{"t":"MDU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.1489,0.1489,0.1489,0.1489,47930.0],["1973-02-22",0.1478,0.1478,0.1478,0.1478,21302.0],["1973-02-23",0.1473,0.1473,0.1473,0.1473,47930.0],["1973-02-26",0.1463,0.1463,0.1463,0.1463,37279.0],["1973-02-27",0.1452,0.1452,0.1452,0.1452,154440.0],["1973-02-28",0.1421,0.1421,0.1421,0.1421,197044.0],["1973-03-01",0.1426,0.1426,0.1426,0.1426,207695.0],["1973-03-02",0.1416,0.1416,0.1416,0.1416,69232.0],["1973-03-05",0.1374,0.1374,0.1374,0.1374,228997.0],["1973-03-06",0.14,0.14,0.14,0.14,69232.0],["1973-03-07",0.1421,0.1421,0.1421,0.1421,143789.0],["1973-03-08",0.1405,0.1405,0.1405,0.1405,79883.0],["1973-03-09",0.1395,0.1395,0.1395,0.1395,15977.0],["1973-03-12",0.14,0.14,0.14,0.14,42604.0],["1973-03-13",0.1395,0.1395,0.1395,0.1395,63906.0],["1973-03-14",0.1421,0.1421,0.1421,0.1421,63906.0],["1973-03-15",0.1432,0.1432,0.1432,0.1432,26628.0],["1973-03-16",0.1416,0.1416,0.1416,0.1416,21302.0],["1973-03-19",0.1405,0.1405,0.1405,0.1405,95859.0],["1973-03-20",0.1405,0.1405,0.1405,0.1405,69232.0],["1973-03-21",0.1385,0.1385,0.1385,0.1385,47930.0],["1973-03-22",0.1385,0.1385,0.1385,0.1385,15977.0],["1973-03-23",0.139,0.139,0.139,0.139,58581.0],["1973-03-26",0.14,0.14,0.14,0.14,74557.0],["1973-03-27",0.14,0.14,0.14,0.14,58581.0],["1973-03-28",0.1426,0.1426,0.1426,0.1426,85208.0],["1973-03-29",0.152,0.152,0.152,0.152,346159.0],["1973-03-30",0.151,0.151,0.151,0.151,85208.0],["1973-04-02",0.1473,0.1473,0.1473,0.1473,37279.0],["1973-04-03",0.1452,0.1452,0.1452,0.1452,53255.0],["1973-04-04",0.1468,0.1468,0.1468,0.1468,26628.0],["1973-04-05",0.1452,0.1452,0.1452,0.1452,37279.0],["1973-04-06",0.1447,0.1447,0.1447,0.1447,79883.0],["1973-04-09",0.1478,0.1478,0.1478,0.1478,79883.0],["1973-04-10",0.1478,0.1478,0.1478,0.1478,111836.0],["1973-04-11",0.1468,0.1468,0.1468,0.1468,21302.0],["1973-04-12",0.1478,0.1478,0.1478,0.1478,10651.0],["1973-04-13",0.1468,0.1468,0.1468,0.1468,47930.0],["1973-04-16",0.1468,0.1468,0.1468,0.1468,37279.0],["1973-04-17",0.1468,0.1468,0.1468,0.1468,31953.0],["1973-04-18",0.1478,0.1478,0.1478,0.1478,47930.0],["1973-04-19",0.153,0.153,0.153,0.153,79883.0],["1973-04-23",0.1473,0.1473,0.1473,0.1473,154440.0],["1973-04-24",0.1442,0.1442,0.1442,0.1442,90534.0],["1973-04-25",0.1458,0.1458,0.1458,0.1458,47930.0],["1973-04-26",0.1452,0.1452,0.1452,0.1452,15977.0],["1973-04-27",0.1421,0.1421,0.1421,0.1421,47930.0],["1973-04-30",0.1442,0.1442,0.1442,0.1442,58581.0],["1973-05-01",0.1437,0.1437,0.1437,0.1437,101185.0],["1973-05-02",0.1447,0.1447,0.1447,0.1447,149114.0],["1973-05-03",0.1463,0.1504,0.1463,0.1504,106510.0],["1973-05-04",0.151,0.153,0.151,0.153,122487.0],["1973-05-07",0.153,0.1541,0.1504,0.1504,117161.0],["1973-05-08",0.1504,0.1504,0.1499,0.1504,53255.0],["1973-05-09",0.1504,0.1551,0.1499,0.152,207695.0],["1973-05-10",0.152,0.1525,0.152,0.1525,21302.0],["1973-05-11",0.1525,0.153,0.152,0.152,79883.0],["1973-05-14",0.151,0.151,0.1489,0.1489,101185.0],["1973-05-15",0.1478,0.1478,0.1458,0.1458,101185.0],["1973-05-16",0.1468,0.1484,0.1468,0.1484,21302.0],["1973-05-17",0.1478,0.1478,0.1463,0.1473,58581.0],["1973-05-18",0.1473,0.1473,0.1437,0.1458,154440.0],["1973-05-21",0.1447,0.1447,0.1416,0.1416,181068.0],["1973-05-22",0.1411,0.1411,0.14,0.1411,47930.0],["1973-05-23",0.1405,0.1405,0.139,0.14,74557.0],["1973-05-24",0.14,0.1416,0.14,0.1416,31953.0],["1973-05-25",0.1411,0.1411,0.139,0.1405,101185.0],["1973-05-29",0.1405,0.1405,0.139,0.139,95859.0],["1973-05-30",0.1385,0.1385,0.1374,0.1374,90534.0],["1973-05-31",0.1374,0.139,0.1374,0.1379,74557.0],["1973-06-01",0.1374,0.1374,0.1348,0.1348,122487.0],["1973-06-04",0.1338,0.1338,0.1322,0.1322,90534.0],["1973-06-05",0.1333,0.1369,0.1333,0.1364,74557.0],["1973-06-06",0.1369,0.1385,0.1369,0.1369,63906.0],["1973-06-07",0.1369,0.1379,0.1364,0.1364,101185.0],["1973-06-08",0.1369,0.139,0.1369,0.1369,53255.0],["1973-06-11",0.1364,0.1364,0.1353,0.1353,10651.0],["1973-06-12",0.1353,0.1359,0.1348,0.1353,53255.0],["1973-06-13",0.1353,0.139,0.1353,0.1374,106510.0],["1973-06-14",0.1374,0.1374,0.1364,0.1364,42604.0],["1973-06-15",0.1353,0.1353,0.1333,0.1333,53255.0],["1973-06-18",0.1338,0.1338,0.1338,0.1338,10651.0],["1973-06-19",0.1338,0.1348,0.1322,0.1333,69232.0],["1973-06-20",0.1333,0.1338,0.1327,0.1327,69232.0],["1973-06-21",0.1327,0.1327,0.1312,0.1312,90534.0],["1973-06-22",0.1317,0.1338,0.1317,0.1322,74557.0],["1973-06-25",0.1322,0.1322,0.1301,0.1322,90534.0],["1973-06-26",0.1317,0.1317,0.1296,0.1296,58581.0],["1973-06-27",0.1296,0.1296,0.1286,0.1296,37279.0],["1973-06-28",0.1296,0.1296,0.1291,0.1291,42604.0],["1973-06-29",0.1296,0.1296,0.1296,0.1296,15977.0],["1973-07-02",0.1296,0.1296,0.1291,0.1291,37279.0],["1973-07-03",0.1291,0.1291,0.1281,0.1281,31953.0],["1973-07-05",0.1281,0.1286,0.1275,0.1275,42604.0],["1973-07-06",0.127,0.127,0.1249,0.1249,149114.0],["1973-07-09",0.1249,0.126,0.1239,0.1249,79883.0],["1973-07-10",0.126,0.1291,0.126,0.1291,42604.0],["1973-07-11",0.1291,0.1301,0.1291,0.1301,37279.0],["1973-07-12",0.1296,0.1296,0.1286,0.1286,37279.0],["1973-07-13",0.1281,0.1281,0.1249,0.126,101185.0],["1973-07-16",0.126,0.127,0.1255,0.127,69232.0],["1973-07-17",0.127,0.1286,0.1265,0.1275,90534.0],["1973-07-18",0.1275,0.1286,0.1265,0.1286,69232.0],["1973-07-19",0.1286,0.1291,0.1275,0.1275,63906.0],["1973-07-20",0.1275,0.1281,0.1275,0.1281,15977.0],["1973-07-23",0.1281,0.1281,0.1265,0.1275,111836.0],["1973-07-24",0.127,0.127,0.1255,0.1255,74557.0],["1973-07-25",0.1255,0.1265,0.1255,0.126,31953.0],["1973-07-26",0.126,0.127,0.1239,0.1239,298229.0],["1973-07-27",0.1239,0.1249,0.1223,0.1249,69232.0],["1973-07-30",0.1244,0.1244,0.1244,0.1244,37279.0],["1973-07-31",0.1244,0.1265,0.1244,0.1244,79883.0],["1973-08-01",0.1244,0.1249,0.1228,0.1239,63906.0],["1973-08-02",0.1239,0.1239,0.1218,0.1234,90534.0],["1973-08-03",0.1239,0.1265,0.1239,0.1265,101185.0],["1973-08-06",0.1255,0.1255,0.1228,0.1228,149114.0],["1973-08-07",0.1223,0.1223,0.1208,0.1208,133138.0],["1973-08-08",0.1208,0.1213,0.1197,0.1213,90534.0],["1973-08-09",0.1213,0.1223,0.1208,0.1218,85208.0],["1973-08-10",0.1223,0.1228,0.1223,0.1223,21302.0],["1973-08-13",0.1223,0.1228,0.1218,0.1218,111836.0],["1973-08-14",0.1218,0.1218,0.1197,0.1197,37279.0],["1973-08-15",0.1197,0.1213,0.1197,0.1202,79883.0],["1973-08-16",0.1208,0.1223,0.1208,0.1208,58581.0],["1973-08-17",0.1208,0.1218,0.1208,0.1208,47930.0],["1973-08-20",0.1208,0.1218,0.1197,0.1208,47930.0],["1973-08-21",0.1208,0.1208,0.1187,0.1187,79883.0],["1973-08-22",0.1187,0.1197,0.1182,0.1197,69232.0],["1973-08-23",0.1197,0.1202,0.1192,0.1202,42604.0],["1973-08-24",0.1208,0.1208,0.1208,0.1208,37279.0],["1973-08-27",0.1208,0.1208,0.1197,0.1208,74557.0],["1973-08-28",0.1218,0.1239,0.1218,0.1239,63906.0],["1973-08-29",0.1244,0.1255,0.1244,0.1255,10651.0],["1973-08-30",0.1244,0.1244,0.1234,0.1234,15977.0],["1973-08-31",0.1234,0.1239,0.1228,0.1228,26628.0],["1973-09-04",0.1228,0.1239,0.1228,0.1239,37279.0],["1973-09-05",0.1239,0.1265,0.1228,0.1255,85208.0],["1973-09-06",0.1255,0.1286,0.1255,0.1286,47930.0],["1973-09-07",0.1291,0.1312,0.1291,0.1312,101185.0],["1973-09-10",0.1317,0.1338,0.1317,0.1317,106510.0],["1973-09-11",0.1317,0.1327,0.1317,0.1317,37279.0],["1973-09-12",0.1317,0.1327,0.1317,0.1317,10651.0],["1973-09-13",0.1317,0.1327,0.1317,0.1317,15977.0],["1973-09-14",0.1317,0.1333,0.1312,0.1312,42604.0],["1973-09-17",0.1312,0.1312,0.1291,0.1291,79883.0],["1973-09-18",0.1291,0.1301,0.1291,0.1291,47930.0],["1973-09-19",0.1291,0.1301,0.1286,0.1286,85208.0],["1973-09-20",0.1286,0.1296,0.1286,0.1286,31953.0],["1973-09-21",0.1286,0.1296,0.1286,0.1291,149114.0],["1973-09-24",0.1291,0.1307,0.1286,0.1291,154440.0],["1973-09-25",0.1291,0.1312,0.1291,0.1291,149114.0],["1973-09-26",0.1291,0.1307,0.1291,0.1296,85208.0],["1973-09-27",0.1296,0.1312,0.1291,0.1291,202370.0],["1973-09-28",0.1301,0.1307,0.1301,0.1301,63906.0],["1973-10-01",0.1301,0.1307,0.1301,0.1301,69232.0],["1973-10-02",0.1307,0.1322,0.1307,0.1312,260950.0],["1973-10-03",0.1312,0.1322,0.1307,0.1312,207695.0],["1973-10-04",0.1312,0.1317,0.1312,0.1317,154440.0],["1973-10-05",0.1322,0.1322,0.1322,0.1322,26628.0],["1973-10-08",0.1317,0.1317,0.1296,0.1296,234323.0],["1973-10-09",0.1296,0.1307,0.1291,0.1296,197044.0],["1973-10-10",0.1301,0.1307,0.1301,0.1301,101185.0],["1973-10-11",0.1301,0.1317,0.1301,0.1301,58581.0],["1973-10-12",0.1312,0.1327,0.1312,0.1327,90534.0],["1973-10-15",0.1333,0.1348,0.1333,0.1338,122487.0],["1973-10-16",0.1338,0.1348,0.1333,0.1348,58581.0],["1973-10-17",0.1348,0.1348,0.1348,0.1348,90534.0],["1973-10-18",0.1343,0.1343,0.1322,0.1322,37279.0],["1973-10-19",0.1322,0.1327,0.1312,0.1312,31953.0],["1973-10-22",0.1312,0.1322,0.1307,0.1312,111836.0],["1973-10-23",0.1312,0.1312,0.1312,0.1312,10651.0],["1973-10-24",0.1301,0.1301,0.1281,0.1291,101185.0],["1973-10-25",0.1291,0.1301,0.1291,0.1291,85208.0],["1973-10-26",0.1301,0.1301,0.1301,0.1301,69232.0],["1973-10-29",0.1301,0.1317,0.1296,0.1312,207695.0],["1973-10-30",0.1312,0.1317,0.1296,0.1307,90534.0],["1973-10-31",0.1307,0.1307,0.1291,0.1291,37279.0],["1973-11-01",0.1291,0.1301,0.1281,0.1281,133138.0],["1973-11-02",0.1281,0.1286,0.127,0.1286,138463.0],["1973-11-05",0.1275,0.1275,0.1228,0.1228,186393.0],["1973-11-06",0.1234,0.1244,0.1234,0.1244,58581.0],["1973-11-07",0.1244,0.1249,0.1234,0.1234,90534.0],["1973-11-08",0.1244,0.1327,0.1244,0.1327,308880.0],["1973-11-09",0.1359,0.1489,0.1359,0.1452,479297.0],["1973-11-12",0.1458,0.153,0.1458,0.1458,596458.0],["1973-11-13",0.1458,0.1458,0.1416,0.1458,154440.0],["1973-11-14",0.1458,0.1473,0.1442,0.1458,271601.0],["1973-11-15",0.1442,0.1442,0.14,0.14,90534.0],["1973-11-16",0.14,0.1411,0.1385,0.1385,74557.0],["1973-11-19",0.1379,0.1379,0.1359,0.1369,63906.0],["1973-11-20",0.1369,0.1379,0.1353,0.1379,127812.0],["1973-11-21",0.1369,0.1369,0.1338,0.1338,143789.0],["1973-11-23",0.1333,0.1333,0.1301,0.1312,143789.0],["1973-11-26",0.1312,0.1317,0.127,0.127,95859.0],["1973-11-27",0.127,0.1301,0.127,0.1301,117161.0],["1973-11-28",0.1301,0.1317,0.1286,0.1317,42604.0],["1973-11-29",0.1327,0.1348,0.1327,0.1333,58581.0],["1973-11-30",0.1312,0.1312,0.1312,0.1312,58581.0],["1973-12-03",0.1312,0.1312,0.1296,0.1307,95859.0],["1973-12-04",0.1307,0.1312,0.1301,0.1301,53255.0],["1973-12-05",0.1301,0.1301,0.1249,0.1249,90534.0],["1973-12-06",0.1249,0.1249,0.1239,0.1239,95859.0],["1973-12-07",0.1244,0.1281,0.1244,0.1281,138463.0],["1973-12-10",0.1281,0.1301,0.1275,0.1291,165091.0],["1973-12-11",0.1291,0.1312,0.1281,0.1281,74557.0],["1973-12-12",0.127,0.127,0.1255,0.1255,58581.0],["1973-12-13",0.1255,0.1255,0.1228,0.1249,111836.0],["1973-12-14",0.1249,0.1249,0.1239,0.1239,37279.0],["1973-12-17",0.1239,0.1249,0.1239,0.1249,42604.0],["1973-12-18",0.126,0.1286,0.126,0.1286,165091.0],["1973-12-19",0.1286,0.1312,0.1286,0.1286,58581.0],["1973-12-20",0.1286,0.1291,0.126,0.127,47930.0],["1973-12-21",0.127,0.1281,0.127,0.127,42604.0],["1973-12-24",0.1281,0.1301,0.1281,0.1291,53255.0],["1973-12-26",0.1296,0.1307,0.1296,0.1307,69232.0],["1973-12-27",0.1327,0.1353,0.1327,0.1348,165091.0],["1973-12-28",0.1353,0.1385,0.1353,0.1385,90534.0],["1973-12-31",0.1405,0.1447,0.1405,0.1447,175742.0],["1974-01-02",0.1463,0.151,0.1463,0.1494,250299.0],["1974-01-03",0.151,0.1536,0.151,0.153,426041.0],["1974-01-04",0.153,0.1536,0.152,0.152,367461.0],["1974-01-07",0.151,0.151,0.1478,0.151,165091.0],["1974-01-08",0.1499,0.1499,0.1458,0.1458,95859.0],["1974-01-09",0.1426,0.1426,0.14,0.1421,170417.0],["1974-01-10",0.1421,0.1432,0.1411,0.1416,58581.0],["1974-01-11",0.1416,0.1426,0.1385,0.139,117161.0],["1974-01-14",0.1379,0.1379,0.1374,0.1374,31953.0],["1974-01-15",0.1369,0.1369,0.1353,0.1353,69232.0],["1974-01-16",0.1353,0.1353,0.1338,0.1353,111836.0],["1974-01-17",0.1374,0.1379,0.1374,0.1374,42604.0],["1974-01-18",0.1364,0.1364,0.1353,0.1353,26628.0],["1974-01-21",0.1353,0.1364,0.1353,0.1364,42604.0],["1974-01-22",0.1364,0.1364,0.1353,0.1353,15977.0],["1974-01-23",0.1369,0.1405,0.1369,0.1395,85208.0],["1974-01-24",0.1411,0.1437,0.1411,0.1416,101185.0],["1974-01-25",0.1416,0.1426,0.14,0.14,127812.0],["1974-01-28",0.1395,0.1395,0.139,0.1395,10651.0],["1974-01-29",0.1405,0.1426,0.1405,0.1416,53255.0],["1974-01-30",0.1416,0.1437,0.1405,0.1405,79883.0],["1974-01-31",0.1405,0.1405,0.1405,0.1405,5326.0],["1974-02-01",0.14,0.14,0.1353,0.1353,324857.0],["1974-02-04",0.1353,0.1359,0.1338,0.1338,31953.0],["1974-02-05",0.1348,0.1348,0.1348,0.1348,31953.0],["1974-02-06",0.1348,0.1348,0.1338,0.1343,31953.0],["1974-02-07",0.1343,0.1353,0.1333,0.1333,117161.0],["1974-02-08",0.1333,0.1333,0.1307,0.1322,165091.0],["1974-02-11",0.1322,0.1322,0.1312,0.1322,31953.0],["1974-02-12",0.1322,0.1333,0.1322,0.1322,31953.0],["1974-02-13",0.1322,0.1333,0.1312,0.1333,31953.0],["1974-02-14",0.1343,0.1353,0.1343,0.1353,101185.0],["1974-02-15",0.1343,0.1343,0.1333,0.1333,21302.0],["1974-02-19",0.1343,0.1385,0.1343,0.1374,133138.0],["1974-02-20",0.1374,0.1385,0.1369,0.1374,37279.0],["1974-02-21",0.1374,0.1374,0.1364,0.1374,37279.0],["1974-02-22",0.1374,0.1379,0.1364,0.1379,31953.0],["1974-02-25",0.14,0.1411,0.14,0.1411,69232.0],["1974-02-26",0.1416,0.1421,0.1416,0.1416,21302.0],["1974-02-27",0.1416,0.1426,0.139,0.139,90534.0],["1974-02-28",0.1395,0.1395,0.1395,0.1395,10651.0],["1974-03-01",0.1364,0.1364,0.1359,0.1364,10651.0],["1974-03-04",0.1374,0.1385,0.1374,0.1385,15977.0],["1974-03-05",0.1385,0.14,0.1385,0.139,42604.0],["1974-03-06",0.139,0.1421,0.139,0.1416,69232.0],["1974-03-07",0.1421,0.1463,0.1421,0.1421,159766.0],["1974-03-08",0.1421,0.1452,0.1421,0.1442,31953.0],["1974-03-11",0.1432,0.1432,0.1426,0.1426,15977.0],["1974-03-12",0.1426,0.1426,0.1416,0.1421,37279.0],["1974-03-13",0.1421,0.1437,0.1421,0.1426,37279.0],["1974-03-14",0.1426,0.1447,0.1416,0.1416,90534.0],["1974-03-15",0.1416,0.1432,0.1416,0.1432,37279.0],["1974-03-18",0.1432,0.1437,0.1421,0.1437,53255.0],["1974-03-19",0.1416,0.1416,0.1411,0.1411,42604.0],["1974-03-20",0.1411,0.1411,0.1405,0.1411,21302.0],["1974-03-21",0.14,0.14,0.139,0.14,42604.0],["1974-03-22",0.1395,0.1395,0.1374,0.1395,58581.0],["1974-03-25",0.1395,0.1395,0.1369,0.1369,63906.0],["1974-03-26",0.1369,0.1369,0.1353,0.1353,15977.0],["1974-03-27",0.1348,0.1348,0.1338,0.1348,21302.0],["1974-03-28",0.1348,0.1348,0.1322,0.1322,37279.0],["1974-03-29",0.1322,0.1322,0.1301,0.1301,31953.0],["1974-04-01",0.1312,0.1322,0.1312,0.1312,95859.0],["1974-04-02",0.1291,0.1291,0.1281,0.1281,191719.0],["1974-04-03",0.1291,0.1301,0.1291,0.1291,37279.0],["1974-04-04",0.1291,0.1301,0.1286,0.1291,58581.0],["1974-04-05",0.1286,0.1286,0.1286,0.1286,5326.0],["1974-04-08",0.1286,0.1286,0.1275,0.1286,53255.0],["1974-04-09",0.1286,0.1291,0.1275,0.1275,37279.0],["1974-04-10",0.1275,0.1286,0.126,0.126,69232.0],["1974-04-11",0.1255,0.1255,0.1255,0.1255,21302.0],["1974-04-15",0.126,0.127,0.126,0.126,26628.0],["1974-04-16",0.126,0.127,0.1244,0.1244,106510.0],["1974-04-17",0.1244,0.1249,0.1239,0.1239,26628.0],["1974-04-18",0.1239,0.1249,0.1234,0.1234,101185.0],["1974-04-19",0.1234,0.1244,0.1234,0.1244,37279.0],["1974-04-22",0.1249,0.1255,0.1249,0.1255,53255.0],["1974-04-23",0.1255,0.1275,0.1239,0.1239,69232.0],["1974-04-24",0.1239,0.1249,0.1228,0.1239,53255.0],["1974-04-25",0.1249,0.1249,0.1249,0.1249,5326.0],["1974-04-26",0.1244,0.1244,0.1228,0.1228,31953.0],["1974-04-29",0.1223,0.1223,0.1197,0.1213,122487.0],["1974-04-30",0.1213,0.1223,0.1202,0.1202,47930.0],["1974-05-01",0.1202,0.1208,0.1197,0.1208,58581.0],["1974-05-02",0.1208,0.1213,0.1208,0.1213,21302.0],["1974-05-03",0.1213,0.1239,0.1197,0.1234,101185.0],["1974-05-06",0.1244,0.1249,0.1244,0.1249,47930.0],["1974-05-07",0.1249,0.1249,0.1244,0.1249,21302.0],["1974-05-08",0.1249,0.1249,0.1244,0.1249,53255.0],["1974-05-09",0.1249,0.1265,0.1249,0.1249,31953.0],["1974-05-10",0.1249,0.1265,0.1244,0.1244,63906.0],["1974-05-13",0.1244,0.1244,0.1244,0.1244,5326.0],["1974-05-14",0.1249,0.126,0.1249,0.1249,31953.0],["1974-05-15",0.1239,0.1239,0.1234,0.1234,37279.0],["1974-05-16",0.1228,0.1228,0.1228,0.1228,10651.0],["1974-05-17",0.1228,0.1239,0.1228,0.1228,31953.0],["1974-05-20",0.1228,0.1239,0.1218,0.1218,37279.0],["1974-05-21",0.1213,0.1213,0.1192,0.1213,58581.0],["1974-05-22",0.1202,0.1202,0.1187,0.1187,26628.0],["1974-05-23",0.1176,0.1176,0.1161,0.1166,42604.0],["1974-05-24",0.1166,0.1166,0.1166,0.1166,0.0],["1974-05-28",0.1166,0.1187,0.1166,0.1187,47930.0],["1974-05-29",0.1176,0.1176,0.1161,0.1166,69232.0],["1974-05-30",0.1161,0.1161,0.115,0.1161,47930.0],["1974-05-31",0.1145,0.1145,0.113,0.1145,85208.0],["1974-06-03",0.114,0.114,0.113,0.114,63906.0],["1974-06-04",0.114,0.1145,0.113,0.114,63906.0],["1974-06-05",0.114,0.1145,0.114,0.1145,31953.0],["1974-06-06",0.1145,0.1145,0.114,0.1145,47930.0],["1974-06-07",0.1145,0.1156,0.114,0.1156,42604.0],["1974-06-10",0.1176,0.1197,0.1176,0.1182,133138.0],["1974-06-11",0.1182,0.1197,0.1176,0.1192,79883.0],["1974-06-12",0.1208,0.1218,0.1208,0.1208,74557.0],["1974-06-13",0.1208,0.1218,0.1208,0.1208,15977.0],["1974-06-14",0.1218,0.1223,0.1218,0.1218,31953.0],["1974-06-17",0.1208,0.1208,0.1202,0.1202,10651.0],["1974-06-18",0.1192,0.1192,0.1182,0.1182,10651.0],["1974-06-19",0.1171,0.1171,0.1166,0.1166,31953.0],["1974-06-20",0.1161,0.1161,0.1156,0.1161,15977.0],["1974-06-21",0.115,0.115,0.114,0.114,21302.0],["1974-06-24",0.114,0.115,0.114,0.114,15977.0],["1974-06-25",0.114,0.114,0.1119,0.1119,69232.0],["1974-06-26",0.1098,0.1098,0.1072,0.1072,106510.0],["1974-06-27",0.1072,0.1083,0.1072,0.1072,63906.0],["1974-06-28",0.1072,0.1072,0.1052,0.1062,53255.0],["1974-07-01",0.1062,0.1062,0.1057,0.1062,106510.0],["1974-07-02",0.1062,0.1067,0.1041,0.1041,111836.0],["1974-07-03",0.1041,0.1041,0.1031,0.1031,10651.0],["1974-07-05",0.1031,0.1041,0.1031,0.1041,58581.0],["1974-07-08",0.1041,0.1041,0.1041,0.1041,26628.0],["1974-07-09",0.1036,0.1036,0.1036,0.1036,21302.0],["1974-07-10",0.1036,0.1036,0.101,0.101,101185.0],["1974-07-11",0.0999,0.0999,0.0984,0.0989,101185.0],["1974-07-12",0.0989,0.0999,0.0989,0.0999,186393.0],["1974-07-15",0.0999,0.101,0.0989,0.101,101185.0],["1974-07-16",0.101,0.101,0.0984,0.0984,63906.0],["1974-07-17",0.0968,0.0968,0.0958,0.0958,197044.0],["1974-07-18",0.0968,0.0979,0.0968,0.0979,90534.0],["1974-07-19",0.0973,0.0973,0.0963,0.0973,111836.0],["1974-07-22",0.0979,0.1005,0.0979,0.1005,37279.0],["1974-07-23",0.101,0.1041,0.101,0.1041,79883.0],["1974-07-24",0.1041,0.1041,0.1015,0.102,90534.0],["1974-07-25",0.102,0.1052,0.1015,0.1046,170417.0],["1974-07-26",0.1057,0.1072,0.1057,0.1057,101185.0],["1974-07-29",0.1057,0.1067,0.1046,0.1062,111836.0],["1974-07-30",0.1062,0.1062,0.1025,0.1036,85208.0],["1974-07-31",0.1031,0.1031,0.1015,0.102,74557.0],["1974-08-01",0.1031,0.1041,0.1031,0.1031,58581.0],["1974-08-02",0.1031,0.1031,0.1031,0.1031,58581.0],["1974-08-05",0.1031,0.1041,0.1031,0.1036,74557.0],["1974-08-06",0.1036,0.1072,0.1036,0.1052,218346.0],["1974-08-07",0.1057,0.1093,0.1057,0.1083,63906.0],["1974