6917,6881800.0],["2017-04-19",12.7462,12.9781,12.7258,12.9576,11697100.0],["2017-04-20",12.9713,13.0736,12.6576,12.9917,10641600.0],["2017-04-21",12.9781,12.9985,12.8076,12.8349,5606600.0],["2017-04-24",12.9849,13.0258,12.8349,12.9576,7469300.0],["2017-04-25",13.0327,13.1418,12.9576,12.9917,6283400.0],["2017-04-26",12.9645,13.2577,12.9235,13.1418,9286200.0],["2017-04-27",13.1418,13.1895,13.0054,13.1213,7379200.0],["2017-04-28",13.2372,13.2713,12.0983,12.2416,27336200.0],["2017-05-01",12.3029,12.5007,12.2143,12.3097,9446000.0],["2017-05-02",12.3302,12.6712,12.3098,12.5757,12243800.0],["2017-05-03",12.5894,12.6371,12.3575,12.4121,7337000.0],["2017-05-04",12.4189,12.4393,12.2075,12.2757,7219100.0],["2017-05-05",12.3439,12.5212,12.2688,12.3643,6789800.0],["2017-05-08",12.4052,12.4393,12.037,12.1393,9623600.0],["2017-05-09",12.1734,12.3507,12.0847,12.1597,8153400.0],["2017-05-10",12.1324,12.3507,12.0301,12.2825,7770700.0],["2017-05-11",12.1938,12.2006,11.9483,12.0574,5902900.0],["2017-05-12",12.0165,12.0915,11.9006,11.921,4921800.0],["2017-05-15",11.9688,12.1461,11.9619,12.1052,5563800.0],["2017-05-16",12.0915,12.1529,12.0097,12.0574,8288400.0],["2017-05-17",11.9347,12.0847,11.8255,12.0301,9175300.0],["2017-05-18",11.9824,12.3848,11.8324,12.2961,12104300.0],["2017-05-19",12.3234,12.4052,12.2347,12.337,6847200.0],["2017-05-22",12.3575,12.4939,12.3166,12.3507,7417400.0],["2017-05-23",12.3916,12.5348,12.337,12.3848,4928300.0],["2017-05-24",12.4052,12.4871,12.262,12.4189,5722100.0],["2017-05-25",12.4189,12.4939,12.262,12.337,5152100.0],["2017-05-26",12.3029,12.4052,12.2961,12.3234,3222200.0],["2017-05-30",12.3234,12.3302,12.1665,12.1734,3742500.0],["2017-05-31",12.2484,12.2893,12.0506,12.2688,10644100.0],["2017-06-01",12.2893,12.3439,12.1802,12.1938,8616000.0],["2017-06-02",12.262,12.3984,12.2279,12.3916,9819200.0],["2017-06-05",12.3779,12.3916,12.187,12.187,8022600.0],["2017-06-06",12.1597,12.262,12.0301,12.1734,7004300.0],["2017-06-07",12.187,12.2961,12.0438,12.262,4695900.0],["2017-06-08",12.262,12.4939,12.1529,12.3711,7323800.0],["2017-06-09",12.3916,12.7462,12.378,12.5348,8082300.0],["2017-06-12",12.5416,12.8894,12.5416,12.7053,8586900.0],["2017-06-13",12.7053,12.8963,12.6644,12.753,6143400.0],["2017-06-14",12.8212,12.8485,12.5894,12.6644,6467000.0],["2017-06-15",12.5484,12.7258,12.528,12.678,5983900.0],["2017-06-16",12.7053,12.8144,12.6166,12.7803,11906200.0],["2017-06-19",12.8349,13.0531,12.8008,13.0258,6650000.0],["2017-06-20",13.0395,13.0667,12.8212,12.9031,4554800.0],["2017-06-21",12.9099,12.9508,12.5962,12.6848,5872800.0],["2017-06-22",12.6848,12.7871,12.6166,12.7326,4677600.0],["2017-06-23",12.7599,12.8417,12.7053,12.7667,6004500.0],["2017-06-26",12.7871,12.9304,12.7871,12.9235,2740400.0],["2017-06-27",12.9031,13.0463,12.8212,12.8281,5869000.0],["2017-06-28",12.8901,13.0349,12.8005,12.8212,4774900.0],["2017-06-29",12.8418,12.9383,12.6833,12.7384,5439700.0],["2017-06-30",12.8212,12.8281,12.5454,12.5937,5932800.0],["2017-07-03",12.6695,12.9935,12.6213,12.9659,3175000.0],["2017-07-05",12.9521,13.0142,12.7798,12.897,5724600.0],["2017-07-06",12.8281,12.8901,12.573,12.6144,5149900.0],["2017-07-07",12.6557,12.7522,12.5661,12.5868,4608500.0],["2017-07-10",12.6006,12.6695,12.3386,12.3524,6956000.0],["2017-07-11",12.38,12.442,12.2559,12.4214,4101100.0],["2017-07-12",12.5041,12.6213,12.2904,12.442,6326000.0],["2017-07-13",12.4627,12.511,12.4076,12.4834,3203300.0],["2017-07-14",12.5041,12.6282,12.4696,12.511,4526200.0],["2017-07-17",12.4696,12.9659,12.4627,12.7384,9339000.0],["2017-07-18",12.7178,12.8763,12.6626,12.835,7183700.0],["2017-07-19",12.8625,12.8901,12.7798,12.8281,4796200.0],["2017-07-20",12.8005,12.8281,12.4351,12.442,8604300.0],["2017-07-21",12.4145,12.4627,12.1594,12.38,9557000.0],["2017-07-24",12.3662,12.4145,12.3042,12.3869,4947700.0],["2017-07-25",12.4489,12.7247,12.3455,12.7109,8909500.0],["2017-07-26",12.7247,12.7936,12.38,12.4214,9040200.0],["2017-07-27",12.4214,12.9315,12.4214,12.8763,8934700.0],["2017-07-28",12.8763,13.0004,12.8074,12.897,6101000.0],["2017-07-31",12.8694,12.9659,12.6833,12.8625,17213200.0],["2017-08-01",12.9039,13.0555,12.8212,13.0349,6824900.0],["2017-08-02",12.9797,12.9935,12.6557,12.8487,7519800.0],["2017-08-03",12.8281,12.9039,12.6626,12.6764,4564000.0],["2017-08-04",12.7178,12.8901,12.6626,12.8556,4053200.0],["2017-08-07",12.8694,12.9521,12.8143,12.9177,2685800.0],["2017-08-08",12.766,12.8901,12.5179,12.5523,7786400.0],["2017-08-09",12.5523,12.5523,12.2973,12.3869,5068200.0],["2017-08-10",12.3455,12.3869,12.2628,12.2904,3986300.0],["2017-08-11",12.2559,12.3731,12.1939,12.3042,6194800.0],["2017-08-14",12.3662,12.5179,12.3318,12.4076,6250300.0],["2017-08-15",12.4283,12.4489,12.3111,12.3731,3607400.0],["2017-08-16",12.4145,12.5799,12.4145,12.5661,4745900.0],["2017-08-17",12.573,12.6833,12.3042,12.3524,6980200.0],["2017-08-18",12.318,12.38,12.0078,12.0147,8393100.0],["2017-08-21",12.0422,12.0767,11.8975,11.9802,8325400.0],["2017-08-22",12.0216,12.2008,11.9802,12.1663,7362400.0],["2017-08-23",12.1181,12.2697,12.0974,12.1112,5307400.0],["2017-08-24",12.2146,12.3042,12.1043,12.1319,5565100.0],["2017-08-25",12.1456,12.249,12.0905,12.2008,3402200.0],["2017-08-28",12.249,12.2973,12.0353,12.0836,4154300.0],["2017-08-29",11.9802,12.2008,11.9526,12.187,4484900.0],["2017-08-30",12.1732,12.442,12.1319,12.4214,5945200.0],["2017-08-31",12.4696,12.5179,12.3593,12.4903,7167400.0],["2017-09-01",12.511,12.5523,12.4076,12.5041,3406100.0],["2017-09-05",12.5041,12.5248,12.0974,12.1456,6520700.0],["2017-09-06",12.187,12.4145,12.1456,12.3938,7268600.0],["2017-09-07",12.4145,12.4283,12.2628,12.3662,3400600.0],["2017-09-08",12.3455,12.6213,12.3111,12.511,7505700.0],["2017-09-11",12.6282,12.7591,12.5454,12.5523,5574100.0],["2017-09-12",12.5661,12.7178,12.5523,12.6695,5232800.0],["2017-09-13",12.6488,12.7453,12.5937,12.7109,5624900.0],["2017-09-14",12.6626,12.7384,12.5523,12.5937,6059100.0],["2017-09-15",12.5868,12.6764,12.4558,12.5799,6363700.0],["2017-09-18",12.6006,12.6626,12.5661,12.6213,4359500.0],["2017-09-19",12.6075,12.6626,12.442,12.6419,4874600.0],["2017-09-20",12.6144,12.7384,12.5592,12.7247,4800400.0],["2017-09-21",12.7316,12.7867,12.5937,12.6075,4507000.0],["2017-09-22",12.6351,12.6902,12.5868,12.6351,4608300.0],["2017-09-25",12.6488,12.8487,12.6351,12.6557,4243700.0],["2017-09-26",12.6695,12.8074,12.6557,12.7522,3931700.0],["2017-09-27",12.8281,12.8694,12.7178,12.7798,6217000.0],["2017-09-28",12.7519,12.9052,12.6404,12.8843,4835200.0],["2017-09-29",12.8565,12.9122,12.738,12.8843,10337900.0],["2017-10-02",12.8774,12.9401,12.8007,12.8425,5042100.0],["2017-10-03",12.8495,12.8774,12.6613,12.7101,4858400.0],["2017-10-04",12.7101,12.7798,12.6404,12.6823,9913400.0],["2017-10-05",12.738,12.8495,12.7032,12.7659,8364300.0],["2017-10-06",12.738,12.8565,12.6753,12.7798,5386600.0],["2017-10-09",12.7798,12.8356,12.7798,12.8146,3976800.0],["2017-10-10",12.8356,12.9749,12.8077,12.9261,5034700.0],["2017-10-11",12.9261,13.0585,12.8983,13.0098,5347500.0],["2017-10-12",13.1282,13.5254,13.0376,13.5184,11397300.0],["2017-10-13",13.5463,13.6299,13.3651,13.5951,7702100.0],["2017-10-16",13.5881,13.609,13.4627,13.5184,5313400.0],["2017-10-17",13.5115,13.5324,13.4209,13.4766,3869000.0],["2017-10-18",13.4697,13.8459,13.4697,13.832,9807600.0],["2017-10-19",13.7832,13.9017,13.7066,13.8181,7298700.0],["2017-10-20",13.8181,13.8181,13.5115,13.5603,11379900.0],["2017-10-23",13.609,13.6787,13.4488,13.4697,5908800.0],["2017-10-24",13.5045,13.6996,13.4836,13.6996,7256300.0],["2017-10-25",13.6717,13.7136,13.4279,13.4836,6734000.0],["2017-10-26",13.5603,13.5742,13.4069,13.5184,4283100.0],["2017-10-27",13.5115,13.623,13.4209,13.5463,6068700.0],["2017-10-30",13.5393,13.5951,13.4209,13.4488,7293100.0],["2017-10-31",13.4975,13.6369,13.4418,13.6299,6994200.0],["2017-11-01",13.6996,13.8529,13.6439,13.7484,7492100.0],["2017-11-02",13.5393,13.5951,13.2815,13.5603,10004800.0],["2017-11-03",13.5324,13.8529,13.4836,13.6787,5002500.0],["2017-11-06",13.7902,13.9226,13.6857,13.7902,4931000.0],["2017-11-07",13.7832,13.9574,13.6717,13.7902,5915500.0],["2017-11-08",13.7902,14.0689,13.7623,14.0689,8692200.0],["2017-11-09",14.0062,14.0968,13.7554,13.9365,9878600.0],["2017-11-10",13.8878,13.9783,13.839,13.9296,7205600.0],["2017-11-13",13.8808,13.9993,13.8111,13.9574,4283800.0],["2017-11-14",13.8808,13.9365,13.7972,13.9156,3208300.0],["2017-11-15",13.832,13.9017,13.7623,13.7693,4459000.0],["2017-11-16",13.7832,13.9435,13.6926,13.9156,4893900.0],["2017-11-17",13.8111,13.9505,13.8111,13.8599,4336400.0],["2017-11-20",13.8808,13.9017,13.7066,13.7275,4945800.0],["2017-11-21",13.8111,13.8808,13.7554,13.7902,6317900.0],["2017-11-22",13.7832,13.8878,13.6996,13.7832,4822300.0],["2017-11-24",13.832,13.839,13.7623,13.7972,1425800.0],["2017-11-27",13.7832,13.8669,13.6439,13.6578,4257000.0],["2017-11-28",13.6717,13.7484,13.4348,13.5603,10782700.0],["2017-11-29",13.5603,13.7693,13.5603,13.7066,8398700.0],["2017-11-30",13.7763,13.8669,13.6787,13.7902,9409700.0],["2017-12-01",13.8599,13.8599,13.4627,13.5951,6374100.0],["2017-12-04",13.9017,13.9783,13.7832,13.839,5336100.0],["2017-12-05",13.8529,13.9017,13.7345,13.7484,5799000.0],["2017-12-06",13.7275,13.8599,13.5881,13.6648,6597500.0],["2017-12-07",13.6508,13.7972,13.623,13.6927,4211900.0],["2017-12-08",13.7205,13.839,13.6926,13.825,4147900.0],["2017-12-11",13.7832,13.832,13.7066,13.8181,4498100.0],["2017-12-12",13.839,13.839,13.6857,13.832,7561300.0],["2017-12-13",13.8459,13.8947,13.7763,13.832,7764200.0],["2017-12-14",13.8041,13.8529,13.6926,13.7832,4787000.0],["2017-12-15",13.825,14.055,13.8041,14.0341,11660800.0],["2017-12-18",14.1456,14.3755,14.0829,14.3407,8067100.0],["2017-12-19",14.3895,14.3895,14.062,14.1316,6848100.0],["2017-12-20",14.2222,14.2362,13.9574,13.9714,7224700.0],["2017-12-21",14.055,14.1247,13.9365,13.9714,6510800.0],["2017-12-22",13.9993,14.048,13.9574,14.0341,4287300.0],["2017-12-26",14.0411,14.1386,14.0271,14.062,2016300.0],["2017-12-27",14.0968,14.1177,14.0132,14.0411,3089200.0],["2017-12-28",14.0904,14.2033,13.9987,14.1963,3212200.0],["2017-12-29",14.2033,14.2033,14.0058,14.0058,2950700.0],["2018-01-02",14.0905,14.1328,13.9493,14.0693,5114800.0],["2018-01-03",14.0693,14.1681,13.9846,14.0199,4121900.0],["2018-01-04",14.0058,14.1116,13.9634,13.9846,4883200.0],["2018-01-05",14.0199,14.0411,13.9141,14.0128,3775700.0],["2018-01-08",14.1116,14.4009,14.034,14.3868,9354200.0],["2018-01-09",14.3939,14.4432,14.2951,14.4221,8968500.0],["2018-01-10",14.3586,14.6902,14.2951,14.5702,10205600.0],["2018-01-11",14.6479,14.662,14.4221,14.5138,8056700.0],["2018-01-12",14.5561,14.5773,14.3303,14.3656,5165600.0],["2018-01-16",14.3938,14.6196,14.3233,14.3374,7582600.0],["2018-01-17",14.415,14.789,14.3727,14.7678,6384600.0],["2018-01-18",14.7396,14.7396,14.4291,14.4644,6405100.0],["2018-01-19",14.4644,14.6408,14.4644,14.6196,6045600.0],["2018-01-22",14.6479,14.6902,14.5773,14.6831,3988600.0],["2018-01-23",14.7043,15.0571,14.662,15.0289,5112600.0],["2018-01-24",15.043,15.1912,14.9654,15.0218,6774300.0],["2018-01-25",15.0359,15.1206,14.8454,14.9372,4983600.0],["2018-01-26",15.0077,15.0289,14.8736,14.9865,3227100.0],["2018-01-29",14.916,14.9654,14.7466,14.7819,3490800.0],["2018-01-30",14.6973,14.7678,14.6267,14.6973,4328100.0],["2018-01-31",14.7255,14.8948,14.5632,14.6479,9353100.0],["2018-02-01",14.6479,14.7396,14.4432,14.5138,5234300.0],["2018-02-02",14.4221,14.4926,14.1398,14.1892,5685900.0],["2018-02-05",14.1469,14.2527,13.5754,13.653,8362000.0],["2018-02-06",13.4343,13.78,13.2367,13.7024,11994300.0],["2018-02-07",13.6601,13.9564,13.6177,13.7236,6285800.0],["2018-02-08",13.7236,13.7377,13.2226,13.2296,7716500.0],["2018-02-09",13.3849,13.8858,13.279,13.7729,10915400.0],["2018-02-12",13.8153,13.8506,13.3708,13.7024,9087700.0],["2018-02-13",13.6177,13.8364,13.4413,13.7729,7162300.0],["2018-02-14",13.6389,13.8576,13.4978,13.8576,12645500.0],["2018-02-15",13.9,13.9423,13.5966,13.8012,9929100.0],["2018-02-16",13.8223,14.0693,13.7729,14.0269,7400800.0],["2018-02-20",13.9705,14.0834,13.7588,13.7659,5880000.0],["2018-02-21",13.6177,13.8082,13.533,13.5613,7828900.0],["2018-02-22",13.2649,13.7941,13.0532,13.4837,13249800.0],["2018-02-23",13.5472,13.6107,13.4484,13.5542,6540400.0],["2018-02-26",13.5824,13.6742,13.3919,13.406,5480000.0],["2018-02-27",13.4484,13.4625,13.0321,13.0462,8071200.0],["2018-02-28",13.0815,13.3425,13.0533,13.0956,11886900.0],["2018-03-01",13.0603,13.2226,12.8627,12.9897,8839300.0],["2018-03-02",12.9121,13.0532,12.6863,13.0109,9953200.0],["2018-03-05",12.8769,12.9474,12.7146,12.7851,15680900.0],["2018-03-06",12.7922,12.9121,12.7357,12.8416,10786000.0],["2018-03-07",12.771,13.152,12.7569,13.0815,8599500.0],["2018-03-08",13.1097,13.145,12.9686,13.1309,5628900.0],["2018-03-09",13.2226,13.3425,13.1309,13.3425,4855700.0],["2018-03-12",13.3073,13.3355,13.1803,13.2155,8251200.0],["2018-03-13",13.2649,13.3496,13.1591,13.1944,6589400.0],["2018-03-14",13.2508,13.4413,13.2367,13.3496,7987500.0],["2018-03-15",13.3778,13.4554,13.272,13.4413,6010400.0],["2018-03-16",13.4625,13.5683,13.3566,13.533,6144000.0],["2018-03-19",13.4978,13.5119,13.2367,13.3637,4253200.0],["2018-03-20",13.399,13.4978,13.3002,13.3496,4257300.0],["2018-03-21",13.3355,13.3778,13.1661,13.2296,4488200.0],["2018-03-22",13.1591,13.2649,12.9827,12.9827,5520800.0],["2018-03-23",13.018,13.025,12.6511,12.6863,4530700.0],["2018-03-26",12.8133,13.025,12.764,12.9756,4510100.0],["2018-03-27",12.9756,13.1097,12.8416,12.9333,4686900.0],["2018-03-28",13.1259,13.4398,13.1259,13.2472,7560100.0],["2018-03-29",13.2686,13.4184,13.2115,13.2971,6308300.0],["2018-04-02",13.3114,13.3399,12.9404,13.0474,5589300.0],["2018-04-03",13.1116,13.3542,13.076,13.3043,5036800.0],["2018-04-04",13.183,13.4327,13.1259,13.4184,4377000.0],["2018-04-05",13.4469,13.4969,13.2329,13.2971,6879600.0],["2018-04-06",13.24,13.3613,13.0974,13.1616,4161200.0],["2018-04-09",13.1972,13.2258,13.0046,13.0118,5223600.0],["2018-04-10",13.133,13.1972,12.9975,13.0189,7183200.0],["2018-04-11",12.9904,13.2757,12.9547,13.183,6500400.0],["2018-04-12",13.2543,13.7965,13.1473,13.718,12637900.0],["2018-04-13",13.7893,13.8393,13.5825,13.6538,7027600.0],["2018-04-16",13.7608,13.9605,13.7323,13.8749,4956500.0],["2018-04-17",13.8821,14.0604,13.8321,14.0319,8179400.0],["2018-04-18",14.0675,14.1746,13.9748,14.1104,4961200.0],["2018-04-19",14.0747,14.1104,13.8107,13.8821,5539900.0],["2018-04-20",13.8821,13.9534,13.8179,13.8535,4511900.0],["2018-04-23",13.8678,13.932,13.7893,13.8821,4158200.0],["2018-04-24",13.9748,13.9748,13.6823,13.7679,4451800.0],["2018-04-25",13.7465,13.9962,13.7109,13.9962,7608300.0],["2018-04-26",13.9962,14.0818,13.9106,13.9819,5028700.0],["2018-04-27",13.9677,14.1674,13.9249,14.089,5002300.0],["2018-04-30",14.1318,14.1389,13.8963,13.9534,6524200.0],["2018-05-01",13.9677,14.0105,13.7965,13.932,3072000.0],["2018-05-02",13.8607,13.9249,13.7822,13.8607,5904100.0],["2018-05-03",13.9035,14.1603,13.8107,13.8607,8576600.0],["2018-05-04",13.8821,14.2602,13.8393,14.1532,7173900.0],["2018-05-07",14.2031,14.36,14.1103,14.3529,5588700.0],["2018-05-08",14.3672,14.3814,14.2459,14.2887,6803600.0],["2018-05-09",14.3458,14.7167,14.3101,14.7024,6856500.0],["2018-05-10",14.7452,14.9521,14.7024,14.9236,7188000.0],["2018-05-11",14.9378,15.0021,14.7809,14.788,5445500.0],["2018-05-14",14.838,14.9521,14.731,14.8951,5951100.0],["2018-05-15",14.8023,14.8451,14.4742,14.5098,8669300.0],["2018-05-16",14.517,14.5883,14.3172,14.4171,9603200.0],["2018-05-17",14.467,14.5812,14.4456,14.4884,5413700.0],["2018-05-18",14.5098,14.6525,14.4385,14.624,6262400.0],["2018-05-21",14.7381,15.0663,14.7167,15.0591,8573000.0],["2018-05-22",15.052,15.1875,14.9593,15.1376,6559800.0],["2018-05-23",15.1162,15.3873,15.1019,15.2731,6020000.0],["2018-05-24",15.3017,15.48,15.266,15.4515,9778600.0],["2018-05-25",15.4443,15.5014,15.3159,15.3801,4213400.0],["2018-05-29",15.2874,15.4515,15.2375,15.3516,6434000.0],["2018-05-30",15.3587,15.6726,15.3587,15.5656,4966100.0],["2018-05-31",15.5371,15.6084,15.4229,15.4301,8999800.0],["2018-06-01",15.5371,16.0293,15.4158,15.6298,4679800.0],["2018-06-04",15.6869,15.8224,15.6227,15.801,4981800.0],["2018-06-05",15.744,15.7582,15.5942,15.6512,5488300.0],["2018-06-06",15.801,15.8724,15.6584,15.8724,6469500.0],["2018-06-07",15.8866,15.8866,15.6869,15.7582,4907500.0],["2018-06-08",15.7012,15.7939,15.6013,15.7582,6350700.0],["2018-06-11",15.587,15.6441,15.3516,15.3873,7143900.0],["2018-06-12",15.3944,15.4586,15.2803,15.3088,7382000.0],["2018-06-13",15.3159,15.4087,15.0306,15.0377,5450400.0],["2018-06-14",15.1162,15.3231,15.