-08-08",0.1093,0.1104,0.1093,0.1104,90534.0],["1974-08-09",0.1104,0.1109,0.1093,0.1109,31953.0],["1974-08-12",0.1114,0.1124,0.1114,0.1114,47930.0],["1974-08-13",0.1124,0.1135,0.1124,0.113,53255.0],["1974-08-14",0.1124,0.1124,0.1098,0.1098,53255.0],["1974-08-15",0.1098,0.1098,0.1098,0.1098,5326.0],["1974-08-16",0.1098,0.1114,0.1098,0.1098,42604.0],["1974-08-19",0.1083,0.1083,0.1062,0.1062,79883.0],["1974-08-20",0.1062,0.1062,0.1041,0.1052,42604.0],["1974-08-21",0.1052,0.1057,0.1015,0.1015,101185.0],["1974-08-22",0.1015,0.1031,0.101,0.1031,53255.0],["1974-08-23",0.1031,0.1031,0.102,0.1031,15977.0],["1974-08-26",0.1025,0.1025,0.1005,0.1015,53255.0],["1974-08-27",0.102,0.1031,0.102,0.102,15977.0],["1974-08-28",0.102,0.1031,0.1015,0.1015,26628.0],["1974-08-29",0.0984,0.0984,0.0958,0.0958,74557.0],["1974-08-30",0.0958,0.0963,0.0953,0.0953,21302.0],["1974-09-03",0.0963,0.0984,0.0963,0.0984,31953.0],["1974-09-04",0.0984,0.0994,0.0979,0.0989,74557.0],["1974-09-05",0.0989,0.0999,0.0989,0.0989,31953.0],["1974-09-06",0.0999,0.101,0.0999,0.101,69232.0],["1974-09-09",0.101,0.101,0.1005,0.1005,42604.0],["1974-09-10",0.1005,0.102,0.1005,0.1005,69232.0],["1974-09-11",0.0999,0.0999,0.0999,0.0999,10651.0],["1974-09-12",0.0999,0.101,0.0999,0.0999,10651.0],["1974-09-13",0.0999,0.0999,0.0994,0.0994,21302.0],["1974-09-16",0.0968,0.0968,0.0942,0.0947,106510.0],["1974-09-17",0.0958,0.0973,0.0958,0.0963,31953.0],["1974-09-18",0.0963,0.0968,0.0958,0.0968,26628.0],["1974-09-19",0.0968,0.0989,0.0968,0.0989,69232.0],["1974-09-20",0.0989,0.0999,0.0979,0.0989,47930.0],["1974-09-23",0.0999,0.1025,0.0999,0.101,69232.0],["1974-09-24",0.1005,0.1005,0.0979,0.0984,53255.0],["1974-09-25",0.0984,0.0999,0.0984,0.0989,42604.0],["1974-09-26",0.0984,0.0984,0.0973,0.0973,37279.0],["1974-09-27",0.0963,0.0963,0.0927,0.0937,133138.0],["1974-09-30",0.0937,0.0953,0.0937,0.0937,47930.0],["1974-10-01",0.0927,0.0927,0.0916,0.0916,101185.0],["1974-10-02",0.0916,0.0927,0.0916,0.0916,85208.0],["1974-10-03",0.0916,0.0932,0.0916,0.0916,69232.0],["1974-10-04",0.0916,0.0916,0.0906,0.0916,74557.0],["1974-10-07",0.0916,0.0927,0.0916,0.0921,79883.0],["1974-10-08",0.0921,0.0953,0.0921,0.0947,234323.0],["1974-10-09",0.0947,0.0979,0.0947,0.0979,244974.0],["1974-10-10",0.0979,0.102,0.0979,0.0989,362135.0],["1974-10-11",0.0989,0.0994,0.0979,0.0994,90534.0],["1974-10-14",0.0994,0.101,0.0994,0.101,85208.0],["1974-10-15",0.101,0.1072,0.101,0.1041,149114.0],["1974-10-16",0.1041,0.1052,0.1041,0.1041,42604.0],["1974-10-17",0.1041,0.1062,0.1036,0.1062,181068.0],["1974-10-18",0.1072,0.1104,0.1072,0.1104,127812.0],["1974-10-21",0.1104,0.1114,0.1098,0.1104,47930.0],["1974-10-22",0.1098,0.1098,0.1078,0.1083,106510.0],["1974-10-23",0.1083,0.1083,0.1057,0.1067,31953.0],["1974-10-24",0.1067,0.1083,0.1057,0.1057,63906.0],["1974-10-25",0.1057,0.1067,0.1057,0.1067,21302.0],["1974-10-28",0.1067,0.1067,0.1046,0.1046,53255.0],["1974-10-29",0.1057,0.1057,0.1057,0.1057,5326.0],["1974-10-30",0.1062,0.1078,0.1062,0.1062,74557.0],["1974-10-31",0.1062,0.1062,0.1062,0.1062,5326.0],["1974-11-01",0.1062,0.1067,0.1057,0.1067,15977.0],["1974-11-04",0.1067,0.1072,0.1057,0.1062,37279.0],["1974-11-05",0.1062,0.1088,0.1057,0.1072,63906.0],["1974-11-06",0.1078,0.1114,0.1078,0.1109,79883.0],["1974-11-07",0.1104,0.1104,0.1083,0.1083,58581.0],["1974-11-08",0.1093,0.1109,0.1093,0.1098,69232.0],["1974-11-11",0.1109,0.1135,0.1109,0.1119,69232.0],["1974-11-12",0.113,0.1145,0.113,0.114,31953.0],["1974-11-13",0.114,0.115,0.114,0.115,10651.0],["1974-11-14",0.115,0.1161,0.114,0.114,53255.0],["1974-11-15",0.114,0.115,0.1135,0.114,42604.0],["1974-11-18",0.113,0.113,0.1067,0.1067,143789.0],["1974-11-19",0.1062,0.1062,0.1057,0.1062,21302.0],["1974-11-20",0.1062,0.1062,0.1062,0.1062,15977.0],["1974-11-21",0.1062,0.1072,0.1057,0.1067,79883.0],["1974-11-22",0.1072,0.1093,0.1072,0.1083,37279.0],["1974-11-25",0.1083,0.1098,0.1083,0.1098,47930.0],["1974-11-26",0.1093,0.1093,0.1083,0.1083,53255.0],["1974-11-27",0.1083,0.1093,0.1083,0.1093,15977.0],["1974-11-29",0.1093,0.1093,0.1093,0.1093,0.0],["1974-12-02",0.1072,0.1072,0.1062,0.1062,42604.0],["1974-12-03",0.1062,0.1062,0.1057,0.1057,31953.0],["1974-12-04",0.1057,0.1057,0.1046,0.1046,31953.0],["1974-12-05",0.1041,0.1041,0.1025,0.1036,106510.0],["1974-12-06",0.1025,0.1025,0.102,0.1025,26628.0],["1974-12-09",0.1041,0.1057,0.1041,0.1046,95859.0],["1974-12-10",0.1046,0.1052,0.1041,0.1052,21302.0],["1974-12-11",0.1062,0.1083,0.1062,0.1072,53255.0],["1974-12-12",0.1072,0.1083,0.1062,0.1083,58581.0],["1974-12-13",0.1072,0.1072,0.1067,0.1067,15977.0],["1974-12-16",0.1067,0.1072,0.1062,0.1072,21302.0],["1974-12-17",0.1072,0.1078,0.1062,0.1062,53255.0],["1974-12-18",0.1072,0.1072,0.1072,0.1072,10651.0],["1974-12-19",0.1072,0.1072,0.1057,0.1062,37279.0],["1974-12-20",0.1062,0.1072,0.1062,0.1072,37279.0],["1974-12-23",0.1067,0.1067,0.1057,0.1062,47930.0],["1974-12-24",0.1062,0.1062,0.1062,0.1062,15977.0],["1974-12-26",0.1072,0.1083,0.1072,0.1083,58581.0],["1974-12-27",0.1083,0.1093,0.1083,0.1083,37279.0],["1974-12-30",0.1083,0.1083,0.1072,0.1072,58581.0],["1974-12-31",0.1072,0.1098,0.1062,0.1098,165091.0],["1975-01-02",0.1104,0.1124,0.1104,0.1124,47930.0],["1975-01-03",0.1124,0.1145,0.1124,0.1135,37279.0],["1975-01-06",0.1145,0.1187,0.1145,0.1187,53255.0],["1975-01-07",0.1187,0.1202,0.1182,0.1197,37279.0],["1975-01-08",0.1208,0.1218,0.1208,0.1218,47930.0],["1975-01-09",0.1218,0.1223,0.1218,0.1218,31953.0],["1975-01-10",0.1228,0.1234,0.1228,0.1228,31953.0],["1975-01-13",0.1228,0.1244,0.1228,0.1228,90534.0],["1975-01-14",0.1228,0.1228,0.1208,0.1208,42604.0],["1975-01-15",0.1208,0.1218,0.1197,0.1218,26628.0],["1975-01-16",0.1218,0.1228,0.1218,0.1218,58581.0],["1975-01-17",0.1218,0.1228,0.1213,0.1213,21302.0],["1975-01-20",0.1213,0.1223,0.1208,0.1208,53255.0],["1975-01-21",0.1202,0.1202,0.1192,0.1192,15977.0],["1975-01-22",0.1192,0.1197,0.1187,0.1197,10651.0],["1975-01-23",0.1192,0.1192,0.1176,0.1192,58581.0],["1975-01-24",0.1192,0.1192,0.1171,0.1182,85208.0],["1975-01-27",0.1192,0.1202,0.1192,0.1202,90534.0],["1975-01-28",0.1208,0.1239,0.1208,0.1228,127812.0],["1975-01-29",0.1239,0.1249,0.1239,0.1239,74557.0],["1975-01-30",0.1239,0.1239,0.1197,0.1197,191719.0],["1975-01-31",0.1202,0.1213,0.1202,0.1213,63906.0],["1975-02-03",0.1202,0.1202,0.1182,0.1182,31953.0],["1975-02-04",0.1182,0.1202,0.1182,0.1202,58581.0],["1975-02-05",0.1202,0.1218,0.1202,0.1218,58581.0],["1975-02-06",0.1218,0.1218,0.1208,0.1208,21302.0],["1975-02-07",0.1208,0.1208,0.1197,0.1202,37279.0],["1975-02-10",0.1202,0.1213,0.1202,0.1208,42604.0],["1975-02-11",0.1192,0.1192,0.1176,0.1192,95859.0],["1975-02-12",0.1192,0.1202,0.1192,0.1197,191719.0],["1975-02-13",0.1197,0.1197,0.1197,0.1197,5326.0],["1975-02-14",0.1202,0.1202,0.1202,0.1202,10651.0],["1975-02-18",0.1202,0.1202,0.1197,0.1197,21302.0],["1975-02-19",0.1197,0.1208,0.1192,0.1192,58581.0],["1975-02-20",0.1192,0.1202,0.1192,0.1192,42604.0],["1975-02-21",0.1192,0.1197,0.1182,0.1182,63906.0],["1975-02-24",0.1182,0.1197,0.1182,0.1192,42604.0],["1975-02-25",0.1192,0.1202,0.1192,0.1192,31953.0],["1975-02-26",0.1197,0.1202,0.1197,0.1202,53255.0],["1975-02-27",0.1202,0.1208,0.1192,0.1192,122487.0],["1975-02-28",0.1166,0.1166,0.1166,0.1166,42604.0],["1975-03-03",0.1166,0.1166,0.114,0.114,90534.0],["1975-03-04",0.114,0.1145,0.113,0.1135,101185.0],["1975-03-05",0.1135,0.1145,0.113,0.113,47930.0],["1975-03-06",0.113,0.1145,0.113,0.1145,26628.0],["1975-03-07",0.1145,0.115,0.114,0.114,15977.0],["1975-03-10",0.1135,0.1135,0.1109,0.1109,133138.0],["1975-03-11",0.1109,0.1109,0.1109,0.1109,10651.0],["1975-03-12",0.1109,0.1109,0.1093,0.1109,47930.0],["1975-03-13",0.1109,0.1109,0.1109,0.1109,10651.0],["1975-03-14",0.1114,0.1124,0.1114,0.1114,31953.0],["1975-03-17",0.1114,0.1114,0.1114,0.1114,37279.0],["1975-03-18",0.1124,0.1135,0.1124,0.1124,58581.0],["1975-03-19",0.1124,0.114,0.1119,0.113,21302.0],["1975-03-20",0.113,0.114,0.1119,0.1119,37279.0],["1975-03-21",0.1119,0.1119,0.1114,0.1119,21302.0],["1975-03-24",0.1119,0.1119,0.1114,0.1114,15977.0],["1975-03-25",0.1104,0.1104,0.1104,0.1104,42604.0],["1975-03-26",0.1098,0.1098,0.1083,0.1083,271601.0],["1975-03-27",0.1083,0.1088,0.1067,0.1088,106510.0],["1975-03-31",0.1088,0.1093,0.1083,0.1093,21302.0],["1975-04-01",0.1093,0.1093,0.1083,0.1093,31953.0],["1975-04-02",0.1093,0.1093,0.1083,0.1083,47930.0],["1975-04-03",0.1072,0.1072,0.1067,0.1067,47930.0],["1975-04-04",0.1067,0.1083,0.1067,0.1083,90534.0],["1975-04-07",0.1083,0.1083,0.1067,0.1067,95859.0],["1975-04-08",0.1062,0.1062,0.1041,0.1041,122487.0],["1975-04-09",0.1052,0.1062,0.1052,0.1062,37279.0],["1975-04-10",0.1062,0.1072,0.1062,0.1072,47930.0],["1975-04-11",0.1072,0.1072,0.1072,0.1072,0.0],["1975-04-14",0.1098,0.1109,0.1098,0.1098,26628.0],["1975-04-15",0.1098,0.1119,0.1098,0.1109,58581.0],["1975-04-16",0.1104,0.1104,0.1072,0.1072,90534.0],["1975-04-17",0.1072,0.1078,0.1041,0.1078,191719.0],["1975-04-18",0.1078,0.1083,0.1072,0.1072,10651.0],["1975-04-21",0.1072,0.1083,0.1062,0.1062,138463.0],["1975-04-22",0.1067,0.1067,0.1067,0.1067,21302.0],["1975-04-23",0.1067,0.1067,0.1057,0.1062,31953.0],["1975-04-24",0.1062,0.1072,0.1057,0.1062,69232.0],["1975-04-25",0.1062,0.1072,0.1052,0.1062,74557.0],["1975-04-28",0.1052,0.1052,0.1046,0.1046,47930.0],["1975-04-29",0.1046,0.1052,0.1041,0.1041,69232.0],["1975-04-30",0.1036,0.1036,0.102,0.102,106510.0],["1975-05-01",0.102,0.1036,0.1015,0.1015,85208.0],["1975-05-02",0.1015,0.1041,0.1015,0.1031,133138.0],["1975-05-05",0.1031,0.1052,0.1025,0.1031,122487.0],["1975-05-06",0.1031,0.1036,0.102,0.102,85208.0],["1975-05-07",0.102,0.1036,0.102,0.1025,31953.0],["1975-05-08",0.1036,0.1052,0.1036,0.1052,165091.0],["1975-05-09",0.1052,0.1057,0.1041,0.1057,255625.0],["1975-05-12",0.1057,0.1067,0.1046,0.1067,42604.0],["1975-05-13",0.1067,0.1109,0.1067,0.1109,69232.0],["1975-05-14",0.1109,0.114,0.1109,0.1135,181068.0],["1975-05-15",0.1135,0.1145,0.113,0.113,42604.0],["1975-05-16",0.113,0.1135,0.1124,0.1124,21302.0],["1975-05-19",0.1114,0.1114,0.1098,0.1109,47930.0],["1975-05-20",0.1109,0.1114,0.1098,0.1109,31953.0],["1975-05-21",0.1109,0.1119,0.1098,0.1119,42604.0],["1975-05-22",0.1109,0.1109,0.1098,0.1098,21302.0],["1975-05-23",0.1098,0.1109,0.1098,0.1109,15977.0],["1975-05-27",0.1109,0.1109,0.1098,0.1098,63906.0],["1975-05-28",0.1098,0.1119,0.1093,0.1119,58581.0],["1975-05-29",0.1109,0.1109,0.1093,0.1093,63906.0],["1975-05-30",0.1093,0.1104,0.1072,0.1104,37279.0],["1975-06-02",0.1109,0.113,0.1109,0.1119,53255.0],["1975-06-03",0.113,0.1156,0.113,0.1156,42604.0],["1975-06-04",0.1166,0.1182,0.1166,0.1182,63906.0],["1975-06-05",0.1187,0.1208,0.1187,0.1208,170417.0],["1975-06-06",0.1208,0.1218,0.1208,0.1213,95859.0],["1975-06-09",0.1202,0.1202,0.1161,0.1171,133138.0],["1975-06-10",0.1166,0.1166,0.1156,0.1166,95859.0],["1975-06-11",0.1166,0.1166,0.1156,0.1166,26628.0],["1975-06-12",0.1166,0.1166,0.1156,0.1156,15977.0],["1975-06-13",0.115,0.115,0.113,0.1145,95859.0],["1975-06-16",0.1145,0.1156,0.114,0.114,15977.0],["1975-06-17",0.114,0.114,0.1135,0.114,10651.0],["1975-06-18",0.113,0.113,0.113,0.113,47930.0],["1975-06-19",0.114,0.1171,0.114,0.1166,85208.0],["1975-06-20",0.1166,0.1176,0.115,0.115,53255.0],["1975-06-23",0.115,0.1161,0.115,0.115,47930.0],["1975-06-24",0.115,0.1171,0.115,0.1161,42604.0],["1975-06-25",0.1161,0.1171,0.1156,0.1171,31953.0],["1975-06-26",0.1171,0.1171,0.1156,0.1166,90534.0],["1975-06-27",0.1156,0.1156,0.1156,0.1156,21302.0],["1975-06-30",0.1156,0.1156,0.1124,0.1135,127812.0],["1975-07-01",0.1145,0.1156,0.1145,0.1156,31953.0],["1975-07-02",0.1156,0.1156,0.1156,0.1156,0.0],["1975-07-03",0.115,0.115,0.1145,0.1145,31953.0],["1975-07-07",0.114,0.114,0.113,0.113,10651.0],["1975-07-08",0.113,0.114,0.1124,0.1124,175742.0],["1975-07-09",0.1124,0.1135,0.1119,0.1124,42604.0],["1975-07-10",0.1135,0.115,0.1135,0.114,63906.0],["1975-07-11",0.1145,0.115,0.1145,0.115,10651.0],["1975-07-14",0.115,0.1166,0.115,0.1166,37279.0],["1975-07-15",0.1166,0.1166,0.1161,0.1161,31953.0],["1975-07-16",0.1161,0.1166,0.1145,0.1145,21302.0],["1975-07-17",0.1145,0.1145,0.1124,0.1124,63906.0],["1975-07-18",0.1124,0.1124,0.1124,0.1124,10651.0],["1975-07-21",0.1119,0.1119,0.1093,0.1093,127812.0],["1975-07-22",0.1088,0.1088,0.1083,0.1083,101185.0],["1975-07-23",0.1083,0.1093,0.1083,0.1083,37279.0],["1975-07-24",0.1083,0.1093,0.1067,0.1083,90534.0],["1975-07-25",0.1093,0.1093,0.1093,0.1093,10651.0],["1975-07-28",0.1093,0.1098,0.1078,0.1088,47930.0],["1975-07-29",0.1088,0.1088,0.1083,0.1088,10651.0],["1975-07-30",0.1088,0.1088,0.1078,0.1078,69232.0],["1975-07-31",0.1078,0.1083,0.1078,0.1083,26628.0],["1975-08-01",0.1088,0.1093,0.1088,0.1088,21302.0],["1975-08-04",0.1088,0.1088,0.1067,0.1067,69232.0],["1975-08-05",0.1062,0.1062,0.1031,0.1031,47930.0],["1975-08-06",0.1036,0.1046,0.1036,0.1036,42604.0],["1975-08-07",0.1036,0.1046,0.1005,0.1005,143789.0],["1975-08-08",0.1005,0.1025,0.1005,0.1025,95859.0],["1975-08-11",0.1025,0.1041,0.101,0.1015,106510.0],["1975-08-12",0.1025,0.1067,0.1025,0.1057,181068.0],["1975-08-13",0.1057,0.1057,0.1057,0.1057,5326.0],["1975-08-14",0.1057,0.1062,0.1052,0.1052,15977.0],["1975-08-15",0.1052,0.1062,0.1052,0.1062,26628.0],["1975-08-18",0.1062,0.1067,0.1057,0.1062,47930.0],["1975-08-19",0.1062,0.1078,0.1057,0.1072,69232.0],["1975-08-20",0.1067,0.1067,0.1057,0.1067,53255.0],["1975-08-21",0.1062,0.1062,0.1057,0.1062,10651.0],["1975-08-22",0.1072,0.1078,0.1072,0.1072,31953.0],["1975-08-25",0.1072,0.1078,0.1062,0.1078,15977.0],["1975-08-26",0.1078,0.1093,0.1067,0.1093,31953.0],["1975-08-27",0.1093,0.1093,0.1083,0.1083,15977.0],["1975-08-28",0.1057,0.1057,0.1046,0.1057,26628.0],["1975-08-29",0.1067,0.1072,0.1067,0.1067,31953.0],["1975-09-02",0.1067,0.1078,0.1057,0.1078,21302.0],["1975-09-03",0.1078,0.1078,0.1078,0.1078,0.0],["1975-09-04",0.1078,0.1083,0.1078,0.1083,10651.0],["1975-09-05",0.1083,0.1083,0.1072,0.1083,10651.0],["1975-09-08",0.1093,0.1098,0.1093,0.1098,90534.0],["1975-09-09",0.1098,0.1104,0.1093,0.1104,15977.0],["1975-09-10",0.1104,0.1114,0.1104,0.1114,26628.0],["1975-09-11",0.1104,0.1104,0.1093,0.1093,42604.0],["1975-09-12",0.1093,0.1093,0.1093,0.1093,5326.0],["1975-09-15",0.1093,0.1104,0.1093,0.1093,10651.0],["1975-09-16",0.1093,0.1104,0.1083,0.1083,42604.0],["1975-09-17",0.1072,0.1072,0.1067,0.1067,10651.0],["1975-09-18",0.1067,0.1067,0.1046,0.1046,63906.0],["1975-09-19",0.1046,0.1057,0.1046,0.1057,26628.0],["1975-09-22",0.1057,0.1057,0.1046,0.1052,53255.0],["1975-09-23",0.1052,0.1052,0.1052,0.1052,5326.0],["1975-09-24",0.1052,0.1078,0.1052,0.1078,58581.0],["1975-09-25",0.1078,0.1088,0.1078,0.1078,31953.0],["1975-09-26",0.1078,0.1083,0.1072,0.1072,15977.0],["1975-09-29",0.1072,0.1078,0.1062,0.1067,37279.0],["1975-09-30",0.1057,0.1057,0.1057,0.1057,5326.0],["1975-10-01",0.1062,0.1083,0.1062,0.1072,47930.0],["1975-10-02",0.1072,0.1072,0.1072,0.1072,21302.0],["1975-10-03",0.1072,0.1072,0.1062,0.1072,21302.0],["1975-10-06",0.1072,0.1072,0.1057,0.1062,31953.0],["1975-10-07",0.1052,0.1052,0.1052,0.1052,21302.0],["1975-10-08",0.1062,0.1062,0.1062,0.1062,5326.0],["1975-10-09",0.1072,0.1072,0.1072,0.1072,15977.0],["1975-10-10",0.1072,0.1072,0.1072,0.1072,0.0],["1975-10-13",0.1083,0.1109,0.1083,0.1098,90534.0],["1975-10-14",0.1098,0.1098,0.1098,0.1098,10651.0],["1975-10-15",0.1104,0.1104,0.1104,0.1104,15977.0],["1975-10-16",0.1109,0.1119,0.1109,0.1119,42604.0],["1975-10-17",0.1119,0.1119,0.1119,0.1119,10651.0],["1975-10-20",0.1109,0.1109,0.1104,0.1104,21302.0],["1975-10-21",0.1104,0.1119,0.1104,0.1119,26628.0],["1975-10-22",0.1114,0.1114,0.1109,0.1114,21302.0],["1975-10-23",0.1119,0.1135,0.1119,0.1135,31953.0],["1975-10-24",0.1135,0.1135,0.113,0.113,26628.0],["1975-10-27",0.114,0.114,0.114,0.114,10651.0],["1975-10-28",0.114,0.115,0.114,0.115,31953.0],["1975-10-29",0.1145,0.1145,0.1145,0.1145,10651.0],["1975-10-30",0.1145,0.115,0.1145,0.1145,69232.0],["1975-10-31",0.1145,0.1156,0.1145,0.1156,26628.0],["1975-11-03",0.1156,0.1156,0.1156,0.1156,15977.0],["1975-11-04",0.1156,0.1161,0.1145,0.1161,15977.0],["1975-11-05",0.1161,0.1161,0.1145,0.1145,42604.0],["1975-11-06",0.1145,0.1145,0.114,0.114,26628.0],["1975-11-07",0.1124,0.1124,0.1114,0.1124,74557.0],["1975-11-10",0.1114,0.1114,0.1114,0.1114,15977.0],["1975-11-11",0.1124,0.1135,0.1124,0.1135,42604.0],["1975-11-12",0.1135,0.1145,0.1124,0.113,37279.0],["1975-11-13",0.113,0.114,0.113,0.114,47930.0],["1975-11-14",0.114,0.114,0.1124,0.1124,63906.0],["1975-11-17",0.113,0.114,0.113,0.113,63906.0],["1975-11-18",0.113,0.1145,0.1124,0.1124,95859.0],["1975-11-19",0.1124,0.1135,0.1124,0.113,42604.0],["1975-11-20",0.1119,0.1119,0.1114,0.1114,10651.0],["1975-11-21",0.1114,0.1119,0.1109,0.1119,15977.0],["1975-11-24",0.1119,0.1119,0.1114,0.1119,15977.0],["1975-11-25",0.1114,0.1114,0.1109,0.1109,42604.0],["1975-11-26",0.1109,0.1119,0.1098,0.1098,106510.0],["1975-11-28",0.1083,0.1083,0.1072,0.1083,31953.0],["1975-12-01",0.1072,0.1072,0.1067,0.1067,37279.0],["1975-12-02",0.1062,0.1062,0.1041,0.1041,133138.0],["1975-12-03",0.1041,0.1046,0.1041,0.1041,122487.0],["1975-12-04",0.1041,0.1057,0.1041,0.1041,95859.0],["1975-12-05",0.1041,0.1067,0.1041,0.1057,101185.0],["1975-12-08",0.1052,0.1052,0.1031,0.1031,127812.0],["1975-12-09",0.1036,0.1036,0.1036,0.1036,53255.0],["1975-12-10",0.1036,0.1036,0.1025,0.1025,37279.0],["1975-12-11",0.1025,0.1036,0.1025,0.1025,42604.0],["1975-12-12",0.1031,0.1036,0.1031,0.1036,21302.0],["1975-12-15",0.1036,0.1041,0.1031,0.1041,58581.0],["1975-12-16",0.1041,0.1052,0.1031,0.1041,63906.0],["1975-12-17",0.1041,0.1041,0.1031,0.1036,138463.0],["1975-12-18",0.1036,0.1046,0.1036,0.1041,37279.0],["1975-12-19",0.1041,0.1052,0.1041,0.1041,415390.0],["1975-12-22",0.1041,0.1052,0.1041,0.1052,63906.0],["1975-12-23",0.1052,0.1052,0.1041,0.1041,15977.0],["1975-12-24",0.1041,0.1041,0.1036,0.1036,58581.0],["1975-12-26",0.1036,0.1041,0.1036,0.1041,69232.0],["1975-12-29",0.1052,0.1062,0.1052,0.1052,74557.0],["1975-12-30",0.1052,0.1062,0.1052,0.1052,53255.0],["1975-12-31",0.1052,0.1078,0.1052,0.1078,47930.0],["1976-01-02",0.1088,0.1124,0.1088,0.1124,138463.0],["1976-01-05",0.114,0.1145,0.114,0.1145,74557.0],["1976-01-06",0.1145,0.1145,0.1135,0.1135,21302.0],["1976-01-07",0.1135,0.1135,0.1124,0.113,47930.0],["1976-01-08",0.1135,0.114,0.1135,0.1135,15977.0],["1976-01-09",0.1135,0.1156,0.1135,0.1156,149114.0],["1976-01-12",0.1145,0.1145,0.114,0.114,31953.0],["1976-01-13",0.114,0.1145,0.1135,0.114,47930.0],["1976-01-14",0.114,0.1156,0.114,0.1156,42604.0],["1976-01-15",0.1156,0.1156,0.114,0.114,21302.0],["1976-01-16",0.114,0.1145,0.1135,0.1145,26628.0],["1976-01-19",0.1145,0.1156,0.1145,0.1145,37279.0],["1976-01-20",0.115,0.1161,0.115,0.115,21302.0],["1976-01-21",0.1156,0.1161,0.1156,0.1156,26628.0],["1976-01-22",0.1156,0.1161,0.115,0.115,74557.0],["1976-01-23",0.115,0.1156,0.1145,0.1156,47930.0],["1976-01-26",0.1156,0.1166,0.1156,0.1156,127812.0],["1976-01-27",0.1156,0.1166,0.1156,0.1166,58581.0],["1976-01-28",0.1166,0.1192,0.1166,0.1182,90534.0],["1976-01-29",0.1182,0.1197,0.1182,0.1197,26628.0],["1976-01-30",0.1208,0.1213,0.1208,0.1208,47930.0],["1976-02-02",0.1208,0.1208,0.1197,0.1197,58581.0],["1976-02-03",0.1202,0.1213,0.1202,0.1208,58581.0],["1976-02-04",0.1218,0.1234,0.1218,0.1234,133138.0],["1976-02-05",0.1228,0.1228,0.1208,0.1208,63906.0],["1976-02-06",0.1213,0.1218,0.1213,0.1218,74557.0],["1976-02-09",0.1218,0.1244,0.1213,0.1213,165091.0],["1976-02-10",0.1223,0.1244,0.1223,0.1244,47930.0],["1976-02-11",0.1244,0.1255,0.1234,0.1255,165091.0],["1976-02-12",0.1255,0.126,0.1239,0.1239,53255.0],["1976-02-13",0.1239,0.1239,0.1218,0.1239,74557.0],["1976-02-17",0.1228,0.1228,0.1228,0.1228,10651.0],["1976-02-18",0.1239,0.1255,0.1239,0.1255,58581.0],["1976-02-19",0.1255,0.126,0.1239,0.1239,69232.0],["1976-02-20",0.1239,0.1249,0.1239,0.1249,47930.0],["1976-02-23",0.1244,0.1244,0.1234,0.1234,90534.0],["1976-02-24",0.1234,0.1234,0.1234,0.1234,42604.0],["1976-02-25",0.1234,0.1244,0.1228,0.1239,63906.0],["1976-02-26",0.1234,0.1234,0.1228,0.1228,31953.0],["1976-02-27",0.1228,0.1228,0.1228,0.1228,21302.0],["1976-03-01",0.1218,0.1218,0.1208,0.1208,63906.0],["1976-03-02",0.1208,0.1218,0.1208,0.1218,47930.0],["1976-03-03",0.1218,0.1223,0.1208,0.1223,58581.0],["1976-03-04",0.1223,0.1228,0.1218,0.1218,37279.0],["1976-03-05",0.1208,0.1208,0.1202,0.1202,10651.0],["1976-03-08",0.1192,0.1192,0.1176,0.1176,26628.0],["1976-03-09",0.1176,0.1182,0.1166,0.1171,58581.0],["1976-03-10",0.1171,0.1176,0.1171,0.1171,21302.0],["1976-03-11",0.1171,0.1192,0.1166,0.1192,58581.0],["1976-03-12",0.1192,0.1202,0.1161,0.1166,90534.0],["1976-03-15",0.1166,0.1166,0.115,0.115,53255.0],["1976-03-16",0.115,0.1156,0.115,0.115,15977.0],["1976-03-17",0.1156,0.1161,0.1156,0.1161,10651.0],["1976-03-18",0.1161,0.1187,0.1156,0.1187,79883.0],["1976-03-19",0.1176,0.1176,0.1166,0.1166,79883.0],["1976-03-22",0.1166,0.1176,0.1161,0.1161,37279.0],["1976-03-23",0.1161,0.1176,0.1156,0.1176,53255.0],["1976-03-24",0.1176,0.1187,0.1176,0.1176,21302.0],["1976-03-25",0.1176,0.1176,0.1166,0.1166,15977.0],["1976-03-26",0.1166,0.1166,0.1161,0.1161,26628.0],["1976-03-29",0.1161,0.1171,0.1156,0.1156,90534.0],["1976-03-30",0.1166,0.1166,0.1166,0.1166,10651.0],["1976-03-31",0.1166,0.1166,0.1156,0.1166,26628.0],["1976-04-01",0.1166,0.1166,0.1156,0.1166,85208.0],["1976-04-02",0.1161,0.1161,0.1156,0.1161,26628.0],["1976-04-05",0.1166,0.1182,0.1166,0.1166,74557.0],["1976-04-06",0.1166,0.1176,0.1166,0.1171,37279.0],["1976-04-07",0.1171,0.1176,0.1161,0.1176,138463.0],["1976-04-08",0.1176,0.1182,0.1171,0.1182,74557.0],["1976-04-09",0.1176,0.1176,0.1166,0.1176,58581.0],["1976-04-12",0.1176,0.1197,0.1166,0.1197,47930.0],["1976-04-13",0.1197,0.1197,0.1197,0.1197,15977.0],["1976-04-14",0.1197,0.1202,0.1192,0.1202,47930.0],["1976-04-15",0.1208,0.1218,0.1208,0.1208,58581.0],["1976-04-19",0.1208,0.1223,0.1208,0.1213,79883.0],["1976-04-20",0.1218,0.1223,0.1218,0.1218,15977.0],["1976-04-21",0.1208,0.1208,0.1208,0.1208,15977.0],["1976-04-22",0.1218,0.1244,0.1218,0.1234,90534.0],["1976-04-23",0.1234,0.1234,0.1234,0.1234,21302.0],["1976-04-26",0.1234,0.1239,0.1228,0.1228,37279.0],["1976-04-27",0.1228,0.1244,0.1228,0.1234,127812.0],["1976-04-28",0.1228,0.1228,0.1218,0.1218,58581.0],["1976-04-29",0.1218,0.126,0.1218,0.126,143789.0],["1976-04-30",0.126,0.1265,0.1249,0.1249,63906.0],["1976-05-03",0.1255,0.126,0.1255,0.126,74557.0],["1976-05-04",0.1255,0.1255,0.1249,0.1255,15977.0],["1976-05-05",0.1255,0.1265,0.1255,0.1265,37279.0],["1976-05-06",0.1265,0.127,0.126,0.126,63906.0],["1976-05-07",0.126,0.1265,0.1255,0.1255,26628.0],["1976-05-10",0.1265,0.127,0.1265,0.1265,127812.0],["1976-05-11",0.1275,0.1322,0.1275,0.1322,197044.0],["1976-05-12",0.1312,0.1312,0.1296,0.1296,111836.0],["1976-05-13",0.1301,0.1322,0.1301,0.1312,223672.0],["1976-05-14",0.1312,0.1312,0.1296,0.1296,117161.0],["1976-05-17",0.1296,0.1307,0.1296,0.1296,47930.0],["1976-05-18",0.1296,0.1312,0.1291,0.1307,90534.0],["1976-05-19",0.1307,0.1317,0.1301,0.1312,90534.0],["1976-05-20",0.1312,0.1348,0.1301,0.1343,255625.0],["1976-05-21",0.1343,0.1348,0.1322,0.1333,133138.0],["1976-05-24",0.1333,0.1338,0.1301,0.1301,106510.0],["1976-05-25",0.1296,0.1296,0.1296,0.1296,15977.0],["1976-05-26",0.1301,0.1317,0.1301,0.1307,42604.0],["1976-05-27",0.1286,0.1286,0.1275,0.1275,37279.0],["1976-05-28",0.1275,0.1281,0.127,0.1281,53255.0],["1976-06-01",0.1281,0.1291,0.1275,0.1291,79883.0],["1976-06-02",0.1291,0.1296,0.1275,0.1275,138463.0],["1976-06-03",0.1275,0.1286,0.1265,0.1286,175742.0],["1976-06-04",0.1286,0.1296,0.1275,0.1291,31953.0],["1976-06-07",0.1286,0.1286,0.1281,0.1286,37279.0],["1976-06-08",0.1275,0.1275,0.127,0.127,26628.0],["1976-06-09",0.127,0.127,0.1255,0.1265,37279.0],["1976-06-10",0.1265,0.1275,0.1255,0.1275,79883.0],["1976-06-11",0.1275,0.1286,0.127,0.127,63906.0],["1976-06-14",0.1275,0.1286,0.1275,0.1281,31953.0],["1976-06-15",0.1286,0.1286,0.1286,0.1286,10651.0],["1976-06-16",0.1286,0.1291,0.1286,0.1291,42604.0],["1976-06-17",0.1291,0.1291,0.1286,0.1286,15977.0],["1976-06-18",0.1296,0.1296,0.1296,0.1296,5326.0],["1976-06-21",0.1296,0.1307,0.1291,0.1301,42604.0],["1976-06-22",0.1301,0.1301,0.1296,0.1301,31953.0],["1976-06-23",0.1301,0.1301,0.1286,0.1286,69232.0],["1976-06-24",0.1291,0.1301,0.1291,0.1291,74557.0],["1976-06-25",0.1291,0.1301,0.1291,0.1291,21302.0],["1976-06-28",0.1286,0.1286,0.1286,0.1286,5326.0],["1976-06-29",0.1286,0.1286,0.1286,0.1286,47930.0],["1976-06-30",0.1286,0.1291,0.1281,0.1286,58581.0],["1976-07-01",0.1286,0.1291,0.1286,0.1286,90534.0],["1976-07-02",0.1286,0.1291,0.1286,0.1291,15977.0],["1976-07-06",0.1291,0.1291,0.1286,0.1286,15977.0],["1976-07-07",0.1286,0.1296,0.1286,0.1296,21302.0],["1976-07-08",0.1296,0.1296,0.1291,0.1291,10651.0],["1976-07-09",0.1296,0.1307,0.1296,0.1307,53255.0],["1976-07-12",0.1312,0.1338,0.1312,0.1338,74557.0],["1976-07-13",0.1338,0.1343,0.1333,0.1338,85208.0],["1976-07-14",0.1343,0.1343,0.1343,0.1343,10651.0],["1976-07-15",0.1343,0.1348,0.1338,0.1348,21302.0],["1976-07-16",0.1348,0.1353,0.1338,0.1338,90534.0],["1976-07-19",0.1333,0.1333,0.1333,0.1333,21302.0],["1976-07-20",0.1333,0.1333,0.1322,0.1333,26628.0],["1976-07-21",0.1333,0.1338,0.1317,0.1338,63906.0],["1976-07-22",0.1338,0.1338,0.1333,0.1338,26628.0],["1976-07-23",0.1338,0.1338,0.1338,0.1338,31953.0],["1976-07-26",0.1333,0.1333,0.1333,0.1333,26628.0],["1976-07-27",0.1327,0.1327,0.1327,0.1327,26628.0],["1976-07-28",0.1327,0.1333,0.1327,0.1327,15977.0],["1976-07-29",0.1333,0.1338,0.1333,0.1338,74557.0],["1976-07-30",0.1338,0.1343,0.1338,0.1343,26628.0],["1976-08-02",0.1338,0.1338,0.1327,0.1333,63906.0],["1976-08-03",0.1333,0.1333,0.1327,0.1327,15977.0],["1976-08-04",0.1327,0.1343,0.1327,0.1343,37279.0],["1976-08-05",0.1343,0.1348,0.1338,0.1348,37279.0],["1976-08-06",0.1338,0.1338,0.1338,0.1338,10651.0],["1976-08-09",0.1348,0.1359,0.1348,0.1359,31953.0],["1976-08-10",0.1359,0.1374,0.1359,0.1364,31953.0],["1976-08-11",0.1374,0.1385,0.1374,0.1385,31953.0],["1976-08-12",0.1385,0.1411,0.1385,0.1411,79883.0],["1976-08-13",0.1411,0.1421,0.1405,0.1416,53255.0],["1976-08-16",0.1416,0.1421,0.1405,0.1405,42604.0],["1976-08-17",0.1405,0.1411,0.1405,0.1411,42604.0],["1976-08-18",0.1405,0.1405,0.1385,0.1385,79883.0],["1976-08-19",0.1385,0.1385,0.1379,0.1379,15977.0],["1976-08-20",0.1374,0.1374,0.1374,0.1374,21302.0],["1976-08-23",0.1374,0.1385,0.1364,0.1364,69232.0],["1976-08-24",0.1364,0.1364,0.1359,0.1359,58581.0],["1976-08-25",0.1364,0.1374,0.1364,0.1374,10651.0],["1976-08-26",0.1369,0.1369,0.1364,0.1364,31953.0],["1976-08-27",0.1333,0.1333,0.1333,0.1333,31953.0],["1976-08-30",0.1333,0.1348,0.1333,0.1348,26628.0],["1976-08-31",0.1353,0.1364,0.1353,0.1359,53255.0],["1976-09-01",0.1359,0.1364,0.1353,0.1353,53255.0],["1976-09-02",0.1364,0.1374,0.1364,0.1364,74557.0],["1976-09-03",0.1353,0.1353,0.1348,0.1348,53255.0],["1976-09-07",0.1348,0.1353,0.1343,0.1348,37279.0],["1976-09-08",0.1348,0.1348,0.1348,0.1348,10651.0],["1976-09-09",0.1348,0.1348,0.1343,0.1343,21302.0],["1976-09-10",0.1353,0.1353,0.1353,0.1353,21302.0],["1976-09-13",0.1364,0.1374,0.1364,0.1374,69232.0],["1976-09-14",0.1374,0.1385,0.1364,0.1364,213021.0],["1976-09-15",0.1359,0.1359,0.1348,0.1348,58581.0],["1976-09-16",0.1359,0.1379,0.1359,0.1379,47930.0],["1976-09-17",0.1379,0.1385,0.1379,0.1385,10651.0],["1976-09-20",0.1395,0.1405,0.1395,0.1405,95859.0],["1976-09-21",0.1405,0.1421,0.14,0.1421,218346.0],["1976-09-22",0.1421,0.1426,0.1416,0.1426,95859.0],["1976-09-23",0.1426,0.1437,0.1421,0.1426,85208.0],["1976-09-24",0.1426,0.1437,0.1416,0.1437,111836.0],["1976-09-27",0.1437,0.1447,0.1426,0.1447,90534.0],["1976-09-28",0.1447,0.1452,0.1442,0.1442,69232.0],["1976-09-29",0.1437,0.1437,0.1426,0.1437,63906.0],["1976-09-30",0.1437,0.1458,0.1426,0.1458,133138.0],["1976-10-01",0.1452,0.1452,0.1442,0.1442,37279.0],["1976-10-04",0.1442,0.1452,0.1442,0.1442,37279.0],["1976-10-05",0.1442,0.1442,0.1432,0.1432,106510.0],["1976-10-06",0.1432,0.1442,0.1432,0.1432,149114.0],["1976-10-07",0.1426,0.1426,0.1426,0.1426,69232.0],["1976-10-08",0.1426,0.1432,0.1426,0.1432,21302.0],["1976-10-11",0.1432,0.1452,0.1421,0.1421,239648.0],["1976-10-12",0.1416,0.1416,0.1395,0.14,58581.0],["1976-10-13",0.14,0.1411,0.14,0.14,31953.0],["1976-10-14",0.14,0.1411,0.14,0.14,26628.0],["1976-10-15",0.1395,0.1395,0.1374,0.1385,111836.0],["1976-10-18",0.1385,0.1385,0.1374,0.1374,15977.0],["1976-10-19",0.1374,0.1374,0.1374,0.1374,5326.0],["1976-10-20",0.1374,0.1374,0.1374,0.1374,10651.0],["1976-10-21",0.1364,0.1364,0.1348,0.1348,106510.0],["1976-10-22",0.1348,0.1359,0.1343,0.1343,47930.0],["1976-10-25",0.1338,0.1338,0.1333,0.1338,15977.0],["1976-10-26",0.1338,0.1343,0.1333,0.1343,47930.0],["1976-10-27",0.1353,0.1353,0.1353,0.1353,5326.0],["1976-10-28",0.1353,0.1353,0.1343,0.1343,69232.0],["1976-10-29",0.1343,0.1348,0.1338,0.1348,31953.0],["1976-11-01",0.1359,0.1379,0.1359,0.1379,117161.0],["1976-11-03",0.1369,0.1369,0.1364,0.1364,26628.0],["1976-11-04",0.1374,0.139,0.1374,0.139,101185.0],["1976-11-05",0.139,0.1395,0.1379,0.1395,74557.0],["1976-11-08",0.1395,0.1421,0.1395,0.1411,74557.0],["1976-11-09",0.1411,0.1416,0.14,0.1411,63906.0],["1976-11-10",0.1411,0.1411,0.14,0.14,58581.0],["1976-11-11",0.1395,0.1395,0.1395,0.1395,15977.0],["1976-11-12",0.1395,0.1405,0.1395,0.14,37279.0],["1976-11-15",0.1405,0.1432,0.1405,0.1432,85208.0],["1976-11-16",0.1432,0.1432,0.1426,0.1432,53255.0],["1976-11-17",0.1432,0.1437,0.1421,0.1437,26628.0],["1976-11-18",0.1437,0.1442,0.1437,0.1442,74557.0],["1976-11-19",0.1442,0.1452,0.1442,0.1452,26628.0],["1976-11-22",0.1452,0.1484,0.1452,0.1484,154440.0],["1976-11-23",0.1478,0.1478,0.1468,0.1468,74557.0],["1976-11-24",0.1468,0.1478,0.1468,0.1468,15977.0],["1976-11-26",0.1452,0.1452,0.1452,0.1452,10651.0],["1976-11-29",0.1458,0.1478,0.1458,0.1478,260950.0],["1976-11-30",0.1468,0.1468,0.1468,0.1468,21302.0],["1976-12-01",0.1458,0.1458,0.1458,0.1458,10651.0],["1976-12-02",0.1463,0.1484,0.1463,0.1484,58581.0],["1976-12-03",0.1473,0.1473,0.1463,0.1473,26628.0],["1976-12-06",0.1463,0.1463,0.1463,0.1463,37279.0],["1976-12-07",0.1463,0.1473,0.1463,0.1468,69232.0],["1976-12-08",0.1468,0.1473,0.1463,0.1473,69232.0],["1976-12-09",0.1473,0.1484,0.1463,0.1478,127812.0],["1976-12-10",0.1478,0.1484,0.1468,0.1473,47930.0],["1976-12-13",0.1473,0.1484,0.1473,0.1478,31953.0],["1976-12-14",0.1473,0.1473,0.1463,0.1463,15977.0],["1976-12-15",0.1463,0.1478,0.1463,0.1473,69232.0],["1976-12-16",0.1468,0.1468,0.1468,0.1468,5326.0],["1976-12-17",0.1473,0.1484,0.1473,0.1478,37279.0],["1976-12-20",0.1478,0.1489,0.1478,0.1489,37279.0],["1976-12-21",0.1484,0.1484,0.1473,0.1478,47930.0],["1976-12-22",0.1473,0.1473,0.1468,0.1473,31953.0],["1976-12-23",0.1473,0.1478,0.1463,0.1478,133138.0],["1976-12-27",0.1478,0.1494,0.1468,0.1484,63906.0],["1976-12-28",0.1489,0.1489,0.1489,0.1489,10651.0],["1976-12-29",0.1489,0.1489,0.1478,0.1489,53255.0],["1976-12-30",0.1489,0.1489,0.1478,0.1478,47930.0],["1976-12-31",0.1478,0.1489,0.1478,0.1484,42604.0],["1977-01-03",0.1484,0.1489,0.1484,0.1489,31953.0],["1977-01-04",0.1489,0.151,0.1489,0.151,186393.0],["1977-01-05",0.151,0.151,0.1478,0.1484,207695.0],["1977-01-06",0.1484,0.1499,0.1478,0.1499,122487.0],["1977-01-07",0.1499,0.1499,0.1484,0.1499,154440.0],["1977-01-10",0.1499,0.1499,0.1499,0.1499,95859.0],["1977-01-11",0.1499,0.1499,0.1489,0.1499,37279.0],["1977-01-12",0.1494,0.1494,0.1489,0.1489,95859.0],["1977-01-13",0.1489,0.1499,0.1489,0.1494,239648.0],["1977-01-14",0.1489,0.1489,0.1484,0.1484,15977.0],["1977-01-17",0.1484,0.1484,0.1473,0.1478,31953.0],["1977-01-18",0.1478,0.151,0.1478,0.151,154440.0],["1977-01-19",0.152,0.1567,0.152,0.1556,228997.0],["1977-01-20",0.1556,0.1593,0.1556,0.1582,154440.0],["1977-01-21",0.1582,0.1593,0.1562,0.1562,90534.0],["1977-01-24",0.1562,0.1572,0.1556,0.1567,106510.0],["1977-01-25",0.1567,0.1577,0.1567,0.1567,47930.0],["1977-01-26",0.1567,0.1588,0.1562,0.1588,133138.0],["1977-01-27",0.1588,0.1593,0.1572,0.1572,213021.0],["1977-01-28",0.1572,0.1588,0.1572,0.1588,53255.0],["1977-01-31",0.1577,0.1577,0.1562,0.1572,74557.0],["1977-02-01",0.1572,0.1593,0.1572,0.1593,95859.0],["1977-02-02",0.1593,0.1603,0.1593,0.1603,90534.0],["1977-02-03",0.1608,0.1624,0.1608,0.1624,170417.0],["1977-02-04",0.1614,0.1614,0.1608,0.1614,351484.0],["1977-02-07",0.1624,0.1676,0.1624,0.1676,260950.0],["1977-02-08",0.1676,0.1681,0.1655,0.1655,117161.0],["1977-02-09",0.1655,0.1666,0.1645,0.1655,159766.0],["1977-02-10",0.1655,0.1655,0.1645,0.1655,58581.0],["1977-02-11",0.1645,0.1645,0.1645,0.1645,47930.0],["1977-02-14",0.1635,0.1635,0.1598,0.1603,181068.0],["1977-02-15",0.1614,0.164,0.1614,0.1629,127812.0],["1977-02-16",0.1629,0.165,0.1629,0.165,234323.0],["1977-02-17",0.165,0.165,0.1645,0.165,69232.0],["1977-02-18",0.165,0.1655,0.1645,0.1645,95859.0],["1977-02-22",0.1645,0.165,0.1645,0.1645,117161.0],["1977-02-23",0.1645,0.1655,0.1645,0.1645,138463.0],["1977-02-24",0.1645,0.165,0.164,0.164,74557.0],["1977-02-25",0.164,0.1645,0.1629,0.1629,90534.0],["1977-02-28",0.1629,0.1629,0.1608,0.1608,101185.0],["1977-03-01",0.1608,0.1614,0.1603,0.1603,42604.0],["1977-03-02",0.1603,0.1614,0.1598,0.1614,37279.0],["1977-03-03",0.1614,0.1619,0.1603,0.1614,74557.0],["1977-03-04",0.1608,0.1608,0.1598,0.1608,47930.0],["1977-03-07",0.1608,0.1629,0.1608,0.1629,53255.0],["1977-03-08",0.1629,0.1645,0.1629,0.1645,42604.0],["1977-03-09",0.1645,0.1661,0.1629,0.1629,170417.0],["1977-03-10",0.164,0.1645,0.164,0.1645,31953.0],["1977-03-11",0.1655,0.1661,0.1655,0.1661,42604.0],["1977-03-14",0.1661,0.1666,0.1655,0.1655,90534.0],["1977-03-15",0.1655,0.1661,0.1645,0.165,79883.0],["1977-03-16",0.1655,0.1666,0.1655,0.1666,95859.0],["1977-03-17",0.1666,0.1666,0.1661,0.1661,37279.0],["1977-03-18",0.1661,0.1666,0.1655,0.1655,26628.0],["1977-03-21",0.165,0.165,0.1635,0.165,79883.0],["1977-03-22",0.165,0.165,0.1635,0.1635,26628.0],["1977-03-23",0.1635,0.1635,0.1598,0.1608,154440.0],["1977-03-24",0.1598,0.1598,0.1577,0.1593,95859.0],["1977-03-25",0.1598,0.1614,0.1598,0.1614,101185.0],["1977-03-28",0.1624,0.1655,0.1624,0.164,319531.0],["1977-03-29",0.164,0.165,0.1635,0.165,154440.0],["1977-03-30",0.165,0.1655,0.1645,0.1645,58581.0],["1977-03-31",0.1645,0.1655,0.1645,0.1645,63906.0],["1977-04-01",0.1645,0.165,0.164,0.165,111836.0],["1977-04-04",0.1635,0.1635,0.1635,0.1635,15977.0],["1977-04-05",0.1635,0.165,0.1635,0.1635,63906.0],["1977-04-06",0.1635,0.165,0.1635,0.165,63906.0],["1977-04-07",0.165,0.165,0.164,0.164,31953.0],["1977-04-11",0.165,0.1661,0.165,0.1661,95859.0],["1977-04-12",0.1661,0.1666,0.1655,0.1666,69232.0],["1977-04-13",0.1666,0.1676,0.1666,0.1676,58581.0],["1977-04-14",0.1681,0.1707,0.1681,0.1707,239648.0],["1977-04-15",0.1707,0.1707,0.1697,0.1697,223672.0],["1977-04-18",0.1707,0.1723,0.1707,0.1713,53255.0],["1977-04-19",0.1713,0.1728,0.1713,0.1728,90534.0],["1977-04-20",0.1728,0.1744,0.1718,0.1744,181068.0],["1977-04-21",0.1744,0.1759,0.1744,0.1749,202370.0],["1977-04-22",0.1749,0.1759,0.1707,0.1718,143789.0],["1977-04-25",0.1707,0.1707,0.1697,0.1707,85208.0],["1977-04-26",0.1697,0.1697,0.1671,0.1671,79883.0],["1977-04-27",0.1676,0.1697,0.1676,0.1676,79883.0],["1977-04-28",0.1676,0.1681,0.1666,0.1666,37279.0],["1977-04-29",0.1655,0.1655,0.165,0.1655,63906.0],["1977-05-02",0.1655,0.1671,0.1655,0.1666,85208.0],["1977-05-03",0.1666,0.1671,0.1666,0.1666,101185.0],["1977-05-04",0.1671,0.1681,0.1671,0.1671,42604.0],["1977-05-05",0.1671,0.1681,0.1666,0.1666,42604.0],["1977-05-06",0.1666,0.1666,0.1666,0.1666,37279.0],["1977-05-09",0.1661,0.1661,0.165,0.165,106510.0],["1977-05-10",0.1655,0.1666,0.1655,0.1655,79883.0],["1977-05-11",0.1655,0.1666,0.1655,0.1666,47930.0],["1977-05-12",0.1655,0.1655,0.165,0.165,90534.0],["1977-05-13",0.165,0.165,0.1645,0.1645,26628.0],["1977-05-16",0.1645,0.1645,0.1635,0.1645,58581.0],["1977-05-17",0.1645,0.165,0.164,0.165,42604.0],["1977-05-18",0.165,0.165,0.164,0.165,21302.0],["1977-05-19",0.164,0.164,0.1624,0.1624,95859.0],["1977-05-20",0.1624,0.1629,0.1619,0.1619,31953.0],["1977-05-23",0.1619,0.1619,0.1598,0.1598,53255.0],["1977-05-24",0.1593,0.1593,0.1562,0.1562,181068.0],["1977-05-25",0.1562,0.1577,0.1551,0.1562,79883.0],["1977-05-26",0.1546,0.1546,0.1525,0.1541,127812.0],["1977-05-27",0.1541,0.1541,0.153,0.1541,31953.0],["1977-05-31",0.1551,0.1562,0.1551,0.1562,42604.0],["1977-06-01",0.1562,0.1572,0.1551,0.1572,37279.0],["1977-06-02",0.1572,0.1582,0.1567,0.1572,58581.0],["1977-06-03",0.1562,0.1562,0.1551,0.1551,37279.0],["1977-06-06",0.1562,0.1582,0.1562,0.1577,79883.0],["1977-06-07",0.1582,0.1593,0.1582,0.1593,63906.0],["1977-06-08",0.1593,0.1593,0.1582,0.1582,69232.0],["1977-06-09",0.1582,0.1582,0.1582,0.1582,53255.0],["1977-06-10",0.1582,0.1588,0.1582,0.1588,63906.0],["1977-06-13",0.1593,0.1593,0.1593,0.1593,85208.0],["1977-06-14",0.1593,0.1593,0.1588,0.1588,21302.0],["1977-06-15",0.1588,0.1588,0.1588,0.1588,31953.0],["1977-06-16",0.1588,0.1593,0.1582,0.1593,138463.0],["1977-06-17",0.1593,0.1593,0.1582,0.1593,15977.0],["1977-06-20",0.1598,0.1608,0.1598,0.1603,58581.0],["1977-06-21",0.1603,0.1614,0.1603,0.1614,21302.0],["1977-06-22",0.1603,0.1603,0.1593,0.1593,63906.0],["1977-06-23",0.1582,0.1582,0.1572,0.1572,26628.0],["1977-06-24",0.1567,0.1567,0.1567,0.1567,10651.0],["1977-06-27",0.1567,0.1572,0.1556,0.1562,58581.0],["1977-06-28",0.1562,0.1572,0.1562,0.1572,37279.0],["1977-06-29",0.1562,0.1562,0.1562,0.1562,15977.0],["1977-06-30",0.1567,0.1577,0.1567,0.1567,42604.0],["1977-07-01",0.1577,0.1582,0.1577,0.1582,21302.0],["1977-07-05",0.1582,0.1582,0.1572,0.1582,53255.0],["1977-07-06",0.1577,0.1577,0.1567,0.1577,37279.0],["1977-07-07",0.1577,0.1577,0.1577,0.1577,15977.0],["1977-07-08",0.1567,0.1567,0.1567,0.1567,5326.0],["1977-07-11",0.1567,0.1572,0.1562,0.1562,21302.0],["1977-07-12",0.1562,0.1562,0.1562,0.1562,21302.0],["1977-07-13",0.1562,0.1572,0.1556,0.1572,42604.0],["1977-07-15",0.1572