1162,15.2161,6213400.0],["2018-06-15",15.2375,15.2731,15.1519,15.1875,8768800.0],["2018-06-18",15.1019,15.2232,15.0377,15.1091,4641900.0],["2018-06-19",14.9878,15.1733,14.9593,15.0591,5033200.0],["2018-06-20",15.1447,15.3516,15.1091,15.3302,5040300.0],["2018-06-21",15.2731,15.4586,15.1947,15.4301,7482500.0],["2018-06-22",15.4586,15.5371,15.2303,15.2803,6821700.0],["2018-06-25",15.266,15.2945,14.9949,15.0092,7731800.0],["2018-06-26",15.0306,15.0948,14.9093,14.945,6870900.0],["2018-06-27",14.9735,15.2589,14.8237,15.0163,14637800.0],["2018-06-28",15.0811,15.0883,14.9371,15.0235,7205000.0],["2018-06-29",15.0235,15.2972,14.9587,15.1748,8286700.0],["2018-07-02",15.146,15.182,14.9155,15.0091,5866400.0],["2018-07-03",15.0091,15.2612,14.9875,15.1388,4516300.0],["2018-07-05",15.1676,15.218,15.0235,15.2036,4479500.0],["2018-07-06",15.2252,15.3692,15.182,15.3548,4152900.0],["2018-07-09",15.3692,15.4412,15.254,15.3692,5938700.0],["2018-07-10",15.4484,15.5709,15.3476,15.3908,5526600.0],["2018-07-11",15.326,15.3692,15.182,15.218,4213900.0],["2018-07-12",15.2468,15.3044,15.0955,15.2468,3641600.0],["2018-07-13",15.2756,15.326,15.1964,15.254,3562400.0],["2018-07-16",15.2324,15.2612,15.0523,15.1388,3147500.0],["2018-07-17",15.1676,15.2108,15.0811,15.146,4855600.0],["2018-07-18",15.1748,15.2684,15.1172,15.2036,5058200.0],["2018-07-19",15.1676,15.5133,15.1388,15.4628,5720100.0],["2018-07-20",15.4124,15.4484,15.2972,15.326,4920000.0],["2018-07-23",15.3548,15.5493,15.326,15.5421,6358800.0],["2018-07-24",15.5781,15.6573,15.182,15.218,7770700.0],["2018-07-25",15.2108,15.2396,14.9299,15.1604,8809300.0],["2018-07-26",15.1964,15.2972,15.1243,15.1748,3857300.0],["2018-07-27",15.2468,15.2468,14.9659,14.9875,3194800.0],["2018-07-30",14.9875,15.0091,14.8579,14.9011,4625000.0],["2018-07-31",14.9515,15.1316,14.8723,15.0811,12229000.0],["2018-08-01",15.0667,15.5133,15.0307,15.4917,8129900.0],["2018-08-02",15.4052,15.8302,15.362,15.8014,10960300.0],["2018-08-03",15.8014,15.8878,15.5349,15.5781,12982200.0],["2018-08-06",15.5277,15.6357,15.4268,15.5853,6384600.0],["2018-08-07",15.5421,15.5421,15.3404,15.398,7584900.0],["2018-08-08",15.4556,15.6645,14.7426,14.8003,12959400.0],["2018-08-09",14.7859,14.8723,14.7282,14.757,11420100.0],["2018-08-10",14.6994,14.7498,14.505,14.5986,8288300.0],["2018-08-13",14.5986,14.685,14.3897,14.4762,6328700.0],["2018-08-14",14.4762,14.7138,14.4762,14.613,5368700.0],["2018-08-15",14.5914,15.0235,14.5482,14.9731,9146000.0],["2018-08-16",14.9731,15.1964,14.9299,15.0523,5444200.0],["2018-08-17",15.0235,15.1027,14.8723,15.0739,6437300.0],["2018-08-20",15.146,15.2036,15.0307,15.0523,8965500.0],["2018-08-21",15.0883,15.254,15.0451,15.1676,8210800.0],["2018-08-22",15.1892,15.4124,15.1316,15.3404,7930200.0],["2018-08-23",15.362,15.3836,15.0019,15.0379,7416100.0],["2018-08-24",15.0235,15.1604,14.9875,15.0955,4569500.0],["2018-08-27",15.0955,15.11,14.9875,15.0739,5702900.0],["2018-08-28",15.1172,15.4124,15.0955,15.4124,8275900.0],["2018-08-29",15.4412,15.7509,15.4412,15.5925,7685500.0],["2018-08-30",15.5997,15.7653,15.5205,15.6645,5254100.0],["2018-08-31",15.6285,15.8014,15.4917,15.5061,10145600.0],["2018-09-04",15.5349,15.5781,15.2468,15.2828,6237400.0],["2018-09-05",15.2396,15.398,15.218,15.2972,6992300.0],["2018-09-06",15.362,15.4196,15.2468,15.3188,5424300.0],["2018-09-07",15.3044,15.4484,15.2396,15.4196,7920100.0],["2018-09-10",15.5061,15.5349,15.326,15.326,5367800.0],["2018-09-11",15.2324,15.434,15.218,15.3332,6628300.0],["2018-09-12",15.3332,15.4701,15.2828,15.3692,4802200.0],["2018-09-13",15.4556,15.5349,15.4124,15.4628,5840700.0],["2018-09-14",15.4556,15.5421,15.2684,15.5349,6092300.0],["2018-09-17",15.5493,15.5709,15.3692,15.4124,5923300.0],["2018-09-18",15.398,15.5565,15.3548,15.4773,7508100.0],["2018-09-19",15.4917,15.5061,15.1676,15.2252,9164800.0],["2018-09-20",15.2468,15.3188,15.0811,15.2828,11704800.0],["2018-09-21",15.2612,15.3908,15.2036,15.2108,10060400.0],["2018-09-24",15.2108,15.2324,14.9515,15.0451,6722500.0],["2018-09-25",15.1604,15.4268,15.0883,15.2468,8583600.0],["2018-09-26",15.2252,15.3332,15.1388,15.1388,6855000.0],["2018-09-27",15.2551,15.4514,15.1897,15.4005,5602200.0],["2018-09-28",15.3933,15.466,15.2478,15.3424,7220300.0],["2018-10-01",15.3424,15.3642,15.2042,15.2478,5389900.0],["2018-10-02",15.2115,15.2551,15.0588,15.0588,4876400.0],["2018-10-03",15.0733,15.2115,14.9715,15.1169,5471400.0],["2018-10-04",15.1097,15.1097,14.6589,14.7316,6433100.0],["2018-10-05",14.6734,14.7316,14.5716,14.6152,5707400.0],["2018-10-08",14.6661,14.8988,14.6007,14.8697,4698600.0],["2018-10-09",14.8552,14.8697,14.6225,14.6516,4324000.0],["2018-10-10",14.6298,14.7025,14.3753,14.3898,7993700.0],["2018-10-11",14.4044,14.4044,13.9026,13.9899,8607600.0],["2018-10-12",14.099,14.208,13.8445,13.9463,6142900.0],["2018-10-15",13.9099,14.0917,13.8954,13.9463,6661000.0],["2018-10-16",14.0117,14.1862,13.9317,14.1281,4960300.0],["2018-10-17",14.1353,14.1717,13.9317,14.0553,3645700.0],["2018-10-18",14.0335,14.0553,13.8154,13.8663,3727700.0],["2018-10-19",13.8736,13.9899,13.8154,13.8881,8657000.0],["2018-10-22",13.9245,13.9245,13.6627,13.7209,4365700.0],["2018-10-23",13.5391,13.6336,13.3064,13.6045,7571700.0],["2018-10-24",13.6263,13.6482,13.3209,13.3428,9249800.0],["2018-10-25",13.4009,13.7354,13.3573,13.6045,9151900.0],["2018-10-26",13.4882,13.5682,13.1682,13.4009,8467800.0],["2018-10-29",13.5318,13.7645,13.4664,13.5827,5122700.0],["2018-10-30",13.6336,13.8663,13.5464,13.7936,8290000.0],["2018-10-31",13.8517,14.1208,13.6481,13.8954,9905400.0],["2018-11-01",13.9026,14.1208,13.7354,14.0553,8605000.0],["2018-11-02",14.3389,14.4625,13.5245,13.5827,7605700.0],["2018-11-05",13.6191,14.1644,13.6191,13.9972,7139800.0],["2018-11-06",13.8954,13.9608,13.3137,13.4518,9857500.0],["2018-11-07",13.4155,13.8154,13.4155,13.8081,7432700.0],["2018-11-08",13.8008,13.9172,13.6263,13.8299,6591700.0],["2018-11-09",13.7572,13.8808,13.6409,13.7427,4944500.0],["2018-11-12",13.7645,13.8663,13.6627,13.67,4062200.0],["2018-11-13",13.7354,13.8954,13.6845,13.6991,5904500.0],["2018-11-14",13.7718,13.8517,13.5536,13.6918,5739300.0],["2018-11-15",13.5682,13.8881,13.4591,13.8517,7225600.0],["2018-11-16",13.8299,14.0117,13.7572,14.0044,5576300.0],["2018-11-19",13.9754,13.9754,13.8081,13.9245,6701600.0],["2018-11-20",13.8736,14.0481,13.779,13.9463,6435900.0],["2018-11-21",13.9608,14.0626,13.8445,13.8445,3400400.0],["2018-11-23",13.7427,13.9245,13.7209,13.7645,1251900.0],["2018-11-26",13.9026,14.0117,13.8445,13.939,4260200.0],["2018-11-27",13.9245,14.0335,13.8445,13.9245,4606500.0],["2018-11-28",13.9099,13.9681,13.6918,13.9681,5678800.0],["2018-11-29",13.9245,14.1208,13.8517,14.0335,5847600.0],["2018-11-30",14.0626,14.0626,13.6482,13.8154,8227000.0],["2018-12-03",13.939,14.0772,13.7572,14.0699,4006200.0],["2018-12-04",14.0553,14.0772,13.6045,13.6118,5512300.0],["2018-12-06",13.5027,13.7209,13.2046,13.7063,8970800.0],["2018-12-07",13.6772,13.7136,13.3718,13.3718,6344300.0],["2018-12-10",13.3864,13.4082,13.0301,13.1683,5928200.0],["2018-12-11",13.2991,13.3937,13.0592,13.0664,4566600.0],["2018-12-12",13.1682,13.27,12.9792,12.9792,6668000.0],["2018-12-13",12.9865,13.0737,12.8338,12.9283,6183600.0],["2018-12-14",12.8919,13.1246,12.8265,12.9283,6096500.0],["2018-12-17",12.9283,13.0374,12.5502,12.5938,6524500.0],["2018-12-18",12.7756,12.9647,12.6302,12.7901,7459300.0],["2018-12-19",12.7829,13.1101,12.4993,12.5211,8105100.0],["2018-12-20",12.3611,12.4557,11.874,12.0121,9119300.0],["2018-12-21",12.1139,12.303,11.9394,12.0267,13773500.0],["2018-12-24",11.9685,12.0267,11.5904,11.5904,3345600.0],["2018-12-26",11.6195,12.2448,11.6195,12.2448,6894200.0],["2018-12-27",12.1139,12.2448,11.7722,12.2448,8030500.0],["2018-12-28",12.3481,12.5843,12.1931,12.3112,7185300.0],["2018-12-31",12.3629,12.3629,12.0898,12.3038,5122300.0],["2019-01-02",12.1341,12.1636,11.9643,12.0972,5120300.0],["2019-01-03",12.0234,12.2596,12.0086,12.0677,6563900.0],["2019-01-04",12.23,12.5253,12.2079,12.4515,5968700.0],["2019-01-07",12.481,12.6065,12.385,12.5326,5555800.0],["2019-01-08",12.6434,12.8648,12.6138,12.8426,7861400.0],["2019-01-09",12.8796,12.9091,12.6434,12.8869,7094800.0],["2019-01-10",12.8869,13.1822,12.8057,13.0493,5978300.0],["2019-01-11",13.0198,13.101,12.9091,13.0936,6726900.0],["2019-01-14",13.0272,13.0419,12.85,12.9165,6773600.0],["2019-01-15",12.946,13.0345,12.7688,12.8869,6967000.0],["2019-01-16",12.8722,13.0714,12.8205,12.8943,7218700.0],["2019-01-17",12.85,12.946,12.7024,12.9386,6534200.0],["2019-01-18",12.9755,13.0862,12.8131,12.9312,7070300.0],["2019-01-22",12.9017,12.946,12.6138,12.7393,5256400.0],["2019-01-23",12.7541,12.8205,12.4588,12.5843,7587000.0],["2019-01-24",12.5474,12.7467,12.4736,12.6876,10124700.0],["2019-01-25",12.8131,12.9534,12.7393,12.9091,6828900.0],["2019-01-28",12.8205,13.1305,12.7984,13.0493,7149800.0],["2019-01-29",13.0419,13.2855,13.0419,13.2043,7193900.0],["2019-01-30",13.2117,13.4848,13.2117,13.4036,9024200.0],["2019-01-31",13.3814,13.47,13.2634,13.3298,11906300.0],["2019-02-01",13.3593,13.3888,12.9903,13.315,6083300.0],["2019-02-04",13.256,13.4479,13.1748,13.4479,4794500.0],["2019-02-05",13.4553,13.5512,13.4257,13.5217,8436800.0],["2019-02-06",13.5143,13.5364,13.411,13.4405,4229600.0],["2019-02-07",13.3593,13.4553,13.3076,13.4257,5872800.0],["2019-02-08",13.3076,13.4036,13.16,13.2634,6581100.0],["2019-02-11",13.3076,13.3667,13.2043,13.2117,9649600.0],["2019-02-12",13.3519,13.3519,13.1674,13.2707,10732300.0],["2019-02-13",13.3372,13.6029,13.2855,13.5512,10376400.0],["2019-02-14",13.5291,13.6176,13.4331,13.5364,5461700.0],["2019-02-15",13.6472,13.7874,13.6176,13.7579,9716200.0],["2019-02-19",13.7653,13.8464,13.6472,13.6693,9573300.0],["2019-02-20",13.9424,14.651,13.6619,14.5255,19771800.0],["2019-02-21",14.5329,14.7617,14.4738,14.6067,10887800.0],["2019-02-22",14.6805,15.0126,14.6805,14.865,9184800.0],["2019-02-25",14.9536,15.02,14.5993,14.614,8389200.0],["2019-02-26",14.651,14.8429,14.5329,14.5402,7868800.0],["2019-02-27",14.459,14.5624,14.3188,14.3926,6602300.0],["2019-02-28",14.4148,14.5698,14.4074,14.4738,9641100.0],["2019-03-01",14.5476,14.5698,14.2376,14.4295,6661700.0],["2019-03-04",14.5033,14.614,14.3852,14.614,5504600.0],["2019-03-05",14.614,14.7026,14.496,14.6436,4520900.0],["2019-03-06",14.651,14.7469,14.5329,14.5624,4011000.0],["2019-03-07",14.5845,14.5845,14.2745,14.304,5341400.0],["2019-03-08",14.1933,14.2376,14.0457,14.2376,7098800.0],["2019-03-11",14.3262,14.4886,14.1712,14.3483,4663900.0],["2019-03-12",14.3041,14.3557,14.1048,14.1417,7536800.0],["2019-03-13",14.2081,14.3336,14.1195,14.1491,4896000.0],["2019-03-14",14.1417,14.2081,14.0457,14.186,3928800.0],["2019-03-15",14.1712,14.2302,14.0974,14.1417,7254000.0],["2019-03-18",14.2007,14.2671,14.0605,14.1712,3718300.0],["2019-03-19",14.2155,14.2745,14.0457,14.09,4267400.0],["2019-03-20",14.0752,14.3114,13.9941,14.1121,7584000.0],["2019-03-21",14.0605,14.2819,13.9867,14.1343,7758100.0],["2019-03-22",14.0974,14.1343,13.6914,13.876,6581400.0],["2019-03-25",13.876,13.9276,13.6619,13.8022,5983100.0],["2019-03-26",13.9202,14.09,13.8538,14.09,6486200.0],["2019-03-27",14.0826,14.1417,13.876,14.0236,8444400.0],["2019-03-28",14.0833,14.1578,13.9714,14.1504,6256700.0],["2019-03-29",14.1951,14.2548,14.0609,14.0982,6376100.0],["2019-04-01",14.1951,14.3965,14.1728,14.3816,6406200.0],["2019-04-02",14.4264,14.5383,14.322,14.501,8707900.0],["2019-04-03",14.5681,14.5979,14.2921,14.3965,12362500.0],["2019-04-04",14.3816,14.4189,14.2399,14.3592,4770500.0],["2019-04-05",14.3891,14.4488,14.3518,14.4189,3975500.0],["2019-04-08",14.3965,14.4861,14.3518,14.4637,4844000.0],["2019-04-09",14.4413,14.4562,14.1056,14.1355,4375000.0],["2019-04-10",14.1728,14.322,14.1653,14.2921,8473900.0],["2019-04-11",14.3443,14.3742,14.0982,14.225,4255600.0],["2019-04-12",14.2772,14.3518,14.0907,14.3369,4817700.0],["2019-04-15",14.3369,14.3742,14.0982,14.1877,5776100.0],["2019-04-16",14.2101,14.2399,14.0609,14.1728,5528800.0],["2019-04-17",14.2772,14.2772,13.9937,14.031,3678400.0],["2019-04-18",14.0161,14.1728,13.9714,14.0982,5204600.0],["2019-04-22",14.046,14.046,13.8073,13.9415,4459200.0],["2019-04-23",13.9788,14.1877,13.9191,14.1131,5829500.0],["2019-04-24",14.1728,14.2399,14.0907,14.1355,6242700.0],["2019-04-25",14.046,14.2026,13.8893,14.0982,8154900.0],["2019-04-26",14.1429,14.3443,14.1056,14.307,5655300.0],["2019-04-29",14.322,14.5756,14.3145,14.3443,9877300.0],["2019-04-30",14.3294,14.3891,14.2175,14.3518,7415600.0],["2019-05-01",14.4115,14.6278,14.3965,14.5308,15027800.0],["2019-05-02",14.5457,14.9112,14.5159,14.6203,10758000.0],["2019-05-03",14.6725,14.8516,14.6203,14.8292,6314600.0],["2019-05-06",14.6427,14.8516,14.5457,14.8292,9966700.0],["2019-05-07",14.6875,14.777,14.322,14.4413,8058600.0],["2019-05-08",14.4562,14.5159,14.2101,14.225,8126300.0],["2019-05-09",14.1056,14.3443,14.1056,14.1802,10631900.0],["2019-05-10",14.0833,14.3369,13.9863,14.3294,4974300.0],["2019-05-13",14.0683,14.1653,13.9266,14.046,6669400.0],["2019-05-14",14.0609,14.322,14.0385,14.1653,4804800.0],["2019-05-15",14.0907,14.4786,14.0907,14.3816,4250900.0],["2019-05-16",14.3816,14.5234,14.3816,14.4264,3813500.0],["2019-05-17",14.2996,14.4413,14.2623,14.307,4522900.0],["2019-05-20",14.2772,14.3145,14.046,14.1504,2746000.0],["2019-05-21",14.2399,14.3443,14.1429,14.307,5289600.0],["2019-05-22",14.2921,14.322,14.2101,14.2623,2742300.0],["2019-05-23",14.1205,14.307,14.0236,14.2772,6009500.0],["2019-05-24",14.3816,14.4935,14.2772,14.3667,4135200.0],["2019-05-28",14.4115,14.4264,14.0833,14.0833,6955800.0],["2019-05-29",14.0236,14.0534,13.7476,13.8595,5463800.0],["2019-05-30",13.8893,14.0087,13.7103,13.7252,8239800.0],["2019-05-31",13.5014,13.6208,13.3522,13.5089,8376400.0],["2019-06-03",13.5313,13.5536,13.2926,13.4641,9246600.0],["2019-06-04",13.5387,13.6282,13.397,13.5014,10045300.0],["2019-06-05",13.6208,13.7177,13.4045,13.5835,10673600.0],["2019-06-06",13.5686,13.6282,13.4343,13.5238,6177000.0],["2019-06-07",13.5835,13.7476,13.5387,13.6804,7116700.0],["2019-06-10",13.77,13.8296,13.6804,13.7849,3941500.0],["2019-06-11",13.8744,13.9266,13.7327,13.8595,4406700.0],["2019-06-12",13.8669,13.9042,13.7327,13.7476,4881600.0],["2019-06-13",13.7476,13.8371,13.6954,13.8296,4896900.0],["2019-06-14",13.7998,13.8073,13.6059,13.6581,5239000.0],["2019-06-17",13.6804,13.8968,13.6581,13.8296,5773200.0],["2019-06-18",13.9042,14.1205,13.8147,13.9117,5075600.0],["2019-06-19",13.9117,13.9266,13.6432,13.7774,7335700.0],["2019-06-20",13.949,13.949,13.7401,13.9117,5569400.0],["2019-06-21",13.8669,13.8669,13.5536,13.5536,13464900.0],["2019-06-24",13.5536,13.6133,13.203,13.3299,8600300.0],["2019-06-25",13.4343,13.5611,13.2776,13.2776,7950200.0],["2019-06-26",13.3075,13.3746,13.2031,13.2926,8094300.0],["2019-06-27",13.4057,13.5943,13.3227,13.5868,5004700.0],["2019-06-28",13.6094,13.7527,13.6094,13.7452,8481100.0],["2019-07-01",13.8508,13.964,13.5868,13.7075,8296900.0],["2019-07-02",13.6924,13.8508,13.632,13.7603,5367400.0],["2019-07-03",13.7905,13.9413,13.7829,13.9263,2427000.0],["2019-07-05",13.8282,13.9187,13.6471,13.8885,3275400.0],["2019-07-08",13.8433,13.8885,13.7603,13.8357,3959300.0],["2019-07-09",13.7301,13.7527,13.5264,13.6396,4898400.0],["2019-07-10",13.7678,13.8433,13.6245,13.8357,7969500.0],["2019-07-11",13.8357,13.881,13.534,13.6999,4726900.0],["2019-07-12",13.7301,13.8206,13.6773,13.7301,4605900.0],["2019-07-15",13.715,13.7603,13.6019,13.6773,4854000.0],["2019-07-16",13.6698,13.8056,13.5189,13.8056,4015900.0],["2019-07-17",13.7754,13.7905,13.4585,13.5038,5122000.0],["2019-07-18",13.4736,13.5415,13.3378,13.4284,3555700.0],["2019-07-19",13.4359,13.4661,13.3152,13.3303,3490500.0],["2019-07-22",13.2699,13.3529,13.1568,13.1794,4317700.0],["2019-07-23",13.285,13.4736,13.1945,13.4661,2918000.0],["2019-07-24",13.451,13.5113,13.3605,13.4661,2796000.0],["2019-07-25",13.4736,13.4736,13.3076,13.368,2449600.0],["2019-07-26",13.3755,13.4434,13.2699,13.285,4757400.0],["2019-07-29",13.3378,13.3906,13.1719,13.202,8474400.0],["2019-07-30",13.1492,13.3529,13.1417,13.3378,4438900.0],["2019-07-31",13.3378,13.4434,13.0512,13.119,7662500.0],["2019-08-01",13.1492,13.1492,12.8701,12.8701,9884000.0],["2019-08-02",12.8626,13.0134,12.8173,12.8776,7749000.0],["2019-08-05",12.772,12.8701,12.342,12.5231,10118800.0],["2019-08-06",12.6438,12.7645,12.5608,12.6438,10201800.0],["2019-08-07",12.4325,12.6664,12.1006,12.5382,11041800.0],["2019-08-08",12.5683,12.8399,12.4929,12.674,13727500.0],["2019-08-09",12.6362,12.7871,12.4325,12.5532,11904400.0],["2019-08-12",12.4476,12.508,12.2741,12.3118,4958500.0],["2019-08-13",12.2666,12.5231