,0.1577,0.1562,0.1567,42604.0],["1977-07-18",0.1577,0.1598,0.1577,0.1588,111836.0],["1977-07-19",0.1588,0.1603,0.1577,0.1577,69232.0],["1977-07-20",0.1577,0.1588,0.1572,0.1588,117161.0],["1977-07-21",0.1588,0.1614,0.1577,0.1603,133138.0],["1977-07-22",0.1608,0.1635,0.1608,0.1635,181068.0],["1977-07-25",0.1635,0.1645,0.1635,0.1635,21302.0],["1977-07-26",0.1635,0.1635,0.1614,0.1635,69232.0],["1977-07-27",0.1635,0.1661,0.1635,0.1645,106510.0],["1977-07-28",0.1635,0.1635,0.1614,0.1614,58581.0],["1977-07-29",0.1614,0.1614,0.1593,0.1603,111836.0],["1977-08-01",0.1614,0.1624,0.1614,0.1624,63906.0],["1977-08-02",0.1624,0.1645,0.1624,0.1629,159766.0],["1977-08-03",0.1635,0.165,0.1635,0.1635,149114.0],["1977-08-04",0.1645,0.1666,0.1645,0.1661,122487.0],["1977-08-05",0.1661,0.1666,0.1655,0.1666,106510.0],["1977-08-08",0.1666,0.1666,0.1655,0.1655,74557.0],["1977-08-09",0.1655,0.1655,0.164,0.164,85208.0],["1977-08-10",0.164,0.1645,0.1624,0.1645,106510.0],["1977-08-11",0.1645,0.1645,0.1645,0.1645,26628.0],["1977-08-12",0.1645,0.1645,0.1635,0.1635,95859.0],["1977-08-15",0.1624,0.1624,0.1603,0.1608,111836.0],["1977-08-16",0.1608,0.1614,0.1598,0.1598,111836.0],["1977-08-17",0.1598,0.1603,0.1588,0.1588,42604.0],["1977-08-18",0.1588,0.1588,0.1577,0.1588,42604.0],["1977-08-19",0.1577,0.1577,0.1567,0.1577,31953.0],["1977-08-22",0.1577,0.1582,0.1556,0.1556,111836.0],["1977-08-23",0.1556,0.1556,0.1541,0.1541,47930.0],["1977-08-24",0.1541,0.1541,0.153,0.1541,69232.0],["1977-08-25",0.1541,0.1541,0.1515,0.1515,63906.0],["1977-08-26",0.1515,0.152,0.151,0.151,21302.0],["1977-08-29",0.152,0.1536,0.152,0.152,69232.0],["1977-08-30",0.1525,0.153,0.1525,0.1525,21302.0],["1977-08-31",0.1536,0.1551,0.1536,0.1551,31953.0],["1977-09-01",0.1551,0.1551,0.1551,0.1551,0.0],["1977-09-02",0.1536,0.1536,0.1525,0.1525,10651.0],["1977-09-06",0.1525,0.1525,0.1525,0.1525,0.0],["1977-09-07",0.1525,0.1541,0.152,0.152,138463.0],["1977-09-08",0.152,0.152,0.152,0.152,21302.0],["1977-09-09",0.152,0.152,0.152,0.152,31953.0],["1977-09-12",0.152,0.152,0.151,0.151,21302.0],["1977-09-13",0.151,0.152,0.151,0.151,47930.0],["1977-09-14",0.151,0.153,0.151,0.152,106510.0],["1977-09-15",0.152,0.1536,0.152,0.1525,53255.0],["1977-09-16",0.1525,0.1536,0.1525,0.1536,31953.0],["1977-09-19",0.1525,0.1525,0.1525,0.1525,26628.0],["1977-09-20",0.152,0.152,0.152,0.152,122487.0],["1977-09-21",0.152,0.153,0.152,0.152,37279.0],["1977-09-22",0.152,0.152,0.152,0.152,10651.0],["1977-09-23",0.152,0.1525,0.152,0.1525,37279.0],["1977-09-26",0.1525,0.153,0.152,0.153,63906.0],["1977-09-27",0.153,0.1541,0.1525,0.1525,111836.0],["1977-09-28",0.1515,0.1515,0.1515,0.1515,10651.0],["1977-09-29",0.152,0.1525,0.152,0.152,21302.0],["1977-09-30",0.152,0.152,0.151,0.152,53255.0],["1977-10-03",0.152,0.152,0.1504,0.152,31953.0],["1977-10-04",0.152,0.153,0.151,0.151,42604.0],["1977-10-05",0.152,0.1536,0.152,0.1525,47930.0],["1977-10-06",0.153,0.153,0.153,0.153,10651.0],["1977-10-07",0.153,0.153,0.152,0.152,74557.0],["1977-10-10",0.1525,0.1525,0.1525,0.1525,5326.0],["1977-10-11",0.1525,0.153,0.152,0.152,21302.0],["1977-10-12",0.152,0.152,0.151,0.151,31953.0],["1977-10-13",0.1504,0.1504,0.1499,0.1499,47930.0],["1977-10-14",0.1499,0.1499,0.1489,0.1499,47930.0],["1977-10-17",0.1494,0.1494,0.1478,0.1478,42604.0],["1977-10-18",0.1468,0.1468,0.1437,0.1437,74557.0],["1977-10-19",0.1426,0.1426,0.1416,0.1426,53255.0],["1977-10-20",0.1426,0.1426,0.1416,0.1416,42604.0],["1977-10-21",0.1416,0.1432,0.1416,0.1416,58581.0],["1977-10-24",0.1405,0.1405,0.1395,0.1395,74557.0],["1977-10-25",0.1405,0.1452,0.1405,0.1447,228997.0],["1977-10-26",0.1458,0.1499,0.1458,0.1499,202370.0],["1977-10-27",0.1499,0.153,0.1499,0.153,143789.0],["1977-10-28",0.153,0.1541,0.152,0.1541,53255.0],["1977-10-31",0.1541,0.1551,0.1541,0.1541,26628.0],["1977-11-01",0.1546,0.1562,0.1546,0.1546,69232.0],["1977-11-02",0.1546,0.1551,0.1541,0.1551,42604.0],["1977-11-03",0.1551,0.1556,0.1551,0.1556,15977.0],["1977-11-04",0.1551,0.1551,0.1541,0.1541,69232.0],["1977-11-07",0.1541,0.1556,0.1541,0.1556,37279.0],["1977-11-08",0.1556,0.1567,0.1556,0.1556,26628.0],["1977-11-09",0.1551,0.1551,0.1546,0.1546,21302.0],["1977-11-10",0.1546,0.1546,0.1541,0.1546,37279.0],["1977-11-11",0.1546,0.1562,0.1546,0.1556,42604.0],["1977-11-14",0.1556,0.1562,0.1551,0.1562,31953.0],["1977-11-15",0.1562,0.1562,0.1541,0.1541,53255.0],["1977-11-16",0.1551,0.1562,0.1551,0.1556,26628.0],["1977-11-17",0.1556,0.1567,0.1556,0.1567,10651.0],["1977-11-18",0.1567,0.1567,0.1551,0.1551,42604.0],["1977-11-21",0.1546,0.1546,0.153,0.153,58581.0],["1977-11-22",0.153,0.153,0.153,0.153,10651.0],["1977-11-23",0.153,0.153,0.152,0.152,69232.0],["1977-11-25",0.1525,0.1546,0.1525,0.1546,58581.0],["1977-11-28",0.151,0.151,0.1499,0.1499,37279.0],["1977-11-29",0.1499,0.151,0.1473,0.1473,186393.0],["1977-11-30",0.1468,0.1468,0.1468,0.1468,5326.0],["1977-12-01",0.1468,0.1468,0.1463,0.1468,143789.0],["1977-12-02",0.1468,0.1468,0.1468,0.1468,234323.0],["1977-12-05",0.1468,0.1468,0.1463,0.1463,63906.0],["1977-12-06",0.1463,0.1468,0.1458,0.1458,95859.0],["1977-12-07",0.1458,0.1458,0.1458,0.1458,21302.0],["1977-12-08",0.1458,0.1468,0.1458,0.1458,42604.0],["1977-12-09",0.1458,0.1468,0.1447,0.1447,127812.0],["1977-12-12",0.1447,0.1458,0.1447,0.1458,74557.0],["1977-12-13",0.1458,0.1458,0.1411,0.1416,95859.0],["1977-12-14",0.1416,0.1426,0.1405,0.1416,154440.0],["1977-12-15",0.1421,0.1432,0.1421,0.1432,58581.0],["1977-12-16",0.1432,0.1442,0.1426,0.1442,111836.0],["1977-12-19",0.1442,0.1458,0.1442,0.1447,53255.0],["1977-12-20",0.1447,0.1463,0.1442,0.1463,53255.0],["1977-12-21",0.1463,0.1473,0.1463,0.1463,90534.0],["1977-12-22",0.1468,0.1484,0.1468,0.1484,63906.0],["1977-12-23",0.1484,0.1494,0.1484,0.1489,53255.0],["1977-12-27",0.1484,0.1484,0.1478,0.1484,276927.0],["1977-12-28",0.1484,0.1489,0.1484,0.1484,31953.0],["1977-12-29",0.1489,0.1499,0.1489,0.1489,37279.0],["1977-12-30",0.1499,0.1499,0.1499,0.1499,58581.0],["1978-01-03",0.151,0.1536,0.151,0.153,133138.0],["1978-01-04",0.153,0.153,0.152,0.153,95859.0],["1978-01-05",0.153,0.1541,0.153,0.153,85208.0],["1978-01-06",0.153,0.1536,0.152,0.1525,21302.0],["1978-01-09",0.1525,0.1536,0.1515,0.1515,53255.0],["1978-01-10",0.151,0.151,0.1489,0.1499,53255.0],["1978-01-11",0.1489,0.1489,0.1478,0.1489,74557.0],["1978-01-12",0.1499,0.1499,0.1499,0.1499,5326.0],["1978-01-13",0.1499,0.1499,0.1499,0.1499,37279.0],["1978-01-16",0.1494,0.1494,0.1489,0.1489,21302.0],["1978-01-17",0.1489,0.1494,0.1489,0.1489,58581.0],["1978-01-18",0.1478,0.1478,0.1468,0.1473,26628.0],["1978-01-19",0.1484,0.1484,0.1484,0.1484,10651.0],["1978-01-20",0.1473,0.1473,0.1468,0.1468,15977.0],["1978-01-23",0.1463,0.1463,0.1458,0.1458,31953.0],["1978-01-24",0.1458,0.1458,0.1447,0.1458,26628.0],["1978-01-25",0.1458,0.1458,0.1458,0.1458,5326.0],["1978-01-26",0.1458,0.1458,0.1447,0.1458,47930.0],["1978-01-27",0.1458,0.1458,0.1437,0.1437,53255.0],["1978-01-30",0.1437,0.1447,0.1432,0.1432,37279.0],["1978-01-31",0.1432,0.1442,0.1421,0.1421,47930.0],["1978-02-01",0.1447,0.1447,0.1416,0.1447,18639.0],["1978-02-02",0.1447,0.1447,0.1426,0.1426,39941.0],["1978-02-03",0.1437,0.1447,0.1437,0.1447,31953.0],["1978-02-06",0.1447,0.1447,0.1426,0.1447,15977.0],["1978-02-07",0.1447,0.1458,0.1437,0.1458,34616.0],["1978-02-08",0.1437,0.1437,0.1437,0.1437,42604.0],["1978-02-09",0.1437,0.1447,0.1426,0.1426,34616.0],["1978-02-10",0.1447,0.1458,0.1447,0.1458,7988.0],["1978-02-13",0.1458,0.1458,0.1437,0.1437,42604.0],["1978-02-14",0.1426,0.1426,0.1426,0.1426,47930.0],["1978-02-15",0.1447,0.1458,0.1447,0.1458,18639.0],["1978-02-16",0.1447,0.1447,0.1437,0.1437,26628.0],["1978-02-17",0.1437,0.1437,0.1437,0.1437,7988.0],["1978-02-21",0.1437,0.1447,0.1437,0.1447,21302.0],["1978-02-22",0.1447,0.1447,0.1426,0.1426,31953.0],["1978-02-23",0.1426,0.1447,0.1426,0.1447,13314.0],["1978-02-24",0.1437,0.1437,0.1416,0.1416,10651.0],["1978-02-27",0.1426,0.1437,0.1426,0.1437,18639.0],["1978-02-28",0.1437,0.1437,0.1395,0.1395,74557.0],["1978-03-01",0.1405,0.1416,0.1405,0.1405,21302.0],["1978-03-02",0.1395,0.1395,0.1374,0.1395,39941.0],["1978-03-03",0.1364,0.1364,0.1333,0.1353,34616.0],["1978-03-06",0.1353,0.1353,0.1333,0.1333,37279.0],["1978-03-07",0.1333,0.1333,0.1333,0.1333,74557.0],["1978-03-08",0.1333,0.1364,0.1333,0.1364,95859.0],["1978-03-09",0.1364,0.1364,0.1343,0.1364,45267.0],["1978-03-10",0.1364,0.1395,0.1364,0.1364,34616.0],["1978-03-13",0.1364,0.1374,0.1353,0.1353,23965.0],["1978-03-14",0.1353,0.1353,0.1312,0.1353,63906.0],["1978-03-15",0.1353,0.1353,0.1353,0.1353,15977.0],["1978-03-16",0.1353,0.1374,0.1353,0.1374,18639.0],["1978-03-17",0.1374,0.1385,0.1364,0.1364,18639.0],["1978-03-20",0.1364,0.1385,0.1333,0.1353,93197.0],["1978-03-21",0.1343,0.1343,0.1333,0.1333,10651.0],["1978-03-22",0.1343,0.1343,0.1343,0.1343,489948.0],["1978-03-23",0.1343,0.1343,0.1343,0.1343,181068.0],["1978-03-27",0.1343,0.1364,0.1343,0.1343,58581.0],["1978-03-28",0.1343,0.1353,0.1343,0.1343,15977.0],["1978-03-29",0.1343,0.1353,0.1343,0.1353,61243.0],["1978-03-30",0.1353,0.1353,0.1343,0.1343,66569.0],["1978-03-31",0.1343,0.1353,0.1343,0.1353,66569.0],["1978-04-03",0.1353,0.1364,0.1343,0.1364,71894.0],["1978-04-04",0.1364,0.1364,0.1343,0.1343,98522.0],["1978-04-05",0.1343,0.1364,0.1343,0.1364,87871.0],["1978-04-06",0.1374,0.1405,0.1374,0.1395,292903.0],["1978-04-07",0.1395,0.1405,0.1374,0.1395,82546.0],["1978-04-10",0.1395,0.1395,0.1374,0.1374,143789.0],["1978-04-11",0.1385,0.1395,0.1385,0.1385,58581.0],["1978-04-12",0.1385,0.1395,0.1385,0.1385,29290.0],["1978-04-13",0.1395,0.1395,0.1395,0.1395,61243.0],["1978-04-14",0.1385,0.1385,0.1353,0.1374,87871.0],["1978-04-17",0.1374,0.1405,0.1374,0.1405,125150.0],["1978-04-18",0.1405,0.1416,0.1385,0.1405,79883.0],["1978-04-19",0.1405,0.1405,0.1385,0.1405,45267.0],["1978-04-20",0.1405,0.1405,0.1385,0.1385,98522.0],["1978-04-21",0.1385,0.1385,0.1374,0.1385,34616.0],["1978-04-24",0.1385,0.1395,0.1374,0.1374,66569.0],["1978-04-25",0.1385,0.1395,0.1385,0.1385,37279.0],["1978-04-26",0.1395,0.1426,0.1395,0.1426,239648.0],["1978-04-27",0.1426,0.1447,0.1416,0.1437,69232.0],["1978-04-28",0.1437,0.1458,0.1426,0.1447,50592.0],["1978-05-01",0.1447,0.1447,0.1426,0.1437,61243.0],["1978-05-02",0.1426,0.1426,0.1426,0.1426,53255.0],["1978-05-03",0.1426,0.1426,0.1416,0.1416,66569.0],["1978-05-04",0.1416,0.1416,0.1416,0.1416,37279.0],["1978-05-05",0.1416,0.1437,0.1416,0.1416,69232.0],["1978-05-08",0.1416,0.1426,0.1405,0.1405,93197.0],["1978-05-09",0.1405,0.1416,0.1374,0.1374,55918.0],["1978-05-10",0.1374,0.1395,0.1374,0.1385,74557.0],["1978-05-11",0.1385,0.1405,0.1374,0.1374,61243.0],["1978-05-12",0.1374,0.1395,0.1374,0.1395,71894.0],["1978-05-15",0.1395,0.1405,0.1385,0.1385,47930.0],["1978-05-16",0.1385,0.1405,0.1374,0.1374,125150.0],["1978-05-17",0.1374,0.1405,0.1364,0.1395,69232.0],["1978-05-18",0.1395,0.1405,0.1353,0.1364,191719.0],["1978-05-19",0.1364,0.1385,0.1353,0.1364,157103.0],["1978-05-22",0.1364,0.1364,0.1343,0.1364,90534.0],["1978-05-23",0.1364,0.1374,0.1333,0.1364,103848.0],["1978-05-24",0.1364,0.1395,0.1333,0.1333,101185.0],["1978-05-25",0.1353,0.1374,0.1353,0.1364,71894.0],["1978-05-26",0.1364,0.1374,0.1353,0.1374,29290.0],["1978-05-30",0.1395,0.1416,0.1395,0.1405,98522.0],["1978-05-31",0.1426,0.1437,0.1426,0.1426,47930.0],["1978-06-01",0.1426,0.1437,0.1416,0.1437,61243.0],["1978-06-02",0.1416,0.1416,0.1395,0.1395,85208.0],["1978-06-05",0.1395,0.1416,0.1385,0.1395,143789.0],["1978-06-06",0.1395,0.1426,0.1385,0.1426,55918.0],["1978-06-07",0.1426,0.1426,0.1395,0.1395,79883.0],["1978-06-08",0.1395,0.1426,0.1395,0.1426,79883.0],["1978-06-09",0.1405,0.1405,0.1395,0.1405,34616.0],["1978-06-12",0.1385,0.1385,0.1374,0.1374,42604.0],["1978-06-13",0.1374,0.1395,0.1374,0.1385,45267.0],["1978-06-14",0.1385,0.1405,0.1385,0.1405,79883.0],["1978-06-15",0.1405,0.1405,0.1385,0.1405,66569.0],["1978-06-16",0.1405,0.1405,0.1395,0.1395,31953.0],["1978-06-19",0.1395,0.1395,0.1374,0.1395,61243.0],["1978-06-20",0.1395,0.1416,0.1374,0.1395,114499.0],["1978-06-21",0.1395,0.1405,0.1385,0.1405,165091.0],["1978-06-22",0.1405,0.1416,0.1385,0.1385,31953.0],["1978-06-23",0.1385,0.1426,0.1385,0.1426,47930.0],["1978-06-26",0.1426,0.1426,0.1405,0.1416,53255.0],["1978-06-27",0.1416,0.1437,0.1405,0.1405,69232.0],["1978-06-28",0.1405,0.1416,0.1395,0.1395,34616.0],["1978-06-29",0.1395,0.1416,0.1395,0.1395,39941.0],["1978-06-30",0.1395,0.1405,0.1395,0.1405,21302.0],["1978-07-03",0.1405,0.1416,0.1395,0.1416,47930.0],["1978-07-05",0.1405,0.1405,0.1374,0.1374,133138.0],["1978-07-06",0.1374,0.1385,0.1364,0.1364,31953.0],["1978-07-07",0.1364,0.1374,0.1364,0.1364,18639.0],["1978-07-10",0.1364,0.1385,0.1364,0.1385,71894.0],["1978-07-11",0.1385,0.1385,0.1374,0.1374,61243.0],["1978-07-12",0.1374,0.1385,0.1374,0.1374,77220.0],["1978-07-13",0.1374,0.1385,0.1364,0.1385,66569.0],["1978-07-14",0.1385,0.1395,0.1374,0.1395,130475.0],["1978-07-17",0.1405,0.1416,0.1405,0.1416,31953.0],["1978-07-18",0.1416,0.1416,0.1395,0.1395,34616.0],["1978-07-19",0.1385,0.1385,0.1374,0.1385,34616.0],["1978-07-20",0.1385,0.1385,0.1364,0.1364,45267.0],["1978-07-21",0.1364,0.1385,0.1364,0.1385,77220.0],["1978-07-24",0.1385,0.1385,0.1364,0.1374,10651.0],["1978-07-25",0.1385,0.1458,0.1385,0.1458,221009.0],["1978-07-26",0.1458,0.1458,0.1437,0.1447,85208.0],["1978-07-27",0.1447,0.1447,0.1437,0.1447,39941.0],["1978-07-28",0.1447,0.1447,0.1437,0.1447,47930.0],["1978-07-31",0.1447,0.1447,0.1385,0.1385,149114.0],["1978-08-01",0.1385,0.1405,0.1385,0.1385,34616.0],["1978-08-02",0.1385,0.1416,0.1385,0.1405,71894.0],["1978-08-03",0.1405,0.1437,0.1385,0.1437,47930.0],["1978-08-04",0.1437,0.1458,0.1437,0.1447,127812.0],["1978-08-07",0.1426,0.1426,0.1405,0.1426,63906.0],["1978-08-08",0.1426,0.1426,0.1416,0.1416,21302.0],["1978-08-09",0.1416,0.1437,0.1416,0.1437,42604.0],["1978-08-10",0.1447,0.1458,0.1447,0.1447,45267.0],["1978-08-11",0.1447,0.1458,0.1437,0.1437,79883.0],["1978-08-14",0.1437,0.1447,0.1437,0.1437,39941.0],["1978-08-15",0.1437,0.1458,0.1426,0.1458,58581.0],["1978-08-16",0.1458,0.1489,0.1458,0.1489,58581.0],["1978-08-17",0.1489,0.1489,0.1468,0.1468,53255.0],["1978-08-18",0.1478,0.1489,0.1478,0.1489,15977.0],["1978-08-21",0.1489,0.1489,0.1458,0.1458,103848.0],["1978-08-22",0.1458,0.1468,0.1447,0.1447,50592.0],["1978-08-23",0.1458,0.1468,0.1458,0.1468,23965.0],["1978-08-24",0.1468,0.1478,0.1468,0.1478,21302.0],["1978-08-25",0.1478,0.1478,0.1458,0.1478,42604.0],["1978-08-28",0.1478,0.1499,0.1478,0.1489,37279.0],["1978-08-29",0.1489,0.1499,0.1489,0.1499,29290.0],["1978-08-30",0.1499,0.1499,0.1489,0.1489,7988.0],["1978-08-31",0.1489,0.1489,0.1447,0.1447,45267.0],["1978-09-01",0.1458,0.1478,0.1458,0.1478,87871.0],["1978-09-05",0.1499,0.151,0.1499,0.151,23965.0],["1978-09-06",0.1499,0.1499,0.1489,0.1489,63906.0],["1978-09-07",0.1489,0.1499,0.1478,0.1478,29290.0],["1978-09-08",0.1478,0.1489,0.1468,0.1489,42604.0],["1978-09-11",0.1489,0.1489,0.1468,0.1489,42604.0],["1978-09-12",0.1489,0.1499,0.1478,0.1489,53255.0],["1978-09-13",0.1489,0.151,0.1478,0.1499,111836.0],["1978-09-14",0.1499,0.151,0.1499,0.1499,69232.0],["1978-09-15",0.1499,0.151,0.1499,0.1499,31953.0],["1978-09-18",0.1499,0.151,0.1499,0.1499,69232.0],["1978-09-19",0.1499,0.151,0.1499,0.151,117161.0],["1978-09-20",0.151,0.151,0.1499,0.1499,77220.0],["1978-09-21",0.1499,0.151,0.1499,0.1499,93197.0],["1978-09-22",0.1499,0.152,0.1499,0.152,50592.0],["1978-09-25",0.152,0.152,0.1499,0.1499,85208.0],["1978-09-26",0.1499,0.151,0.1499,0.151,34616.0],["1978-09-27",0.151,0.151,0.1499,0.1499,45267.0],["1978-09-28",0.1499,0.151,0.1499,0.151,7988.0],["1978-09-29",0.1499,0.1499,0.1499,0.1499,10651.0],["1978-10-02",0.1499,0.1499,0.1499,0.1499,18639.0],["1978-10-03",0.1499,0.1499,0.1489,0.1489,18639.0],["1978-10-04",0.1489,0.1499,0.1489,0.1489,15977.0],["1978-10-05",0.1489,0.1499,0.1489,0.1489,15977.0],["1978-10-06",0.1489,0.1499,0.1489,0.1489,63906.0],["1978-10-09",0.1489,0.1499,0.1468,0.1489,50592.0],["1978-10-10",0.1489,0.1489,0.1478,0.1478,53255.0],["1978-10-11",0.1478,0.1478,0.1468,0.1468,34616.0],["1978-10-12",0.1458,0.1458,0.1437,0.1447,69232.0],["1978-10-13",0.1447,0.1458,0.1437,0.1437,26628.0],["1978-10-16",0.1437,0.1447,0.1416,0.1447,53255.0],["1978-10-17",0.1447,0.1447,0.1437,0.1437,50592.0],["1978-10-18",0.1426,0.1426,0.1416,0.1416,79883.0],["1978-10-19",0.1416,0.1426,0.1405,0.1405,31953.0],["1978-10-20",0.1405,0.1405,0.1374,0.1374,47930.0],["1978-10-23",0.1374,0.1374,0.1333,0.1333,109173.0],["1978-10-24",0.1333,0.1343,0.1333,0.1343,130475.0],["1978-10-25",0.1343,0.1364,0.1343,0.1364,47930.0],["1978-10-26",0.1364,0.1374,0.1353,0.1353,58581.0],["1978-10-27",0.1353,0.1364,0.1353,0.1364,29290.0],["1978-10-30",0.1364,0.1364,0.1343,0.1364,63906.0],["1978-10-31",0.1364,0.1416,0.1364,0.1374,133138.0],["1978-11-01",0.1395,0.1447,0.1395,0.1416,143789.0],["1978-11-02",0.1416,0.1416,0.1385,0.1405,111836.0],["1978-11-03",0.1405,0.1458,0.1395,0.1437,167754.0],["1978-11-06",0.1437,0.1437,0.1385,0.1395,151777.0],["1978-11-07",0.1395,0.1416,0.1374,0.1374,69232.0],["1978-11-08",0.1374,0.1416,0.1374,0.1416,93197.0],["1978-11-09",0.1416,0.1426,0.1395,0.1395,31953.0],["1978-11-10",0.1395,0.1416,0.1385,0.1416,26628.0],["1978-11-13",0.1395,0.1395,0.1374,0.1385,58581.0],["1978-11-14",0.1364,0.1364,0.1333,0.1353,50592.0],["1978-11-15",0.1353,0.1374,0.1353,0.1353,37279.0],["1978-11-16",0.1364,0.1385,0.1364,0.1364,39941.0],["1978-11-17",0.1374,0.1395,0.1374,0.1395,37279.0],["1978-11-20",0.1395,0.1426,0.1385,0.1395,63906.0],["1978-11-21",0.1416,0.1458,0.1416,0.1437,71894.0],["1978-11-22",0.1437,0.1447,0.1426,0.1426,55918.0],["1978-11-24",0.1426,0.1447,0.1426,0.1447,13314.0],["1978-11-27",0.1447,0.1447,0.1447,0.1447,39941.0],["1978-11-28",0.1447,0.1447,0.1426,0.1447,23965.0],["1978-11-29",0.1447,0.1458,0.1437,0.1458,31953.0],["1978-11-30",0.1458,0.1458,0.1437,0.1458,95859.0],["1978-12-01",0.1395,0.1395,0.1385,0.1385,31953.0],["1978-12-04",0.1385,0.1405,0.1374,0.1405,42604.0],["1978-12-05",0.1405,0.1426,0.1385,0.1426,93197.0],["1978-12-06",0.1426,0.1426,0.1395,0.1395,69232.0],["1978-12-07",0.1405,0.1416,0.1405,0.1405,34616.0],["1978-12-08",0.1405,0.1416,0.1405,0.1405,10651.0],["1978-12-11",0.1405,0.1416,0.1395,0.1395,39941.0],["1978-12-12",0.1395,0.1405,0.1385,0.1385,39941.0],["1978-12-13",0.1395,0.1405,0.1395,0.1405,5326.0],["1978-12-14",0.1416,0.1416,0.1416,0.1416,2663.0],["1978-12-15",0.1416,0.1416,0.1405,0.1405,77220.0],["1978-12-18",0.1405,0.1405,0.1385,0.1385,58581.0],["1978-12-19",0.1385,0.1385,0.1374,0.1374,133138.0],["1978-12-20",0.1374,0.1374,0.1353,0.1353,87871.0],["1978-12-21",0.1353,0.1374,0.1353,0.1374,146452.0],["1978-12-22",0.1374,0.1374,0.1353,0.1374,58581.0],["1978-12-26",0.1374,0.1395,0.1353,0.1374,53255.0],["1978-12-27",0.1374,0.1374,0.1333,0.1353,314206.0],["1978-12-28",0.1353,0.1353,0.1333,0.1353,55918.0],["1978-12-29",0.1353,0.1374,0.1353,0.1374,42604.0],["1979-01-02",0.1374,0.1374,0.1353,0.1353,85208.0],["1979-01-03",0.1353,0.1374,0.1353,0.1374,87871.0],["1979-01-04",0.1385,0.1395,0.1385,0.1395,47930.0],["1979-01-05",0.1395,0.1416,0.1395,0.1405,146452.0],["1979-01-08",0.1405,0.1416,0.1395,0.1405,42604.0],["1979-01-09",0.1405,0.1405,0.1395,0.1405,37279.0],["1979-01-10",0.1405,0.1405,0.1395,0.1395,34616.0],["1979-01-11",0.1395,0.1405,0.1395,0.1395,58581.0],["1979-01-12",0.1405,0.1416,0.1405,0.1405,45267.0],["1979-01-15",0.1405,0.1405,0.1385,0.1395,103848.0],["1979-01-16",0.1395,0.1405,0.1385,0.1385,29290.0],["1979-01-17",0.1385,0.1405,0.1385,0.1395,47930.0],["1979-01-18",0.1395,0.1405,0.1395,0.1395,114499.0],["1979-01-19",0.1395,0.1405,0.1395,0.1405,31953.0],["1979-01-22",0.1405,0.1416,0.1405,0.1416,18639.0],["1979-01-23",0.1416,0.1426,0.1405,0.1426,23965.0],["1979-01-24",0.1426,0.1447,0.1416,0.1437,82546.0],["1979-01-25",0.1437,0.1458,0.1437,0.1437,42604.0],["1979-01-26",0.1437,0.1458,0.1437,0.1447,82546.0],["1979-01-29",0.1447,0.1447,0.1437,0.1447,18639.0],["1979-01-30",0.1447,0.1447,0.1426,0.1437,39941.0],["1979-01-31",0.1437,0.1437,0.1426,0.1437,117161.0],["1979-02-01",0.1437,0.1447,0.1416,0.1416,26628.0],["1979-02-02",0.1416,0.1416,0.1405,0.1405,58581.0],["1979-02-05",0.1405,0.1405,0.1385,0.1405,162428.0],["1979-02-06",0.1405,0.1426,0.1405,0.1416,159766.0],["1979-02-07",0.1416,0.1416,0.1395,0.1405,151777.0],["1979-02-08",0.1405,0.1416,0.1395,0.1405,61243.0],["1979-02-09",0.1405,0.1416,0.1405,0.1416,114499.0],["1979-02-12",0.1416,0.1426,0.1395,0.1416,173079.0],["1979-02-13",0.1416,0.1437,0.1416,0.1416,37279.0],["1979-02-14",0.1416,0.1437,0.1416,0.1426,39941.0],["1979-02-15",0.1426,0.1478,0.1426,0.1478,23965.0],["1979-02-16",0.1458,0.1458,0.1405,0.1405,66569.0],["1979-02-20",0.1416,0.1437,0.1416,0.1416,141126.0],["1979-02-21",0.1416,0.1416,0.1405,0.1405,37279.0],["1979-02-22",0.1405,0.1416,0.1395,0.1405,71894.0],["1979-02-23",0.1405,0.1405,0.1385,0.1395,122487.0],["1979-02-26",0.1395,0.1405,0.1395,0.1405,39941.0],["1979-02-27",0.1405,0.1405,0.1385,0.1385,77220.0],["1979-02-28",0.1385,0.1395,0.1385,0.1395,23965.0],["1979-03-01",0.1395,0.1416,0.1395,0.1416,21302.0],["1979-03-02",0.1405,0.1405,0.1385,0.1405,18639.0],["1979-03-05",0.1405,0.1405,0.1385,0.1385,31953.0],["1979-03-06",0.1385,0.1405,0.1385,0.1385,37279.0],["1979-03-07",0.1385,0.1385,0.1385,0.1385,53255.0],["1979-03-08",0.1385,0.1405,0.1385,0.1395,13314.0],["1979-03-09",0.1395,0.1426,0.1395,0.1426,55918.0],["1979-03-12",0.1426,0.1447,0.1426,0.1437,37279.0],["1979-03-13",0.1437,0.1447,0.1426,0.1437,37279.0],["1979-03-14",0.1437,0.1437,0.1426,0.1437,15977.0],["1979-03-15",0.1426,0.1426,0.1416,0.1426,37279.0],["1979-03-16",0.1426,0.1437,0.1426,0.1437,23965.0],["1979-03-19",0.1437,0.1447,0.1426,0.1447,31953.0],["1979-03-20",0.1437,0.1437,0.1426,0.1437,29290.0],["1979-03-21",0.1437,0.1437,0.1416,0.1416,79883.0],["1979-03-22",0.1416,0.1426,0.1416,0.1416,45267.0],["1979-03-23",0.1416,0.1437,0.1416,0.1437,66569.0],["1979-03-26",0.1426,0.1426,0.1416,0.1416,37279.0],["1979-03-27",0.1416,0.1416,0.1405,0.1416,53255.0],["1979-03-28",0.1416,0.1437,0.1416,0.1437,63906.0],["1979-03-29",0.1437,0.1437,0.1426,0.1426,21302.0],["1979-03-30",0.1416,0.1416,0.1405,0.1405,37279.0],["1979-04-02",0.1405,0.1426,0.1405,0.1426,77220.0],["1979-04-03",0.1426,0.1447,0.1426,0.1447,101185.0],["1979-04-04",0.1447,0.1489,0.1437,0.1489,63906.0],["1979-04-05",0.1489,0.153,0.1489,0.151,79883.0],["1979-04-06",0.151,0.152,0.151,0.152,74557.0],["1979-04-09",0.152,0.152,0.1489,0.1499,98522.0],["1979-04-10",0.1499,0.1541,0.1499,0.152,146452.0],["1979-04-11",0.152,0.153,0.152,0.152,31953.0],["1979-04-12",0.152,0.153,0.1489,0.1489,63906.0],["1979-04-16",0.1489,0.1489,0.1468,0.1478,74557.0],["1979-04-17",0.1489,0.1499,0.1489,0.1489,55918.0],["1979-04-18",0.1489,0.151,0.1489,0.1499,109173.0],["1979-04-19",0.1499,0.152,0.1489,0.1499,66569.0],["1979-04-20",0.1489,0.1489,0.1447,0.1468,101185.0],["1979-04-23",0.1468,0.1468,0.1458,0.1468,39941.0],["1979-04-24",0.1478,0.1489,0.1478,0.1489,26628.0],["1979-04-25",0.1489,0.1499,0.1478,0.1499,58581.0],["1979-04-26",0.1489,0.1489,0.1478,0.1478,39941.0],["1979-04-27",0.1478,0.1489,0.1468,0.1478,82546.0],["1979-04-30",0.1478,0.1478,0.1468,0.1478,53255.0],["1979-05-01",0.1478,0.1478,0.1468,0.1468,18639.0],["1979-05-02",0.1468,0.1478,0.1426,0.1447,127812.0],["1979-05-03",0.1447,0.1458,0.1426,0.1447,42604.0],["1979-05-04",0.1447,0.1458,0.1437,0.1447,50592.0],["1979-05-07",0.1437,0.1437,0.1426,0.1437,93197.0],["1979-05-08",0.1437,0.1437,0.1405,0.1405,47930.0],["1979-05-09",0.1405,0.1416,0.1395,0.1395,42604.0],["1979-05-10",0.1395,0.1395,0.1385,0.1395,79883.0],["1979-05-11",0.1395,0.1405,0.1395,0.1405,23965.0],["1979-05-14",0.1395,0.1395,0.1385,0.1385,39941.0],["1979-05-15",0.1385,0.1385,0.1374,0.1385,58581.0],["1979-05-16",0.1385,0.1395,0.1374,0.1385,10651.0],["1979-05-17",0.1385,0.1385,0.1374,0.1374,37279.0],["1979-05-18",0.1374,0.1385,0.1333,0.1343,143789.0],["1979-05-21",0.1343,0.1374,0.1343,0.1374,74557.0],["1979-05-22",0.1374,0.1385,0.1374,0.1385,23965.0],["1979-05-23",0.1395,0.1426,0.1395,0.1416,77220.0],["1979-05-24",0.1416,0.1437,0.1416,0.1426,47930.0],["1979-05-25",0.1426,0.1426,0.1416,0.1416,21302.0],["1979-05-29",0.1437,0.1447,0.1437,0.1437,82546.0],["1979-05-30",0.1437,0.1447,0.1426,0.1426,53255.0],["1979-05-31",0.1426,0.1426,0.1416,0.1416,53255.0],["1979-06-01",0.1405,0.1405,0.1385,0.1385,39941.0],["1979-06-04",0.1385,0.1395,0.1364,0.1395,143789.0],["1979-06-05",0.1395,0.1416,0.1374,0.1395,90534.0],["1979-06-06",0.1395,0.1395,0.1374,0.1385,53255.0],["1979-06-07",0.1395,0.1405,0.1395,0.1405,10651.0],["1979-06-08",0.1405,0.1426,0.1395,0.1405,53255.0],["1979-06-11",0.1416,0.1426,0.1416,0.1416,50592.0],["1979-06-12",0.1426,0.1447,0.1426,0.1447,37279.0],["1979-06-13",0.1447,0.1458,0.1416,0.1416,106510.0],["1979-06-14",0.1426,0.1458,0.1426,0.1447,74557.0],["1979-06-15",0.1447,0.1478,0.1447,0.1458,53255.0],["1979-06-18",0.1458,0.1468,0.1437,0.1437,186393.0],["1979-06-19",0.1437,0.1437,0.1426,0.1426,29290.0],["1979-06-20",0.1426,0.1426,0.1416,0.1416,31953.0],["1979-06-21",0.1416,0.1426,0.1416,0.1426,61243.0],["1979-06-22",0.1426,0.1447,0.1416,0.1447,61243.0],["1979-06-25",0.1447,0.1458,0.1447,0.1447,58581.0],["1979-06-26",0.1447,0.1468,0.1437,0.1437,63906.0],["1979-06-27",0.1437,0.1458,0.1426,0.1426,69232.0],["1979-06-28",0.1426,0.1458,0.1426,0.1426,45267.0],["1979-06-29",0.1426,0.1447,0.1426,0.1437,47930.0],["1979-07-02",0.1437,0.1437,0.1437,0.1437,117161.0],["1979-07-03",0.1437,0.1458,0.1437,0.1458,122487.0],["1979-07-05",0.1458,0.1478,0.1447,0.1478,77220.0],["1979-07-06",0.1478,0.1499,0.1478,0.1489,50592.0],["1979-07-09",0.1489,0.153,0.1489,0.153,143789.0],["1979-07-10",0.153,0.1551,0.151,0.1541,125150.0],["1979-07-11",0.1541,0.1551,0.151,0.152,178405.0],["1979-07-12",0.152,0.1541,0.152,0.1541,79883.0],["1979-07-13",0.1541,0.1562,0.153,0.153,71894.0],["1979-07-16",0.153,0.1562,0.153,0.1551,122487.0],["1979-07-17",0.1562,0.1614,0.1562,0.1593,106510.0],["1979-07-18",0.1593,0.1593,0.1541,0.1541,74557.0],["1979-07-19",0.1541,0.1603,0.1541,0.1603,103848.0],["1979-07-20",0.1593,0.1593,0.1572,0.1572,47930.0],["1979-07-23",0.1562,0.1562,0.1551,0.1551,47930.0],["1979-07-24",0.1551,0.1582,0.1551,0.1572,98522.0],["1979-07-25",0.1572,0.1593,0.1562,0.1572,141126.0],["1979-07-26",0.1572,0.1582,0.1562,0.1562,85208.0],["1979-07-27",0.1562,0.1562,0.1551,0.1562,71894.0],["1979-07-30",0.1562,0.1562,0.1551,0.1562,39941.0],["1979-07-31",0.1562,0.1572,0.1562,0.1572,87871.0],["1979-08-01",0.1572,0.1572,0.1551,0.1551,50592.0],["1979-08-02",0.1551,0.1572,0.1551,0.1572,39941.0],["1979-08-03",0.1572,0.1582,0.1551,0.1582,55918.0],["1979-08-06",0.1582,0.1582,0.1572,0.1572,58581.0],["1979-08-07",0.1572,0.1593,0.1572,0.1582,90534.0],["1979-08-08",0.1582,0.1593,0.1562,0.1562,69232.0],["1979-08-09",0.1562,0.1593,0.1562,0.1572,58581.0],["1979-08-10",0.1572,0.1582,0.1562,0.1572,31953.0],["1979-08-13",0.1572,0.1582,0.1572,0.1572,45267.0],["1979-08-14",0.1572,0.1572,0.1562,0.1562,103848.0],["1979-08-15",0.1562,0.1562,0.1551,0.1551,23965.0],["1979-08-16",0.1551,0.1562,0.1551,0.1551,114499.0],["1979-08-17",0.1551,0.1572,0.1551,0.1562,39941.0],["1979-08-20",0.1562,0.1572,0.1551,0.1551,69232.0],["1979-08-21",0.1551,0.1562,0.1551,0.1551,47930.0],["1979-08-22",0.1551,0.1551,0.1541,0.1551,37279.0],["1979-08-23",0.1551,0.1562,0.1551,0.1562,7988.0],["1979-08-24",0.1562,0.1572,0.1551,0.1572,61243.0],["1979-08-27",0.1572,0.1572,0.1562,0.1562,34616.0],["1979-08-28",0.1562,0.1562,0.1551,0.1551,42604.0],["1979-08-29",0.1551,0.1551,0.1541,0.1551,127812.0],["1979-08-30",0.151,0.151,0.1489,0.1489,101185.0],["1979-08-31",0.1489,0.1489,0.1468,0.1478,42604.0],["1979-09-04",0.1478,0.1499,0.1468,0.1478,21302.0],["1979-09-05",0.1478,0.1478,0.1437,0.1437,85208.0],["1979-09-06",0.1458,0.1489,0.1458,0.1468,37279.0],["1979-09-07",0.1468,0.1468,0.1458,0.1458,10651.0],["1979-09-10",0.1458,0.1489,0.1458,0.1458,63906.0],["1979-09-11",0.1458,0.1468,0.1437,0.1447,37279.0],["1979-09-12",0.1437,0.1437,0.1426,0.1437,18639.0],["1979-09-13",0.1437,0.1437,0.1437,0.1437,42604.0],["1979-09-14",0.1447,0.1458,0.1447,0.1458,106510.0],["1979-09-17",0.1458,0.1468,0.1458,0.1458,82546.0],["1979-09-18",0.1478,0.1478,0.1478,0.1478,7988.0],["1979-09-19",0.1478,0.153,0.1478,0.1499,143789.0],["1979-09-20",0.1499,0.1541,0.1499,0.152,55918.0],["1979-09-21",0.153,0.1551,0.153,0.1541,117161.0],["1979-09-24",0.1541,0.1551,0.152,0.1551,53255.0],["1979-09-25",0.1551,0.1562,0.152,0.1562,218346.0],["1979-09-26",0.1551,0.1551,0.1541,0.1541,151777.0],["1979-09-27",0.1541,0.1551,0.152,0.1541,66569.0],["1979-09-28",0.1541,0.1551,0.152,0.153,205032.0],["1979-10-01",0.153,0.1551,0.151,0.1551,127812.0],["1979-10-02",0.1551,0.1551,0.1499,0.1551,165091.0],["1979-10-03",0.153,0.153,0.152,0.152,66569.0],["1979-10-04",0.152,0.152,0.1499,0.1499,47930.0],["1979-10-05",0.1478,0.1478,0.1468,0.1468,13314.0],["1979-10-08",0.1468,0.1478,0.1458,0.1458,39941.0],["1979-10-09",0.1458,0.1468,0.1395,0.1416,90534.0],["1979-10-10",0.1395,0.1395,0.1374,0.1395,61243.0],["1979-10-11",0.1416,0.1458,0.1416,0.1458,61243.0],["1979-10-12",0.1458,0.1458,0.1437,0.1458,74557.0],["1979-10-15",0.1447,0.1447,0.1405,0.1416,119824.0],["1979-10-16",0.1416,0.1437,0.1385,0.1385,106510.0],["1979-10-17",0.1385,0.1405,0.1385,0.1395,167754.0],["1979-10-18",0.1395,0.1416,0.1395,0.1405,53255.0],["1979-10-19",0.1405,0.1426,0.1395,0.1395,82546.0],["1979-10-22",0.1395,0.1395,0.1374,0.1395,157103.0],["1979-10-23",0.1395,0.1395,0.1364,0.1395,127812.0],["1979-10-24",0.1395,0.1395,0.1374,0.1395,37279.0],["1979-10-25",0.1395,0.1416,0.1385,0.1416,69232.0],["1979-10-26",0.1416,0.1416,0.1416,0.1416,47930.0],["1979-10-29",0.1416,0.1416,0.1374,0.1374,130475.0],["1979-10-30",0.1374,0.1395,0.1353,0.1353,119824.0],["1979-10-31",0.1353,0.1374,0.1343,0.1353,58581.0],["1979-11-01",0.1374,0.1478,0.1374,0.1458,141126.0],["1979-11-02",0.1478,0.1478,0.1478,0.1478,95859.0],["1979-11-05",0.1499,0.1562,0.1499,0.152,143789.0],["1979-11-06",0.152,0.153,0.1489,0.153,117161.0],["1979-11-07",0.153,0.1541,0.1468,0.1468,87871.0],["1979-11-08",0.1468,0.1478,0.1468,0.1478,29290.0],["1979-11-09",0.1489,0.152,0.1489,0.152,21302.0],["1979-11-12",0.152,0.152,0.1499,0.151,42604.0],["1979-11-13",0.151,0.152,0.1489,0.1499,74557.0],["1979-11-14",0.1499,0.152,0.1489,0.152,31953.0],["1979-11-15",0.152,0.153,0.151,0.153,21302.0],["1979-11-16",0.153,0.153,0.152,0.153,21302.0],["1979-11-19",0.152,0.152,0.1499,0.151,26628.0],["1979-11-20",0.151,0.151,0.151,0.151,1033150.0],["1979-11-21",0.151,0.151,0.151,0.151,15977.0],["1979-11-23",0.152,0.152,0.152,0.152,7988.0],["1979-11-26",0.152,0.152,0.151,0.152,218346.0],["1979-11-27",0.152,0.153,0.1499,0.152,202370.0],["1979-11-28",0.152,0.152,0.151,0.152,127812.0],["1979-11-29",0.152,0.152,0.1478,0.1499,692317.0],["1979-11-30",0.1499,0.151,0.1478,0.1499,338170.0],["1979-12-03",0.1499,0.151,0.1478,0.151,234323.0],["1979-12-04",0.151,0.151,0.1489,0.151,218346.0],["1979-12-05",0.151,0.152,0.1499,0.152,162428.0],["1979-12-06",0.152,0.153,0.151,0.153,247637.0],["1979-12-07",0.1541,0.1572,0.1541,0.1562,375449.0],["1979-12-10",0.152,0.152,0.151,0.152,231660.0],["1979-12-11",0.152,0.152,0.151,0.151,85208.0],["1979-12-12",0.151,0.152,0.151,0.152,74557.0],["1979-12-13",0.152,0.153,0.151,0.153,114499.0],["1979-12-14",0.152,0.152,0.151,0.152,66569.0],["1979-12-17",0.152,0.153,0.151,0.153,135801.0],["1979-12-18",0.153,0.1562,0.153,0.1551,103848.0],["1979-12-19",0.1551,0.1551,0.1541,0.1551,45267.0],["1979-12-20",0.1551,0.1572,0.1541,0.1551,125150.0],["1979-12-21",0.1562,0.1603,0.1562,0.1562,117161.0],["1979-12-24",0.1562,0.1572,0.1551,0.1551,50592.0],["1979-12-26",0.1572,0.1603,0.1572,0.1603,146452.0],["1979-12-27",0.1603,0.1645,0.1603,0.1645,207695.0],["1979-12-28",0.1645,0.1645,0.1614,0.1614,364798.0],["1979-12-31",0.1614,0.1635,0.1582,0.1614,157103.0],["1980-01-02",0.1614,0.1614,0.1593,0.1614,77220.0],["1980-01-03",0.1603,0.1603,0.1562,0.1562,101185.0],["1980-01-04",0.1572,0.1582,0.1572,0.1582,77220.0],["1980-01-07",0.1582,0.1655,0.1582,0.1645,330182.0],["1980-01-08",0.1645,0.1655,0.1614,0.1655,159766.0],["1980-01-09",0.1655,0.1655,0.1614,0.1614,58581.0],["1980-01-10",0.1614,0.1645,0.1614,0.1624,114499.0],["1980-01-11",0.1624,0.1645,0.1624,0.1624,79883.0],["1980-01-14",0.1624,0.1635,0.1603,0.1635,234323.0],["1980-01-15",0.1624,0.1624,0.1593,0.1593,87871.0],["1980-01-16",0.1593,0.1603,0.1572,0.1582,298229.0],["1980-01-17",0.1582,0.1614,0.1582,0.1603,114499.0],["1980-01-18",0.1603,0.1603,0.1582,0.1603,50592.0],["1980-01-21",0.1603,0.1614,0.1582,0.1593,503261.0],["1980-01-22",0.1593,0.1614,0.1582,0.1603,106510.0],["1980-01-23",0.1593,0.1593,0.1582,0.1582,127812.0],["1980-01-24",0.1582,0.1582,0.1572,0.1572,114499.0],["1980-01-25",0.1572,0.1593,0.1572,0.1593,189056.0],["1980-01-28",0.1593,0.1603,0.1562,0.1582,82546.0],["1980-01-29",0.1582,0.1582,0.1562,0.1572,103848.0],["1980-01-30",0.1572,0.1582,0.1562,0.1582,42604.0],["1980-01-31",0.1582,0.1582,0.1562,0.1582,71894.0],["1980-02-01",0.1582,0.1614,0.1572,0.1593,154440.0],["1980-02-04",0.1582,0.1582,0.1541,0.1562,260950.0],["1980-02-05",0.1562,0.1562,0.1541,0.1541,79883.0],["1980-02-06",0.1541,0.1562,0.1541,0.1551,74557.0],["1980-02-07",0.1551,0.1572,0.153,0.1562,138463.0],["1980-02-08",0.1562,0.1603,0.1551,0.1582,290241.0],["1980-02-11",0.1582,0.1645,0.1582,0.1645,271601.0],["1980-02-12",0.1645,0.1666,0.1645,0.1655,239648.0],["1980-02-13",0.1655,0.177,0.1645,0.1749,942617.0],["1980-02-14",0.1791,0.1884,0.1791,0.1801,969244.0],["1980-02-15",0.1801,0.1801,0.1749,0.1749,460657.0],["1980-02-19",0.1739,0.1739,0.1697,0.1718,191719.0],["1980-02-20",0.1718,0.1749,0.1718,0.1728,186393.0],["1980-02-21",0.1728,0.1739,0.1707,0.1728,181068.0],["1980-02-22",0.1728,0.1728,0.1707,0.1707,135801.0],["1980-02-25",0.1707,0.1739,0.1707,0.1707,117161.0],["1980-02-26",0.1707,0.1728,0.1707,0.1728,85208.0],["1980-02-27",0.1728,0.1728,0.1707,0.1707,98522.0],["1980-02-28",0.1707,0.1739,0.1707,0.1739,966581.0],["1980-02-29",0.1718,0.1718,0.1687,0.1687,447343.0],["1980-03-03",0.1687,0.1707,0.1676,0.1676,244974.0],["1980-03-04",0.1666,0.1666,0.1624,0.1655,173079.0],["1980-03-05",0.1655,0.1666,0.1603,0.1603,127812.0],["1980-03-06",0.1593,0.1593,0.1541,0.1551,266276.0],["1980-03-07",0.151,0.151,0.1478,0.1489,330182.0],["1980-03-10",0.1489,0.151,0.1489,0.1499,175742.0],["1980-03-11",0.1499,0.1562,0.1499,0.152,95859.0],["1980-03-12",0.152,0.152,0.151,0.152,95859.0],["1980-03-13",0.152,0.153,0.1499,0.152,95859.0],["1980-03-14",0.1499,0.1499,0.1489,0.1489,540540.0],["1980-03-17",0.1489,0.151,0.1478,0.1499,79883.0],["1980-03-18",0.1499,0.1499,0.1468,0.1468,207695.0],["1980-03-19",0.1468,0.151,0.1468,0.151,77220.0],["1980-03-20",0.151,0.151,0.1489,0.1499,85208.0],["1980-03-21",0.1499,0.151,0.1489,0.1499,58581.0],["1980-03-24",0.1499,0.1499,0.1458,0.1478,143789.0],["1980-03-25",0.1458,0.1458,0.1426,0.1437,138463.0],["1980-03-26",0.1437,0.1458,0.1437,0.1437,143789.0],["1980-03-27",0.1437,0.1437,0.1322,0.1353,604446.0],["1980-03-28",0.1385,0.1426,0.1385,0.1416,183730.0],["1980-03-31",0.1468,0.153,0.1468,0.153,101185.0],["1980-04-01",0.1541,0.1562,0.1541,0.1562,87871.0],["1980-04-02",0.1562,0.1635,0.1562,0.1614,205032.0],["1980-04-03",0.1614,0.1645,0.1593,0.1593,95859.0],["1980-04-07",0.1593,0.1645,0.1582,0.1593,236986.0],["1980-04-08",0.1593,0.1614,0.1582,0.1593,98522.0],["1980-04-09",0.1593,0.1635,0.1582,0.1582,133138.0],["1980-04-10",0.1582,0.1624,0.1582,0.1582,82546.0],["1980-04-11",0.1582,0.1593,0.1582,0.1582,45267.0],["1980-04-14",0.1593,0.1593,0.1593,0.1593,21302.0],["1980-04-15",0.1593,0.1593,0.1562,0.1572,274264.0],["1980-04-16",0.1572,0.1603,0.1562,0.1562,146452.0],["1980-04-17",0.1562,0.1603,0.1551,0.1551,207695.0],["1980-04-18",0.1551,0.1582,0.1541,0.1582,55918.0],["1980-04-21",0.1572,0.1572,0.1551,0.1562,111836.0],["1980-04-22",0.1562,0.1562,0.153,0.1551,125150.0],["1980-04-23",0.1572,0.1635,0.1572,0.1603,122487.0],["1980-04-24",0.1603,0.1655,0.1603,0.1614,173079.0],["1980-04-25",0.1614,0.1624,0.1593,0.1593,79883.0],["1980-04-28",0.1593,0.1614,0.1582,0.1603,122487.0],["1980-04-29",0.1603,0.1614,0.1582,0.1614,133138.0],["1980-04-30",0.1603,0.1603,0.1541,0.1562,111836.0],["1980-05-01",0.1562,0.1562,0.153,0.1541,93197.0],["1980-05-02",0.1541,0.1541,0.151,0.152,117161.0],["1980-05-05",0.152,0.1551,0.151,0.1551,173079.0],["1980-05-06",0.1551,0.1624,0.1541,0.1624,207695.0],["1980-05-07",0.1624,0.1624,0.1603,0.1624,284915.0],["1980-05-08",0.1624,0.1666,0.1624,0.1645,383437.0],["1980-05-09",0.1645,0.1666,0.1635,0.1655,117161.0],["1980-05-12",0.1655,0.1666,0.1645,0.1655,170417.0],["1980-05-13",0.1655,0.1666,0.1635,0.1655,125150.0],["1980-05-14",0.1655,0.1687,0.1655,0.1666,271601.0],["1980-05-15",0.1666,0.1687,0.1666,0.1676,165091.0],["1980-05-16",0.1676,0.1676,0.1655,0.1666,143789.0],["1980-05-19",0.1666,0.1697,0.1666,0.1697,111836.0],["1980-05-20",0.1697,0.1697,0.1676,0.1687,191719.0],["1980-05-21",0.1687,0.1739,0.1676,0.1707,284915.0],["1980-05-22",0.1718,0.1749,0.1718,0.1739,199707.0],["1980-05-23",0.1749,0.1791,0.1749,0.1749,801490.0],["1980-05-27",0.1749,0.1749,0.1687,0.1687,114499.0],["1980-05-28",0.1687,0.1697,0.1666,0.1687,82546.0],["1980-05-29",0.1687,0.1687,0.1666,0.1676,125150.0],["1980-05-30",0.1676,0.1676,0.1655,0.1676,154440.0],["1980-06-02",0.1666,0.1666,0.1645,0.1655,53255.0],["1980-06-03",0.1655,0.1655,0.1645,0.1655,58581.0],["1980-06-04",0.1655,0.1666,0.1655,0.1666,1493808.0],["1980-06-05",0.1666,0.1697,0.1655,0.1687,2258019.0],["1980-06-06",0.1687,0.1739,0.1687,0.1739,740247.0],["1980-06-09",0.1739,0.177,0.1707,0.1749,681666.0],["1980-06-10",0.1749,0.1822,0.1739,0.1822,628411.0],["1980-06-11",0.1822,0.1822,0.178,0.1801,665690.0],["1980-06-12",0.1801,0.1812,0.1718,0.1791,351484.0],["1980-06-13",0.1791,0.1801,0.1749,0.178,205032.0],["1980-06-16",0.178,0.1791,0.1739,0.177,247637.0],["1980-06-17",0.177,0.1791,0.1749,0.1791,205032.0],["1980-06-18",0.1791