,12.2439,12.4476,5153000.0],["2019-08-14",12.3118,12.342,11.9045,11.9346,8815900.0],["2019-08-15",11.9196,11.9724,11.7008,11.7687,10447100.0],["2019-08-16",11.8139,12.0176,11.7611,11.9573,6919800.0],["2019-08-19",12.1006,12.1157,12.0327,12.0629,4919000.0],["2019-08-20",12.0176,12.0855,11.9724,12.0327,7209200.0],["2019-08-21",12.1383,12.1383,11.9724,12.0252,5716600.0],["2019-08-22",12.0025,12.1534,11.9346,12.1383,4361600.0],["2019-08-23",12.0855,12.1308,11.8064,11.8366,8621600.0],["2019-08-26",11.9196,12.0252,11.8517,11.8969,4894900.0],["2019-08-27",11.9497,12.0252,11.8366,11.8743,6958000.0],["2019-08-28",11.8592,12.0025,11.8517,11.9045,7680800.0],["2019-08-29",12.0252,12.2213,12.0252,12.0553,5924000.0],["2019-08-30",12.078,12.176,12.0176,12.1006,6300600.0],["2019-09-03",12.0025,12.1006,11.9346,12.0931,5787800.0],["2019-09-04",12.1911,12.3571,12.1911,12.3269,10226800.0],["2019-09-05",12.3948,12.6287,12.3496,12.6136,14782900.0],["2019-09-06",12.5985,12.689,12.5306,12.5683,8090700.0],["2019-09-09",12.5834,12.9304,12.5155,12.9304,6115800.0],["2019-09-10",12.9229,13.1568,12.9229,13.1492,8803500.0],["2019-09-11",13.202,13.2699,12.9833,13.1417,6886900.0],["2019-09-12",13.1719,13.2096,12.7871,12.8852,8777600.0],["2019-09-13",12.9833,13.1794,12.9757,13.0662,8476400.0],["2019-09-16",12.9908,13.1794,12.9833,13.1341,7781200.0],["2019-09-17",13.1115,13.1341,12.9833,13.0134,7303500.0],["2019-09-18",13.0361,13.0964,12.9606,13.0512,5597500.0],["2019-09-19",13.0738,13.1568,12.9908,13.0285,4273400.0],["2019-09-20",13.0512,13.1266,12.9531,13.0059,10822800.0],["2019-09-23",12.855,13.0964,12.855,12.9908,5433200.0],["2019-09-24",13.0436,13.0889,12.8324,12.9003,7362300.0],["2019-09-25",12.9229,13.0059,12.8626,12.8701,9790700.0],["2019-09-26",12.9078,12.938,12.7041,12.7494,8984100.0],["2019-09-27",12.8257,13.0624,12.7647,13.0624,9952000.0],["2019-09-30",13.0853,13.3296,13.0777,13.1998,8606100.0],["2019-10-01",13.2609,13.2762,12.9555,12.9632,5150400.0],["2019-10-02",12.8792,12.9708,12.6578,12.6654,9104600.0],["2019-10-03",12.6349,12.757,12.4593,12.7112,8623900.0],["2019-10-04",12.7265,12.7952,12.5967,12.6883,5944800.0],["2019-10-07",12.6807,12.925,12.6425,12.8257,7594900.0],["2019-10-08",12.7647,12.8028,12.5433,12.5585,6093300.0],["2019-10-09",12.6196,12.673,12.4898,12.5433,6882800.0],["2019-10-10",12.612,12.7189,12.5433,12.6043,4878000.0],["2019-10-11",12.7418,13.0166,12.696,12.7189,8320800.0],["2019-10-14",12.6654,12.6883,12.3371,12.4517,5420800.0],["2019-10-15",12.5051,12.6425,12.444,12.528,4844200.0],["2019-10-16",12.4822,12.6425,12.3906,12.4822,4531000.0],["2019-10-17",12.5356,12.5967,12.4288,12.5356,4754000.0],["2019-10-18",12.4975,12.5967,12.4135,12.5509,4994700.0],["2019-10-21",12.612,12.8334,12.5891,12.8257,5118100.0],["2019-10-22",12.8181,12.8334,12.673,12.8105,4288500.0],["2019-10-23",12.8334,12.9173,12.7723,12.8639,7111500.0],["2019-10-24",12.9021,12.9479,12.7418,12.8181,4083200.0],["2019-10-25",12.7189,12.7723,12.6578,12.7341,3780400.0],["2019-10-28",12.8181,12.8486,12.7265,12.7494,4227400.0],["2019-10-29",12.7112,12.841,12.6654,12.6807,4700600.0],["2019-10-30",12.6425,12.7189,12.5051,12.7189,3658200.0],["2019-10-31",12.696,12.7189,12.4822,12.5127,7046000.0],["2019-11-01",12.5814,12.8257,12.5738,12.7952,8510800.0],["2019-11-04",12.8639,13.1158,12.8334,13.0777,5774100.0],["2019-11-05",13.0929,13.4136,13.0777,13.2914,15769000.0],["2019-11-06",13.3525,13.6808,13.2227,13.3067,12001800.0],["2019-11-07",13.322,13.4136,12.9326,12.9403,9107900.0],["2019-11-08",12.9021,13.1311,12.8028,13.1082,8328500.0],["2019-11-11",12.9861,13.0242,12.841,13.009,6839500.0],["2019-11-12",12.9555,13.0929,12.8105,12.8181,6381500.0],["2019-11-13",12.7494,12.8792,12.7189,12.8639,5902100.0],["2019-11-14",12.8639,13.0319,12.8257,13.0242,5657400.0],["2019-11-15",13.0624,13.1464,13.0319,13.0853,3986900.0],["2019-11-18",13.0929,13.2151,13.009,13.1464,7176200.0],["2019-11-19",13.2304,13.2838,13.0929,13.1235,6744500.0],["2019-11-20",13.0471,13.0624,12.8181,12.8639,12232900.0],["2019-11-21",12.8028,12.8334,12.6807,12.7952,6407000.0],["2019-11-22",12.8486,13.0319,12.7647,12.9097,5481800.0],["2019-11-25",12.9479,13.1311,12.9173,13.0853,4693600.0],["2019-11-26",13.1387,13.3525,13.0777,13.3449,10804800.0],["2019-11-27",13.3296,13.5739,13.2838,13.551,7736800.0],["2019-11-29",13.5128,13.5128,13.3372,13.3525,3448400.0],["2019-12-02",13.383,13.4899,13.3143,13.3601,5744800.0],["2019-12-03",13.2609,13.4594,13.2075,13.3907,8412900.0],["2019-12-04",13.3525,13.5663,13.3449,13.3983,7974700.0],["2019-12-05",13.4823,13.551,13.3983,13.5281,8237200.0],["2019-12-06",13.6502,13.78,13.5892,13.6579,7816000.0],["2019-12-09",13.6961,13.7724,13.6197,13.7037,6663200.0],["2019-12-10",13.6044,13.719,13.5892,13.6655,8084800.0],["2019-12-11",13.6961,13.7495,13.5663,13.6732,6093100.0],["2019-12-12",13.3678,13.6502,13.3296,13.635,12552900.0],["2019-12-13",13.6732,13.7419,13.551,13.7037,11489500.0],["2019-12-16",13.8029,13.9709,13.6808,13.948,12180700.0],["2019-12-17",14.0014,14.0167,13.864,14.0014,12707100.0],["2019-12-18",14.0167,14.177,13.9404,14.1312,7573700.0],["2019-12-19",14.1236,14.2534,14.0549,14.2305,7860500.0],["2019-12-20",14.261,14.3221,14.177,14.2839,14734600.0],["2019-12-23",14.2915,14.3068,14.1847,14.2763,3397400.0],["2019-12-24",14.2534,14.3297,14.2152,14.2915,1632500.0],["2019-12-26",14.3144,14.3755,14.2534,14.3679,2642200.0],["2019-12-27",14.429,14.429,14.3068,14.3984,3278400.0],["2019-12-30",14.4216,14.4758,14.3752,14.4139,2813000.0],["2019-12-31",14.3829,14.468,14.352,14.352,4320200.0],["2020-01-02",14.4294,14.4371,14.027,14.1044,8615600.0],["2020-01-03",13.88,14.0038,13.8723,13.9574,7338700.0],["2020-01-06",13.8723,13.8723,13.5628,13.5938,6040600.0],["2020-01-07",13.5938,13.6015,13.439,13.5551,10964100.0],["2020-01-08",13.5706,13.764,13.5474,13.6479,8460600.0],["2020-01-09",13.6325,13.6789,13.4545,13.4855,5100500.0],["2020-01-10",13.4932,13.5783,13.4004,13.5551,7675000.0],["2020-01-13",13.5551,13.6789,13.5164,13.6711,5952000.0],["2020-01-14",13.6866,13.7098,13.5628,13.6789,4737800.0],["2020-01-15",13.6479,13.7795,13.6015,13.6479,4598400.0],["2020-01-16",13.7176,13.8491,13.7021,13.8336,4561400.0],["2020-01-17",13.8646,13.9419,13.8027,13.8336,6042900.0],["2020-01-21",13.7949,13.7949,13.5319,13.6092,12637300.0],["2020-01-22",13.6247,13.733,13.5396,13.5551,5837600.0],["2020-01-23",13.5241,13.5551,13.3617,13.5009,7150400.0],["2020-01-24",13.4855,13.5087,13.0212,13.2147,9593300.0],["2020-01-27",12.882,12.9826,12.7659,12.8897,8908900.0],["2020-01-28",12.9748,13.1296,12.8356,13.0677,9413900.0],["2020-01-29",13.1141,13.1915,12.9748,12.9748,9220200.0],["2020-01-30",12.851,12.9593,12.6731,12.8046,8969800.0],["2020-01-31",12.7582,12.7891,12.588,12.6421,9191900.0],["2020-02-03",12.6731,12.8433,12.6112,12.6499,6575400.0],["2020-02-04",12.8046,13.1682,12.8046,13.029,10785800.0],["2020-02-05",13.1141,13.3462,13.0986,13.1837,8640200.0],["2020-02-06",13.3075,13.323,13.0909,13.1528,5160600.0],["2020-02-07",13.029,13.1141,12.851,12.9207,5129400.0],["2020-02-10",12.9207,12.9903,12.8123,12.9129,4414700.0],["2020-02-11",13.029,13.1141,12.998,13.0986,5499000.0],["2020-02-12",13.176,13.3617,13.1528,13.2224,6454900.0],["2020-02-13",13.1296,13.1992,13.0445,13.0522,5235900.0],["2020-02-14",13.0909,13.1296,13.0212,13.0831,4978000.0],["2020-02-18",13.0135,13.1373,12.9516,13.0367,8527800.0],["2020-02-19",13.0754,13.1373,12.9207,12.9284,10452600.0],["2020-02-20",13.4081,13.4081,12.9052,13.292,10585900.0],["2020-02-21",13.2301,13.4622,13.1218,13.4468,8200500.0],["2020-02-24",13.1063,13.1218,12.6189,12.7118,10316700.0],["2020-02-25",12.7737,12.7737,11.9071,11.9071,14476700.0],["2020-02-26",11.969,12.0387,11.5203,11.5203,14437500.0],["2020-02-27",11.2572,11.9303,11.0561,11.4352,18896500.0],["2020-02-28",11.1489,11.5358,11.0793,11.2031,20376800.0],["2020-03-02",11.2804,11.5976,10.8781,11.5822,10950500.0],["2020-03-03",11.5512,11.6905,10.8936,10.9632,12121900.0],["2020-03-04",11.1566,11.1721,10.7389,11.0406,14922100.0],["2020-03-05",10.7621,10.7621,10.0812,10.1741,19704600.0],["2020-03-06",9.8104,10.5377,9.7253,10.4139,19246000.0],["2020-03-09",9.6557,10.0967,9.2224,9.3385,9909400.0],["2020-03-10",9.764,10.1044,9.2688,9.764,11290000.0],["2020-03-11",9.4777,9.5009,8.851,8.9361,15610700.0],["2020-03-12",8.1238,8.5029,7.6982,8.1315,19298500.0],["2020-03-13",8.6035,8.8356,7.528,8.8278,27175300.0],["2020-03-16",7.853,7.9149,6.9478,7.4429,22642400.0],["2020-03-17",7.559,7.7911,6.0812,7.7911,30035000.0],["2020-03-18",7.2031,7.9536,6.3907,7.2031,23942700.0],["2020-03-19",7.0948,8.4255,6.7543,8.0077,32838000.0],["2020-03-20",8.1702,8.9052,7.5435,8.2321,32067400.0],["2020-03-23",8.1547,8.7582,7.9303,8.263,24853700.0],["2020-03-24",8.8433,9.4004,7.9768,8.5957,20507500.0],["2020-03-25",8.7814,9.6247,8.1702,9.3926,18291800.0],["2020-03-26",9.5551,10.6615,9.2766,9.6402,16527400.0],["2020-03-27",9.1218,9.1373,8.3636,8.7273,12528800.0],["2020-03-30",8.9557,9.0423,8.1995,8.9951,13639400.0],["2020-03-31",8.9635,9.0896,8.3728,8.6957,12147200.0],["2020-04-01",8.0814,8.1838,7.9081,8.0971,12319100.0],["2020-04-02",7.9632,8.2468,7.3882,7.5221,12895800.0],["2020-04-03",7.4119,7.6403,6.955,7.1362,11869200.0],["2020-04-06",7.7978,8.3019,7.6167,8.2074,12677200.0],["2020-04-07",8.9399,9.0896,8.3019,8.4201,10877900.0],["2020-04-08",8.5855,8.9714,8.3964,8.869,10420000.0],["2020-04-09",9.3101,9.6882,9.0581,9.381,11532100.0],["2020-04-13",9.3889,9.4046,8.8218,8.9872,8546000.0],["2020-04-14",9.2629,9.381,8.9084,9.0108,12585000.0],["2020-04-15",8.5855,8.9242,8.3255,8.8769,13702400.0],["2020-04-16",8.8218,8.932,8.4831,8.6642,12591600.0],["2020-04-17",9.0187,9.1605,8.8612,8.9557,15377200.0],["2020-04-20",8.7115,8.9163,8.5067,8.5067,11318000.0],["2020-04-21",8.1838,8.5382,8.1523,8.3177,10045200.0],["2020-04-22",8.5382,8.7115,8.2468,8.3649,6093500.0],["2020-04-23",8.6721,8.7115,8.3728,8.5146,7611700.0],["2020-04-24",8.806,8.9478,8.5146,8.743,10370300.0],["2020-04-27",8.869,9.2865,8.7273,9.1132,7854500.0],["2020-04-28",9.3889,9.4598,9.0896,9.2077,11852800.0],["2020-04-29",9.5543,10.0741,9.4361,9.9009,24373500.0],["2020-04-30",9.7118,9.8221,9.3653,9.6961,12008000.0],["2020-05-01",9.3416,9.444,8.932,9.0108,8277300.0],["2020-05-04",8.8218,8.9872,8.6012,8.7509,9934900.0],["2020-05-05",8.9399,9.0975,8.6012,8.6406,11238400.0],["2020-05-06",8.7036,8.8218,8.2783,8.294,10132400.0],["2020-05-07",8.4594,8.8769,8.4594,8.7036,9037700.0],["2020-05-08",8.8612,8.8848,8.4437,8.7115,9927100.0],["2020-05-11",8.491,8.5933,7.9869,8.0105,15165600.0],["2020-05-12",8.0262,8.2231,7.7348,7.7427,13440200.0],["2020-05-13",7.6245,7.6875,7.3725,7.4434,20341400.0],["2020-05-14",7.1913,7.916,7.1362,7.9081,13458900.0],["2020-05-15",7.7821,7.9632,7.5221,7.9238,17502600.0],["2020-05-18",8.3728,9.3968,8.3413,9.2786,27957700.0],["2020-05-19",9.1683,9.4519,8.9478,9.0975,10976900.0],["2020-05-20",9.2235,9.2707,8.9793,9.0896,12415700.0],["2020-05-21",8.9714,9.192,8.9242,9.0029,10680900.0],["2020-05-22",9.0029,9.1053,8.617,8.8454,8159500.0],["2020-05-26",9.6252,9.6252,9.3416,9.5858,15909000.0],["2020-05-27",9.9009,10.1057,9.6646,9.8615,19369700.0],["2020-05-28",9.956,10.0111,9.3574,9.4755,13982600.0],["2020-05-29",9.3022,9.57,9.0896,9.4046,17952700.0],["2020-06-01",9.3416,9.767,9.3022,9.6488,11424700.0],["2020-06-02",9.7906,9.9245,9.6331,9.6724,12923200.0],["2020-06-03",9.8457,10.1608,9.7512,9.9324,12064100.0],["2020-06-04",9.9009,10.4365,9.7906,10.2868,20934800.0],["2020-06-05",11.1532,11.5313,10.9169,11.0351,27611400.0],["2020-06-08",11.4053,11.7755,11.3974,11.6731,13986900.0],["2020-06-09",11.2163,11.4841,11.0115,11.3817,11883500.0],["2020-06-10",11.232,11.2556,10.3104,10.468,19970400.0],["2020-06-11",9.4992,9.9639,9.3416,9.5858,12040800.0],["2020-06-12",10.0978,10.2159,9.5779,9.956,8148300.0],["2020-06-15",9.4519,9.9718,9.3731,9.8063,13214200.0],["2020-06-16",10.3735,10.4207,9.6488,10.0899,14222000.0],["2020-06-17",10.1372,10.1529,9.5858,9.6961,15893400.0],["2020-06-18",9.5307,9.8063,9.4834,9.6094,20923800.0],["2020-06-19",9.7355,9.7512,9.0502,9.192,24741600.0],["2020-06-22",9.0738,9.0738,8.7115,8.8927,15073600.0],["2020-06-23",9.0344,9.0817,8.806,8.8533,16632600.0],["2020-06-24",8.6406,8.6721,8.2625,8.6485,14071500.0],["2020-06-25",8.491,8.6091,8.3019,8.554,13428700.0],["2020-06-26",8.4594,8.5225,8.3098,8.4594,19299200.0],["2020-06-29",8.4516,8.6957,8.3334,8.6327,12777200.0],["2020-06-30",8.6406,8.8139,8.3964,8.4988,25473200.0],["2020-07-01",8.5855,9.0659,8.554,8.5776,17424800.0],["2020-07-02",8.8218,8.9635,8.5382,8.6249,7231300.0],["2020-07-06",8.8533,9.0187,8.6327,8.8296,9223700.0],["2020-07-07",8.68,8.6957,8.3571,8.5382,13259000.0],["2020-07-08",8.5067,8.5303,8.3492,8.4516,12047100.0],["2020-07-09",8.4122,8.4673,8.1838,8.2783,9443800.0],["2020-07-10",8.2389,8.5618,8.2074,8.5382,9987300.0],["2020-07-13",8.6327,8.7509,8.3964,8.5225,8339100.0],["2020-07-14",8.4279,8.5225,8.2704,8.3571,6070000.0],["2020-07-15",8.7115,9.1683,8.6957,9.1526,12488900.0],["2020-07-16",8.9242,8.9951,8.8218,8.8612,8295000.0],["2020-07-17",8.869,8.9399,8.6564,8.6721,7911800.0],["2020-07-20",8.617,8.6406,8.3492,8.3492,9089200.0],["2020-07-21",8.4673,8.6485,8.4279,8.5776,7559200.0],["2020-07-22",8.4673,8.5855,8.3886,8.5618,8421300.0],["2020-07-23",8.4516,8.5146,8.3019,8.4516,9055700.0],["2020-07-24",8.2704,8.3728,8.1286,8.2704,9623200.0],["2020-07-27",8.2704,8.2783,7.9947,8.1286,11145400.0],["2020-07-28",8.0971,8.3807,8.0814,8.2862,7402000.0],["2020-07-29",8.4831,8.6957,8.3019,8.68,9742600.0],["2020-07-30",8.491,8.5776,8.3571,8.5382,11190300.0],["2020-07-31",8.4752,8.554,8.0735,8.491,18973400.0],["2020-08-03",8.4043,8.4043,8.1129,8.1208,9114300.0],["2020-08-04",8.0577,9.0344,8.0341,8.5933,34284700.0],["2020-08-05",8.7115,8.743,8.4752,8.5776,8641900.0],["2020-08-06",8.4988,8.6249,8.4122,8.4752,8427400.0],["2020-08-07",8.4043,9.0817,8.3649,9.0581,13942300.0],["2020-08-10",9.1368,9.4125,9.0817,9.3574,9891200.0],["2020-08-11",9.6409,9.8378,9.1447,9.192,9951000.0],["2020-08-12",9.2865,9.3416,8.9635,9.1132,8261200.0],["2020-08-13",9.0502,9.2235,8.8454,8.8769,6140800.0],["2020-08-14",8.8218,8.9951,8.7981,8.8612,6201600.0],["2020-08-17",8.8769,8.9005,8.4043,8.5776,10192000.0],["2020-08-18",8.5618,8.617,8.3964,8.491,8166600.0],["2020-08-19",8.4516,8.6249,8.3964,8.4988,4909300.0],["2020-08-20",8.4201,8.5776,8.3649,8.4594,6061600.0],["2020-08-21",8.4831,8.5382,8.3019,8.3492,6159600.0],["2020-08-24",8.3886,8.743,8.2862,8.7351,5954700.0],["2020-08-25",8.8296,8.9793,8.743,8.9005,6870100.0],["2020-08-26",8.8454,8.8769,8.6642,8.6721,5328100.0],["2020-08-27",8.6957,8.9951,8.6642,8.9242,6193000.0],["2020-08-28",9.0266,9.2314,8.8927,9.2077,5823700.0],["2020-08-31",9.1683,9.1841,8.8454,8.8454,8119100.0],["2020-09-01",8.7273,8.9635,8.6406,8.8848,7919200.0],["2020-09-02",8.869,8.9951,8.7824,8.9951,5374300.0],["2020-09-03",9.0659,9.318,9.0187,9.1132,7166200.0],["2020-09-04",9.255,9.4519,9.1998,9.4046,7350700.0],["2020-09-08",9.2865,9.3495,9.0266,9.1683,8658600.0],["2020-09-09",9.2156,9.2314,9.0344,9.1762,11963700.0],["2020-09-10",9.1998,9.3495,8.9635,8.9793,10075100.0],["2020-09-11",8.9951,9.0029,8.5776,8.7666,7320700.0],["2020-09-14",8.869,9.3968,8.8296,9.3889,10404500.0],["2020-09-15",9.3574,9.6488,9.3259,9.4676,14812000.0],["2020-09-16",9.5464,9.6016,9.2786,9.4992,11202300.0],["2020-09-17",9.3416,9.381,9.0975,9.1762,8687200.0],["2020-09-18",9.129,9.1368,8.7666,8.7824,13428000.0],["2020-09-21",8.6012,8.6012,8.168,8.2625,12074200.0],["2020-09-22",8.294,8.3649,8.1444,8.1916,9711800.0],["2020-09-23",8.168,8.4201,8.0341,8.0656,9956800.0],["2020-09-24",8.0184,8.168,7.9081,8.0262,8597900.0],["2020-09-25",7.9632,8.4279,7.9632,8.3807,7459400.0],["2020-09-28",8.5776,8.7666,8.5382,8.6091,6413400.0],["2020-09-29",8.1129,8.4988,8.1129,8.4516,6901800.0],["2020-09-30",8.4594,8.7351,8.3728,8.4988,8872700.0],["2020-10-01",8.5697,8.7903,8.491,8.7745,10430100.0],["2020-10-02",8.4594,8.9242,8.4358,8.8927,6346400.0],["2020-10-05",8.9714,9.0344,8.7903,8.9635,5893300.0],["2020-10-06",9.0581,9.1841,8.8769,8.9005,10008100.0],["2020-10-07",8.9635,9.192,8.9557,9.1447,10167900.0],["2020-10-08",9.2629,9.3574,9.1368,9.3337,10669900.0],["2020-10-09",9.4046,9.4361,9.0738,9.1211,7935000.0],["2020-10-12",9.1211,9.1605,8.9557,9.0502,9384400.0],["2020-10-13",9.1053,9.1053,8.7666,8.7981,9583400.0],["2020-10-14",8.7903,8.8769,8.6249,8.6249,5494200.0],["2020-10-15",8.5382,8.7194,8.4122,8.68,6790200.0],["2020-10-16",8.6721,8.7272,8.4831,8.6249,4439800.0],["2020-10-19",8.5382,8.6249,8.3886,8.4043,5680600.0],["2020-10-20",8.5146,8.6249,8.4279,8.491,5409200.0],["2020-10-21",