,0.1791,0.1759,0.1759,202370.0],["1980-06-19",0.1759,0.177,0.1749,0.1749,434030.0],["1980-06-20",0.1749,0.1759,0.1728,0.1749,258288.0],["1980-06-23",0.1749,0.177,0.1739,0.177,215683.0],["1980-06-24",0.177,0.1791,0.177,0.178,151777.0],["1980-06-25",0.178,0.178,0.1728,0.1728,175742.0],["1980-06-26",0.1728,0.1801,0.1728,0.1759,228997.0],["1980-06-27",0.1759,0.1801,0.1759,0.1759,130475.0],["1980-06-30",0.1759,0.177,0.1707,0.1749,117161.0],["1980-07-01",0.1749,0.178,0.1728,0.1739,199707.0],["1980-07-02",0.1739,0.1759,0.1718,0.1739,74557.0],["1980-07-03",0.1739,0.1749,0.1718,0.1728,122487.0],["1980-07-07",0.1739,0.177,0.1739,0.1749,117161.0],["1980-07-08",0.1749,0.1749,0.1728,0.1739,130475.0],["1980-07-09",0.1739,0.1749,0.1728,0.1728,122487.0],["1980-07-10",0.1728,0.1791,0.1728,0.1791,215683.0],["1980-07-11",0.1791,0.1791,0.1749,0.177,181068.0],["1980-07-14",0.177,0.177,0.1749,0.1749,79883.0],["1980-07-15",0.1749,0.1801,0.1749,0.178,263613.0],["1980-07-16",0.178,0.1791,0.1749,0.1749,165091.0],["1980-07-17",0.1749,0.1791,0.1749,0.1791,95859.0],["1980-07-18",0.1791,0.1801,0.177,0.177,226334.0],["1980-07-21",0.177,0.1791,0.1749,0.177,141126.0],["1980-07-22",0.177,0.1801,0.177,0.1791,66569.0],["1980-07-23",0.1791,0.1801,0.1749,0.1791,133138.0],["1980-07-24",0.1791,0.1791,0.1749,0.177,85208.0],["1980-07-25",0.177,0.1791,0.177,0.177,79883.0],["1980-07-28",0.1749,0.1749,0.1707,0.1707,106510.0],["1980-07-29",0.1707,0.1749,0.1707,0.1707,103848.0],["1980-07-30",0.1707,0.1759,0.1707,0.1749,170417.0],["1980-07-31",0.1749,0.1759,0.1718,0.1718,117161.0],["1980-08-01",0.1718,0.1728,0.1687,0.1687,178405.0],["1980-08-04",0.1687,0.1707,0.1666,0.1666,175742.0],["1980-08-05",0.1666,0.1718,0.1666,0.1718,183730.0],["1980-08-06",0.1718,0.1718,0.1676,0.1707,55918.0],["1980-08-07",0.1707,0.1749,0.1697,0.1718,125150.0],["1980-08-08",0.1718,0.1749,0.1707,0.1739,111836.0],["1980-08-11",0.1739,0.1739,0.1697,0.1707,138463.0],["1980-08-12",0.1707,0.1728,0.1687,0.1697,127812.0],["1980-08-13",0.1707,0.1759,0.1707,0.1759,95859.0],["1980-08-14",0.1759,0.1759,0.1718,0.1728,106510.0],["1980-08-15",0.1728,0.1739,0.1697,0.1697,103848.0],["1980-08-18",0.1697,0.1697,0.1666,0.1676,165091.0],["1980-08-19",0.1676,0.1697,0.1666,0.1697,58581.0],["1980-08-20",0.1697,0.1697,0.1676,0.1697,61243.0],["1980-08-21",0.1697,0.1707,0.1666,0.1676,58581.0],["1980-08-22",0.1676,0.1728,0.1676,0.1707,98522.0],["1980-08-25",0.1697,0.1697,0.1676,0.1697,93197.0],["1980-08-26",0.1697,0.1707,0.1655,0.1655,114499.0],["1980-08-27",0.1655,0.1666,0.1655,0.1666,151777.0],["1980-08-28",0.1645,0.1645,0.1582,0.1603,149114.0],["1980-08-29",0.1603,0.1614,0.1562,0.1582,130475.0],["1980-09-02",0.1582,0.1614,0.1572,0.1582,167754.0],["1980-09-03",0.1582,0.1582,0.1562,0.1582,122487.0],["1980-09-04",0.1582,0.1582,0.1572,0.1572,684329.0],["1980-09-05",0.1582,0.1603,0.1582,0.1603,141126.0],["1980-09-08",0.1603,0.1603,0.1582,0.1593,197044.0],["1980-09-09",0.1593,0.1603,0.1582,0.1593,175742.0],["1980-09-10",0.1593,0.1624,0.1582,0.1603,694980.0],["1980-09-11",0.1635,0.1707,0.1635,0.1707,324857.0],["1980-09-12",0.1707,0.1707,0.1687,0.1697,159766.0],["1980-09-15",0.1697,0.1728,0.1687,0.1707,223672.0],["1980-09-16",0.1707,0.1728,0.1697,0.1718,418053.0],["1980-09-17",0.1718,0.1718,0.1697,0.1718,186393.0],["1980-09-18",0.1718,0.1718,0.1697,0.1707,221009.0],["1980-09-19",0.1707,0.1718,0.1697,0.1697,170417.0],["1980-09-22",0.1697,0.1697,0.1645,0.1655,215683.0],["1980-09-23",0.1655,0.1687,0.1655,0.1666,138463.0],["1980-09-24",0.1666,0.1697,0.1655,0.1666,181068.0],["1980-09-25",0.1676,0.1707,0.1676,0.1687,130475.0],["1980-09-26",0.1687,0.1687,0.1666,0.1666,95859.0],["1980-09-29",0.1666,0.1676,0.1645,0.1655,106510.0],["1980-09-30",0.1655,0.1676,0.1655,0.1666,79883.0],["1980-10-01",0.1655,0.1655,0.1645,0.1645,90534.0],["1980-10-02",0.1645,0.1655,0.1635,0.1645,103848.0],["1980-10-03",0.1635,0.1635,0.1603,0.1624,205032.0],["1980-10-06",0.1635,0.1655,0.1635,0.1655,98522.0],["1980-10-07",0.1655,0.1655,0.1624,0.1635,82546.0],["1980-10-08",0.1635,0.1655,0.1624,0.1655,127812.0],["1980-10-09",0.1655,0.1655,0.1635,0.1655,63906.0],["1980-10-10",0.1655,0.1655,0.1635,0.1635,133138.0],["1980-10-13",0.1635,0.1666,0.1635,0.1655,82546.0],["1980-10-14",0.1666,0.1687,0.1666,0.1687,87871.0],["1980-10-15",0.1697,0.1718,0.1697,0.1707,191719.0],["1980-10-16",0.1707,0.1739,0.1707,0.1707,271601.0],["1980-10-17",0.1707,0.1707,0.1687,0.1707,194381.0],["1980-10-20",0.1707,0.1739,0.1707,0.1739,234323.0],["1980-10-21",0.1739,0.1739,0.1728,0.1728,159766.0],["1980-10-22",0.1728,0.1739,0.1718,0.1739,354147.0],["1980-10-23",0.1739,0.1759,0.1739,0.1759,194381.0],["1980-10-24",0.177,0.1905,0.177,0.1905,492610.0],["1980-10-27",0.1905,0.1905,0.1832,0.1864,410065.0],["1980-10-28",0.1843,0.1843,0.1822,0.1822,268939.0],["1980-10-29",0.1822,0.1832,0.1812,0.1812,141126.0],["1980-10-30",0.1812,0.1812,0.1801,0.1801,130475.0],["1980-10-31",0.1801,0.1843,0.178,0.1832,202370.0],["1980-11-03",0.1832,0.1884,0.1822,0.1843,338170.0],["1980-11-05",0.1843,0.1843,0.1832,0.1832,149114.0],["1980-11-06",0.1832,0.1832,0.1791,0.1791,181068.0],["1980-11-07",0.1791,0.1801,0.177,0.1791,74557.0],["1980-11-10",0.1791,0.1832,0.1791,0.1832,327519.0],["1980-11-11",0.1832,0.1884,0.1822,0.1884,386100.0],["1980-11-12",0.1905,0.1988,0.1905,0.1947,545866.0],["1980-11-13",0.1947,0.1957,0.1905,0.1905,402077.0],["1980-11-14",0.1905,0.1926,0.1895,0.1926,221009.0],["1980-11-17",0.1926,0.1936,0.1916,0.1936,266276.0],["1980-11-18",0.1936,0.1968,0.1916,0.1936,117161.0],["1980-11-19",0.1936,0.1968,0.1926,0.1947,260950.0],["1980-11-20",0.1947,0.1988,0.1947,0.1988,183730.0],["1980-11-21",0.1988,0.2061,0.1968,0.1988,202370.0],["1980-11-24",0.1988,0.1988,0.1947,0.1947,151777.0],["1980-11-25",0.1947,0.1947,0.1916,0.1926,175742.0],["1980-11-26",0.1926,0.1936,0.1905,0.1926,295566.0],["1980-11-28",0.1895,0.1895,0.1864,0.1895,183730.0],["1980-12-01",0.1884,0.1884,0.1812,0.1812,154440.0],["1980-12-02",0.1812,0.1874,0.1801,0.1853,130475.0],["1980-12-03",0.1853,0.1905,0.1843,0.1853,271601.0],["1980-12-04",0.1853,0.1884,0.1832,0.1832,210358.0],["1980-12-05",0.1832,0.1843,0.1822,0.1822,111836.0],["1980-12-08",0.1801,0.1801,0.1759,0.1759,165091.0],["1980-12-09",0.1759,0.177,0.1749,0.1749,173079.0],["1980-12-10",0.1749,0.1759,0.1707,0.1707,226334.0],["1980-12-11",0.1697,0.1697,0.1676,0.1687,175742.0],["1980-12-12",0.1687,0.1739,0.1687,0.1718,117161.0],["1980-12-15",0.1728,0.1759,0.1728,0.1739,95859.0],["1980-12-16",0.1739,0.1749,0.1697,0.1728,133138.0],["1980-12-17",0.1728,0.1739,0.1687,0.1687,175742.0],["1980-12-18",0.1697,0.178,0.1697,0.1749,274264.0],["1980-12-19",0.1749,0.178,0.1749,0.178,244974.0],["1980-12-22",0.1791,0.1864,0.1791,0.1864,77220.0],["1980-12-23",0.1895,0.1936,0.1895,0.1916,194381.0],["1980-12-24",0.1916,0.2009,0.1916,0.1999,423379.0],["1980-12-26",0.1999,0.202,0.1968,0.1968,133138.0],["1980-12-29",0.1968,0.1968,0.1895,0.1905,122487.0],["1980-12-30",0.1905,0.1905,0.1864,0.1864,85208.0],["1980-12-31",0.1864,0.1905,0.1853,0.1884,135801.0],["1981-01-02",0.1884,0.1916,0.1874,0.1905,55918.0],["1981-01-05",0.1905,0.1905,0.1864,0.1864,279590.0],["1981-01-06",0.1864,0.1905,0.1864,0.1905,133138.0],["1981-01-07",0.1905,0.1905,0.1864,0.1895,197044.0],["1981-01-08",0.1895,0.1936,0.1895,0.1916,298229.0],["1981-01-09",0.1916,0.1926,0.1895,0.1905,151777.0],["1981-01-12",0.1905,0.1926,0.1895,0.1895,103848.0],["1981-01-13",0.1895,0.1916,0.1884,0.1905,135801.0],["1981-01-14",0.1905,0.1916,0.1895,0.1895,79883.0],["1981-01-15",0.1895,0.1926,0.1874,0.1874,130475.0],["1981-01-16",0.1874,0.1916,0.1874,0.1916,90534.0],["1981-01-19",0.1916,0.1916,0.1895,0.1905,95859.0],["1981-01-20",0.1905,0.1905,0.1853,0.1853,138463.0],["1981-01-21",0.1832,0.1832,0.1749,0.1749,93197.0],["1981-01-22",0.1749,0.177,0.1739,0.1749,159766.0],["1981-01-23",0.1749,0.1832,0.1749,0.1822,151777.0],["1981-01-26",0.1822,0.1822,0.1791,0.1791,47930.0],["1981-01-27",0.1791,0.1791,0.1759,0.1759,71894.0],["1981-01-28",0.1759,0.178,0.1749,0.1749,125150.0],["1981-01-29",0.177,0.1822,0.177,0.1812,119824.0],["1981-01-30",0.1812,0.1853,0.1791,0.1791,189056.0],["1981-02-02",0.1791,0.1812,0.1718,0.1749,165091.0],["1981-02-03",0.1749,0.1749,0.1697,0.1707,90534.0],["1981-02-04",0.1718,0.1739,0.1718,0.1739,149114.0],["1981-02-05",0.1739,0.1749,0.1707,0.1749,215683.0],["1981-02-06",0.1749,0.1812,0.1749,0.177,151777.0],["1981-02-09",0.1791,0.1822,0.1791,0.1791,202370.0],["1981-02-10",0.1791,0.1791,0.177,0.1791,87871.0],["1981-02-11",0.1791,0.1791,0.177,0.177,111836.0],["1981-02-12",0.177,0.178,0.1749,0.1759,122487.0],["1981-02-13",0.1759,0.1791,0.1759,0.1791,74557.0],["1981-02-17",0.1791,0.1791,0.1707,0.1707,194381.0],["1981-02-18",0.1707,0.1739,0.1697,0.1697,125150.0],["1981-02-19",0.1697,0.1718,0.1666,0.1676,114499.0],["1981-02-20",0.1676,0.1697,0.1624,0.1697,162428.0],["1981-02-23",0.1697,0.1718,0.1687,0.1687,71894.0],["1981-02-24",0.1687,0.1707,0.1666,0.1666,87871.0],["1981-02-25",0.1666,0.1666,0.1635,0.1666,85208.0],["1981-02-26",0.1666,0.1676,0.1645,0.1666,101185.0],["1981-02-27",0.1666,0.1687,0.1624,0.1687,151777.0],["1981-03-02",0.1687,0.1687,0.1655,0.1666,213021.0],["1981-03-03",0.1666,0.1687,0.1655,0.1655,106510.0],["1981-03-04",0.1655,0.1666,0.1655,0.1666,87871.0],["1981-03-05",0.1666,0.1707,0.1655,0.1707,114499.0],["1981-03-06",0.1707,0.1707,0.1676,0.1676,66569.0],["1981-03-09",0.1676,0.1676,0.1645,0.1655,141126.0],["1981-03-10",0.1655,0.1676,0.1645,0.1645,268939.0],["1981-03-11",0.1645,0.1666,0.1624,0.1645,106510.0],["1981-03-12",0.1645,0.1655,0.1635,0.1655,42604.0],["1981-03-13",0.1655,0.1666,0.1624,0.1635,263613.0],["1981-03-16",0.1635,0.1666,0.1635,0.1666,122487.0],["1981-03-17",0.1666,0.1697,0.1655,0.1687,149114.0],["1981-03-18",0.1687,0.1697,0.1655,0.1666,119824.0],["1981-03-19",0.1666,0.1728,0.1655,0.1728,173079.0],["1981-03-20",0.1728,0.1739,0.1666,0.1687,290241.0],["1981-03-23",0.1687,0.1697,0.1676,0.1687,61243.0],["1981-03-24",0.1687,0.1687,0.1645,0.1687,380774.0],["1981-03-25",0.1687,0.1728,0.1666,0.1707,135801.0],["1981-03-26",0.1707,0.1728,0.1697,0.1707,125150.0],["1981-03-27",0.1707,0.1759,0.1707,0.1759,157103.0],["1981-03-30",0.1759,0.178,0.1707,0.1718,90534.0],["1981-03-31",0.1718,0.1739,0.1697,0.1707,135801.0],["1981-04-01",0.1707,0.1739,0.1707,0.1739,114499.0],["1981-04-02",0.1739,0.1739,0.1718,0.1728,87871.0],["1981-04-03",0.1728,0.1739,0.1707,0.1728,127812.0],["1981-04-06",0.1728,0.1728,0.1655,0.1676,162428.0],["1981-04-07",0.1676,0.1676,0.1645,0.1676,71894.0],["1981-04-08",0.1676,0.1707,0.1666,0.1687,202370.0],["1981-04-09",0.1687,0.1697,0.1624,0.1655,202370.0],["1981-04-10",0.1655,0.1676,0.1624,0.1635,117161.0],["1981-04-13",0.1635,0.1635,0.1614,0.1614,111836.0],["1981-04-14",0.1603,0.1603,0.1593,0.1603,77220.0],["1981-04-15",0.1603,0.1614,0.1582,0.1614,117161.0],["1981-04-16",0.1603,0.1603,0.1562,0.1562,162428.0],["1981-04-20",0.1562,0.1593,0.1562,0.1582,74557.0],["1981-04-21",0.1572,0.1572,0.1541,0.1551,173079.0],["1981-04-22",0.1551,0.1572,0.151,0.152,199707.0],["1981-04-23",0.152,0.1541,0.151,0.153,127812.0],["1981-04-24",0.153,0.1541,0.152,0.152,223672.0],["1981-04-27",0.152,0.1541,0.152,0.1541,157103.0],["1981-04-28",0.1541,0.1541,0.151,0.152,210358.0],["1981-04-29",0.152,0.153,0.152,0.152,87871.0],["1981-04-30",0.152,0.1551,0.151,0.153,125150.0],["1981-05-01",0.153,0.153,0.151,0.152,79883.0],["1981-05-04",0.152,0.153,0.1499,0.151,138463.0],["1981-05-05",0.151,0.152,0.151,0.151,37279.0],["1981-05-06",0.151,0.152,0.1458,0.1458,247637.0],["1981-05-07",0.1458,0.1489,0.1458,0.1478,178405.0],["1981-05-08",0.1478,0.1478,0.1447,0.1468,258288.0],["1981-05-11",0.1468,0.1478,0.1447,0.1447,167754.0],["1981-05-12",0.1447,0.1468,0.1426,0.1468,205032.0],["1981-05-13",0.1468,0.1478,0.1458,0.1468,207695.0],["1981-05-14",0.1468,0.1478,0.1458,0.1458,98522.0],["1981-05-15",0.1468,0.1489,0.1468,0.1468,295566.0],["1981-05-18",0.1489,0.153,0.1489,0.153,69232.0],["1981-05-19",0.153,0.1551,0.1489,0.1499,165091.0],["1981-05-20",0.1499,0.153,0.1499,0.153,47930.0],["1981-05-21",0.153,0.1541,0.152,0.1541,202370.0],["1981-05-22",0.1541,0.1551,0.152,0.1551,53255.0],["1981-05-26",0.1551,0.1572,0.1551,0.1551,109173.0],["1981-05-27",0.1572,0.1603,0.1572,0.1582,170417.0],["1981-05-28",0.1582,0.1614,0.1582,0.1603,135801.0],["1981-05-29",0.1603,0.1603,0.1551,0.1593,95859.0],["1981-06-01",0.1572,0.1572,0.153,0.153,143789.0],["1981-06-02",0.153,0.1551,0.1499,0.151,69232.0],["1981-06-03",0.151,0.151,0.1468,0.1478,63906.0],["1981-06-04",0.1478,0.1499,0.1478,0.1489,53255.0],["1981-06-05",0.1489,0.1489,0.1437,0.1478,122487.0],["1981-06-08",0.1478,0.1478,0.1426,0.1426,149114.0],["1981-06-09",0.1437,0.1458,0.1437,0.1437,143789.0],["1981-06-10",0.1426,0.1426,0.1416,0.1416,250299.0],["1981-06-11",0.1416,0.1437,0.1416,0.1416,407402.0],["1981-06-12",0.1416,0.1468,0.1416,0.1468,1022499.0],["1981-06-15",0.1489,0.1624,0.1489,0.1624,332845.0],["1981-06-16",0.1624,0.1645,0.1572,0.1593,173079.0],["1981-06-17",0.1593,0.1603,0.1562,0.1562,74557.0],["1981-06-18",0.1562,0.1572,0.1551,0.1572,55918.0],["1981-06-19",0.1562,0.1562,0.153,0.1551,356810.0],["1981-06-22",0.1551,0.1572,0.1541,0.1541,45267.0],["1981-06-23",0.1541,0.1562,0.153,0.1562,47930.0],["1981-06-24",0.1562,0.1562,0.152,0.1541,79883.0],["1981-06-25",0.1541,0.1551,0.152,0.153,79883.0],["1981-06-26",0.153,0.153,0.151,0.152,101185.0],["1981-06-29",0.152,0.152,0.1499,0.151,244974.0],["1981-06-30",0.151,0.153,0.1499,0.1499,119824.0],["1981-07-01",0.1499,0.151,0.1489,0.1499,127812.0],["1981-07-02",0.1499,0.151,0.1478,0.1478,85208.0],["1981-07-06",0.1478,0.1499,0.1478,0.1499,359472.0],["1981-07-07",0.1499,0.152,0.1499,0.1499,295566.0],["1981-07-08",0.1499,0.1499,0.1478,0.1489,93197.0],["1981-07-09",0.1489,0.1489,0.1468,0.1478,69232.0],["1981-07-10",0.1478,0.1499,0.1478,0.1499,90534.0],["1981-07-13",0.1489,0.1489,0.1468,0.1478,114499.0],["1981-07-14",0.1478,0.1489,0.1478,0.1478,271601.0],["1981-07-15",0.1478,0.1499,0.1478,0.1499,130475.0],["1981-07-16",0.1489,0.1489,0.1478,0.1478,87871.0],["1981-07-17",0.1478,0.1489,0.1468,0.1478,114499.0],["1981-07-20",0.1478,0.1478,0.1458,0.1458,93197.0],["1981-07-21",0.1458,0.1458,0.1437,0.1437,117161.0],["1981-07-22",0.1437,0.1458,0.1437,0.1447,186393.0],["1981-07-23",0.1447,0.1468,0.1447,0.1447,175742.0],["1981-07-24",0.1447,0.1458,0.1437,0.1437,141126.0],["1981-07-27",0.1437,0.1458,0.1437,0.1437,162428.0],["1981-07-28",0.1437,0.1447,0.1437,0.1437,138463.0],["1981-07-29",0.1437,0.1468,0.1437,0.1447,191719.0],["1981-07-30",0.1458,0.1489,0.1458,0.1478,79883.0],["1981-07-31",0.1478,0.1489,0.1468,0.1468,114499.0],["1981-08-03",0.1468,0.1489,0.1458,0.1468,109173.0],["1981-08-04",0.1489,0.1489,0.1489,0.1489,66569.0],["1981-08-05",0.1489,0.1499,0.1468,0.1499,138463.0],["1981-08-06",0.1499,0.1582,0.1489,0.1562,282252.0],["1981-08-07",0.1562,0.1582,0.1551,0.1582,111836.0],["1981-08-10",0.1572,0.1572,0.1541,0.1572,133138.0],["1981-08-11",0.1572,0.1582,0.1499,0.1572,85208.0],["1981-08-12",0.1582,0.1603,0.1582,0.1603,157103.0],["1981-08-13",0.1603,0.1603,0.1582,0.1603,133138.0],["1981-08-14",0.1603,0.1624,0.1582,0.1614,189056.0],["1981-08-17",0.1614,0.1645,0.1603,0.1614,133138.0],["1981-08-18",0.1614,0.1614,0.1603,0.1614,45267.0],["1981-08-19",0.1614,0.1645,0.1614,0.1645,55918.0],["1981-08-20",0.1645,0.1666,0.1635,0.1635,170417.0],["1981-08-21",0.1635,0.1645,0.1624,0.1624,45267.0],["1981-08-24",0.1624,0.1624,0.1551,0.1551,420716.0],["1981-08-25",0.153,0.153,0.151,0.153,175742.0],["1981-08-26",0.153,0.1541,0.152,0.153,130475.0],["1981-08-27",0.153,0.1551,0.153,0.153,47930.0],["1981-08-28",0.1499,0.1499,0.1478,0.1478,63906.0],["1981-08-31",0.1478,0.1499,0.1468,0.1489,50592.0],["1981-09-01",0.1489,0.1489,0.1447,0.1458,109173.0],["1981-09-02",0.1458,0.1468,0.1447,0.1458,167754.0],["1981-09-03",0.1458,0.1458,0.1437,0.1447,114499.0],["1981-09-04",0.1447,0.1447,0.1416,0.1426,159766.0],["1981-09-08",0.1426,0.1437,0.1416,0.1437,98522.0],["1981-09-09",0.1437,0.1447,0.1437,0.1437,23965.0],["1981-09-10",0.1437,0.1458,0.1437,0.1437,74557.0],["1981-09-11",0.1437,0.1447,0.1426,0.1447,53255.0],["1981-09-14",0.1447,0.1458,0.1416,0.1437,109173.0],["1981-09-15",0.1437,0.1447,0.1437,0.1437,77220.0],["1981-09-16",0.1437,0.1447,0.1437,0.1437,26628.0],["1981-09-17",0.1437,0.1447,0.1437,0.1437,39941.0],["1981-09-18",0.1437,0.1447,0.1416,0.1437,63906.0],["1981-09-21",0.1437,0.1458,0.1426,0.1426,101185.0],["1981-09-22",0.1426,0.1447,0.1416,0.1437,74557.0],["1981-09-23",0.1437,0.1447,0.1416,0.1437,53255.0],["1981-09-24",0.1437,0.1437,0.1426,0.1426,37279.0],["1981-09-25",0.1426,0.1426,0.1385,0.1395,95859.0],["1981-09-28",0.1395,0.1405,0.1364,0.1374,175742.0],["1981-09-29",0.1374,0.1416,0.1353,0.1395,258288.0],["1981-09-30",0.1395,0.1405,0.1374,0.1405,95859.0],["1981-10-01",0.1405,0.1416,0.1385,0.1395,149114.0],["1981-10-02",0.1405,0.1437,0.1405,0.1405,69232.0],["1981-10-05",0.1405,0.1416,0.1395,0.1405,122487.0],["1981-10-06",0.1405,0.1426,0.1395,0.1426,157103.0],["1981-10-07",0.1426,0.1489,0.1416,0.1489,157103.0],["1981-10-08",0.1489,0.151,0.1478,0.1489,98522.0],["1981-10-09",0.151,0.1582,0.151,0.1572,93197.0],["1981-10-12",0.1562,0.1562,0.1541,0.1551,117161.0],["1981-10-13",0.1551,0.1582,0.1541,0.1562,82546.0],["1981-10-14",0.1562,0.1562,0.153,0.1541,95859.0],["1981-10-15",0.1541,0.1541,0.1541,0.1541,37279.0],["1981-10-16",0.1541,0.1572,0.153,0.1562,66569.0],["1981-10-19",0.1562,0.1562,0.1541,0.1541,165091.0],["1981-10-20",0.153,0.153,0.1499,0.152,79883.0],["1981-10-21",0.152,0.1572,0.151,0.153,173079.0],["1981-10-22",0.152,0.152,0.1499,0.151,71894.0],["1981-10-23",0.151,0.152,0.151,0.151,18639.0],["1981-10-26",0.151,0.1541,0.151,0.152,82546.0],["1981-10-27",0.152,0.152,0.152,0.152,2663.0],["1981-10-28",0.152,0.153,0.151,0.151,103848.0],["1981-10-29",0.151,0.153,0.1499,0.1499,130475.0],["1981-10-30",0.1499,0.1499,0.1458,0.1489,109173.0],["1981-11-02",0.1499,0.1541,0.1499,0.153,101185.0],["1981-11-03",0.153,0.153,0.151,0.153,66569.0],["1981-11-04",0.153,0.1562,0.152,0.1541,79883.0],["1981-11-05",0.1541,0.1562,0.153,0.1562,79883.0],["1981-11-06",0.1562,0.1562,0.153,0.153,87871.0],["1981-11-09",0.1541,0.1562,0.1541,0.1551,47930.0],["1981-11-10",0.1551,0.1582,0.1541,0.1572,141126.0],["1981-11-11",0.1572,0.1582,0.1562,0.1582,93197.0],["1981-11-12",0.1582,0.1624,0.1582,0.1582,165091.0],["1981-11-13",0.1603,0.1624,0.1603,0.1624,87871.0],["1981-11-16",0.1624,0.1624,0.1593,0.1614,74557.0],["1981-11-17",0.1614,0.1614,0.1603,0.1603,42604.0],["1981-11-18",0.1603,0.1614,0.1603,0.1614,90534.0],["1981-11-19",0.1614,0.1614,0.1593,0.1603,61243.0],["1981-11-20",0.1603,0.1614,0.1593,0.1593,66569.0],["1981-11-23",0.1593,0.1614,0.1593,0.1614,74557.0],["1981-11-24",0.1614,0.1635,0.1614,0.1635,151777.0],["1981-11-25",0.1635,0.1645,0.1614,0.1645,63906.0],["1981-11-27",0.1614,0.1614,0.1582,0.1603,31953.0],["1981-11-30",0.1603,0.1624,0.1582,0.1593,165091.0],["1981-12-01",0.1593,0.1614,0.1