8.7745,8.7745,8.3728,8.6957,6090500.0],["2020-10-22",8.7273,9.1053,8.7115,9.0423,6363300.0],["2020-10-23",9.1132,9.2865,9.0581,9.1683,5959500.0],["2020-10-26",9.0423,9.1605,8.68,8.8139,6898000.0],["2020-10-27",8.7588,8.7903,8.5461,8.554,6153200.0],["2020-10-28",8.3649,8.4516,8.168,8.231,7829300.0],["2020-10-29",8.1916,8.3492,8.0971,8.2862,9517600.0],["2020-10-30",8.2468,8.3886,8.0971,8.2547,11023600.0],["2020-11-02",8.3334,8.6406,8.1838,8.617,13350000.0],["2020-11-03",8.7981,9.0581,8.7194,8.9635,14687400.0],["2020-11-04",9.0581,9.0581,8.5618,8.6564,15840500.0],["2020-11-05",8.68,8.9005,8.554,8.6091,9666800.0],["2020-11-06",8.617,8.7036,8.1995,8.2625,12549800.0],["2020-11-09",10.2396,11.7991,10.0505,10.7437,29635500.0],["2020-11-10",10.7043,10.846,10.4286,10.5389,16846400.0],["2020-11-11",10.3813,10.531,9.9796,10.0978,9616200.0],["2020-11-12",9.9717,10.0426,9.4913,9.6173,11849200.0],["2020-11-13",9.7039,10.468,9.6646,10.4365,14804900.0],["2020-11-16",11.0272,11.0587,10.5467,10.8145,18235300.0],["2020-11-17",10.5782,11.169,10.3577,11.1375,18593400.0],["2020-11-18",11.0981,11.3817,10.8697,11.1454,11022900.0],["2020-11-19",11.0036,11.421,10.6728,11.3817,14973800.0],["2020-11-20",11.4053,11.4053,11.0193,11.1454,8091900.0],["2020-11-23",11.3344,11.744,11.169,11.5864,14202800.0],["2020-11-24",11.8858,11.9488,11.6022,11.681,14185500.0],["2020-11-25",11.4289,11.6495,11.295,11.6022,6752000.0],["2020-11-27",11.4368,11.6101,11.3265,11.5156,2966600.0],["2020-11-30",11.4762,11.4762,11.0193,11.0508,17143800.0],["2020-12-01",11.3423,11.4841,11.2714,11.4289,7773600.0],["2020-12-02",11.0902,11.7755,11.0902,11.7361,8618600.0],["2020-12-03",11.9566,12.0039,11.681,11.9015,8738700.0],["2020-12-04",12.0118,12.3977,11.9488,12.3268,8237200.0],["2020-12-07",12.1929,12.2717,11.8385,11.9488,4653200.0],["2020-12-08",11.9094,12.0433,11.7519,11.9251,5000000.0],["2020-12-09",12.1063,12.1063,11.8149,11.9566,8867600.0],["2020-12-10",11.3659,11.7912,11.3423,11.681,8860400.0],["2020-12-11",11.5943,11.6967,11.3738,11.4289,7047300.0],["2020-12-14",11.5549,11.681,11.043,11.0508,8397700.0],["2020-12-15",11.358,11.4447,11.0193,11.4289,7737200.0],["2020-12-16",11.3895,11.4919,11.2084,11.358,6491100.0],["2020-12-17",11.421,11.4604,11.0036,11.2556,8227800.0],["2020-12-18",11.1769,11.2162,10.9721,11.0981,14884800.0],["2020-12-21",10.9169,11.1611,10.7279,10.8461,9606000.0],["2020-12-22",10.8303,10.8382,10.6413,10.7279,5608000.0],["2020-12-23",10.8461,11.0981,10.7909,11.0587,5077000.0],["2020-12-24",11.0666,11.1847,10.9327,11.1847,2138600.0],["2020-12-28",11.2635,11.5234,11.1926,11.4683,4930700.0],["2020-12-29",11.4053,11.5943,11.2871,11.3029,2967600.0],["2020-12-30",11.3108,11.681,11.3108,11.4998,4590100.0],["2020-12-31",11.5234,11.5707,11.3029,11.5234,3835500.0],["2021-01-04",11.5943,11.6888,11.0351,11.1454,9386100.0],["2021-01-05",11.1296,11.232,10.9721,10.9878,10783400.0],["2021-01-06",11.2399,11.7834,11.1532,11.618,6569800.0],["2021-01-07",11.681,11.7834,11.5313,11.5628,8853600.0],["2021-01-08",11.6652,11.7597,11.5077,11.5943,4023000.0],["2021-01-11",11.4447,11.5077,11.1847,11.3186,6003400.0],["2021-01-12",11.2163,11.5392,11.2005,11.4919,6934200.0],["2021-01-13",11.4919,11.7046,11.4841,11.618,6967400.0],["2021-01-14",11.6652,12.0275,11.6573,11.8227,8988800.0],["2021-01-15",11.6416,11.6731,11.3029,11.5707,5139300.0],["2021-01-19",11.6731,11.7125,11.358,11.6258,4673300.0],["2021-01-20",11.3108,11.9645,11.3108,11.7755,7293300.0],["2021-01-21",11.5077,11.8306,11.5077,11.5313,4721300.0],["2021-01-22",11.421,11.421,11.2005,11.358,8364900.0],["2021-01-25",11.2635,11.2793,10.9327,10.9406,9169300.0],["2021-01-26",11.0902,11.1139,10.6098,10.6334,9621900.0],["2021-01-27",10.531,10.9484,10.3656,10.7121,18309500.0],["2021-01-28",10.8382,11.6416,10.72,11.2241,13350100.0],["2021-01-29",11.1217,11.2162,10.5467,10.6728,8067800.0],["2021-02-01",10.7594,10.8067,10.5782,10.7437,6914400.0],["2021-02-02",10.8224,11.232,10.7437,11.1769,6547500.0],["2021-02-03",11.1611,11.2556,11.0823,11.1769,7354000.0],["2021-02-04",11.2793,11.3659,10.9091,11.1296,12196200.0],["2021-02-05",11.2005,11.358,11.0587,11.1847,3557300.0],["2021-02-08",11.1769,11.2714,10.98,11.2635,5610600.0],["2021-02-09",11.2556,11.2793,10.8618,10.9248,5922600.0],["2021-02-10",11.0351,11.3344,10.9878,11.0981,7087200.0],["2021-02-11",11.0745,11.5234,11.043,11.4998,10085400.0],["2021-02-12",11.4998,11.744,11.4447,11.7361,9175200.0],["2021-02-16",11.7755,12.3426,11.7755,12.2953,12797500.0],["2021-02-17",12.2875,12.3741,12.0197,12.3347,11934800.0],["2021-02-18",11.9803,12.6498,11.9566,12.6262,7780300.0],["2021-02-19",12.7128,13.2878,12.6104,13.1854,12099900.0],["2021-02-22",13.2563,13.7289,13.1066,13.146,12803100.0],["2021-02-23",13.1539,13.209,12.6419,13.0672,11145100.0],["2021-02-24",13.1933,13.6501,13.1224,13.4847,9530100.0],["2021-02-25",13.5005,13.5398,12.7207,12.8861,9062000.0],["2021-02-26",12.9255,13.2327,12.7207,13.0672,9523600.0],["2021-03-01",13.272,13.3508,12.9018,12.9333,7182300.0],["2021-03-02",12.8703,12.9255,12.5316,12.6104,6756600.0],["2021-03-03",12.7128,13.1066,12.6104,12.7837,7864800.0],["2021-03-04",12.697,12.7522,12.0512,12.4765,10261800.0],["2021-03-05",12.6025,12.6025,12.0354,12.445,6983500.0],["2021-03-08",12.7837,13.0279,12.5159,12.9491,6725300.0],["2021-03-09",12.9333,13.1854,12.7443,12.957,5872500.0],["2021-03-10",13.0357,13.1933,12.8152,13.0279,7459400.0],["2021-03-11",13.0357,13.4296,12.9018,13.335,9185900.0],["2021-03-12",13.4296,13.6029,13.3744,13.5713,7674100.0],["2021-03-15",13.6974,14.2724,13.6422,14.1778,7607000.0],["2021-03-16",14.0833,14.107,13.784,13.9573,7410800.0],["2021-03-17",13.9809,14.5323,13.9573,14.5087,7065800.0],["2021-03-18",14.5165,14.5244,14.0439,14.17,4818400.0],["2021-03-19",13.9967,14.1385,13.721,14.0361,11133300.0],["2021-03-22",13.9809,14.0991,13.7604,13.8313,7964600.0],["2021-03-23",13.8234,13.847,13.2169,13.2799,7401500.0],["2021-03-24",13.3272,13.8549,13.2878,13.4453,7177700.0],["2021-03-25",13.4453,13.4611,12.9491,13.3981,10036400.0],["2021-03-26",13.5635,13.6265,13.3508,13.5398,6753100.0],["2021-03-29",13.5162,13.7052,13.2642,13.3272,7097400.0],["2021-03-30",13.3902,13.7604,13.3744,13.6265,4229700.0],["2021-03-31",13.5005,13.6107,13.1775,13.272,7736100.0],["2021-04-01",13.3429,13.5005,13.209,13.4768,4447500.0],["2021-04-05",13.5635,13.721,13.3666,13.6265,5065500.0],["2021-04-06",13.7683,13.7761,13.4059,13.6501,7639000.0],["2021-04-07",13.6659,13.847,13.5556,13.7998,7210100.0],["2021-04-08",13.7604,13.8943,13.6029,13.8155,8094100.0],["2021-04-09",13.9179,13.9337,13.4768,13.658,9700500.0],["2021-04-12",13.6265,13.6737,13.3508,13.5871,8242500.0],["2021-04-13",13.5083,13.595,13.2563,13.5398,7729500.0],["2021-04-14",13.6344,14.0439,13.5477,13.7289,5220200.0],["2021-04-15",13.6737,13.8392,13.5162,13.8313,6304000.0],["2021-04-16",13.9888,14.0046,13.7604,13.7683,5918700.0],["2021-04-19",13.6501,13.7998,13.532,13.7052,5143600.0],["2021-04-20",13.4374,13.6344,13.1696,13.3429,7610700.0],["2021-04-21",13.3744,13.7289,13.2011,13.6659,5676300.0],["2021-04-22",13.721,13.8234,13.4532,13.4611,4025500.0],["2021-04-23",13.4768,13.7604,13.3902,13.6186,5445400.0],["2021-04-26",13.8155,13.9337,13.6501,13.7289,5647600.0],["2021-04-27",13.6422,14.1621,13.6029,14.1385,7548400.0],["2021-04-28",14.1936,14.4299,14.0676,14.3984,8887900.0],["2021-04-29",14.548,14.5795,14.2566,14.5165,9944100.0],["2021-04-30",14.4456,14.4614,14.1542,14.3039,7894900.0],["2021-05-03",14.5165,14.5874,14.17,14.233,13474700.0],["2021-05-04",14.1306,14.2409,13.721,13.8392,8602900.0],["2021-05-05",13.9731,14.2487,13.7052,13.8076,11792700.0],["2021-05-06",14.1463,14.1778,13.3429,13.4847,11269700.0],["2021-05-07",13.4374,13.9022,13.335,13.847,9346200.0],["2021-05-10",13.9179,13.9809,13.4217,13.4768,9378700.0],["2021-05-11",13.2799,13.4611,13.1381,13.3823,8762200.0],["2021-05-12",13.3508,13.5083,12.9491,13.0042,5666900.0],["2021-05-13",13.0751,13.3823,13.02,13.1539,6022700.0],["2021-05-14",13.4059,13.784,13.2878,13.6501,4986400.0],["2021-05-17",13.5635,13.7131,13.4611,13.6895,6969600.0],["2021-05-18",13.658,13.8707,13.5083,13.6659,10781300.0],["2021-05-19",13.5477,13.5477,13.1775,13.3981,5569100.0],["2021-05-20",13.3981,13.4296,13.0515,13.3666,11607300.0],["2021-05-21",13.3429,13.4532,13.209,13.3429,11421900.0],["2021-05-24",13.3981,13.4926,13.2642,13.3981,7819900.0],["2021-05-25",13.5792,13.6422,13.2011,13.2248,7784300.0],["2021-05-26",13.4059,13.5871,13.146,13.4374,5454700.0],["2021-05-27",13.5635,13.6422,13.3666,13.4926,26333800.0],["2021-05-28",13.6501,13.6816,13.3429,13.5241,5243500.0],["2021-06-01",13.721,13.9337,13.6029,13.9179,5708400.0],["2021-06-02",14.0124,14.0754,13.8392,13.9415,8412200.0],["2021-06-03",13.8549,13.9731,13.6501,13.7289,5626000.0],["2021-06-04",13.7998,13.8549,13.6501,13.7683,4603800.0],["2021-06-07",13.7683,14.1936,13.7683,14.0203,5599600.0],["2021-06-08",14.0124,14.2802,13.9022,14.2566,6327500.0],["2021-06-09",14.2881,14.3039,14.0124,14.0282,6264200.0],["2021-06-10",14.0991,14.2093,13.8943,14.1857,13468000.0],["2021-06-11",14.0439,14.2172,14.0439,14.107,4150700.0],["2021-06-14",14.2015,14.3039,13.8076,13.9179,5425000.0],["2021-06-15",13.7683,14.0676,13.6737,13.9809,6992400.0],["2021-06-16",14.0046,14.2251,13.8313,14.1463,5541300.0],["2021-06-17",14.2015,14.2881,13.9415,14.0203,11403000.0],["2021-06-18",13.8234,13.9415,13.4611,13.5005,18259000.0],["2021-06-21",13.6422,13.8943,13.532,13.8864,4997700.0],["2021-06-22",13.8943,13.9337,13.6186,13.784,3613900.0],["2021-06-23",13.8391,14.0833,13.8391,13.8707,4903400.0],["2021-06-24",13.8785,13.9494,13.6659,13.8864,6064900.0],["2021-06-25",13.9652,13.9652,13.6344,13.8392,7919400.0],["2021-06-28",13.8392,13.8392,13.0672,13.3508,12890600.0],["2021-06-29",13.4059,13.5477,13.272,13.3272,7535700.0],["2021-06-30",13.3429,13.5713,13.272,13.4611,6020700.0],["2021-07-01",13.5477,13.784,13.532,13.6422,5249900.0],["2021-07-02",13.6422,13.7289,13.4611,13.5871,5767200.0],["2021-07-06",13.5556,13.5635,13.0436,13.1775,9553400.0],["2021-07-07",13.1775,13.3508,12.957,13.0594,10047600.0],["2021-07-08",12.8152,13.2799,12.4765,13.083,9684100.0],["2021-07-09",13.3902,13.5083,13.1539,13.4768,6401400.0],["2021-07-12",13.5792,13.5792,13.2563,13.4611,6021000.0],["2021-07-13",13.4847,13.4847,13.0042,13.0436,6390900.0],["2021-07-14",13.1696,13.2957,12.9885,13.0436,7147900.0],["2021-07-15",12.9491,13.0279,12.7364,12.8861,8222200.0],["2021-07-16",12.894,13.0357,12.5553,12.5868,8483600.0],["2021-07-19",12.2796,12.2953,11.8936,12.1221,12791500.0],["2021-07-20",12.2087,12.6183,11.9488,12.445,9003800.0],["2021-07-21",12.5631,13.1224,12.5631,12.894,10098700.0],["2021-07-22",12.7994,12.9255,12.4844,12.5316,5155800.0],["2021-07-23",12.6892,12.6892,12.3426,12.4292,4236200.0],["2021-07-26",12.4292,12.7601,12.3741,12.7443,6170700.0],["2021-07-27",12.6892,12.7758,12.5316,12.6419,5414400.0],["2021-07-28",12.634,12.8073,12.4214,12.6734,6231500.0],["2021-07-29",12.7758,13.02,12.6419,12.8231,6548500.0],["2021-07-30",12.7916,12.9097,12.5001,12.5474,4660400.0],["2021-08-02",12.6655,13.0279,12.4214,12.445,6920300.0],["2021-08-03",12.4686,12.508,12.0669,12.4371,9834000.0],["2021-08-04",12.1772,12.4292,11.8149,11.9409,9766300.0],["2021-08-05",12.0275,12.5001,11.996,12.4292,8979800.0],["2021-08-06",12.634,12.8467,12.5159,12.7128,9576100.0],["2021-08-09",12.6183,12.6498,12.382,12.5001,6830400.0],["2021-08-10",12.4844,12.8782,12.3505,12.7601,9708400.0],["2021-08-11",12.7837,13.02,12.6025,12.9648,7493900.0],["2021-08-12",12.9727,13.0121,12.6419,12.7364,6128000.0],["2021-08-13",12.7286,12.7679,12.4923,12.5316,4866200.0],["2021-08-16",12.4214,12.445,12.2008,12.2638,6421700.0],["2021-08-17",12.2638,12.2638,11.8936,12.0748,9201500.0],["2021-08-18",12.0827,12.1693,11.9645,12.0748,9347800.0],["2021-08-19",11.9645,12.0039,11.6022,11.7046,15445200.0],["2021-08-20",11.6416,11.9882,11.5549,11.9409,8355800.0],["2021-08-23",12.0275,12.2166,12.0118,12.1536,6376700.0],["2021-08-24",12.2087,12.6104,12.2008,12.5553,11104500.0],["2021-08-25",12.5238,12.8152,12.3347,12.7364,8688900.0],["2021-08-26",12.697,12.8861,12.4371,12.5001,8280800.0],["2021-08-27",12.5001,12.9727,12.4686,12.9333,6420800.0],["2021-08-30",12.9806,13.0121,12.7522,12.8861,9811500.0],["2021-08-31",12.7522,13.083,12.7522,13.0436,10503600.0],["2021-09-01",13.0751,13.1775,12.8152,12.9176,6636700.0],["2021-09-02",12.9806,13.0279,12.7522,13.0042,7221000.0],["2021-09-03",13.0042,13.0515,12.5868,12.7364,5977400.0],["2021-09-07",12.6734,12.8546,12.5631,12.8388,6202300.0],["2021-09-08",12.7994,12.9255,12.5947,12.7049,4842200.0],["2021-09-09",12.5316,12.8703,12.508,12.6734,7166200.0],["2021-09-10",12.8703,12.9412,12.5868,12.5947,6111200.0],["2021-09-13",12.7443,13.2011,12.634,13.146,7330400.0],["2021-09-14",13.2011,13.2169,13.0042,13.0988,4854000.0],["2021-09-15",13.1381,13.1381,12.8467,13.0279,5088100.0],["2021-09-16",13.0042,13.1224,12.894,12.9255,6349100.0],["2021-09-17",13.0436,13.0672,12.7679,12.8073,12046800.0],["2021-09-20",12.5868,12.8231,12.4056,12.7364,6810000.0],["2021-09-21",12.8073,12.9727,12.7364,12.7679,6200100.0],["2021-09-22",12.9176,13.2011,12.8703,13.0121,9231400.0],["2021-09-23",13.1618,13.4453,13.1145,13.3272,5771200.0],["2021-09-24",13.3272,13.5005,13.2327,13.3587,6807200.0],["2021-09-27",13.5083,13.7919,13.3429,13.3902,11291100.0],["2021-09-28",13.3193,13.6107,13.2327,13.3272,6873900.0],["2021-09-29",13.3508,13.4138,13.1066,13.1224,6725500.0],["2021-09-30",13.1381,13.2169,12.8309,12.8625,7586100.0],["2021-10-01",12.9964,13.4059,12.9727,13.209,12255400.0],["2021-10-04",13.2642,13.4296,13.0909,13.1066,7726400.0],["2021-10-05",13.0279,13.1933,12.9176,13.0672,7103000.0],["2021-10-06",12.8388,12.9412,12.4135,12.894,9408600.0],["2021-10-07",13.0042,13.1696,12.8861,12.9727,6455300.0],["2021-10-08",12.9491,13.1224,12.9176,12.9648,7347300.0],["2021-10-11",13.0042,13.1066,12.9018,13.0121,4847900.0],["2021-10-12",12.9727,13.1381,12.9491,13.0436,4844100.0],["2021-10-13",13.02,13.02,12.5947,12.7837,7320700.0],["2021-10-14",12.957,13.083,12.8388,12.9806,4959300.0],["2021-10-15",13.209,13.2957,13.1381,13.2169,6926100.0],["2021-10-18",13.0436,13.3666,13.0436,13.3035,5849300.0],["2021-10-19",13.2957,13.3587,13.0436,13.0594,3480400.0],["2021-10-20",12.9649,13.2405,12.9491,13.1696,6044500.0],["2021-10-21",13.1381,13.2248,13.0672,13.1933,5377700.0],["2021-10-22",13.1854,13.3902,13.1381,13.3035,5389700.0],["2021-10-25",13.2878,13.3823,13.1303,13.2563,3720900.0],["2021-10-26",13.3193,13.4768,13.2405,13.2563,3540100.0],["2021-10-27",13.2484,13.3508,13.1145,13.1854,3796300.0],["2021-10-28",13.1696,13.3193,13.0357,13.2878,5235800.0],["2021-10-29",13.2642,13.4296,13.2169,13.2563,8963900.0],["2021-11-01",13.2405,13.6186,13.1539,13.5871,5399500.0],["2021-11-02",13.5556,13.7131,13.4689,13.6816,6612800.0],["2021-11-03",13.658,14.1621,13.595,14.0203,6100300.0],["2021-11-04",13.9652,14.5244,13.847,14.1148,8301400.0],["2021-11-05",14.5953,14.9813,14.3905,14.4693,8251800.0],["2021-11-08",14.485,14.6977,14.3984,14.4772,6596800.0],["2021-11-09",14.4141,14.5087,14.3039,14.4378,5268900.0],["2021-11-10",14.3748,14.4693,14.1857,14.2015,5180900.0],["2021-11-11",14.2015,14.2015,13.9022,14.0282,4979800.0],["2021-11-12",14.0676,14.1857,13.9888,14.0754,10827600.0],["2021-11-15",14.1148,14.1857,14.0282,14.1148,8991100.0],["2021-11-16",14.1148,14.1621,13.658,13.721,11601400.0],["2021-11-17",13.6344,13.7131,13.4532,13.6816,6895400.0],["2021-11-18",13.7604,13.7683,13.5477,13.6344,5381000.0],["2021-11-19",13.3902,13.595,13.1775,13.4296,8944100.0],["2021-11-22",13.5477,13.5871,13.3823,13.4532,6262600.0],["2021-11-23",13.5792,13.7919,13.3823,13.7446,8967900.0],["2021-11-24",13.6659,13.8155,13.532,13.7998,5154900.0],["2021-11-26",13.0357,13.083,12.2717,12.9412,12143600.0],["2021-11-29",13.1618,13.2169,12.6577,12.9333,8013800.0],["2021-11-30",12.6577,12.7837,12.2796,12.3662,17626200.0],["2021-12-01",12.7049,12.7758,12.0984,12.0984,16261300.0],["2021-12-02",12.1772,12.6104,12.0197,12.4371,9096700.0],["2021-12-03",12.4371,12.5238,12.1063,12.1693,9172900.0],["2021-12-06",12.3662,13.1145,12.2166,12.9333,8254400.0],["2021-12-07",13.083,13.2484,12.9333,13.0594,8844200.0],["2021-12-08",13.0988,13.5398,13.0988,13.3429,5372800.0],["2021-12-09",13.1696,13.4059,13.0909,13.2642,6855000.0],["2021-12-10",12.9964,13.3902,12.9964,13.0988,5853800.0],["2021-12-13",13.0121,13.0988,12.6498,12.7522,6934400.0],["2021-12-14",12.7522,13.0121,12.6104,12.6577,5282500.0],["2021-12-15",12.7601,12.7601,12.1378,12.4529,7597000.0],["2021-12-16",12.4844,12.6025,12.1614,12.1851,7320700.0],["2021-12-17",12.2087,12.4371,11.996