572,0.1593,111836.0],["1981-12-02",0.1593,0.1593,0.1551,0.1551,71894.0],["1981-12-03",0.1551,0.1562,0.1551,0.1562,29290.0],["1981-12-04",0.1562,0.1572,0.1551,0.1572,50592.0],["1981-12-07",0.1572,0.1572,0.1551,0.1572,154440.0],["1981-12-08",0.1562,0.1562,0.1541,0.1562,119824.0],["1981-12-09",0.1562,0.1562,0.153,0.1562,85208.0],["1981-12-10",0.1562,0.1562,0.152,0.152,103848.0],["1981-12-11",0.153,0.1562,0.153,0.1551,39941.0],["1981-12-14",0.1551,0.1562,0.152,0.1541,87871.0],["1981-12-15",0.1541,0.1551,0.152,0.1551,141126.0],["1981-12-16",0.1551,0.1551,0.153,0.153,74557.0],["1981-12-17",0.153,0.1551,0.152,0.1551,101185.0],["1981-12-18",0.1551,0.1551,0.1499,0.1499,122487.0],["1981-12-21",0.1499,0.152,0.1499,0.152,58581.0],["1981-12-22",0.152,0.152,0.151,0.151,95859.0],["1981-12-23",0.151,0.152,0.1499,0.1499,133138.0],["1981-12-24",0.1499,0.151,0.1478,0.1489,82546.0],["1981-12-28",0.1489,0.151,0.1478,0.1499,77220.0],["1981-12-29",0.1499,0.1499,0.1478,0.1478,90534.0],["1981-12-30",0.1478,0.153,0.1478,0.151,141126.0],["1981-12-31",0.151,0.1541,0.1489,0.152,231660.0],["1982-01-04",0.153,0.1562,0.153,0.1551,74557.0],["1982-01-05",0.1551,0.1572,0.1541,0.1551,114499.0],["1982-01-06",0.1551,0.1572,0.1541,0.1562,71894.0],["1982-01-07",0.1562,0.1562,0.153,0.153,55918.0],["1982-01-08",0.153,0.1541,0.153,0.153,82546.0],["1982-01-11",0.153,0.1541,0.1499,0.153,122487.0],["1982-01-12",0.153,0.1541,0.151,0.152,82546.0],["1982-01-13",0.152,0.153,0.151,0.151,71894.0],["1982-01-14",0.151,0.152,0.1499,0.1499,26628.0],["1982-01-15",0.1499,0.152,0.1499,0.152,23965.0],["1982-01-18",0.152,0.153,0.1489,0.151,101185.0],["1982-01-19",0.151,0.153,0.151,0.151,149114.0],["1982-01-20",0.151,0.151,0.1489,0.1489,127812.0],["1982-01-21",0.1489,0.152,0.1489,0.1499,47930.0],["1982-01-22",0.1499,0.153,0.1499,0.153,122487.0],["1982-01-25",0.153,0.1541,0.151,0.1541,119824.0],["1982-01-26",0.1541,0.1551,0.151,0.1541,111836.0],["1982-01-27",0.1541,0.1541,0.151,0.152,79883.0],["1982-01-28",0.152,0.153,0.152,0.152,71894.0],["1982-01-29",0.152,0.1551,0.152,0.153,138463.0],["1982-02-01",0.153,0.1551,0.152,0.1541,154440.0],["1982-02-02",0.153,0.153,0.151,0.153,85208.0],["1982-02-03",0.153,0.1541,0.151,0.153,47930.0],["1982-02-04",0.153,0.153,0.151,0.153,71894.0],["1982-02-05",0.153,0.1551,0.152,0.152,157103.0],["1982-02-08",0.153,0.1572,0.153,0.1572,266276.0],["1982-02-09",0.1572,0.1572,0.1551,0.1551,37279.0],["1982-02-10",0.1551,0.1572,0.1551,0.1562,135801.0],["1982-02-11",0.1562,0.1572,0.1562,0.1572,90534.0],["1982-02-12",0.1572,0.1582,0.1572,0.1582,82546.0],["1982-02-16",0.1582,0.1603,0.1572,0.1593,252962.0],["1982-02-17",0.1593,0.1624,0.1593,0.1603,141126.0],["1982-02-18",0.1603,0.1614,0.1593,0.1614,138463.0],["1982-02-19",0.1614,0.1635,0.1603,0.1624,215683.0],["1982-02-22",0.1624,0.1635,0.1603,0.1624,202370.0],["1982-02-23",0.1624,0.1645,0.1624,0.1624,268939.0],["1982-02-24",0.1624,0.1645,0.1624,0.1635,199707.0],["1982-02-25",0.1635,0.1655,0.1624,0.1655,218346.0],["1982-02-26",0.1624,0.1624,0.1593,0.1593,82546.0],["1982-03-01",0.1593,0.1614,0.1593,0.1603,63906.0],["1982-03-02",0.1603,0.1624,0.1593,0.1593,69232.0],["1982-03-03",0.1593,0.1593,0.1572,0.1572,93197.0],["1982-03-04",0.1572,0.1614,0.1551,0.1572,242311.0],["1982-03-05",0.1582,0.1624,0.1582,0.1614,244974.0],["1982-03-08",0.1614,0.1624,0.1562,0.1562,165091.0],["1982-03-09",0.1562,0.1582,0.1551,0.1562,106510.0],["1982-03-10",0.1562,0.1572,0.1551,0.1572,79883.0],["1982-03-11",0.1572,0.1582,0.1541,0.1582,138463.0],["1982-03-12",0.1582,0.1593,0.1562,0.1582,63906.0],["1982-03-15",0.1582,0.1582,0.1551,0.1551,159766.0],["1982-03-16",0.1551,0.1562,0.153,0.153,111836.0],["1982-03-17",0.153,0.1572,0.153,0.153,61243.0],["1982-03-18",0.153,0.1562,0.153,0.1551,53255.0],["1982-03-19",0.1541,0.1541,0.152,0.152,79883.0],["1982-03-22",0.1541,0.1582,0.1541,0.1582,111836.0],["1982-03-23",0.1582,0.1582,0.1551,0.1572,149114.0],["1982-03-24",0.1572,0.1572,0.1562,0.1572,47930.0],["1982-03-25",0.1572,0.1582,0.1562,0.1582,95859.0],["1982-03-26",0.1582,0.1582,0.1551,0.1582,135801.0],["1982-03-29",0.1582,0.1582,0.1572,0.1582,50592.0],["1982-03-30",0.1582,0.1603,0.1582,0.1582,98522.0],["1982-03-31",0.1582,0.1614,0.1582,0.1614,53255.0],["1982-04-01",0.1614,0.1614,0.1582,0.1593,71894.0],["1982-04-02",0.1593,0.1614,0.1593,0.1603,125150.0],["1982-04-05",0.1603,0.1614,0.1593,0.1593,127812.0],["1982-04-06",0.1603,0.1624,0.1603,0.1624,149114.0],["1982-04-07",0.1624,0.1624,0.1593,0.1603,159766.0],["1982-04-08",0.1603,0.1624,0.1593,0.1614,162428.0],["1982-04-12",0.1614,0.1614,0.1593,0.1614,109173.0],["1982-04-13",0.1614,0.1614,0.1593,0.1614,133138.0],["1982-04-14",0.1614,0.1614,0.1593,0.1614,167754.0],["1982-04-15",0.1614,0.1614,0.1593,0.1593,109173.0],["1982-04-16",0.1593,0.1593,0.1582,0.1582,87871.0],["1982-04-19",0.1582,0.1624,0.1582,0.1624,279590.0],["1982-04-20",0.1624,0.1624,0.1582,0.1582,106510.0],["1982-04-21",0.1582,0.1603,0.1582,0.1593,95859.0],["1982-04-22",0.1593,0.1645,0.1582,0.1645,327519.0],["1982-04-23",0.1645,0.1676,0.1635,0.1676,239648.0],["1982-04-26",0.1676,0.1718,0.1676,0.1718,210358.0],["1982-04-27",0.1718,0.1718,0.1676,0.1687,103848.0],["1982-04-28",0.1687,0.1707,0.1687,0.1687,90534.0],["1982-04-29",0.1687,0.1697,0.1676,0.1687,77220.0],["1982-04-30",0.1687,0.1707,0.1687,0.1687,71894.0],["1982-05-03",0.1687,0.1739,0.1687,0.1707,671015.0],["1982-05-04",0.1707,0.1718,0.1697,0.1707,114499.0],["1982-05-05",0.1707,0.1707,0.1687,0.1707,130475.0],["1982-05-06",0.1707,0.1718,0.1697,0.1707,103848.0],["1982-05-07",0.1707,0.1718,0.1697,0.1697,125150.0],["1982-05-10",0.1697,0.1707,0.1687,0.1707,183730.0],["1982-05-11",0.1707,0.1739,0.1697,0.1739,141126.0],["1982-05-12",0.1739,0.1749,0.1728,0.1739,127812.0],["1982-05-13",0.1739,0.1749,0.1687,0.1687,287578.0],["1982-05-14",0.1687,0.1687,0.1635,0.1635,213021.0],["1982-05-17",0.1635,0.1666,0.1635,0.1655,213021.0],["1982-05-18",0.1655,0.1697,0.1655,0.1666,298229.0],["1982-05-19",0.1655,0.1655,0.1603,0.1603,340833.0],["1982-05-20",0.1603,0.1635,0.1603,0.1603,170417.0],["1982-05-21",0.1614,0.1635,0.1614,0.1624,234323.0],["1982-05-24",0.1635,0.1655,0.1635,0.1655,95859.0],["1982-05-25",0.1655,0.1666,0.1635,0.1655,159766.0],["1982-05-26",0.1655,0.1655,0.1603,0.1603,252962.0],["1982-05-27",0.1572,0.1572,0.1562,0.1572,125150.0],["1982-05-28",0.1572,0.1582,0.1562,0.1562,143789.0],["1982-06-01",0.1562,0.1593,0.1562,0.1572,202370.0],["1982-06-02",0.1582,0.1593,0.1582,0.1582,42604.0],["1982-06-03",0.1593,0.1614,0.1593,0.1603,138463.0],["1982-06-04",0.1603,0.1614,0.1572,0.1572,74557.0],["1982-06-07",0.1572,0.1582,0.1562,0.1582,119824.0],["1982-06-08",0.1582,0.1582,0.1572,0.1582,77220.0],["1982-06-09",0.1582,0.1582,0.1562,0.1572,93197.0],["1982-06-10",0.1572,0.1572,0.1562,0.1562,114499.0],["1982-06-11",0.1562,0.1603,0.1562,0.1603,266276.0],["1982-06-14",0.1603,0.1624,0.1593,0.1603,173079.0],["1982-06-15",0.1603,0.1624,0.1603,0.1603,21302.0],["1982-06-16",0.1603,0.1624,0.1593,0.1593,351484.0],["1982-06-17",0.1593,0.1603,0.1582,0.1593,348821.0],["1982-06-18",0.1593,0.1593,0.1593,0.1593,74557.0],["1982-06-21",0.1603,0.1645,0.1603,0.1624,210358.0],["1982-06-22",0.1624,0.1645,0.1624,0.1635,85208.0],["1982-06-23",0.1635,0.1655,0.1624,0.1645,58581.0],["1982-06-24",0.1645,0.1655,0.1635,0.1635,53255.0],["1982-06-25",0.1635,0.1655,0.1624,0.1624,95859.0],["1982-06-28",0.1624,0.1676,0.1624,0.1666,260950.0],["1982-06-29",0.1666,0.1728,0.1655,0.1707,173079.0],["1982-06-30",0.1707,0.1728,0.1666,0.1676,178405.0],["1982-07-01",0.1676,0.1687,0.1645,0.1655,149114.0],["1982-07-02",0.1655,0.1676,0.1635,0.1666,207695.0],["1982-07-06",0.1666,0.1687,0.1655,0.1687,93197.0],["1982-07-07",0.1687,0.1687,0.1666,0.1687,170417.0],["1982-07-08",0.1687,0.1687,0.1666,0.1687,63906.0],["1982-07-09",0.1687,0.1707,0.1676,0.1697,82546.0],["1982-07-12",0.1697,0.1707,0.1676,0.1687,106510.0],["1982-07-13",0.1687,0.1707,0.1687,0.1707,77220.0],["1982-07-14",0.1707,0.1707,0.1687,0.1687,103848.0],["1982-07-15",0.1687,0.1697,0.1676,0.1687,58581.0],["1982-07-16",0.1687,0.1707,0.1687,0.1687,69232.0],["1982-07-19",0.1687,0.1718,0.1687,0.1697,106510.0],["1982-07-20",0.1697,0.1697,0.1676,0.1676,77220.0],["1982-07-21",0.1676,0.1697,0.1676,0.1687,71894.0],["1982-07-22",0.1687,0.1697,0.1676,0.1676,146452.0],["1982-07-23",0.1676,0.1687,0.1666,0.1676,53255.0],["1982-07-26",0.1676,0.1687,0.1655,0.1676,167754.0],["1982-07-27",0.1676,0.1697,0.1666,0.1697,367461.0],["1982-07-28",0.1697,0.1697,0.1666,0.1687,135801.0],["1982-07-29",0.1676,0.1676,0.1666,0.1676,58581.0],["1982-07-30",0.1676,0.1687,0.1666,0.1687,85208.0],["1982-08-02",0.1687,0.1697,0.1676,0.1697,146452.0],["1982-08-03",0.1697,0.1697,0.1676,0.1697,117161.0],["1982-08-04",0.1697,0.1697,0.1666,0.1697,53255.0],["1982-08-05",0.1697,0.1707,0.1666,0.1707,234323.0],["1982-08-06",0.1728,0.1759,0.1728,0.1739,316868.0],["1982-08-09",0.1739,0.1759,0.1739,0.1739,93197.0],["1982-08-10",0.1739,0.1759,0.1739,0.1749,95859.0],["1982-08-11",0.1739,0.1739,0.1687,0.1697,239648.0],["1982-08-12",0.1697,0.1697,0.1666,0.1676,87871.0],["1982-08-13",0.1676,0.1687,0.1666,0.1666,159766.0],["1982-08-16",0.1687,0.1697,0.1687,0.1687,263613.0],["1982-08-17",0.1697,0.1728,0.1697,0.1718,644388.0],["1982-08-18",0.177,0.1853,0.177,0.1812,1304752.0],["1982-08-19",0.1812,0.1843,0.1801,0.1832,399414.0],["1982-08-20",0.1832,0.1895,0.1822,0.1884,300892.0],["1982-08-23",0.1884,0.1936,0.1874,0.1895,335508.0],["1982-08-24",0.1895,0.1926,0.1884,0.1916,276927.0],["1982-08-25",0.1916,0.1936,0.1905,0.1916,386100.0],["1982-08-26",0.1926,0.1988,0.1926,0.1957,1347356.0],["1982-08-27",0.1874,0.1874,0.1801,0.1812,284915.0],["1982-08-30",0.1822,0.1853,0.1822,0.1853,226334.0],["1982-08-31",0.1853,0.1874,0.1843,0.1853,292903.0],["1982-09-01",0.1884,0.1905,0.1884,0.1884,391426.0],["1982-09-02",0.1884,0.1947,0.1884,0.1926,492610.0],["1982-09-03",0.1926,0.1957,0.1905,0.1916,362135.0],["1982-09-07",0.1916,0.1936,0.1895,0.1895,194381.0],["1982-09-08",0.1895,0.1916,0.1884,0.1884,223672.0],["1982-09-09",0.1884,0.1905,0.1884,0.1884,149114.0],["1982-09-10",0.1884,0.1905,0.1884,0.1884,157103.0],["1982-09-13",0.1884,0.1905,0.1874,0.1884,426041.0],["1982-09-14",0.1884,0.1905,0.1884,0.1884,210358.0],["1982-09-15",0.1884,0.1916,0.1884,0.1916,604446.0],["1982-09-16",0.1916,0.1947,0.1916,0.1926,189056.0],["1982-09-17",0.1926,0.1936,0.1916,0.1916,394088.0],["1982-09-20",0.1905,0.1905,0.1884,0.1905,90534.0],["1982-09-21",0.1905,0.1916,0.1895,0.1895,103848.0],["1982-09-22",0.1905,0.1926,0.1905,0.1916,173079.0],["1982-09-23",0.1916,0.1936,0.1905,0.1916,154440.0],["1982-09-24",0.1916,0.1936,0.1916,0.1926,191719.0],["1982-09-27",0.1926,0.1947,0.1916,0.1936,226334.0],["1982-09-28",0.1936,0.1968,0.1926,0.1947,228997.0],["1982-09-29",0.1947,0.1947,0.1916,0.1916,287578.0],["1982-09-30",0.1916,0.1926,0.1905,0.1926,165091.0],["1982-10-01",0.1936,0.1947,0.1936,0.1936,162428.0],["1982-10-04",0.1936,0.1947,0.1936,0.1947,111836.0],["1982-10-05",0.1947,0.1957,0.1926,0.1926,122487.0],["1982-10-06",0.1926,0.1936,0.1905,0.1936,159766.0],["1982-10-07",0.1968,0.1999,0.1968,0.1999,1251497.0],["1982-10-08",0.1999,0.202,0.1968,0.1988,255625.0],["1982-10-11",0.1988,0.202,0.1978,0.1978,463320.0],["1982-10-12",0.1978,0.1999,0.1968,0.1978,415390.0],["1982-10-13",0.1978,0.2041,0.1947,0.2041,463320.0],["1982-10-14",0.2041,0.2072,0.202,0.203,335508.0],["1982-10-15",0.203,0.2041,0.202,0.2041,127812.0],["1982-10-18",0.2041,0.2061,0.202,0.2051,213021.0],["1982-10-19",0.2051,0.2072,0.202,0.203,279590.0],["1982-10-20",0.203,0.2051,0.203,0.2051,154440.0],["1982-10-21",0.2051,0.2061,0.202,0.202,327519.0],["1982-10-22",0.202,0.2041,0.1978,0.1978,226334.0],["1982-10-25",0.1978,0.2009,0.1957,0.1978,197044.0],["1982-10-26",0.1874,0.1874,0.1812,0.1874,910663.0],["1982-10-27",0.1884,0.1905,0.1884,0.1884,268939.0],["1982-10-28",0.1884,0.1895,0.1843,0.1843,324857.0],["1982-10-29",0.1843,0.1874,0.1843,0.1874,95859.0],["1982-11-01",0.1874,0.1905,0.1864,0.1905,252962.0],["1982-11-02",0.1916,0.1968,0.1916,0.1957,194381.0],["1982-11-03",0.1957,0.1999,0.1936,0.1999,170417.0],["1982-11-04",0.1999,0.203,0.1968,0.2009,346159.0],["1982-11-05",0.2009,0.2041,0.2009,0.2041,186393.0],["1982-11-08",0.2041,0.2072,0.203,0.2072,234323.0],["1982-11-09",0.2072,0.2082,0.2041,0.2061,370123.0],["1982-11-10",0.2061,0.2072,0.2051,0.2072,154440.0],["1982-11-11",0.2072,0.2082,0.2041,0.2061,213021.0],["1982-11-12",0.2061,0.2061,0.203,0.2041,157103.0],["1982-11-15",0.2009,0.2009,0.1978,0.1978,274264.0],["1982-11-16",0.1978,0.1988,0.1874,0.1916,564505.0],["1982-11-17",0.1916,0.1957,0.1895,0.1916,221009.0],["1982-11-18",0.1936,0.202,0.1936,0.1999,303554.0],["1982-11-19",0.1999,0.203,0.1978,0.202,122487.0],["1982-11-22",0.202,0.203,0.1988,0.1988,231660.0],["1982-11-23",0.1988,0.2009,0.1978,0.1988,55918.0],["1982-11-24",0.1988,0.2009,0.1957,0.1978,226334.0],["1982-11-26",0.1978,0.202,0.1978,0.1999,162428.0],["1982-11-29",0.1999,0.1999,0.1853,0.1853,596458.0],["1982-11-30",0.1853,0.1916,0.1853,0.1916,1927837.0],["1982-12-01",0.1916,0.1936,0.1905,0.1916,162428.0],["1982-12-02",0.1916,0.1936,0.1884,0.1936,330182.0],["1982-12-03",0.1916,0.1916,0.1864,0.1874,205032.0],["1982-12-06",0.1874,0.1905,0.1864,0.1905,149114.0],["1982-12-07",0.1905,0.1926,0.1905,0.1916,111836.0],["1982-12-08",0.1916,0.1947,0.1884,0.1895,463320.0],["1982-12-09",0.1895,0.1926,0.1895,0.1926,74557.0],["1982-12-10",0.1926,0.1936,0.1916,0.1936,106510.0],["1982-12-13",0.1936,0.1947,0.1916,0.1916,143789.0],["1982-12-14",0.1916,0.1947,0.1916,0.1916,412728.0],["1982-12-15",0.1916,0.1926,0.1895,0.1905,207695.0],["1982-12-16",0.1905,0.1926,0.1874,0.1874,175742.0],["1982-12-17",0.1884,0.1916,0.1884,0.1884,125150.0],["1982-12-20",0.1884,0.1916,0.1884,0.1916,167754.0],["1982-12-21",0.1936,0.1978,0.1936,0.1957,133138.0],["1982-12-22",0.1978,0.1988,0.1978,0.1988,98522.0],["1982-12-23",0.1988,0.1999,0.1978,0.1978,226334.0],["1982-12-27",0.1978,0.202,0.1968,0.1999,103848.0],["1982-12-28",0.2009,0.2041,0.2009,0.202,122487.0],["1982-12-29",0.202,0.2051,0.2009,0.203,93197.0],["1982-12-30",0.203,0.2041,0.1978,0.1999,186393.0],["1982-12-31",0.1999,0.1999,0.1968,0.1968,98522.0],["1983-01-03",0.1968,0.1999,0.1957,0.1978,157103.0],["1983-01-04",0.1978,0.1999,0.1957,0.1957,170417.0],["1983-01-05",0.1957,0.1988,0.1947,0.1957,276927.0],["1983-01-06",0.1957,0.1999,0.1957,0.1988,276927.0],["1983-01-07",0.1988,0.1999,0.1978,0.1999,228997.0],["1983-01-10",0.1999,0.1999,0.1978,0.1999,90534.0],["1983-01-11",0.1999,0.202,0.1999,0.1999,191719.0],["1983-01-12",0.1999,0.1999,0.1978,0.1999,332845.0],["1983-01-13",0.1999,0.2009,0.1978,0.1978,311543.0],["1983-01-14",0.1978,0.1999,0.1978,0.1999,242311.0],["1983-01-17",0.1999,0.2009,0.1968,0.1988,181068.0],["1983-01-18",0.1988,0.1999,0.1978,0.1988,335508.0],["1983-01-19",0.1988,0.1999,0.1968,0.1999,146452.0],["1983-01-20",0.1999,0.2009,0.1988,0.2009,157103.0],["1983-01-21",0.202,0.2051,0.202,0.203,306217.0],["1983-01-24",0.203,0.2041,0.1988,0.2009,287578.0],["1983-01-25",0.2009,0.2041,0.1999,0.2041,103848.0],["1983-01-26",0.2041,0.2051,0.2009,0.202,154440.0],["1983-01-27",0.202,0.2041,0.2009,0.203,117161.0],["1983-01-28",0.2041,0.2061,0.2041,0.2061,159766.0],["1983-01-31",0.2061,0.2103,0.2051,0.2103,199707.0],["1983-02-01",0.2103,0.2124,0.2072,0.2072,439355.0],["1983-02-02",0.2093,0.2113,0.2093,0.2113,386100.0],["1983-02-03",0.2113,0.2145,0.2103,0.2145,234323.0],["1983-02-04",0.2145,0.2165,0.2134,0.2165,157103.0],["1983-02-07",0.2165,0.2186,0.2145,0.2186,356810.0],["1983-02-08",0.2186,0.2238,0.2186,0.2238,202370.0],["1983-02-09",0.2238,0.2238,0.2197,0.2228,226334.0],["1983-02-10",0.2228,0.2238,0.2207,0.2228,135801.0],["1983-02-11",0.2228,0.2249,0.2228,0.2249,311543.0],["1983-02-14",0.2228,0.2228,0.2186,0.2207,199707.0],["1983-02-15",0.2207,0.2238,0.2197,0.2207,202370.0],["1983-02-16",0.2207,0.2228,0.2197,0.2197,202370.0],["1983-02-17",0.2197,0.2218,0.2176,0.2218,165091.0],["1983-02-18",0.2218,0.2228,0.2197,0.2228,170417.0],["1983-02-22",0.2228,0.2249,0.2218,0.2249,252962.0],["1983-02-23",0.2238,0.2238,0.2218,0.2238,69232.0],["1983-02-24",0.2238,0.2238,0.2218,0.2238,181068.0],["1983-02-25",0.2186,0.2186,0.2176,0.2176,149114.0],["1983-02-28",0.2176,0.2197,0.2176,0.2197,191719.0],["1983-03-01",0.2197,0.2218,0.2186,0.2218,125150.0],["1983-03-02",0.2218,0.2238,0.2197,0.2238,111836.0],["1983-03-03",0.2238,0.227,0.2228,0.227,215683.0],["1983-03-04",0.227,0.2301,0.2259,0.229,242311.0],["1983-03-07",0.229,0.2322,0.227,0.227,197044.0],["1983-03-08",0.227,0.229,0.2259,0.2259,316868.0],["1983-03-09",0.2259,0.229,0.2259,0.228,356810.0],["1983-03-10",0.228,0.2322,0.227,0.227,189056.0],["1983-03-11",0.227,0.229,0.2259,0.228,236986.0],["1983-03-14",0.228,0.2311,0.228,0.2311,495273.0],["1983-03-15",0.2311,0.2332,0.229,0.2332,157103.0],["1983-03-16",0.2332,0.2332,0.2311,0.2322,146452.0],["1983-03-17",0.2322,0.2322,0.229,0.2322,207695.0],["1983-03-18",0.2322,0.2322,0.229,0.2322,151777.0],["1983-03-21",0.2322,0.2342,0.2301,0.2342,183730.0],["1983-03-22",0.2332,0.2332,0.2311,0.2322,93197.0],["1983-03-23",0.2322,0.2353,0.2311,0.2342,314206.0],["1983-03-24",0.2342,0.2353,0.2342,0.2353,135801.0],["1983-03-25",0.2353,0.2363,0.2322,0.2332,271601.0],["1983-03-28",0.2311,0.2311,0.229,0.229,588470.0],["1983-03-29",0.229,0.2311,0.227,0.229,167754.0],["1983-03-30",0.228,0.228,0.2228,0.2249,127812.0],["1983-03-31",0.2249,0.2249,0.2207,0.2207,268939.0],["1983-04-04",0.2207,0.2207,0.2165,0.2176,151777.0],["1983-04-05",0.2176,0.2218,0.2176,0.2207,191719.0],["1983-04-06",0.2207,0.2228,0.2186,0.2186,103848.0],["1983-04-07",0.2186,0.2218,0.2176,0.2197,159766.0],["1983-04-08",0.2197,0.2238,0.2197,0.2238,114499.0],["1983-04-11",0.2238,0.227,0.2207,0.2259,213021.0],["1983-04-12",0.2259,0.227,0.2238,0.227,58581.0],["1983-04-13",0.227,0.2301,0.227,0.227,173079.0],["1983-04-14",0.227,0.229,0.2249,0.229,199707.0],["1983-04-15",0.229,0.2311,0.228,0.2311,167754.0],["1983-04-18",0.2311,0.2332,0.2301,0.2332,244974.0],["1983-04-19",0.2332,0.2332,0.2301,0.2332,90534.0],["1983-04-20",0.2332,0.2342,0.2311,0.2342,183730.0],["1983-04-21",0.2332,0.2332,0.2311,0.2332,109173.0],["1983-04-22",0.2332,0.2342,0.2311,0.2332,103848.0],["1983-04-25",0.2332,0.2332,0.2301,0.2301,324857.0],["1983-04-26",0.2301,0.2332,0.229,0.2311,146452.0],["1983-04-27",0.2311,0.2322,0.2301,0.2301,109173.0],["1983-04-28",0.2301,0.2311,0.229,0.2311,207695.0],["1983-04-29",0.2311,0.2322,0.229,0.2301,479297.0],["1983-05-02",0.2301,0.2311,0.229,0.2311,207695.0],["1983-05-03",0.2311,0.2311,0.229,0.2311,314206.0],["1983-05-04",0.2311,0.2311,0.227,0.227,77220.0],["1983-05-05",0.227,0.227,0.2207,0.2228,159766.0],["1983-05-06",0.2228,0.2249,0.2186,0.2207,170417.0],["1983-05-09",0.2207,0.2238,0.2207,0.2207,244974.0],["1983-05-10",0.2207,0.2238,0.2207,0.2238,178405.0],["1983-05-11",0.2238,0.2259,0.2218,0.2259,332845.0],["1983-05-12",0.2259,0.227,0.2238,0.2238,93197.0],["1983-05-13",0.2238,0.2249,0.2207