,12.3741,11201500.0],["2021-12-20",12.1299,12.3268,11.9015,12.2008,7237700.0],["2021-12-21",12.3268,13.3035,12.2796,13.2799,11084100.0],["2021-12-22",13.2484,13.6895,13.1303,13.5556,7632800.0],["2021-12-23",13.6029,13.7998,13.6029,13.6659,5459900.0],["2021-12-27",13.5792,13.784,13.4768,13.7683,6002800.0],["2021-12-28",13.6422,13.8864,13.6107,13.7683,4523600.0],["2021-12-29",13.7446,13.8234,13.5635,13.7683,3826900.0],["2021-12-30",13.7368,13.9967,13.7368,13.8234,3267500.0],["2021-12-31",13.7998,13.8864,13.6816,13.6974,3592000.0],["2022-01-03",13.7761,14.1857,13.7761,13.91,8806300.0],["2022-01-04",14.1936,14.5717,14.0597,14.107,11124100.0],["2022-01-05",14.1936,14.422,13.658,13.6895,6864900.0],["2022-01-06",13.9258,13.9731,13.595,13.6659,9265700.0],["2022-01-07",13.7446,14.5165,13.7446,14.3433,9247300.0],["2022-01-10",14.3196,14.4614,13.9337,13.9809,11571300.0],["2022-01-11",13.9967,14.3354,13.847,14.2409,6778300.0],["2022-01-12",14.0991,14.3826,14.0518,14.1227,3608600.0],["2022-01-13",14.1306,14.3748,14.1227,14.233,3982800.0],["2022-01-14",14.2802,14.2881,13.847,14.1306,5926200.0],["2022-01-18",13.8943,14.107,13.7446,13.9415,11590400.0],["2022-01-19",13.9652,14.0203,13.6659,13.6659,4775800.0],["2022-01-20",13.6816,14.0912,13.6029,13.6186,5967800.0],["2022-01-21",13.5792,13.658,13.3035,13.4217,6487600.0],["2022-01-24",13.0594,13.4453,12.7286,13.3902,8051800.0],["2022-01-25",13.1696,13.5162,13.02,13.4217,7360000.0],["2022-01-26",13.5713,13.8864,13.3114,13.4296,7829600.0],["2022-01-27",13.6186,13.7289,12.8782,13.0672,8322300.0],["2022-01-28",12.9964,13.2169,12.6262,13.2169,8636500.0],["2022-01-31",13.1145,13.6659,13.0042,13.658,6594900.0],["2022-02-01",13.658,13.9022,13.595,13.6816,7853100.0],["2022-02-02",13.7052,13.7683,13.4453,13.532,7978900.0],["2022-02-03",13.4768,13.595,13.3114,13.4532,6450100.0],["2022-02-04",13.4217,13.8864,13.3193,13.7525,5843400.0],["2022-02-07",13.7446,14.1227,13.7446,14.0518,8813200.0],["2022-02-08",14.107,14.4063,14.0991,14.3117,9775700.0],["2022-02-09",14.5165,14.8474,14.4535,14.5323,7402300.0],["2022-02-10",14.4299,14.8552,14.3196,14.6032,10358400.0],["2022-02-11",14.6032,14.7292,14.1148,14.2251,7356400.0],["2022-02-14",14.2881,14.4535,14.0282,14.1227,6525200.0],["2022-02-15",14.4456,14.8158,14.3669,14.745,12508800.0],["2022-02-16",14.8316,15.2333,14.7607,15.2097,11836400.0],["2022-02-17",15.3593,15.5562,14.997,15.2018,11639200.0],["2022-02-18",15.2569,15.3987,14.8867,15.0521,9764900.0],["2022-02-22",14.8867,15.0758,14.5953,14.6426,7632300.0],["2022-02-23",14.745,14.8395,14.3984,14.4456,9838800.0],["2022-02-24",14.0124,14.5953,13.8155,14.5638,9820300.0],["2022-02-25",14.6426,14.8867,14.5165,14.7686,8988000.0],["2022-02-28",14.5008,14.7135,14.296,14.3905,15758700.0],["2022-03-01",14.3511,14.422,13.6344,13.721,12000700.0],["2022-03-02",13.8076,14.2093,13.8076,14.1148,12177300.0],["2022-03-03",14.2645,14.3669,13.784,13.8549,12423200.0],["2022-03-04",13.5871,13.658,13.4138,13.595,7642500.0],["2022-03-07",13.5477,13.5477,13.0121,13.0515,7229500.0],["2022-03-08",13.0909,13.8707,12.9648,13.7368,10718500.0],["2022-03-09",14.0991,14.4929,14.0439,14.233,11023100.0],["2022-03-10",13.9888,14.5244,13.91,14.3748,10057700.0],["2022-03-11",14.548,14.7843,14.17,14.1936,7754800.0],["2022-03-14",14.3433,14.5087,14.0597,14.0991,9754000.0],["2022-03-15",14.2802,14.4456,14.0991,14.296,7178900.0],["2022-03-16",14.6662,14.934,14.4614,14.8552,8917500.0],["2022-03-17",14.6977,14.8474,14.5323,14.8395,6238200.0],["2022-03-18",14.7528,15.0443,14.5874,14.9891,9789800.0],["2022-03-21",14.9891,15.0049,14.4456,14.5323,5371500.0],["2022-03-22",14.548,14.8158,14.548,14.6504,8424100.0],["2022-03-23",14.5244,14.6662,14.4456,14.4614,7904700.0],["2022-03-24",14.485,14.7371,14.3826,14.7292,6328500.0],["2022-03-25",14.6741,15.0994,14.6662,15.0364,5922300.0],["2022-03-28",14.997,15.1939,14.934,15.0443,9071300.0],["2022-03-29",15.186,15.6586,15.1703,15.6114,8335600.0],["2022-03-30",15.7613,15.9506,15.6193,15.7218,9443800.0],["2022-03-31",15.7849,15.9743,15.2958,15.3274,12816600.0],["2022-04-01",15.4536,15.5562,15.2564,15.4221,6956100.0],["2022-04-04",15.2643,15.4536,15.1223,15.3432,4058600.0],["2022-04-05",15.3826,15.5088,14.9724,14.9961,4470700.0],["2022-04-06",14.8699,14.9172,14.4044,14.4518,5676400.0],["2022-04-07",14.3571,14.4518,13.9153,14.1599,7896400.0],["2022-04-08",14.1599,14.3729,13.9942,14.0573,5806300.0],["2022-04-11",14.0889,14.2546,13.9469,14.081,6303500.0],["2022-04-12",14.2151,14.4754,14.081,14.3729,8467800.0],["2022-04-13",14.5464,15.5719,14.5464,15.5404,11547200.0],["2022-04-14",15.6114,15.8559,15.3826,15.4457,8442100.0],["2022-04-18",15.3826,15.6508,15.2485,15.3353,5679300.0],["2022-04-19",15.3826,16.1478,15.3747,16.1162,9329500.0],["2022-04-20",16.203,16.6921,16.1084,16.1162,8853100.0],["2022-04-21",16.4791,16.7315,16.2267,16.2819,13685200.0],["2022-04-22",16.1951,16.4318,16.1557,16.2188,8641200.0],["2022-04-25",15.99,16.5501,15.9585,16.5107,10805900.0],["2022-04-26",16.4791,16.6448,16.1005,16.1084,8131400.0],["2022-04-27",16.0374,16.8025,15.9979,16.6132,13260100.0],["2022-04-28",16.5738,16.913,16.0768,16.7552,9094100.0],["2022-04-29",16.5896,16.7552,16.0374,16.0531,7710100.0],["2022-05-02",16.1162,16.2109,15.5088,15.8796,7234200.0],["2022-05-03",15.9506,16.0847,15.2958,15.6824,8052000.0],["2022-05-04",15.7376,15.99,15.2879,15.8796,9406800.0],["2022-05-05",16.487,17.0629,15.4378,15.5798,15251400.0],["2022-05-06",15.5562,16.132,15.3905,15.9664,10392100.0],["2022-05-09",15.6982,15.7692,15.004,15.075,12376300.0],["2022-05-10",15.2722,15.7218,15.075,15.3826,11035100.0],["2022-05-11",15.4378,15.8401,15.1302,15.217,8920300.0],["2022-05-12",15.0671,15.2564,14.6805,15.146,9696000.0],["2022-05-13",15.2958,15.7613,15.217,15.6982,5524700.0],["2022-05-16",15.706,16.0374,15.5562,15.919,7420700.0],["2022-05-17",16.132,16.416,16.1005,16.345,8387100.0],["2022-05-18",16.2504,16.5186,15.4852,15.5956,10303600.0],["2022-05-19",15.4852,15.8559,15.3116,15.3432,10528500.0],["2022-05-20",15.4615,15.6666,14.3413,14.6805,10539100.0],["2022-05-23",14.7673,14.933,14.6095,14.7752,8873000.0],["2022-05-24",14.6884,14.6884,14.1047,14.6332,9889700.0],["2022-05-25",14.5938,15.3195,14.436,15.2643,9621300.0],["2022-05-26",15.2248,16.1715,15.1617,16.061,12430100.0],["2022-05-27",16.1636,16.4633,15.8954,16.3292,11356000.0],["2022-05-31",16.1794,16.2188,15.5798,15.7692,13459900.0],["2022-06-01",15.8954,16.1557,15.4536,16.1162,13016200.0],["2022-06-02",16.0452,16.345,15.9664,16.3213,6189000.0],["2022-06-03",16.203,16.345,16.0689,16.2188,5783200.0],["2022-06-06",16.3214,16.7631,16.132,16.6921,9826100.0],["2022-06-07",16.487,16.7079,16.3608,16.6921,9417700.0],["2022-06-08",16.3371,16.7315,16.3371,16.5186,5780400.0],["2022-06-09",16.5186,16.5186,15.6982,15.706,6575300.0],["2022-06-10",15.3826,15.5404,14.6726,14.7042,11419300.0],["2022-06-13",14.2546,14.2546,13.4499,13.513,12270000.0],["2022-06-14",13.4894,13.7181,13.2843,13.5525,6133300.0],["2022-06-15",13.726,14.1599,13.6471,13.8917,7710900.0],["2022-06-16",13.5446,13.5604,13.0713,13.1423,9846300.0],["2022-06-17",13.1186,13.2606,12.669,12.7794,22448300.0],["2022-06-21",12.9372,13.4815,12.8346,12.9924,11806600.0],["2022-06-22",12.7636,12.8662,12.385,12.385,11292700.0],["2022-06-23",12.4008,12.4008,11.9196,12.1483,13763400.0],["2022-06-24",12.2035,13.0082,12.1641,12.6926,12834900.0],["2022-06-27",12.6847,12.9924,12.5664,12.6374,12557900.0],["2022-06-28",12.811,13.3789,12.6769,12.7242,9021500.0],["2022-06-29",12.645,12.6608,12.1699,12.4312,11919600.0],["2022-06-30",12.2729,12.7163,12.0116,12.4154,11017600.0],["2022-07-01",12.3283,12.6608,12.1937,12.4391,6261600.0],["2022-07-05",12.1066,12.6054,11.9561,12.5262,6282700.0],["2022-07-06",12.5025,12.7479,12.0749,12.2491,6770300.0],["2022-07-07",12.5183,12.9855,12.5183,12.7559,8408500.0],["2022-07-08",12.7875,12.843,12.4787,12.6292,6263200.0],["2022-07-11",12.3995,12.6054,12.2491,12.4629,3858800.0],["2022-07-12",12.3837,12.8034,12.36,12.6212,5417300.0],["2022-07-13",12.3758,12.6212,12.2966,12.5658,4731100.0],["2022-07-14",12.3204,12.5421,12.257,12.4391,10037800.0],["2022-07-15",12.6608,12.7559,12.4075,12.6371,7509700.0],["2022-07-18",12.835,13.2072,12.8271,12.9459,6382600.0],["2022-07-19",13.2468,13.5952,13.1359,13.5556,10379300.0],["2022-07-20",13.4368,13.7456,13.3893,13.7298,5953300.0],["2022-07-21",13.5793,13.6427,13.3497,13.6347,7020300.0],["2022-07-22",13.7852,13.8565,13.2943,13.3972,4744800.0],["2022-07-25",13.516,13.7139,13.421,13.6981,4241500.0],["2022-07-26",13.6981,13.7218,13.4051,13.413,4337900.0],["2022-07-27",13.6031,13.9515,13.5952,13.9277,6086100.0],["2022-07-28",13.896,14.2365,13.5793,14.1811,7085600.0],["2022-07-29",14.1415,14.2919,13.999,14.1019,7971700.0],["2022-08-01",14.0306,14.1732,13.8248,14.1257,4705800.0],["2022-08-02",14.0544,14.1177,13.6902,13.6981,13002400.0],["2022-08-03",13.8169,14.0702,13.7218,13.7298,9993500.0],["2022-08-04",14.965,15.4638,13.7852,13.999,11138400.0],["2022-08-05",14.2919,14.387,14.0069,14.2286,8153200.0],["2022-08-08",14.3157,14.577,14.1969,14.3474,4711800.0],["2022-08-09",14.3553,14.4265,14.2128,14.4265,6461800.0],["2022-08-10",14.7037,14.9175,14.6483,14.8383,6946000.0],["2022-08-11",14.965,15.2025,14.862,15.1708,6324000.0],["2022-08-12",15.2817,15.4638,15.2263,15.4638,4119800.0],["2022-08-15",15.3292,15.3846,15.1867,15.1946,4561900.0],["2022-08-16",15.1629,15.5192,15.1233,15.4559,10965100.0],["2022-08-17",15.2975,15.4163,15.1629,15.3213,7722400.0],["2022-08-18",15.345,15.6459,15.3371,15.4796,7076500.0],["2022-08-19",15.2738,15.345,14.8145,14.87,6063700.0],["2022-08-22",14.6166,14.7591,14.5216,14.5691,4796900.0],["2022-08-23",14.6166,14.7829,14.5374,14.6166,6629300.0],["2022-08-24",14.6878,14.8304,14.5928,14.8066,3327200.0],["2022-08-25",14.87,15.2183,14.862,15.1471,5347300.0],["2022-08-26",15.1471,15.1867,14.4265,14.4424,5548400.0],["2022-08-29",14.4661,14.4661,14.1573,14.2286,7259300.0],["2022-08-30",14.1653,14.3711,14.1177,14.1494,5084200.0],["2022-08-31",14.2682,14.3236,14.0465,14.0702,6923100.0],["2022-09-01",13.7456,14.0148,13.4764,13.7535,11186700.0],["2022-09-02",13.9752,14.0465,13.611,13.6664,7678200.0],["2022-09-06",13.7535,13.9436,13.2705,13.4606,7471900.0],["2022-09-07",13.5397,13.999,13.413,13.9673,10870600.0],["2022-09-08",13.7931,14.094,13.6743,13.9911,8012600.0],["2022-09-09",14.1257,14.5216,14.0465,14.4424,13033000.0],["2022-09-12",14.4345,14.6641,14.4345,14.6403,4592300.0],["2022-09-13",14.2128,14.3474,14.0544,14.1573,7235800.0],["2022-09-14",14.1653,14.5136,13.999,14.5057,12809400.0],["2022-09-15",14.482,14.6403,14.3078,14.3553,6577800.0],["2022-09-16",14.2999,14.2999,13.801,14.0702,11395000.0],["2022-09-19",13.896,14.4107,13.8565,14.1098,8058700.0],["2022-09-20",13.904,14.0782,13.7298,14.0148,6547400.0],["2022-09-21",14.1336,14.1573,13.2864,13.3022,11326900.0],["2022-09-22",13.3259,13.3893,12.7083,12.8192,8216500.0],["2022-09-23",12.6292,12.6292,12.1699,12.5262,8892800.0],["2022-09-26",12.2729,12.645,12.2333,12.2887,7454600.0],["2022-09-27",12.4708,12.7163,12.3441,12.4787,9722700.0],["2022-09-28",12.5421,13.1438,12.3679,13.1042,15484000.0],["2022-09-29",12.9368,12.9447,12.4103,12.5938,10457100.0],["2022-09-30",12.4662,12.8251,12.4662,12.6656,9355500.0],["2022-10-03",12.7533,13.176,12.4981,13.0564,9436800.0],["2022-10-04",13.2159,13.4632,13.192,13.4392,9941600.0],["2022-10-05",13.176,13.3674,12.865,13.3435,7145200.0],["2022-10-06",13.2797,13.5349,13.1441,13.2079,6926100.0],["2022-10-07",13.0963,13.2,12.8889,13.0006,8135100.0],["2022-10-10",13.1122,13.3515,12.9766,13.0325,9758900.0],["2022-10-11",13.1521,13.3435,12.8889,13.184,7922900.0],["2022-10-12",13.176,13.503,13.0085,13.2558,10394400.0],["2022-10-13",13.0165,13.4472,12.8729,13.4233,11370800.0],["2022-10-14",13.6147,13.7822,13.3355,13.4073,8822700.0],["2022-10-17",13.8619,13.9816,13.7264,13.8619,6023400.0],["2022-10-18",14.1172,14.2847,14.0135,14.0773,7825300.0],["2022-10-19",13.9975,14.1969,13.9178,13.9816,6076100.0],["2022-10-20",14.0534,14.2528,13.7104,13.7503,6914600.0],["2022-10-21",13.7902,14.2926,13.7264,14.2288,8523300.0],["2022-10-24",14.2607,14.3963,14.1251,14.2288,5309600.0],["2022-10-25",14.1012,14.4043,13.9018,14.3564,13158300.0],["2022-10-26",14.3883,14.6276,14.2847,14.4362,7067900.0],["2022-10-27",14.5798,14.8669,14.5718,14.7632,8116800.0],["2022-10-28",14.7951,14.9307,14.6117,14.8749,5267300.0],["2022-10-31",14.7871,15.1301,14.7552,15.0583,9077100.0],["2022-11-01",15.1859,15.2816,15.0264,15.0424,7194400.0],["2022-11-02",14.9227,14.9387,14.2687,14.3564,11017600.0],["2022-11-03",14.4362,14.4841,13.3036,13.5509,9950200.0],["2022-11-04",13.7343,13.8859,13.3515,13.7184,10097500.0],["2022-11-07",13.8859,13.9816,13.3515,13.6945,6376500.0],["2022-11-08",13.6945,13.9018,13.6147,13.7583,8266100.0],["2022-11-09",13.6067,13.7902,13.3754,13.3993,8206700.0],["2022-11-10",13.8779,14.5479,13.7662,14.4601,7325300.0],["2022-11-11",14.6994,14.9467,14.5957,14.8031,6341800.0],["2022-11-14",14.6994,14.9546,14.4123,14.4282,6333100.0],["2022-11-15",14.7712,14.9307,14.6196,14.8031,6245000.0],["2022-11-16",14.5877,14.7313,14.3724,14.5798,4828200.0],["2022-11-17",14.3086,14.4282,14.1411,14.2528,3703600.0],["2022-11-18",14.492,14.6516,14.2528,14.6196,3582000.0],["2022-11-21",14.5798,14.7074,14.4123,14.492,3093300.0],["2022-11-22",14.5957,14.8111,14.492,14.7792,4423400.0],["2022-11-23",14.6595,14.7393,14.492,14.5718,3544200.0],["2022-11-25",14.5399,14.7313,14.492,14.7233,1434200.0],["2022-11-28",14.5319,14.6196,14.4043,14.516,5618500.0],["2022-11-29",14.516,14.9387,14.5,14.8828,5864700.0],["2022-11-30",14.8111,15.17,14.6436,15.1062,13423800.0],["2022-12-01",15.1301,15.2896,14.827,14.9068,4596200.0],["2022-12-02",14.7154,14.835,14.6117,14.8111,5494300.0],["2022-12-05",14.6835,14.6835,14.0693,14.1012,5240400.0],["2022-12-06",14.0613,14.1012,13.8141,13.8859,6253600.0],["2022-12-07",13.854,14.1571,13.8141,14.0215,7851100.0],["2022-12-08",14.1491,14.3086,14.0932,14.1092,5222000.0],["2022-12-09",13.9975,14.2368,13.9736,14.1092,3621900.0],["2022-12-12",14.1172,14.5399,14.1092,14.4362,5174000.0],["2022-12-13",14.9068,14.9865,14.2528,14.4123,6383100.0],["2022-12-14",14.4282,14.4761,13.8859,14.0215,8193100.0],["2022-12-15",13.8141,13.9258,13.6386,13.6546,7680900.0],["2022-12-16",13.4871,13.6546,13.2398,13.5589,9598800.0],["2022-12-19",13.5509,13.6067,13.3116,13.3834,4768500.0],["2022-12-20",13.3196,13.5349,13.2877,13.4871,6234300.0],["2022-12-21",13.3834,13.4791,12.6496,12.6656,15791300.0],["2022-12-22",12.5778,12.8809,12.538,12.8012,11501100.0],["2022-12-23",12.8091,13.0404,12.6656,13.0325,4701100.0],["2022-12-27",13.0723,13.1042,12.8091,12.8889,5399800.0],["2022-12-28",12.9208,12.9208,12.6177,12.6337,4935600.0],["2022-12-29",12.7069,12.9349,12.6988,12.8697,3926700.0],["2022-12-30",12.7558,13.0895,12.6825,13.0651,4587200.0],["2023-01-03",13.1465,13.2442,12.8942,12.9674,7739100.0],["2023-01-04",13.0651,13.3012,13.0244,13.1628,8853500.0],["2023-01-05",13.0407,13.057,12.7395,12.8535,6846300.0],["2023-01-06",12.9267,13.2442,12.9186,13.1628,7354500.0],["2023-01-09",13.1058,13.2768,13.0732,13.1872,8344300.0],["2023-01-10",13.2116,13.521,13.1221,13.3907,5901400.0],["2023-01-11",13.5698,14.0745,13.5372,14.0501,7420200.0],["2023-01-12",14.1478,14.2699,14.0419,14.164,7238800.0],["2023-01-13",14.0257,14.164,13.7896,13.8466,9097300.0],["2023-01-17",13.9198,14.2129,13.9117,14.1722,8762100.0],["2023-01-18",14.1233,14.2129,13.8791,13.9524,6599900.0],["2023-01-19",13.8954,13.985,13.7814,13.9036,4927100.0],["2023-01-20",13.9687,14.3594,13.8629,14.335,4884500.0],["2023-01-23",14.3838,14.628,14.3024,14.6199,5527000.0],["2023-01-24",14.6118,14.7908,14.4652,14.7583,4273300.0],["2023-01-25",14.7176,14.9536,14.6362,14.856,10330100.0],["2023-01-26",14.8885,14.9862,14.7094,14.9292,9464700.0],["2023-01-27",14.9699,15.2711,14.8967,15.1653,6593700.0],["2023-01-30",14.9536,15.2223,14.9536,15.0839,4058100.0],["2023-01-31",15.1083,15.3932,15.0839,15.3444,7041300.0],["2023-02-01",15.1572,15.3932,14.9129,15.3037,8267000.0],["2023-02-02",15.4176,15.7351,15.3525,15.6537,6673600.0],["2023-02-03",15.4502,15.8084,15.4258,15.5235,9431200.0],["2023-02-06",15.499,15.499,14.9699,15.0758,6105100.0],["2023-02-07",15.0757,15.2955,14.8641,15.2304,7734800.0],["2023-02-08",15.149,15.2548,14.9943,15.1002,3636800.0],["2023-02-09",15.2304,15.2874,14.9699,15.0188,6192700.0],["2023-02-10",14.9455,14.9455,14.5466,14.799,5483700.0],["2023-02-13",14.799,15.0839,14.7094,15.0269,5437400.0],["2023-02-14",14.9618,15.2874,14.8804,15.0839,9730700.0],["2023-02-15",14.9699,15.1083,14.8397,15.0025,10474100.0],["2023-02-16",13.8384,14.3594,13.4721,14.1233,17484700.0],["2023-02-17",14.0419,14.0582,13.7245,13.7896,9009400.0],["2023-02-21",13.6431,13.8466,13.464,13.8303,8998200.0],["2023-02-22",13.871,14.0094,13.7814,13.9036,7020000.0],["2023-02-23",13.9687,14.2129,13.8384,14.1233,5445100.0],["2023-02-24",13.8303,14.0338,13.7082,13.8221,5924700.0],["2023-02-27",14.0257,14.1315,13.8629,13.9036,5861900.0],["2023-02-28",13.9524,13.9768,13.6349,13.6756,15455900.0],["2023-03-01",13.814,13.8873,13.5861,13.8466,6347600.0],["2023-03-02",13.7245,13.9036,13.6675,13.8221,4620400.0],["2023-03-03",13.9198,14.0175,13.7977,13.8954,4776500.0],["2023-03-06",13.8954,14.1071,13.7326,13.7977,4972200.0],["2023-03-07",13.8384,13.9361,13.6756,13.7733,4617600.0],["2023-03-08",13.757,13.871,13.6919,13.814,3730600.0],["2023-03-09",13.814,13.8466,13.0895,13.1058,8661500.0],["2023-03-10",13.0081,13.2442,12.7639,12.943,11332500.0],["2023-03-13",12.8128,12.886,12.5686,12.8372,8927900.0],["2023-03-14",13.1139,13.2279,12.8372,12.9918,11323800.0],["2023-03-15",12.65,12.886,12.5116,12.829,10794900.0],["2023-03-16",12.6337,12.9674,12.4709,12.9186,11152900.0],["2023-03-17",12.7721,12.8453,12.4709,12.4871,11026100.0],["2023-03-20",12.5441,12.886,12.5441,12.7721,6774100.0],["2023-03-21",12.9186,13.0732,12.7802,12.9023,10513300.0],["2023-03-22",12.6418,12.6662,12.2674,12.2755,10749600.0],["2023-03-23",12.2592,12.4627,12.0232,12.0964,6692800.0],["2023-03-24",11.9743,12.2755,11.8115,12.2592,8288400.0],["2023-03-27",12.3976,12.5034,12.2999,12.3243,5844700.0],["2023-03-28",12.2104,12.4627,12.1941,12.4139,5118100.0],["2023-03-29",12.6255,12.8616,12.6174,12.829,6031900.0],["2023-03-30",12.9767,13.1243,12.8208,12.9521,6441900.0],["2023-03-31",13.0833,13.5673,13.0259,13.5263,10637600.0],["2023-04-03",13.5427,13.6165,13.2884,13.354,6740900.0],["2023-04-04",13.3868,13.4196,13.1079,13.2556,5949500.0],["2023-04-05",13.2392,13.272,13.1161,13.19,4042500.0],["2023-04-06",13.272,13.272,13.0669,13.19,4421000.0],["2023-04-10",13.1489,13.3868,13.0997,13.3458,4989800.0],["2023-04-11",13.3704,13.4853,13.313,13.4524,7637800.0],["2023-04-12",13.6001,13.6083,13.1654,13.2146,4682700.0],["2023-04-13",13.2884,13.436,13.1818,13.3704,3772400.0],["2023-04-14",13.4196,13.5591,13.2638,13.3622,4041800.0],["2023-04-17",13.4032,13.5673,13.3294,13.5509,3501100.0],["2023-04-18",13.5755,13.8052,13.4853,13.6411,4658900.0],["2023-04-19",13.5509,13.5837,13.4114,13.5099,3797300.0],["2023-04-20",13.4606,13.4606,13.1325,13.2064,3750200.0],["2023-04-21",13.2474,13.3458,13.1325,13.3048,2886000.0],["2023-04-24",13.2146,13.436,13.2146,13.4196,3811500.0],["2023-04-25",13.272,13.3048,13.0177,13.0587,4513500.0],["2023-04-26",13.0505,13.1653,12.9029,12.9603,6845300.0],["2023-04-27",13.0341,13.0751,12.7798,13.0505,7395400.0],["2023-04-28",13.0997,13.3212,12.9439,13.2638,6194900.0],["2023-05-01",13.4114,13.5427,13.2146,13.272,8441600.0],["2023-05-02",13.2474,13.2474,12.7634,13.1079,6661800.0],["2023-05-03",13.19,13.5837,13.1489,13.3458,7438700.0],["2023-05-04",14.0266,14.3301,13.5755,14.1989,15225300.0],["2023-05-05",14.6582,14.8551,14.2645,14.568,8677500.0],["2023-05-08",14.568,14.6418,14.2481,14.2891,4788800.0],["2023-05-09",14.1743,14.4286,14.1087,14.3547,4789200.0],["2023-05-10",14.4696,14.65,14.0923,14.2071,6417300.0],["2023-05-11",14.1169,14.1169,13.8134,13.8298,8058500.0],["2023-05-12",13.838,13.9036,13.6575,13.7313,6113500.0],["2023-05-15",13.7888,13.9364,13.7477,13.879,5121200.0],["2023-05-16",13.9036,14.2563,13.8134,13.9118,19574100.0],["2023-05-17",13.9774,14.1087,13.7888,13.9774,4419900.0],["2023-05-18",13.9692,14.3629,13.8954,14.2317,7248900.0],["2023-05-19",14.3137,14.3794,13.9118,14.002,6599700.0],["2023-05-22",14.0512,14.1579,13.9774,14.043,5805200.0],["2023-05-23",13.9774,14.0594,13.7806,13.797,7071900.0],["2023-05-24",13.6493,13.6985,13.4935,13.5919,8954900.0],["2023-05-25",13.6001,13.7806,13.4689,13.7231,7091200.0],["2023-05-26",13.7149,13.7806,13.6329,13.7641,3949100.0],["2023-05-30",13.7724,13.9364,13.5837,13.6083,3810600.0],["2023-05-31",13.5673,13.6329,13.3048,13.6165,13789600.0],["2023-06-01",13.6575,13.7559,13.5837,13.7395,4265400.0],["2023-06-02",13.9364,14.4614,13.8626,14.4368,8478800.0],["2023-06-05",14.3958,14.4286,14.2399,14.2809,5870400.0],["2023-06-06",14.2563,14.5598,14.2235,14.445,4771400.0],["2023-06-07",14.4778,14.6336,14.3219,14.5352,7920700.0],["2023-06-08",14.445,14.6746,14.2973,14.6254,4384400.0],["2023-06-09",14.5926,14.6418,14.4778,14.5434,3530600.0],["2023-06-12",14.5434,14.6336,14.3465,14.4532,4196000.0],["2023-06-13",14.4614,14.486,14.2317,14.3055,7659300.0],["2023-06-14",14.3301,14.4696,14.1333,14.3219,6982000.0],["2023-06-15",14.3301,14.3301,13.797,14.0348,9449800.0],["2023-06-16",14.1169,14.1743,13.92,13.9856,9092900.0],["2023-06-20",13.9446,13.9938,13.5919,13.6247,7707100.0],["2023-06-21",13.5591,13.7149,13.4606,13.6493,8235500.0],["2023-06-22",13.6657,13.6821,13.4278,13.5345,4298700.0],["2023-06-23",13.354,13.4524,13.2474,13.3212,8345800.0],["2023-06-26",13.272,13.5591,13.2556,13.4771,5340200.0],["2023-06-27",13.313,13.6493,13.1161,13.6411,9132600.0],["2023-06-28",13.6411,13.6411,13.4606,13.5591,10586800.0],["2023-06-29",13.5011,13.8405,13.468,13.8157,6094700.0],["2023-06-30",13.9067,14.0061,13.766,13.9316,7071700.0],["2023-07-03",13.9316,14.3372,13.9067,14.3372,3002700.0],["2023-07-05",14.2627,14.362,14.0475,14.2213,6030100.0],["2023-07-06",14.0557,14.2296,13.9067,14.213,4884700.0],["2023-07-07",14.213,14.569,14.1882,14.4448,5467700.0],["2023-07-10",14.4034,14.7759,14.3455,14.7263,5254800.0],["2023-07-11",14.809,14.9001,14.7014,14.7511,4659900.0],["2023-07-12",14.8918,14.958,14.569,14.5938,6775200.0],["2023-07-13",14.6435,14.8008,14.4862,14.7263,5661200.0],["2023-07-14",14.6269,14.6352,14.1551,14.4034,7458400.0],["2023-07-17",14.3869,14.5607,14.3206,14.4365,4419300.0],["2023-07-18",14.4365,14.6766,14.4034,14.6352,3783100.0],["2023-07-19",14.7594,14.7676,14.5359,14.6269,5538700.0],["2023-07-20",14.7676,14.7925,14.3703,14.4614,4065900.0],["2023-07-21",14.5276,14.5773,14.4283,14.5441,3263500.0],["2023-07-24",14.4779,14.5773,14.362,14.4283,3049600.0],["2023-07-25",14.4034,14.4696,14.2544,14.4614,4477400.0],["2023-07-26",14.3951,14.6186,14.3786,14.42,3517500.0],["2023-07-27",14.5193,14.7345,14.3951,14.511,5728500.0],["2023-07-28",14.7263,15.2146,14.66,15.0491,7993300.0],["2023-07-31",15.1153,15.3719,15.0822,15.2312,7639000.0],["2023-08-01",15.2312,15.2891,14.9001,15.2229,6596700.0],["2023-08-02",14.9829,15.0988,14.8421,15.0243,7823900.0],["2023-08-03",13.8985,14.122,13.0127,13.915,19737300.0],["2023-08-04",13.9399,14.0889,13.6419,13.7329,12112500.0],["2023-08-07",13.7081,13.915,13.5756,13.8985,6128800.0],["2023-08-08",13.7246,13.8985,13.5591,13.8736,5725000.0],["2023-08-09",13.8902,14.0475,13.8571,13.9399,5363300.0],["2023-08-10",13.9399,14.0889,13.7164,13.7909,7862700.0],["2023-08-11",13.6832,13.6998,13.319,13.4846,6981400.0],["2023-08-14",13.468,13.5342,13.2611,13.3935,8469300.0],["2023-08-15",13.2694,13.377,13.1369,13.2611,7688900.0],["2023-08-16",13.2528,13.3852,13.2445,13.2694,7806600.0],["2023-08-17",13.2528,13.3521,13.0872,13.0872,6273400.0],["2023-08-18",12.93,13.4266,12.9051,13.3356,9629800.0],["2023-08-21",13.3935,13.4018,13.1369,13.2031,7970000.0],["2023-08-22",13.2031,13.2362,12.9714,13.1452,8665800.0],["2023-08-23",13.1866,13.3025,13.1286,13.17,13979700.0],["2023-08-24",13.1783,13.2611,12.9382,12.9465,8265800.0],["2023-08-25",12.9217,12.9548,12.6651,12.781,11286100.0],["2023-08-28",12.93,13.228,12.9134,13.1038,11554900.0],["2023-08-29",13.1535,13.4101,13.0872,13.3604,11350200.0],["2023-08-30",13.3604,13.377,13.1038,13.2445,8591700.0],["2023-08-31",13.2197,13.2197,13.0376,13.0707,9502900.0],["2023-09-01",13.1535,13.228,13.0376,13.0955,6255600.0],["2023-09-05",13.0541,13.2694,12.9962,13.1617,8846800.0],["2023-09-06",13.1038,13.3107,13.0872,13.2197,6661400.0],["2023-09-07",13.2031,13.2031,12.9548,13.0045,6131700.0],["2023-09-08",13.0872,13.3107,13.0459,13.2859,6212200.0],["2023-09-11",13.3356,13.4929,13.3356,13.3604,5652300.0],["2023-09-12",13.3107,13.5591,13.3107,13.5342,6267000.0],["2023-09-13",13.5756,13.6501,13.228,13.2528,6245000.0],["2023-09-14",13.4018,13.5094,13.2445,13.4597,4881100.0],["2023-09-15",13.4597,13.8571,13.4266,13.7412,13039500.0],["2023-09-18",13.6998,13.766,13.4846,13.5922,4060800.0],["2023-09-19",13.6336,13.6584,13.4846,13.5094,3854700.0],["2023-09-20",13.6005,13.6832,13.3935,13.4101,4622600.0],["2023-09-21",13.3025,13.3025,13.1535,13.17,4609100.0],["2023-09-22",13.1866,13.319,13.0624,13.079,5857900.0],["2023-09-25",13.0127,13.3852,13.0127,13.3439,5831800.0],["2023-09-26",13.2445,13.2942,13.0376,13.1121,7164700.0],["2023-09-27",13.1286,13.3935,13.1286,13.2776,6153700.0],["2023-09-28",13.353,13.8051,13.286,13.7465,7791800.0],["2023-09-29",13.8971,13.9223,13.3948,13.4534,9785200.0],["2023-10-02",13.3697,13.4786,13.2274,13.3279,6158300.0],["2023-10-03",13.2609,13.2609,12.8674,12.9511,8781400.0],["2023-10-04",13.0851,13.3195,12.9009,13.2944,6103300.0],["2023-10-05",13.2693,13.512,13.2441,13.4618,5874500.0],["2023-10-06",13.4618,13.6376,13.2525,13.5204,5318900.0],["2023-10-09",13.4116,13.5037,13.2023,13.4116,4577000.0],["2023-10-10",13.4367,13.7297,13.4116,13.6125,3110200.0],["2023-10-11",13.6962,13.7465,13.3781,13.5372,5474600.0],["2023-10-12",13.5372,13.5874,13.3697,13.4451,3852000.0],["2023-10-13",13.4534,13.4702,13.2274,13.2693,5167200.0],["2023-10-16",13.4032,13.6627,13.3781,13.6125,5454700.0],["2023-10-17",13.5455,13.7883,13.512,13.6627,4723800.0],["2023-10-18",13.5455,13.579,13.3948,13.42,4651900.0],["2023-10-19",13.3781,13.4786,13.1688,13.1855,8710900.0],["2023-10-20",13.2274,13.3027,12.9428,12.9679,6780300.0],["2023-10-23",12.9679,13.2776,12.8507,13.0935,6005900.0],["2023-10-24",13.219,13.3195,13.0432,13.2023,7366000.0],["2023-10-25",13.1186,13.219,13.0349,13.06,7576500.0],["2023-10-26",13.06,13.2525,12.9679,13.0014,10821500.0],["2023-10-27",13.0432,13.0516,12.4907,12.5995,9003600.0],["2023-10-30",12.7502,12.9176,12.6414,12.8758,7312700.0],["2023-10-31",12.8925,12.9762,12.7084,12.9595,7680400.0],["2023-11-01",13.0432,13.1604,12.8004,13.06,14877600.0],["2023-11-02",13.3111,13.7967,13.2693,13.646,11434700.0],["2023-11-03",13.8637,14.1316,13.7883,14.0311,7116700.0],["2023-11-06",14.0311,14.1567,13.9139,13.9557,9282000.0],["2023-11-07",13.9725,13.9809,13.7716,13.8804,5741900.0],["2023-11-08",13.8888,13.939,13.4869,13.5037,7182000.0],["2023-11-09",13.5958,13.7381,13.5372,13.6041,5856200.0],["2023-11-10",13.6209,13.7632,13.4283,13.7381,5254900.0],["2023-11-13",13.7465,13.8804,13.6209,13.7213,4431900.0],["2023-11-14",14.1148,14.299,14.0646,14.2153,6172900.0],["2023-11-15",14.232,14.4162,14.2153,14.366,5158400.0],["2023-11-16",14.3325,14.4581,14.1818,14.2906,6323600.0],["2023-11-17",14.4581,14.4999,14.3325,14.4497,5095600.0],["2023-11-20",14.4497,14.6674,14.3995,14.659,4595100.0],["2023-11-21",14.6506,14.6506,14.3995,14.4748,5091700.0],["2023-11-22",14.592,14.659,14.4832,14.5585,2291300.0],["2023-11-24",14.5334,14.6255,14.4413,14.5836,1743300.0],["2023-11-27",14.525,14.6422,14.4162,14.592,4290800.0],["2023-11-28",14.5669,14.7762,14.4999,14.726,4449600.0],["2023-11-29",14.7762,14.885,14.5753,14.6004,4099200.0],["2023-11-30",14.6255,14.6673,14.4999,14.6255,8295800.0],["2023-12-01",14.6339,14.9018,14.5585,14.8348,4637400.0],["2023-12-04",14.8264,15.1697,14.8013,15.1445,7742000.0],["2023-12-05",15.0859,15.0859,14.6673,14.8013,5448200.0],["2023-12-06",14.9436,15.0022,14.7008,14.7176,8115600.0],["2023-12-07",14.7427,14.9101,14.6841,14.885,4596600.0],["2023-12-08",14.9018,15.0776,14.8013,15.0608,4917600.0],["2023-12-11",15.1027,15.3873,15.0692,15.3706,6202200.0],["2023-12-12",15.4041,15.7055,15.3706,15.5799,11951300.0],["2023-12-13",15.5464,15.8478,15.3622,15.7222,6779500.0],["2023-12-14",16.0738,16.777,16.0236,16.2915,16630800.0],["2023-12-15",16.1575,16.2664,15.9064,16.0319,19755200.0],["2023-12-18",16.124,16.2245,15.9315,16.1157,9333100.0],["2023-12-19",16.1994,16.3082,16.0989,16.0989,6074300.0],["2023-12-20",16.0319,16.2329,15.9147,15.9985,5543400.0],["2023-12-21",16.1575,16.4254,16.124,16.3836,5940300.0],["2023-12-22",16.484,16.6515,16.3836,16.551,5616200.0],["2023-12-26",16.5008,16.8691,16.5008,16.8356,7789900.0],["2023-12-27",16.8189,16.9277,16.7268,16.8859,6179000.0],["2023-12-28",16.8345,16.9629,16.7489,16.8431,2977500.0],["2023-12-29",16.7489,16.8516,16.6547,16.6718,6219200.0],["2024-01-02",16.6718,16.903,16.5605,16.8687,4762700.0],["2024-01-03",16.6975,16.8687,16.5862,16.7489,7151200.0],["2024-01-04",16.6718,16.9201,16.6033,16.8687,6543900.0],["2024-01-05",16.7917,17.1599,16.766,16.9801,6067500.0],["2024-01-08",17.1085,17.4596,17.0828,17.4596,7570800.0],["2024-01-09",17.2712,17.314,16.9287,16.9886,6949700.0],["2024-01-10",17.0914,17.0914,16.8088,16.903,4922700.0],["2024-01-11",16.7831,17.0229,16.7146,16.9972,5271800.0],["2024-01-12",17.04,17.177,16.7574,16.9116,7340100.0],["2024-01-16",16.8345,17.1171,16.7232,16.9544,8817400.0],["2024-01-17",16.766,17.0657,16.6375,16.8687,8447300.0],["2024-01-18",16.9544,17.0743,16.7317,16.8002,12463400.0],["2024-01-19",16.8687,17.0914,16.6975,17.0914,5435100.0],["2024-01-22",17.1513,17.3054,17.0229,17.0571,4977500.0],["2024-01-23",17.1342,17.1856,16.7574,16.7746,5651400.0],["2024-01-24",17.0229,17.0229,16.6204,16.6632,4965000.0],["2024-01-25",16.8431,16.9886,16.5947,16.7574,6115300.0],["2024-01-26",16.7746,16.9972,16.7574,16.8687,4875200.0],["2024-01-29",16.766,16.9972,16.6975,16.9715,4218400.0],["2024-01-30",16.9629,16.9972,16.8431,16.8516,4776700.0],["2024-01-31",16.8602,16.9201,16.3892,16.4577,11930700.0],["2024-02-01",16.492,16.629,16.3807,16.629,5535500.0],["2024-02-02",16.4749,16.6547,16.3036,16.6204,4375100.0],["2024-02-05",16.3721,16.5348,16.2265,16.4492,6507000.0],["2024-02-06",16.4577,16.766,16.3807,16.6718,4029900.0],["2024-02-07",16.7403,16.7745,16.4577,16.4663,4682300.0],["2024-02-08",16.4663,16.7403,16.3635,16.7403,4204600.0],["2024-02-09",16.7831,16.8002,16.5434,16.766,4304300.0],["2024-02-12",16.7917,16.9715,16.7917,16.8773,4513200.0],["2024-02-13",16.4663,16.5091,16.1666,16.4149,9547100.0],["2024-02-14",16.4834,16.706,16.3635,16.629,5698300.0],["2024-02-15",16.7403,17.0486,16.7403,17.04,5666800.0],["2024-02-16",16.8944,16.9629,16.7317,16.8859,5119100.0],["2024-02-20",16.6975,16.8944,16.5862,16.8345,6141200.0],["2024-02-21",16.8687,17.3911,16.8431,17.3054,13088200.0],["2024-02-22",17.3996,17.7165,16.6889,17.6908,13113000.0],["2024-02-23",17.7507,17.9134,17.3226,17.3568,13202100.0],["2024-02-26",17.2969,17.4339,17.1428,17.1684,6208800.0],["2024-02-27",17.2712,17.5281,17.2541,17.3226,6067100.0],["2024-02-28",17.2626,17.7507,17.2027,17.6651,5051400.0],["2024-02-29",17.7593,17.8706,17.5623,17.7593,7978200.0],["2024-03-01",17.7165,17.9477,17.6223,17.9391,3931200.0],["2024-03-04",17.9733,18.1018,17.8706,18.0418,6429300.0],["2024-03-05",17.999,18.2474,17.7678,17.8021,7731900.0],["2024-03-06",18.0418,18.2131,17.8792,17.9134,4868100.0],["2024-03-07",17.9733,18.0504,17.785,17.8192,5077600.0],["2024-03-08",17.9477,18.0162,17.6223,17.8792,5233700.0],["2024-03-11",17.8706,17.9305,17.6394,17.8792,3174800.0],["2024-03-12",17.922,18.1104,17.8535,17.9391,3538400.0],["2024-03-13",17.9477,18.1018,17.7507,17.8192,4633700.0],["2024-03-14",17.8535,17.8877,17.6394,17.6993,5193600.0],["2024-03-15",17.6394,17.8449,17.3483,17.5623,12139600.0],["2024-03-18",17.6137,17.8535,17.588,17.6822,8575700.0],["2024-03-19",17.7079,17.8278,17.6651,17.7336,3627300.0],["2024-03-20",17.7165,17.9819,17.6993,17.7935,5930100.0],["2024-03-21",17.8278,18.1446,17.8278,18.1103,6251200.0],["2024-03-22",18.1703,18.2131,17.8535,17.8535,4170600.0],["2024-03-25",17.8877,17.9648,17.5966,17.6051,4150600.0],["2024-03-26",17.648,17.6908,17.3311,17.3568,5440600.0],["2024-03-27",17.5298,17.8411,17.4952,17.8238,6511400.0],["2024-03-28",17.8671,18.0227,17.6336,17.8844,5737100.0],["2024-04-01",18.0227,18.0314,17.7979,17.9103,4643700.0],["2024-04-02",17.7373,17.7546,17.4692,17.573,4591200.0],["2024-04-03",17.5644,17.6163,17.426,17.5384,3907900.0],["2024-04-04",17.7373,17.8152,17.3049,17.3655,3930600.0],["2024-04-05",17.4001,17.6422,17.3136,17.5384,3820800.0],["2024-04-08",17.4952,17.8498,17.4952,17.7719,4473900.0],["2024-04-09",17.8152,17.9276,17.5644,17.9189,3293500.0],["2024-04-10",17.7287,17.8065,17.3914,17.4174,4261800.0],["2024-04-11",17.452,17.7114,17.3049,17.599,4132400.0],["2024-04-12",17.5038,17.5817,17.2098,17.2963,3596600.0],["2024-04-15",17.4174,17.4865,16.8639,16.9244,5498300.0],["2024-04-16",17.0195,17.0195,16.4574,16.5007,6173700.0],["2024-04-17",16.6131,16.665,16.1461,16.2066,8122900.0],["2024-04-18",16.3104,16.3104,15.9731,16.0769,4941700.0],["2024-04-19",16.1288,16.2499,16.0164,16.1807,3946600.0],["2024-04-22",16.2326,16.4661,16.198,16.4315,4631800.0],["2024-04-23",16.4315,16.8033,16.4315,16.6823,6391300.0],["2024-04-24",16.7082,16.8812,16.6044,16.7169,4810500.0],["2024-04-25",16.518,16.7082,16.3277,16.3363,4050600.0],["2024-04-26",16.345,16.5871,16.2758,16.3104,3952200.0],["2024-04-29",16.3796,17.1839,16.3536,16.5958,6363400.0],["2024-04-30",16.3969,16.5612,16.2758,16.319,7728200.0],["2024-05-01",16.2499,16.6563,16.2499,16.2931,8868300.0],["2024-05-02",16.4142,16.5612,15.3764,15.9558,12142000.0],["2024-05-03",16.0855,16.2931,15.9385,16.1288,6342100.0],["2024-05-06",16.2758,16.345,16.1201,16.2326,4266000.0],["2024-05-07",16.4661,16.5266,16.1201,16.1893,4814700.0],["2024-05-08",16.1115,16.1807,15.7396,15.7656,7320100.0],["2024-05-09",15.7656,15.9904,15.6445,15.9299,7730400.0],["2024-05-10",15.9558,15.9991,15.7396,15.8607,7459600.0],["2024-05-13",16.0164,16.1201,15.8693,15.9558,6099900.0],["2024-05-14",15.9991,16.1288,15.9818,16.025,6038200.0],["2024-05-15",16.1807,16.2239,15.9299,15.9818,5730400.0],["2024-05-16",16.0337,16.2672,15.9299,16.2153,5558500.0],["2024-05-17",16.319,16.319,15.8002,15.9299,5608900.0],["2024-05-20",15.9731,15.9991,15.8434,15.8953,8417800.0],["2024-05-21",15.8607,15.9472,15.7569,15.8607,5475700.0],["2024-05-22",15.878,16.0596,15.8347,15.9212,4439500.0],["2024-05-23",15.9991,16.0164,15.6531,15.6964,5460800.0],["2024-05-24",15.8088,15.9212,15.7137,15.8261,3388800.0],["2024-05-28",15.8434,15.9039,15.5667,15.7137,4409300.0],["2024-05-29",15.558,15.584,15.1688,15.385,6964000.0],["2024-05-30",15.5061,15.5753,15.3245,15.4023,6600500.0],["2024-05-31",15.4369,15.5494,15.3332,15.5148,11097700.0],["2024-06-03",15.6099,15.7223,15.5148,15.6964,5599800.0],["2024-06-04",15.6012,15.8088,15.5667,15.5753,7804900.0],["2024-06-05",15.6272,15.705,15.4456,15.6531,5052500.0],["2024-06-06",15.5926,15.7656,15.5148,15.5494,5366500.0],["2024-06-07",15.3505,15.4802,15.2986,15.4023,8267200.0],["2024-06-10",15.3678,15.705,15.3159,15.6618,8527600.0],["2024-06-11",15.6272,15.6964,15.5234,15.5407,5974300.0],["2024-06-12",15.8693,16.0337,15.7656,15.852,5021900.0],["2024-06-13",15.878,15.9039,15.5926,15.8261,4761000.0],["2024-06-14",15.705,15.7483,15.3072,15.411,5099000.0],["2024-06-17",15.385,15.558,15.3072,15.5321,2819200.0],["2024-06-18",15.5667,15.6964,15.4283,15.5148,4108100.0],["2024-06-20",15.4802,15.6791,15.4283,15.6185,3598600.0],["2024-06-21",15.6704,15.9039,15.5494,15.852,11588300.0],["2024-06-24",15.8607,15.9818,15.6531,15.6618,5542100.0],["2024-06-25",15.7223,15.7829,15.5148,15.6358,4663300.0],["2024-06-26",15.5148,15.6272,15.3072,15.4456,8924100.0],["2024-06-27",15.4369,15.584,15.3505,15.584,3896500.0],["2024-06-28",15.7064,15.7589,15.5665,15.7239,11009600.0],["2024-07-01",15.6452,15.7589,15.3916,15.4178,4540300.0],["2024-07-02",15.4615,15.4965,15.3303,15.4353,5385200.0],["2024-07-03",15.514,15.549,15.3741,15.4615,2580600.0],["2024-07-05",15.4003,15.4265,15.2079,15.2866,7368800.0],["2024-07-08",15.3916,15.5227,15.3041,15.4703,5499600.0],["2024-07-09",15.3653,15.5315,15.2866,15.3391,3493500.0],["2024-07-10",15.444,15.6627,15.3216,15.6364,6151000.0],["2024-07-11",15.9425,15.9775,15.5315,15.6189,6603200.0],["2024-07-12",15.7589,15.9513,15.6189,15.8988,6089300.0],["2024-07-15",15.9513,16.1262,15.8988,16.0125,6153500.0],["2024-07-16",16.0562,16.336,15.8288,16.2311,7090500.0],["2024-07-17",16.1436,16.5634,16.1174,16.4935,6873500.0],["2024-07-18",16.371,16.441,15.6801,15.7326,5291700.0],["2024-07-19",15.5577,15.7414,15.4353,15.6189,6102100.0],["2024-07-22",15.6189,15.7589,15.4703,15.6802,3806300.0],["2024-07-23",15.6714,15.995,15.6364,15.6802,5229400.0],["2024-07-24",15.6452,15.6802,14.9893,15.0243,9876800.0],["2024-07-25",15.0418,15.3303,14.8931,15.033,6399200.0],["2024-07-26",15.1467,15.4703,15.0942,15.2604,6411800.0],["2024-07-29",15.3041,15.6452,15.2516,15.479,7010600.0],["2024-07-30",15.4878,15.6627,15.4703,15.5665,8358900.0],["2024-07-31",15.3653,15.479,15.2429,15.3129,14901400.0],["2024-08-01",14.6919,14.963,14.587,14.6482,19591800.0],["2024-08-02",14.5608,14.6307,13.9311,14.1672,16781800.0],["2024-08-05",13.8262,14.176,13.7387,13.9224,11569500.0],["2024-08-06",13.9224,14.3421,13.7999,14.2284,8857300.0],["2024-08-07",14.3596,14.3859,14.0011,14.0186,12711600.0],["2024-08-08",14.1585,14.3334,14.0535,14.1935,9477200.0],["2024-08-09",14.176,14.4296,14.0448,14.2809,11370900.0],["2024-08-12",14.2634,14.2897,13.9748,14.0361,6563400.0],["2024-08-13",14.0973,14.176,13.9224,14.071,6232700.0],["2024-08-14",14.0098,14.2284,14.0098,14.1322,6718200.0],["2024-08-15",14.3421,14.5695,14.2809,14.3684,6576800.0],["2024-08-16",14.3596,14.4034,14.2459,14.3859,7663400.0],["2024-08-19",14.3946,14.7881,14.3509,14.7182,7258200.0],["2024-08-20",14.6657,14.6657,14.4296,14.4471,6466700.0],["2024-08-21",14.552,14.8144,14.4121,14.7969,7845200.0],["2024-08-22",14.7619,15.1729,14.7619,14.9456,12029900.0],["2024-08-23",14.9893,15.3741,14.9543,15.2254,12255600.0],["2024-08-26",15.3566,15.4003,15.1117,15.1642,8839300.0],["2024-08-27",15.1205,15.2604,15.0068,15.1292,7685200.0],["2024-08-28",15.1292,15.1292,14.9805,15.0767,6453100.0],["2024-08-29",15.1642,15.5227,15.0855,15.4353,6854700.0],["2024-08-30",15.5402,15.8026,15.3653,15.479,9227400.0],["2024-09-03",15.4091,15.4528,15.0855,15.1904,6736400.0],["2024-09-04",15.1205,15.3566,14.7706,14.8056,9458000.0],["2024-09-05",14.7794,14.8319,14.5258,14.6307,8545700.0],["2024-09-06",14.6395,14.7706,14.5258,14.6307,9017200.0],["2024-09-09",14.657,14.9543,14.6307,14.6657,8062200.0],["2024-09-10",14.657,14.7357,14.3596,14.6657,9292700.0],["2024-09-11",14.622,14.8231,14.4995,14.7094,8475900.0],["2024-09-12",14.7969,15.0767,14.6832,15.0418,7706000.0],["2024-09-13",15.0942,15.4003,15.0942,15.2341,5171200.0],["2024-09-16",15.3041,15.4091,15.1817,15.2691,5366700.0],["2024-09-17",15.3828,15.6714,15.3828,15.5752,5161900.0],["2024-09-18",15.6014,15.9775,15.5052,15.6364,9059400.0],["2024-09-19",15.9687,16.3273,15.8376,16.2049,14809100.0],["2024-09-20",16.2224,16.476,15.9862,16.3798,15487400.0],["2024-09-23",16.5109,16.5722,16.0824,16.2923,7459100.0],["2024-09-24",16.3535,16.5197,16.2224,16.336,8588600.0],["2024-09-25",16.3885,16.4585,15.9163,15.925,6528100.0],["2024-09-26",16.0474,16.1524,15.8551,15.9513,10801100.0],["2024-09-27",16.1087,16.1349,15.8201,15.8551,6475600.0],["2024-09-30",15.8374,15.917,15.4394,15.5632,7459800.0],["2024-10-01",15.5456,15.6075,15.1919,15.519,7221100.0],["2024-10-02",15.3687,15.634,15.3422,15.5367,10699400.0],["2024-10-03",15.4394,15.4394,15.1653,15.3687,8247200.0],["2024-10-04",15.5721,15.9081,15.5279,15.7932,5337300.0],["2024-10-07",15.6959,15.9523,15.3333,15.4571,7174700.0],["2024-10-08",15.5013,15.5456,15.0327,15.4394,7589200.0],["2024-10-09",15.3864,15.5367,15.2803,15.4306,5386300.0],["2024-10-10",15.3775,15.5721,15.3068,15.5721,4648100.0],["2024-10-11",15.634,15.8108,15.5102,15.7489,4618300.0],["2024-10-14",15.6959,15.8462,15.5632,15.8285,4647100.0],["2024-10-15",15.8727,16.1115,15.8197,15.8462,6507400.0],["2024-10-16",15.8551,16.0584,15.8374,15.9081,4461000.0],["2024-10-17",16.085,16.0938,15.7666,15.9523,7588800.0],["2024-10-18",15.9081,16.0496,15.5986,15.7136,8034400.0],["2024-10-21",15.634,15.687,15.466,15.5898,4104600.0],["2024-10-22",15.5279,15.5898,15.4394,15.5544,4038300.0],["2024-10-23",15.4748,15.5102,15.0946,15.3687,6680800.0],["2024-10-24",15.4483,15.634,15.351,15.6163,5456000.0],["2024-10-25",15.7401,15.7666,15.5367,15.5456,3273800.0],["2024-10-28",15.7047,15.802,15.634,15.6605,3761400.0],["2024-10-29",15.6251,15.7136,15.5102,15.5809,2627700.0],["2024-10-30",15.5809,15.8285,15.5456,15.6959,3805900.0],["2024-10-31",15.634,15.7047,15.2184,15.2449,6286900.0],["2024-11-01",15.2095,15.519,15.2095,15.3245,4662000.0],["2024-11-04",15.3245,15.4925,15.2714,15.3775,6825000.0],["2024-11-05",15.2449,15.6163,15.2272,15.6075,5502000.0],["2024-11-06",16.3591,16.6244,15.8639,15.9081,21413400.0],["2024-11-07",16.2265,16.5536,15.634,15.917,13613400.0],["2024-11-08",15.97,16.1115,15.802,15.9258,8591500.0],["2024-11-11",15.9612,16.3149,15.7136,15.97,12972300.0],["2024-11-12",15.8816,16.1469,15.7047,15.9081,7736900.0],["2024-11-13",15.9258,16.0938,15.8374,15.917,5505200.0],["2024-11-14",15.8993,16.0231,15.4129,15.4394,9861400.0],["2024-11-15",15.4837,15.634,15.2626,15.2626,12826400.0],["2024-11-18",15.3068,15.4306,15.1742,15.3952,5446000.0],["2024-11-19",15.2095,15.3599,15.1034,15.3245,6211400.0],["2024-11-20",15.2361,15.4394,15.183,15.4041,4901100.0],["2024-11-21",15.5102,15.9081,15.4394,15.8197,4364700.0],["2024-11-22",15.8285,16.1911,15.8108,16.138,6184100.0],["2024-11-25",16.2088,16.421,16.1734,16.2883,13101500.0],["2024-11-26",16.1999,16.3326,16.138,16.1911,8026900.0],["2024-11-27",16.1911,16.4564,16.1911,16.2972,6952100.0],["2024-11-29",16.4298,16.4917,16.2883,16.2883,4412600.0],["2024-12-02",16.3237,16.4387,16.1557,16.2618,5542200.0],["2024-12-03",16.421,16.872,16.3502,16.3768,10704200.0],["2024-12-04",16.3768,16.4387,16.2618,16.3856,5113800.0],["2024-12-05",16.3856,16.7747,16.253,16.6244,9272300.0],["2024-12-06",16.7305,16.8278,16.4829,16.6244,5650000.0],["2024-12-09",16.7216,16.9339,16.6509,16.7482,6789100.0],["2024-12-10",16.8101,16.9869,16.6155,16.8631,6518900.0],["2024-12-11",17.0046,17.1196,16.6774,16.7393,6231000.0],["2024-12-12",16.7216,16.8278,16.5978,16.6421,5529300.0],["2024-12-13",16.6421,16.7305,16.3679,16.4298,4514400.0],["2024-12-16",16.4387,16.8278,16.3679,16.5006,8159700.0],["2024-12-17",16.3679,16.6774,16.3149,16.5536,7336300.0],["2024-12-18",16.5713,16.6421,15.5013,15.519,10588700.0],["2024-12-19",15.5632,15.7843,15.519,15.5898,7594900.0],["2024-12-20",15.4129,16.2353,15.3687,16.0938,19799300.0],["2024-12-23",16.0761,16.1027,15.8374,15.9789,4286000.0],["2024-12-24",15.9965,16.1557,15.9258,16.1115,1710000.0],["2024-12-26",16.085,16.2176,15.9965,16.1646,3034500.0],["2024-12-27",16.0408,16.1292,15.7666,15.8993,7022200.0],["2024-12-30",15.8108,15.8374,15.5013,15.7224,5850400.0],["2024-12-31",15.7854,15.8753,15.6415,15.7584,5422200.0],["2025-01-02",15.8034,15.8124,15.4346,15.4706,5124200.0],["2025-01-03",15.4796,15.7224,15.3356,15.6954,7547900.0],["2025-01-06",15.7764,15.8753,15.5335,15.5425,6391600.0],["2025-01-07",15.6774,15.7224,15.2907,15.3356,5538000.0],["2025-01-08",15.3986,15.3986,15.0838,15.2547,5663600.0],["2025-01-10",14.9579,15.3896,14.8859,15.3626,6579100.0],["2025-01-13",15.2547,15.4706,15.1648,15.4346,5721100.0],["2025-01-14",15.5965,15.6325,15.4616,15.5425,4425600.0],["2025-01-15",15.6954,15.9473,15.5335,15.5785,5303600.0],["2025-01-16",15.6145,15.6864,15.3446,15.3536,4135800.0],["2025-01-17",15.4706,15.5515,15.3177,15.3446,5648100.0],["2025-01-21",15.3896,15.5695,15.3896,15.4796,4326900.0],["2025-01-22",15.4166,15.6235,15.2997,15.5515,9609600.0],["2025-01-23",15.5695,15.7584,15.4076,15.6774,6195800.0],["2025-01-24",15.6505,15.7314,15.1108,15.2367,10224100.0],["2025-01-27",15.2637,15.5155,15.1018,15.4526,14916400.0],["2025-01-28",15.4796,15.6954,15.2997,15.3356,8823200.0],["2025-01-29",15.3356,15.3986,14.8499,14.9219,11728800.0],["2025-01-30",15.1468,15.1917,14.8499,14.9669,9613300.0],["2025-01-31",15.0208,15.2097,14.9219,15.0298,11268500.0],["2025-02-03",14.841,14.9669,14.3732,14.832,11518700.0],["2025-02-04",14.805,14.8589,14.6251,14.742,4919600.0],["2025-02-05",14.814,14.823,14.5531,14.724,6948600.0],["2025-02-06",14.814,15.0208,14.805,15.0118,8755800.0],["2025-02-07",15.0658,15.1737,14.8859,15.0748,8154100.0],["2025-02-10",15.0658,15.1917,14.8679,14.8859,12576600.0],["2025-02-11",14.751,14.8859,14.6341,14.832,4612900.0],["2025-02-12",14.6251,14.751,14.5711,14.6701,4368600.0],["2025-02-13",14.706,14.805,14.6251,14.769,3968200.0],["2025-02-14",14.841,14.9669,14.6701,14.742,4885000.0],["2025-02-18",14.751,15.3806,14.742,15.3356,12502700.0],["2025-02-19",15.2187,15.4346,15.1198,15.3626,10142600.0],["2025-02-20",15.0208,15.2277,14.688,15.0748,14540200.0],["2025-02-21",15.1108,15.1198,14.5351,14.697,17225800.0],["2025-02-24",14.814,14.832,14.4722,14.6161,6277300.0],["2025-02-25",14.6791,14.6791,14.2653,14.4092,11435200.0],["2025-02-26",14.4362,14.5801,14.2653,14.4002,7467100.0],["2025-02-27",14.4632,14.688,14.3732,14.3912,9171100.0],["2025-02-28",14.4812,14.5711,14.3283,14.5082,11062800.0],["2025-03-03",14.6161,14.8769,14.5082,14.5171,11331800.0],["2025-03-04",14.4362,14.4452,14.0764,14.2563,9622400.0],["2025-03-05",14.1933,14.5531,14.1933,14.4632,8864600.0],["2025-03-06",14.3642,14.4632,14.1664,14.2113,11659200.0],["2025-03-07",14.2383,14.706,14.1844,14.688,9836100.0],["2025-03-10",14.5621,14.6611,14.1933,14.3013,10884100.0],["2025-03-11",14.2923,14.3822,13.7256,13.7976,11097700.0],["2025-03-12",13.8695,13.8965,13.4918,13.5907,9687200.0],["2025-03-13",13.5637,13.7166,13.0151,13.06,10892100.0],["2025-03-14",13.2579,13.4738,13.2039,13.4108,11947900.0],["2025-03-17",13.4018,13.8156,13.4018,13.7616,6877700.0],["2025-03-18",13.7256,13.7346,13.5008,13.5547,5699300.0],["2025-03-19",13.5457,13.7706,13.5278,13.5997,12360400.0],["2025-03-20",13.5098,13.6357,13.3658,13.4558,10562000.0],["2025-03-21",13.3119,13.3119,12.8172,13.2129,19640500.0],["2025-03-24",13.4198,13.5547,13.2849,13.5098,6922200.0],["2025-03-25",13.5547,13.6177,13.2219,13.3119,5701500.0],["2025-03-26",13.3389,13.4288,13.168,13.3209,8612600.0],["2025-03-27",13.2399,13.3119,12.9791,13.069,10618500.0],["2025-03-28",13.0151,13.096,12.7272,12.8352,8374600.0],["2025-03-31",12.7348,13.0359,12.6162,12.9629,9220900.0],["2025-04-01",12.9811,13.2548,12.7896,13.1727,9006300.0],["2025-04-02",13.045,13.4099,12.9903,13.3643,11747000.0],["2025-04-03",12.7896,12.8717,12.0963,12.1328,15062200.0],["2025-04-04",11.7405,12.1419,11.1931,11.9868,25455900.0],["2025-04-07",11.631,12.2787,11.1475,11.7861,30155600.0],["2025-04-08",12.1145,12.224,11.4121,11.5854,14744700.0],["2025-04-09",11.3665,13.2001,11.2479,12.972,20128200.0],["2025-04-10",12.6801,12.8625,11.9047,12.2696,14079300.0],["2025-04-11",12.2057,12.6345,12.005,12.5068,12301500.0],["2025-04-14",12.6436,12.8443,12.2878,12.5706,11371300.0],["2025-04-15",12.5341,12.6983,12.3699,12.3973,8300300.0],["2025-04-16",12.3152,12.4794,12.1236,12.2331,7901600.0],["2025-04-17",12.3243,12.6071,12.3061,12.4612,5533900.0],["2025-04-21",12.3152,12.3699,12.151,12.3243,5324200.0],["2025-04-22",12.452,12.6345,12.3791,12.6071,9348200.0],["2025-04-23",13.0724,13.2092,12.5433,12.5615,7417500.0],["2025-04-24",12.5706,12.7713,12.4612,12.7075,5114100.0],["2025-04-25",12.6618,12.7075,12.5068,12.6618,5064400.0],["2025-04-28",12.6892,12.9082,12.5889,12.7531,5656400.0],["2025-04-29",12.6892,12.8625,12.6254,12.7987,8148700.0],["2025-04-30",12.6071,12.9355,12.4794,12.8808,14005200.0],["2025-05-01",13.5102,13.6653,13.1636,13.2548,17651400.0],["2025-05-02",13.5467,13.6106,13.3187,13.492,9128000.0],["2025-05-05",13.4099,13.6379,13.3187,13.4555,8811500.0],["2025-05-06",13.3916,13.5011,13.1088,13.2092,8435200.0],["2025-05-07",13.2274,13.4008,13.1727,13.3187,7489700.0],["2025-05-08",13.3916,13.6836,13.3643,13.5467,6323200.0],["2025-05-09",13.5376,13.5923,13.4281,13.4737,5600600.0],["2025-05-12",14.1032,14.7053,14.012,14.3221,15147000.0],["2025-05-13",14.3312,14.4954,14.24,14.3769,9309200.0],["2025-05-14",14.3586,14.3951,14.1123,14.1397,10703900.0],["2025-05-15",14.0941,14.1579,13.9937,14.0484,7154100.0],["2025-05-16",14.0758,14.2218,13.9937,14.1944,5768500.0],["2025-05-19",13.9207,14.1306,13.8386,14.0667,6071900.0],["2025-05-20",13.9663,14.0393,13.7748,13.8113,8415800.0],["2025-05-21",13.7292,13.7292,13.3916,13.4646,7872300.0],["2025-05-22",13.4464,13.565,13.273,13.5285,9327600.0],["2025-05-23",13.1909,13.4737,13.1909,13.4099,6820600.0],["2025-05-27",13.5467,14.1397,13.5467,14.1123,12189800.0],["2025-05-28",14.1397,14.1762,13.9937,14.0667,8737500.0],["2025-05-29",14.1306,14.24,14.0028,14.1214,12215300.0],["2025-05-30",13.939,14.2856,13.9025,14.1306,60055600.0],["2025-06-02",14.0667,14.1306,13.866,14.0849,9716800.0],["2025-06-03",14.0211,14.3677,13.939,14.2948,12882800.0],["2025-06-04",14.2856,14.386,14.0576,14.1123,8715000.0],["2025-06-05",14.0849,14.2035,13.939,14.0211,7893300.0],["2025-06-06",14.1944,14.4133,14.1397,14.3769,7344800.0],["2025-06-09",14.459,14.6779,14.3586,14.5228,9010200.0],["2025-06-10",14.6232,14.7691,14.5411,14.6596,7747600.0],["2025-06-11",14.7509,14.8786,14.5137,14.5684,9992000.0],["2025-06-12",14.3769,14.5046,14.2948,14.313,9235400.0],["2025-06-13",14.1123,14.1488,13.7474,13.8842,10943700.0],["2025-06-16",13.9937,14.3039,13.9846,14.2674,6359300.0],["2025-06-17",14.1853,14.3769,14.0576,14.2035,7169400.0],["2025-06-18",14.2127,14.6049,14.1853,14.3495,12788900.0],["2025-06-20",14.459,14.4863,14.24,14.2948,13372300.0],["2025-06-23",14.2218,14.4407,14.0849,14.386,9113900.0],["2025-06-24",14.459,14.5775,14.2765,14.2948,10506400.0],["2025-06-25",14.313,14.3404,14.0667,14.1397,7372100.0],["2025-06-26",14.2309,14.3495,14.1762,14.3312,7508400.0],["2025-06-27",14.4042,14.459,14.2218,14.3769,11121300.0],["2025-06-30",14.3861,14.4508,14.0535,14.1921,10300500.0],["2025-07-01",14.1921,14.8388,14.1459,14.6633,11801500.0],["2025-07-02",14.7095,14.959,14.6448,14.9405,9975000.0],["2025-07-03",15.0513,15.1715,14.9128,14.9774,5858900.0],["2025-07-07",14.922,15.0329,14.7002,14.7926,7934100.0],["2025-07-08",14.8666,15.116,14.7926,14.9497,5977200.0],["2025-07-09",14.9682,15.0329,14.8019,14.922,6140100.0],["2025-07-10",14.9867,15.4209,14.9497,15.3193,9509500.0],["2025-07-11",15.2639,15.3193,15.0791,15.2639,7982500.0],["2025-07-14",15.1807,15.3101,15.0513,15.2454,6554000.0],["2025-07-15",15.3378,15.347,15.0698,15.0883,8501900.0],["2025-07-16",15.1715,15.2361,14.922,14.922,6679400.0],["2025-07-17",14.959,15.0606,14.7557,14.8388,7188700.0],["2025-07-18",14.9312,14.9867,14.8204,14.9128,5127000.0],["2025-07-21",14.9682,15.0883,14.8481,14.8573,6443500.0],["2025-07-22",14.8943,15.2546,14.8388,15.2177,6665500.0],["2025-07-23",15.3563,15.5503,15.2916,15.3378,8868500.0],["2025-07-24",15.2823,15.4117,15.1437,15.1807,6727000.0],["2025-07-25",15.2916,15.4487,15.0975,15.2916,10423300.0],["2025-07-28",15.4117,15.4487,15.1253,15.153,7309400.0],["2025-07-29",15.1992,15.2546,14.9497,15.0421,10881700.0],["2025-07-30",15.1622,15.1992,14.6818,14.9035,18989900.0],["2025-07-31",15.1068,15.2546,14.4693,14.5247,24497400.0],["2025-08-01",14.497,14.497,14.0535,14.3491,15665200.0],["2025-08-04",14.497,14.5524,14.2845,14.497,12300400.0],["2025-08-05",14.5339,14.5339,14.1828,14.229,17269800.0],["2025-08-06",14.2198,14.2567,13.9703,14.1366,15192000.0],["2025-08-07",14.2937,14.3214,14.0165,14.1089,8446500.0],["2025-08-08",14.1274,14.229,14.0258,14.1828,7666700.0],["2025-08-11",14.1736,14.266,14.0442,14.1459,11613700.0],["2025-08-12",14.266,14.5524,14.2013,14.5524,7395000.0],["2025-08-13",14.6171,14.922,14.5339,14.8758,9494400.0],["2025-08-14",14.7834,14.8019,14.497,14.7649,6944700.0],["2025-08-15",14.8573,14.8666,14.5062,14.5247,10901000.0],["2025-08-18",14.4693,14.7002,14.46,14.6448,5570400.0],["2025-08-19",14.6725,14.9128,14.6725,14.9035,6918100.0],["2025-08-20",14.885,14.9682,14.7557,14.8943,8578900.0],["2025-08-21",14.8388,15.0883,14.8296,14.922,8383500.0],["2025-08-22",14.9959,15.6427,14.9774,15.6242,9060800.0],["2025-08-25",15.5965,15.6796,15.4579,15.615,8488800.0],["2025-08-26",15.6057,15.772,15.578,15.6427,12756700.0],["2025-08-27",15.6704,16.0954,15.6242,16.0492,9907400.0],["2025-08-28",16.0954,16.1231,15.8552,15.9753,10513900.0],["2025-08-29",15.9753,16.0492,15.772,15.9014,6765300.0],["2025-09-02",15.7813,15.7998,15.6242,15.772,6153800.0],["2025-09-03",15.809,15.9938,15.7813,15.8829,5925300.0],["2025-09-04",15.9661,16.2617,15.8644,16.2525,8944100.0],["2025-09-05",16.2525,16.5112,15.9938,16.1047,9785400.0],["2025-09-08",16.1231,16.2063,15.9846,16.0677,8322000.0],["2025-09-09",15.9845,16.1509,15.7905,16.1139,8014900.0],["2025-09-10",16.1509,16.2987,16.0307,16.2525,10592700.0],["2025-09-11",16.2895,16.5297,16.2433,16.3357,6156200.0],["2025-09-12",16.234,16.4373,16.2155,16.2617,8215100.0],["2025-09-15",16.271,16.4003,16.1231,16.3172,8161400.0],["2025-09-16",16.3541,16.4281,16.0123,16.3172,7521200.0],["2025-09-17",16.3172,16.5389,16.0769,16.1878,10552200.0],["2025-09-18",16.2248,16.3819,16.1601,16.2617,8147500.0],["2025-09-19",16.2987,16.3449,16.0585,16.0954,36990700.0],["2025-09-22",16.1047,16.1047,15.8644,15.8644,7703000.0],["2025-09-23",15.8829,16.1878,15.8829,16.1047,7063800.0],["2025-09-24",16.0677,16.1231,15.9291,16.0492,8661900.0],["2025-09-25",16.0123,16.1971,15.8922,16.003,7980100.0],["2025-09-26",16.1047,16.3172,15.9476,16.2155,6232200.0],["2025-09-29",16.271,16.3079,16.0307,16.1047,5175200.0],["2025-09-30",16.0205,16.0766,15.7682,15.9084,5626700.0],["2025-10-01",15.8056,16.0205,15.7588,15.9364,6045800.0],["2025-10-02",15.9551,16.0953,15.8803,15.9925,4989200.0],["2025-10-03",16.0019,16.1234,15.7588,15.8056,5870800.0],["2025-10-06",15.8803,15.9084,15.4878,15.5345,7509400.0],["2025-10-07",15.5719,15.6186,15.3382,15.3569,4911100.0],["2025-10-08",15.3476,15.413,15.1419,15.1887,5381800.0],["2025-10-09",15.2448,15.3195,15.0485,15.1326,4693200.0],["2025-10-10",15.1139,15.1793,14.7681,14.7868,8239900.0],["2025-10-13",15.0017,15.2354,14.8428,15.198,6548000.0],["2025-10-14",14.9737,15.385,14.9083,15.3102,6397300.0],["2025-10-15",15.3756,15.5812,15.3382,15.4878,6657600.0],["2025-10-16",15.5065,15.5252,15.0485,15.1326,5093800.0],["2025-10-17",15.1045,15.3382,15.0672,15.2167,4891100.0],["2025-10-20",15.2915,15.4223,15.2167,15.413,4483100.0],["2025-10-21",15.441,15.7308,15.4036,15.5625,6140500.0],["2025-10-22",15.5812,15.9364,15.5158,15.7027,5351800.0],["2025-10-23",15.6841,15.7308,15.5252,15.5439,5764700.0],["2025-10-24",15.5999,15.6934,15.3943,15.413,4407300.0],["2025-10-27",15.4691,15.8149,15.441,15.5532,8731100.0],["2025-10-28",15.4971,15.5345,15.1513,15.2448,5951400.0],["2025-10-29",15.1606,15.4317,15.0672,15.2448,6914400.0],["2025-10-30",15.1793,15.3756,15.0204,15.0298,6799000.0],["2025-10-31",15.0017,15.0204,14.5905,14.9737,10793300.0],["2025-11-03",14.8989,15.1232,14.7587,15.0765,8161700.0],["2025-11-04",14.9363,15.1513,14.8428,15.0017,12376100.0],["2025-11-05",15.0204,15.3943,14.983,15.1513,15014700.0],["2025-11-06",15.7962,16.2636,15.5345,16.1888,25709800.0],["2025-11-07",16.329,16.9552,16.1327,16.6748,14670400.0],["2025-11-10",16.8524,17.0394,16.6,16.9926,15282300.0],["2025-11-11",16.8244,16.9739,16.6187,16.7776,11696100.0],["2025-11-12",16.7496,17.0394,16.7122,16.8805,7687900.0],["2025-11-13",16.7963,16.8524,16.3196,16.4225,9418800.0],["2025-11-14",16.4318,16.4692,16.2636,16.4412,6411100.0],["2025-11-17",16.4225,16.4598,16.0112,16.1047,5387800.0],["2025-11-18",16.0392,16.2168,15.9738,16.0766,5016600.0],["2025-11-19",16.0299,16.1421,15.8243,15.8897,6538900.0],["2025-11-20",15.9925,16.1327,15.6747,15.7121,7090600.0],["2025-11-21",15.7495,16.3944,15.7401,16.2823,8469200.0],["2025-11-24",16.3009,16.3477,16.1234,16.1981,6464400.0],["2025-11-25",16.2823,16.7589,16.2542,16.6281,8328700.0],["2025-11-26",16.6374,16.7496,16.5533,16.5814,4808300.0],["2025-11-28",16.5627,16.7029,16.4318,16.4785,4331500.0],["2025-12-01",16.3477,16.6094,16.301,16.4038,6589300.0],["2025-12-02",16.4131,16.4318,16.2449,16.3851,9259200.0],["2025-12-03",16.3851,16.5346,16.3103,16.5066,5598300.0],["2025-12-04",16.4879,16.5253,15.9738,16.0392,5726200.0],["2025-12-05",16.0392,16.2823,15.9925,16.1327,8610800.0],["2025-12-08",16.1607,16.2075,15.9271,15.9832,6584100.0],["2025-12-09",16.0392,16.3477,15.9645,16.3103,9218700.0],["2025-12-10",16.2916,16.8618,16.2916,16.6655,9972500.0],["2025-12-11",16.6561,17.1422,16.6,16.9459,9806800.0],["2025-12-12",17.0861,17.3011,17.0113,17.1609,9417000.0],["2025-12-15",17.2543,17.4506,17.0113,17.4226,8942200.0],["2025-12-16",17.3385,17.3852,16.9926,17.0954,6302300.0],["2025-12-17",17.1235,17.4413,17.058,17.3571,7170100.0],["2025-12-18",17.4413,17.4973,17.1702,17.2543,8280200.0],["2025-12-19",17.2824,17.4226,17.0394,17.3011,14790700.0],["2025-12-22",17.3291,17.46,17.2076,17.4132,4527000.0],["2025-12-23",17.4226,17.4693,17.1328,17.1609,4897600.0],["2025-12-24",17.1609,17.3291,17.1235,17.3104,3159900.0],["2025-12-26",17.2263,17.3291,17.1048,17.2356,4171900.0],["2025-12-29",17.273,17.2824,17.0674,17.1889,4219400.0],["2025-12-30",17.1796,17.2543,17.0487,17.0954,3518100.0],["2025-12-31",17.0573,17.1145,16.8763,16.8953,5341100.0],["2026-01-02",16.9144,17.3908,16.8,17.3051,6526500.0],["2026-01-05",17.286,17.4099,17.0859,17.267,9227400.0],["2026-01-06",17.3146,17.4385,17.0668,17.4004,6619800.0],["2026-01-07",17.3813,17.4194,16.9239,16.9525,7258200.0],["2026-01-08",16.9525,17.4671,16.9239,17.3527,7036300.0],["2026-01-09",17.4671,17.772,17.4194,17.5719,5632600.0],["2026-01-12",17.6672,17.6672,17.3527,17.4766,5104900.0],["2026-01-13",17.5814,17.8006,17.4575,17.6386,6701900.0],["2026-01-14",17.6386,17.7053,17.1431,17.3623,6081400.0],["2026-01-15",17.4194,17.7625,17.4004,17.6005,9637200.0],["2026-01-16",17.5528,17.7339,17.3241,17.7148,5420100.0],["2026-01-20",17.5242,17.5719,17.2955,17.3813,7762200.0],["2026-01-21",17.4671,17.9245,17.4671,17.8006,8410300.0],["2026-01-22",18.0007,18.3914,17.8864,17.9245,8982600.0],["2026-01-23",17.8578,17.8959,17.6767,17.8197,7678500.0],["2026-01-26",17.8197,17.9245,17.6672,17.8482,7403000.0],["2026-01-27",17.8482,17.8482,17.4957,17.7053,7555100.0],["2026-01-28",17.7434,17.934,17.5052,17.5719,14095900.0],["2026-01-29",17.7148,17.8292,17.5528,17.7815,10867900.0],["2026-01-30",17.6767,17.7815,17.5528,17.6577,17358800.0],["2026-02-02",17.8006,17.9626,17.6672,17.7911,7094500.0],["2026-02-03",17.8387,18.1246,17.7339,17.9817,8953600.0],["2026-02-04",18.1437,18.4867,18.0865,18.4009,11617400.0],["2026-02-05",18.3342,18.4009,17.8864,18.1055,8706800.0],["2026-02-06",18.2104,18.5248,18.1436,18.4391,5912200.0],["2026-02-09",18.42,18.6582,18.3056,18.6201,4522900.0],["2026-02-10",18.6868,19.0203,18.5725,18.9918,6115200.0],["2026-02-11",18.9918,19.1919,18.9346,19.0203,6924200.0],["2026-02-12",19.1252,19.3729,18.3628,18.6201,10700000.0],["2026-02-13",18.6296,19.068,18.5153,18.9536,6500700.0],["2026-02-17",19.0775,19.2014,18.7821,19.068,9166500.0],["2026-02-18",18.8774,19.411,18.8679,19.3062,12313000.0],["2026-02-19",19.8303,20.0114,18.9727,19.1252,14849700.0],["2026-02-20",19.1442,19.5444,18.9917,19.4396,17518600.0],["2026-02-23",19.4492,19.5826,18.5153,18.8298,8451500.0],["2026-02-24",18.8393,18.9918,18.5725,18.9536,8462100.0],["2026-02-25",19.0775,19.0775,18.6963,18.7821,5110400.0],["2026-02-26",18.9346,19.392,18.8583,19.3443,7722300.0],["2026-02-27",19.1537,19.1919,18.5248,18.6678,11340200.0],["2026-03-02",18.4009,18.8965,18.096,18.7726,9946100.0],["2026-03-03",18.3724,18.7726,18.1532,18.6773,7659700.0],["2026-03-04",18.9632,19.2395,18.8965,19.1728,10898000.0],["2026-03-05",18.9822,19.1442,18.7726,19.0203,14203900.0],["2026-03-06",18.5915,18.7059,18.0865,18.3247,11497800.0],["2026-03-09",18.0198,18.3056,17.5338,18.258,11739100.0],["2026-03-10",18.2294,18.7154,18.0579,18.3438,9146200.0],["2026-03-11",18.258,18.4391,18.1532,18.2866,7524800.0],["2026-03-12",18.0007,18.096,17.7911,17.8197,7887800.0],["2026-03-13",17.9912,18.096,17.5528,17.6386,7359900.0],["2026-03-16",17.8673,18.1055,17.8101,17.8292,6813900.0],["2026-03-17",17.9912,18.1532,17.8673,17.9149,10756800.0],["2026-03-18",17.8864,18.4009,17.8292,18.1722,8680800.0],["2026-03-19",18.1151,18.2771,17.9435,18.2008,8033400.0],["2026-03-20",18.1246,18.1818,17.6481,17.7244,9363700.0],["2026-03-23",18.1627,18.4962,18.0674,18.2389,11787700.0],["2026-03-24",18.0769,18.3914,17.9721,18.0769,6752800.0],["2026-03-25",18.3056,18.5915,18.2199,18.5629,8999900.0],["2026-03-26",18.5629,19.0299,18.4391,18.5058,9343300.0],["2026-03-27",18.3819,18.3914,17.8864,17.9531,8160400.0],["2026-03-30",18.1627,18.2199,17.9531,18.0674,6118200.0],["2026-03-31",18.3756,18.6742,18.2022,18.4526,10727500.0],["2026-04-01",18.6549,18.6549,18.3178,18.3949,11319000.0],["2026-04-02",18.2408,18.549,18.0674,18.4334,8195900.0],["2026-04-06",18.4238,18.5586,18.26,18.5201,7264000.0],["2026-04-07",18.4141,18.7416,18.3467,18.3852,12706000.0],["2026-04-08",19.0112,19.1653,18.8668,18.9823,10961800.0],["2026-04-09",19.0305,19.4254,18.9149,19.175,11801000.0],["2026-04-10",19.1942,19.4928,19.1653,19.3965,8528900.0],["2026-04-13",19.3772,19.5313,19.0401,19.5217,6817400.0],["2026-04-14",19.4543,20.1669,19.3965,20.138,13560300.0],["2026-04-15",20.0706,20.1091,19.5602,19.9262,12493400.0],["2026-04-16",19.8106,20.0417,19.7432,19.8106,7151700.0],["2026-04-17",20.1284,20.3981,19.9839,20.3403,5803900.0],["2026-04-20",20.2632,20.5329,20.1477,20.504,4517600.0],["2026-04-21",20.6196,20.7544,20.2729,20.3403,5504600.0],["2026-04-22",20.5425,20.5425,20.0032,20.0803,5110000.0],["2026-04-23",20.1958,20.3884,20.0706,20.2921,5713600.0],["2026-04-24",20.2921,20.4366,20.0706,20.1284,4510500.0],["2026-04-27",20.2055,20.3307,20.0706,20.1091,6878100.0],["2026-04-28",20.1188,20.3018,19.9454,20.1669,7305500.0],["2026-04-29",20.0803,20.3114,20.0514,20.2825,9008100.0],["2026-04-30",20.3403,20.5329,20.2536,20.3499,8953600.0],["2026-05-01",20.3595,20.5425,20.321,20.3499,4687200.0],["2026-05-04",20.2247,20.4173,20.061,20.0899,4737000.0],["2026-05-05",20.2247,20.6292,20.2055,20.5233,7195200.0],["2026-05-06",20.8315,21.1685,20.8026,20.8796,11129400.0],["2026-05-07",21.3419,21.5345,20.764,20.87,13850100.0],["2026-05-08",21.0722,21.4671,21.0337,21.4478,6436000.0],["2026-05-11",21.4767,21.5634,20.9278,20.9759,8780700.0],["2026-05-12",21.13,21.13,20.764,20.9567,8726000.0],["2026-05-13",20.9085,21.0337,20.7255,20.764,8265000.0],["2026-05-14",20.9085,21.1493,20.7063,20.7448,7456600.0],["2026-05-15",20.5907,20.6388,20.3595,20.5907,11014000.0],["2026-05-18",20.6774,21.236,20.6774,21.0626,9234300.0],["2026-05-19",21.1589,21.1782,20.6003,20.9856,8766400.0],["2026-05-20",20.9856,21.5056,20.8796,21.4767,8225700.0],["2026-05-21",21.313,21.6501,21.1589,21.5827,7572700.0],["2026-05-22",21.5634,21.6501,21.4382,21.5538,7643900.0],["2026-05-26",21.6886,22.3146,21.6404,22.2568,8959700.0],["2026-05-27",22.4976,22.6709,22.3917,22.6132,7839500.0],["2026-05-28",22.6517,22.6517,22.2761,22.4205,6280500.0],["2026-05-29",22.2472,22.5169,22.0161,22.1316,8806200.0],["2026-06-01",22.0449,22.4591,21.939,22.3242,5997000.0],["2026-06-02",22.382,22.9117,22.305,22.7769,8099700.0],["2026-06-03",22.6035,23.1814,22.5457,22.9695,11440700.0],["2026-06-04",23.1814,23.5762,23.0658,23.5474,7828100.0],["2026-06-05",23.5666,23.8652,23.451,23.7111,9228600.0],["2026-06-08",23.7785,23.9807,23.3066,23.5377,6417500.0],["2026-06-09",23.7978,23.8844,23.2873,23.5666,13539200.0],["2026-06-10",23.5666,23.6918,23.0562,23.0658,10977800.0],["2026-06-11",23.0658,23.634,23.0465,23.4414,12883400.0],["2026-06-12",23.7207,23.9711,23.5859,23.9711,7626200.0],["2026-06-15",24.1541,24.3563,23.7496,23.8941,11071800.0],["2026-06-16",23.9518,24.0578,23.6822,23.9807,11725500.0],["2026-06-17",23.9422,24.2697,23.6533,23.7111,12823600.0],["2026-06-18",24.0578,24.4238,23.9133,24.0867,15920300.0],["2026-06-22",24.1926,24.4719,24.0674,24.2022,7430600.0],["2026-06-23",23.9422,24.3852,23.8555,23.9037,6347800.0],["2026-06-24",24.2022,24.2022,23.4414,23.6726,12324700.0],["2026-06-25",23.9422,24.1059,23.7111,24.0578,8848300.0],["2026-06-26",24.0096,24.183,23.817,24.1348,9549400.0],["2026-06-29",23.8748,24.2408,23.8652,24.0,9105900.0],["2026-06-30",24.0,24.06,23.62,23.71,12484800.0],["2026-07-01",23.46,23.64,22.92,23.35,17417400.0],["2026-07-02",23.51,23.51,23.22,23.35,7479600.0],["2026-07-06",23.445,23.5,23.18,23.25,9475856.521209],["2026-07-07",23.508,23.56,22.925,23.35,14038330.810158],["2026-07-08",23.42,23.42,22.635,22.76,6760019.879086],["2026-07-09",22.92,23.445,22.92,23.16,6594782.133963],["2026-07-10",23.12,23.325,23.005,23.18,8995004.641186],["2026-07-13",23.17,23.34,22.985,23.07,8577051.93696],["2026-07-14",23.31,23.43,23.11,23.38,7232228.780458],["2026-07-15",23.27,23.85,23.27,23.8,13474688.122845],["2026-07-16",23.75,24.105,23.6,23.67,7560481.693005],["2026-07-17",23.62,23.96,23.42,23.94,8674856.166241],["2026-07-20",23.95,24.158,23.895,24.06,6475728.106409],["2026-07-21",24.17,24.48,23.83,24.44,6366029.962951],["2026-07-22",24.45,24.66,24.3,24.5,8390337.110878],["2026-07-23",24.48,24.62,23.885,23.96,10707875.839194],["2026-07-24",24.06,24.735,23.99,24.5,8138703.116014],["2026-07-27",24.55,25.005,24.55,24.97,8199097.839909],["2026-07-28",24.98,25.49,24.465,25.47,12366706.679738],["2026-07-29",25.47,25.69,25.28,25.54,9771486.857453],["2026-07-30",25.68,25.71,24.785,25.09,8724855.341594],["2026-07-31",25.33,25.39,25.01,25.13,10024735.921384],["2026-08-03",25.125,25.505,24.9426,25.09,9784868.269777],["2026-08-04",25.02,25.22,24.855,24.98,8873065.092646],["2026-08-05",24.9,25.33,24.7808,25.13,10233843.509657],["2026-08-06",23.74,24.03,23.24,23.38,19123578.823542],["2026-08-07",23.295,23.65,23.2,23.29,10608852.359928],["2026-08-10",23.24,23.28,22.545,22.735,2391600.273646],["2026-08-11",22.76,22.86,22.28,22.29,14371814.502901],["2026-08-12",22.75,22.855,22.44,22.8,9612072.422107],["2026-08-13",23.035,23.16,22.685,22.75,9820873.68103],["2026-08-14",22.76,23.05,22.675,22.9,6355735.52784]]}