,0.2249,263613.0],["1983-05-16",0.2249,0.2249,0.2218,0.2249,186393.0],["1983-05-17",0.2249,0.2249,0.2218,0.2249,85208.0],["1983-05-18",0.2249,0.227,0.2228,0.2228,79883.0],["1983-05-19",0.2228,0.2249,0.2207,0.2249,82546.0],["1983-05-20",0.2249,0.2259,0.2238,0.2238,53255.0],["1983-05-23",0.2238,0.2249,0.2218,0.2249,109173.0],["1983-05-24",0.2249,0.227,0.2238,0.227,181068.0],["1983-05-25",0.227,0.229,0.2238,0.229,122487.0],["1983-05-26",0.227,0.227,0.2207,0.2218,239648.0],["1983-05-27",0.2218,0.2238,0.2218,0.2238,66569.0],["1983-05-31",0.2238,0.2238,0.2186,0.2197,146452.0],["1983-06-01",0.2197,0.2218,0.2186,0.2207,141126.0],["1983-06-02",0.2207,0.2228,0.2197,0.2207,122487.0],["1983-06-03",0.2155,0.2155,0.2113,0.2113,125150.0],["1983-06-06",0.2113,0.2124,0.2093,0.2093,205032.0],["1983-06-07",0.2093,0.2113,0.2072,0.2072,162428.0],["1983-06-08",0.2072,0.2082,0.2041,0.2061,143789.0],["1983-06-09",0.2061,0.2072,0.2041,0.2072,125150.0],["1983-06-10",0.2072,0.2082,0.2051,0.2061,79883.0],["1983-06-13",0.2061,0.2082,0.2051,0.2061,109173.0],["1983-06-14",0.2061,0.2072,0.2051,0.2072,146452.0],["1983-06-15",0.2072,0.2113,0.2072,0.2103,306217.0],["1983-06-16",0.2103,0.2165,0.2103,0.2155,197044.0],["1983-06-17",0.2155,0.2207,0.2134,0.2207,149114.0],["1983-06-20",0.2207,0.2207,0.2165,0.2197,151777.0],["1983-06-21",0.2186,0.2186,0.2155,0.2186,207695.0],["1983-06-22",0.2186,0.2207,0.2176,0.2176,90534.0],["1983-06-23",0.2176,0.2197,0.2165,0.2165,71894.0],["1983-06-24",0.2165,0.2176,0.2155,0.2155,42604.0],["1983-06-27",0.2155,0.2197,0.2155,0.2197,135801.0],["1983-06-28",0.2197,0.2197,0.2165,0.2186,210358.0],["1983-06-29",0.2176,0.2176,0.2145,0.2165,125150.0],["1983-06-30",0.2165,0.2176,0.2145,0.2145,31953.0],["1983-07-01",0.2145,0.2165,0.2113,0.2113,117161.0],["1983-07-05",0.2113,0.2124,0.2093,0.2124,117161.0],["1983-07-06",0.2124,0.2134,0.2103,0.2134,37279.0],["1983-07-07",0.2134,0.2134,0.2093,0.2093,71894.0],["1983-07-08",0.2093,0.2113,0.2093,0.2113,55918.0],["1983-07-11",0.2113,0.2113,0.2082,0.2113,143789.0],["1983-07-12",0.2113,0.2165,0.2093,0.2165,966581.0],["1983-07-13",0.2186,0.2238,0.2186,0.2238,178405.0],["1983-07-14",0.2238,0.2322,0.2218,0.2311,742910.0],["1983-07-15",0.2311,0.2332,0.227,0.227,207695.0],["1983-07-18",0.227,0.227,0.2228,0.2228,103848.0],["1983-07-19",0.2228,0.2238,0.2218,0.2228,39941.0],["1983-07-20",0.2228,0.229,0.2228,0.229,189056.0],["1983-07-21",0.229,0.229,0.2249,0.227,58581.0],["1983-07-22",0.229,0.2332,0.229,0.2322,183730.0],["1983-07-25",0.2322,0.2342,0.2301,0.2332,106510.0],["1983-07-26",0.2332,0.2332,0.2249,0.2249,476634.0],["1983-07-27",0.2249,0.227,0.2228,0.2228,130475.0],["1983-07-28",0.2228,0.2249,0.2207,0.2207,149114.0],["1983-07-29",0.2218,0.2238,0.2218,0.2238,197044.0],["1983-08-01",0.2238,0.2238,0.2207,0.2228,98522.0],["1983-08-02",0.2228,0.2228,0.2197,0.2207,122487.0],["1983-08-03",0.2207,0.2238,0.2186,0.2238,175742.0],["1983-08-04",0.2238,0.227,0.2218,0.227,157103.0],["1983-08-05",0.227,0.2322,0.227,0.2322,157103.0],["1983-08-08",0.2322,0.2322,0.229,0.2311,106510.0],["1983-08-09",0.2311,0.2311,0.2259,0.2259,141126.0],["1983-08-10",0.2259,0.2301,0.2259,0.229,109173.0],["1983-08-11",0.229,0.229,0.2249,0.2249,183730.0],["1983-08-12",0.2249,0.228,0.2249,0.227,228997.0],["1983-08-15",0.227,0.2322,0.227,0.227,178405.0],["1983-08-16",0.229,0.2332,0.229,0.2332,77220.0],["1983-08-17",0.2332,0.2353,0.2322,0.2353,114499.0],["1983-08-18",0.2353,0.2384,0.2332,0.2332,106510.0],["1983-08-19",0.2332,0.2332,0.2311,0.2311,191719.0],["1983-08-22",0.2332,0.2374,0.2332,0.2332,130475.0],["1983-08-23",0.2332,0.2374,0.2332,0.2374,191719.0],["1983-08-24",0.2374,0.2395,0.2353,0.2384,135801.0],["1983-08-25",0.2384,0.2384,0.2363,0.2384,175742.0],["1983-08-26",0.2384,0.2384,0.2363,0.2384,71894.0],["1983-08-29",0.2363,0.2363,0.2332,0.2363,143789.0],["1983-08-30",0.2363,0.2384,0.2363,0.2374,66569.0],["1983-08-31",0.2374,0.2384,0.2363,0.2374,205032.0],["1983-09-01",0.2322,0.2322,0.2311,0.2322,111836.0],["1983-09-02",0.2322,0.2322,0.2311,0.2311,125150.0],["1983-09-06",0.2311,0.2322,0.229,0.2322,165091.0],["1983-09-07",0.2322,0.2322,0.2311,0.2322,103848.0],["1983-09-08",0.2322,0.2332,0.2301,0.2322,173079.0],["1983-09-09",0.2322,0.2332,0.2311,0.2311,122487.0],["1983-09-12",0.2311,0.2311,0.2301,0.2311,205032.0],["1983-09-13",0.2311,0.2311,0.229,0.2301,69232.0],["1983-09-14",0.2301,0.2322,0.229,0.2322,197044.0],["1983-09-15",0.2322,0.2322,0.2301,0.2301,95859.0],["1983-09-16",0.2301,0.2311,0.2301,0.2311,119824.0],["1983-09-19",0.2311,0.2322,0.2301,0.2322,98522.0],["1983-09-20",0.2322,0.2332,0.2311,0.2322,228997.0],["1983-09-21",0.2322,0.2332,0.2311,0.2332,127812.0],["1983-09-22",0.2332,0.2332,0.2311,0.2332,135801.0],["1983-09-23",0.2332,0.2342,0.2322,0.2332,295566.0],["1983-09-26",0.2332,0.2332,0.2301,0.2332,133138.0],["1983-09-27",0.2332,0.2332,0.2311,0.2332,159766.0],["1983-09-28",0.2332,0.2332,0.2311,0.2311,63906.0],["1983-09-29",0.2311,0.2322,0.2301,0.2311,103848.0],["1983-09-30",0.2311,0.2311,0.2301,0.2311,231660.0],["1983-10-03",0.2311,0.2322,0.2301,0.2322,138463.0],["1983-10-04",0.2322,0.2332,0.2311,0.2332,199707.0],["1983-10-05",0.2353,0.2447,0.2353,0.2384,311543.0],["1983-10-06",0.2384,0.2415,0.2353,0.2395,202370.0],["1983-10-07",0.2395,0.2447,0.2395,0.2426,138463.0],["1983-10-10",0.2426,0.2447,0.2384,0.2426,178405.0],["1983-10-11",0.2426,0.2499,0.2415,0.2499,146452.0],["1983-10-12",0.2488,0.2488,0.2457,0.2467,151777.0],["1983-10-13",0.2467,0.2488,0.2457,0.2478,186393.0],["1983-10-14",0.2478,0.2478,0.2457,0.2467,149114.0],["1983-10-17",0.2467,0.2488,0.2457,0.2478,146452.0],["1983-10-18",0.2478,0.2499,0.2467,0.2488,98522.0],["1983-10-19",0.2488,0.2488,0.2447,0.2467,165091.0],["1983-10-20",0.2467,0.2488,0.2467,0.2488,103848.0],["1983-10-21",0.2488,0.2488,0.2447,0.2457,135801.0],["1983-10-24",0.2457,0.2467,0.2415,0.2436,114499.0],["1983-10-25",0.2447,0.2467,0.2447,0.2457,106510.0],["1983-10-26",0.2467,0.2488,0.2467,0.2478,119824.0],["1983-10-27",0.2478,0.2488,0.2467,0.2467,151777.0],["1983-10-28",0.2467,0.2478,0.2447,0.2478,77220.0],["1983-10-31",0.2478,0.2478,0.2467,0.2478,138463.0],["1983-11-01",0.2478,0.2488,0.2467,0.2488,143789.0],["1983-11-02",0.2488,0.2488,0.2478,0.2488,55918.0],["1983-11-03",0.2488,0.2488,0.2447,0.2478,159766.0],["1983-11-04",0.2478,0.2488,0.2467,0.2488,143789.0],["1983-11-07",0.2467,0.2467,0.2415,0.2436,138463.0],["1983-11-08",0.2426,0.2426,0.2384,0.2415,138463.0],["1983-11-09",0.2415,0.2415,0.2353,0.2405,199707.0],["1983-11-10",0.2405,0.2436,0.2405,0.2415,141126.0],["1983-11-11",0.2415,0.2447,0.2415,0.2447,69232.0],["1983-11-14",0.2447,0.2467,0.2426,0.2426,189056.0],["1983-11-15",0.2426,0.2457,0.2426,0.2436,178405.0],["1983-11-16",0.2436,0.2457,0.2426,0.2457,125150.0],["1983-11-17",0.2457,0.2457,0.2426,0.2457,53255.0],["1983-11-18",0.2457,0.2467,0.2436,0.2447,143789.0],["1983-11-21",0.2447,0.2478,0.2447,0.2467,252962.0],["1983-11-22",0.2467,0.2467,0.2447,0.2467,167754.0],["1983-11-23",0.2467,0.2488,0.2467,0.2488,223672.0],["1983-11-25",0.2488,0.2488,0.2467,0.2467,34616.0],["1983-11-28",0.2467,0.2478,0.2457,0.2478,45267.0],["1983-11-29",0.2478,0.2488,0.2457,0.2478,133138.0],["1983-11-30",0.2478,0.2488,0.2457,0.2457,95859.0],["1983-12-01",0.2457,0.2467,0.2447,0.2457,170417.0],["1983-12-02",0.2405,0.2405,0.2374,0.2395,95859.0],["1983-12-05",0.2374,0.2374,0.2332,0.2332,191719.0],["1983-12-06",0.2332,0.2363,0.2332,0.2363,111836.0],["1983-12-07",0.2363,0.2395,0.2332,0.2395,258288.0],["1983-12-08",0.2395,0.2447,0.2395,0.2415,138463.0],["1983-12-09",0.2415,0.2447,0.2395,0.2415,103848.0],["1983-12-12",0.2436,0.2457,0.2436,0.2457,66569.0],["1983-12-13",0.2457,0.2467,0.2426,0.2426,133138.0],["1983-12-14",0.2426,0.2447,0.2415,0.2447,26628.0],["1983-12-15",0.2447,0.2457,0.2426,0.2447,79883.0],["1983-12-16",0.2447,0.2457,0.2426,0.2426,74557.0],["1983-12-19",0.2426,0.2447,0.2426,0.2436,255625.0],["1983-12-20",0.2436,0.2447,0.2426,0.2436,125150.0],["1983-12-21",0.2436,0.2447,0.2415,0.2447,53255.0],["1983-12-22",0.2447,0.2457,0.2426,0.2447,90534.0],["1983-12-23",0.2426,0.2426,0.2384,0.2384,119824.0],["1983-12-27",0.2384,0.2395,0.2374,0.2395,114499.0],["1983-12-28",0.2395,0.2415,0.2374,0.2395,122487.0],["1983-12-29",0.2395,0.2415,0.2384,0.2405,141126.0],["1983-12-30",0.2405,0.2405,0.2363,0.2395,181068.0],["1984-01-03",0.2395,0.2415,0.2374,0.2374,55918.0],["1984-01-04",0.2374,0.2384,0.2353,0.2374,151777.0],["1984-01-05",0.2374,0.2405,0.2374,0.2405,114499.0],["1984-01-06",0.2405,0.2405,0.2384,0.2405,122487.0],["1984-01-09",0.2405,0.2405,0.2384,0.2405,109173.0],["1984-01-10",0.2405,0.2405,0.2384,0.2405,111836.0],["1984-01-11",0.2405,0.2415,0.2405,0.2415,45267.0],["1984-01-12",0.2415,0.2509,0.2415,0.2499,276927.0],["1984-01-13",0.2499,0.2519,0.2478,0.2499,194381.0],["1984-01-16",0.2499,0.2499,0.2457,0.2467,199707.0],["1984-01-17",0.2467,0.2478,0.2447,0.2478,213021.0],["1984-01-18",0.2478,0.2499,0.2467,0.2478,370123.0],["1984-01-19",0.2478,0.2499,0.2478,0.2478,87871.0],["1984-01-20",0.2478,0.2478,0.2436,0.2447,178405.0],["1984-01-23",0.2447,0.2447,0.2415,0.2436,205032.0],["1984-01-24",0.2436,0.2457,0.2426,0.2457,95859.0],["1984-01-25",0.2457,0.2478,0.2457,0.2457,71894.0],["1984-01-26",0.2457,0.2499,0.2436,0.2436,202370.0],["1984-01-27",0.2436,0.2467,0.2415,0.2436,114499.0],["1984-01-30",0.2436,0.2436,0.2415,0.2426,117161.0],["1984-01-31",0.2426,0.2426,0.2384,0.2426,244974.0],["1984-02-01",0.2426,0.2426,0.2395,0.2415,79883.0],["1984-02-02",0.2415,0.2426,0.2415,0.2415,74557.0],["1984-02-03",0.2415,0.2436,0.2374,0.2374,119824.0],["1984-02-06",0.2374,0.2415,0.2374,0.2374,119824.0],["1984-02-07",0.2374,0.2415,0.2374,0.2405,165091.0],["1984-02-08",0.2405,0.2447,0.2405,0.2447,117161.0],["1984-02-09",0.2426,0.2426,0.2374,0.2384,149114.0],["1984-02-10",0.2384,0.2405,0.2374,0.2374,98522.0],["1984-02-13",0.2374,0.2405,0.2363,0.2395,167754.0],["1984-02-14",0.2415,0.2499,0.2415,0.2457,356810.0],["1984-02-15",0.2457,0.2488,0.2457,0.2488,311543.0],["1984-02-16",0.2488,0.2499,0.2467,0.2467,388763.0],["1984-02-17",0.2467,0.2509,0.2467,0.2499,95859.0],["1984-02-21",0.2499,0.2519,0.2478,0.2499,125150.0],["1984-02-22",0.2499,0.2499,0.2457,0.2478,143789.0],["1984-02-23",0.2478,0.2488,0.2467,0.2478,149114.0],["1984-02-24",0.2478,0.2488,0.2467,0.2467,98522.0],["1984-02-27",0.2467,0.2499,0.2457,0.2499,162428.0],["1984-02-28",0.2499,0.2499,0.2467,0.2467,122487.0],["1984-02-29",0.2467,0.2478,0.2436,0.2436,205032.0],["1984-03-01",0.2436,0.2467,0.2436,0.2457,66569.0],["1984-03-02",0.2436,0.2436,0.2405,0.2405,79883.0],["1984-03-05",0.2395,0.2395,0.2363,0.2363,186393.0],["1984-03-06",0.2363,0.2405,0.2363,0.2363,111836.0],["1984-03-07",0.2363,0.2384,0.2342,0.2342,39941.0],["1984-03-08",0.2342,0.2395,0.2342,0.2395,324857.0],["1984-03-09",0.2395,0.2415,0.2384,0.2384,34616.0],["1984-03-12",0.2384,0.2415,0.2384,0.2395,63906.0],["1984-03-13",0.2395,0.2415,0.2374,0.2374,386100.0],["1984-03-14",0.2384,0.2405,0.2384,0.2405,66569.0],["1984-03-15",0.2395,0.2395,0.2384,0.2384,50592.0],["1984-03-16",0.2395,0.2436,0.2395,0.2395,276927.0],["1984-03-19",0.2395,0.2436,0.2395,0.2436,103848.0],["1984-03-20",0.2436,0.2436,0.2405,0.2405,127812.0],["1984-03-21",0.2405,0.2405,0.2374,0.2374,74557.0],["1984-03-22",0.2374,0.2395,0.2374,0.2395,122487.0],["1984-03-23",0.2395,0.2415,0.2374,0.2374,119824.0],["1984-03-26",0.2384,0.2405,0.2384,0.2384,101185.0],["1984-03-27",0.2384,0.2405,0.2374,0.2374,93197.0],["1984-03-28",0.2384,0.2405,0.2384,0.2395,119824.0],["1984-03-29",0.2395,0.2405,0.2395,0.2395,71894.0],["1984-03-30",0.2395,0.2415,0.2384,0.2405,93197.0],["1984-04-02",0.2384,0.2384,0.2374,0.2374,125150.0],["1984-04-03",0.2374,0.2395,0.2363,0.2374,170417.0],["1984-04-04",0.2374,0.2405,0.2353,0.2405,98522.0],["1984-04-05",0.2405,0.2415,0.2374,0.2374,87871.0],["1984-04-06",0.2374,0.2374,0.2322,0.2332,303554.0],["1984-04-09",0.2332,0.2332,0.2311,0.2332,50592.0],["1984-04-10",0.2342,0.2374,0.2342,0.2342,69232.0],["1984-04-11",0.2342,0.2363,0.2311,0.2311,63906.0],["1984-04-12",0.2311,0.2322,0.229,0.2322,79883.0],["1984-04-13",0.2322,0.2332,0.2311,0.2332,61243.0],["1984-04-16",0.2332,0.2363,0.2311,0.2342,101185.0],["1984-04-17",0.2342,0.2342,0.2311,0.2342,181068.0],["1984-04-18",0.2342,0.2353,0.2332,0.2353,109173.0],["1984-04-19",0.2353,0.2374,0.2332,0.2363,98522.0],["1984-04-23",0.2363,0.2384,0.2353,0.2363,167754.0],["1984-04-24",0.2363,0.2415,0.2353,0.2415,234323.0],["1984-04-25",0.2415,0.2415,0.2353,0.2374,303554.0],["1984-04-26",0.2374,0.2395,0.2363,0.2374,90534.0],["1984-04-27",0.2374,0.2395,0.2353,0.2374,101185.0],["1984-04-30",0.2374,0.2405,0.2374,0.2374,74557.0],["1984-05-01",0.2374,0.2405,0.2374,0.2384,74557.0],["1984-05-02",0.2384,0.2384,0.2353,0.2353,122487.0],["1984-05-03",0.2353,0.2384,0.2342,0.2363,63906.0],["1984-05-04",0.2363,0.2363,0.2332,0.2363,127812.0],["1984-05-07",0.2363,0.2395,0.2363,0.2395,205032.0],["1984-05-08",0.2395,0.2415,0.2374,0.2415,50592.0],["1984-05-09",0.2415,0.2415,0.2384,0.2395,106510.0],["1984-05-10",0.2395,0.2395,0.2363,0.2363,125150.0],["1984-05-11",0.2363,0.2384,0.2363,0.2363,98522.0],["1984-05-14",0.2363,0.2384,0.2353,0.2353,101185.0],["1984-05-15",0.2353,0.2374,0.2342,0.2374,125150.0],["1984-05-16",0.2374,0.2415,0.2363,0.2415,194381.0],["1984-05-17",0.2415,0.2415,0.2384,0.2405,130475.0],["1984-05-18",0.2405,0.2415,0.2384,0.2405,77220.0],["1984-05-21",0.2405,0.2426,0.2405,0.2415,359472.0],["1984-05-22",0.2405,0.2405,0.2384,0.2384,82546.0],["1984-05-23",0.2384,0.2395,0.2353,0.2384,484622.0],["1984-05-24",0.2384,0.2405,0.2374,0.2374,50592.0],["1984-05-25",0.2374,0.2395,0.2363,0.2395,135801.0],["1984-05-29",0.2395,0.2405,0.2374,0.2384,2404471.0],["1984-05-30",0.2384,0.2405,0.2363,0.2384,119824.0],["1984-05-31",0.2384,0.2436,0.2384,0.2426,125150.0],["1984-06-01",0.2395,0.2395,0.2363,0.2374,143789.0],["1984-06-04",0.2374,0.2415,0.2374,0.2395,226334.0],["1984-06-05",0.2395,0.2415,0.2374,0.2395,63906.0],["1984-06-06",0.2395,0.2415,0.2395,0.2405,141126.0],["1984-06-07",0.2405,0.2415,0.2395,0.2395,114499.0],["1984-06-08",0.2395,0.2426,0.2395,0.2426,122487.0],["1984-06-11",0.2426,0.2436,0.2415,0.2415,71894.0],["1984-06-12",0.2415,0.2426,0.2405,0.2415,109173.0],["1984-06-13",0.2415,0.2415,0.2395,0.2415,133138.0],["1984-06-14",0.2415,0.2426,0.2415,0.2415,87871.0],["1984-06-15",0.2415,0.2426,0.2405,0.2426,39941.0],["1984-06-18",0.2426,0.2436,0.2405,0.2405,127812.0],["1984-06-19",0.2384,0.2384,0.2363,0.2384,90534.0],["1984-06-20",0.2384,0.2405,0.2384,0.2384,85208.0],["1984-06-21",0.2384,0.2405,0.2384,0.2384,42604.0],["1984-06-22",0.2384,0.2395,0.2384,0.2384,39941.0],["1984-06-25",0.2384,0.2395,0.2384,0.2395,53255.0],["1984-06-26",0.2384,0.2384,0.2384,0.2384,26628.0],["1984-06-27",0.2384,0.2405,0.2374,0.2395,138463.0],["1984-06-28",0.2395,0.2405,0.2374,0.2405,162428.0],["1984-06-29",0.2405,0.2415,0.2384,0.2395,298229.0],["1984-07-02",0.2395,0.2415,0.2395,0.2415,135801.0],["1984-07-03",0.2415,0.2415,0.2395,0.2395,37279.0],["1984-07-05",0.2405,0.2426,0.2405,0.2415,85208.0],["1984-07-06",0.2415,0.2415,0.2395,0.2395,85208.0],["1984-07-09",0.2405,0.2415,0.2405,0.2415,66569.0],["1984-07-10",0.2415,0.2436,0.2415,0.2415,103848.0],["1984-07-11",0.2415,0.2426,0.2415,0.2415,61243.0],["1984-07-12",0.2415,0.2415,0.2384,0.2415,146452.0],["1984-07-13",0.2415,0.2426,0.2405,0.2405,61243.0],["1984-07-16",0.2405,0.2426,0.2395,0.2405,53255.0],["1984-07-17",0.2405,0.2415,0.2374,0.2384,138463.0],["1984-07-18",0.2384,0.2405,0.2342,0.2395,111836.0],["1984-07-19",0.2395,0.2395,0.2374,0.2384,55918.0],["1984-07-20",0.2384,0.2405,0.2374,0.2374,684329.0],["1984-07-23",0.2363,0.2363,0.2332,0.2353,436692.0],["1984-07-24",0.2353,0.2374,0.2322,0.2322,77220.0],["1984-07-25",0.2322,0.2332,0.2322,0.2322,306217.0],["1984-07-26",0.2322,0.2342,0.2311,0.2332,239648.0],["1984-07-27",0.2332,0.2353,0.2311,0.2311,141126.0],["1984-07-30",0.2311,0.2311,0.228,0.229,109173.0],["1984-07-31",0.229,0.2311,0.228,0.2311,175742.0],["1984-08-01",0.2311,0.2311,0.228,0.228,197044.0],["1984-08-02",0.228,0.2311,0.227,0.227,183730.0],["1984-08-03",0.227,0.229,0.2228,0.2249,242311.0],["1984-08-06",0.2249,0.228,0.2165,0.2186,716282.0],["1984-08-07",0.2186,0.2207,0.2165,0.2186,223672.0],["1984-08-08",0.2186,0.2228,0.2186,0.2186,151777.0],["1984-08-09",0.2218,0.228,0.2218,0.227,210358.0],["1984-08-10",0.227,0.2301,0.227,0.229,175742.0],["1984-08-13",0.229,0.2301,0.227,0.2301,189056.0],["1984-08-14",0.2311,0.2332,0.2311,0.2311,69232.0],["1984-08-15",0.2332,0.2415,0.2332,0.2384,234323.0],["1984-08-16",0.2374,0.2374,0.2311,0.2332,95859.0],["1984-08-17",0.2311,0.2311,0.228,0.229,705631.0],["1984-08-20",0.229,0.2301,0.227,0.229,109173.0],["1984-08-21",0.229,0.2311,0.228,0.2311,244974.0],["1984-08-22",0.2311,0.2311,0.229,0.2311,74557.0],["1984-08-23",0.2311,0.2311,0.227,0.229,181068.0],["1984-08-24",0.229,0.2311,0.229,0.2311,109173.0],["1984-08-27",0.2301,0.2301,0.227,0.2301,69232.0],["1984-08-28",0.2301,0.2311,0.229,0.2301,258288.0],["1984-08-29",0.2301,0.2353,0.2301,0.2332,106510.0],["1984-08-30",0.2332,0.2332,0.228,0.229,114499.0],["1984-08-31",0.229,0.229,0.227,0.227,29290.0],["1984-09-04",0.227,0.227,0.2228,0.227,106510.0],["1984-09-05",0.2249,0.2249,0.2228,0.2238,8057507.0],["1984-09-06",0.2238,0.2238,0.2238,0.2238,34616.0],["1984-09-07",0.2249,0.227,0.2249,0.227,122487.0],["1984-09-10",0.227,0.228,0.2259,0.228,69232.0],["1984-09-11",0.228,0.2332,0.227,0.2332,149114.0],["1984-09-12",0.2332,0.2332,0.227,0.229,111836.0],["1984-09-13",0.229,0.229,0.227,0.227,66569.0],["1984-09-14",0.227,0.229,0.227,0.227,332845.0],["1984-09-17",0.227,0.2301,0.227,0.2301,205032.0],["1984-09-18",0.2301,0.2332,0.229,0.2332,213021.0],["1984-09-19",0.2332,0.2332,0.2311,0.2311,87871.0],["1984-09-20",0.2311,0.2353,0.2311,0.2353,101185.0],["1984-09-21",0.2353,0.2363,0.2342,0.2353,103848.0],["1984-09-24",0.2342,0.2342,0.2332,0.2342,122487.0],["1984-09-25",0.2342,0.2374,0.2332,0.2374,239648.0],["1984-09-26",0.2363,0.2363,0.2342,0.2342,194381.0],["1984-09-27",0.2342,0.2374,0.2342,0.2342,173079.0],["1984-09-28",0.2342,0.2353,0.2332,0.2332,34616.0],["1984-10-01",0.2332,0.2332,0.2311,0.2311,234323.0],["1984-10-02",0.2311,0.2342,0.2311,0.2332,79883.0],["1984-10-03",0.2332,0.2332,0.2301,0.2322,101185.0],["1984-10-04",0.2322,0.2322,0.2301,0.2322,47930.0],["1984-10-05",0.2322,0.2322,0.229,0.2311,63906.0],["1984-10-08",0.2311,0.2311,0.229,0.2311,29290.0],["1984-10-09",0.2311,0.2322,0.2301,0.2322,114499.0],["1984-10-10",0.2322,0.2322,0.2301,0.2322,63906.0],["1984-10-11",0.2322,0.2322,0.2301,0.2322,300892.0],["1984-10-12",0.2322,0.2353,0.2311,0.2322,106510.0],["1984-10-15",0.2342,0.2363,0.2342,0.2353,133138.0],["1984-10-16",0.2353,0.2374,0.2353,0.2374,127812.0],["1984-10-17",0.2374,0.2415,0.2363,0.2405,149114.0],["1984-10-18",0.2415,0.2447,0.2415,0.2436,114499.0],["1984-10-19",0.2436,0.2457,0.2342,0.2363,830781.0],["1984-10-22",0.2363,0.2415,0.2363,0.2384,306217.0],["1984-10-23",0.2384,0.2395,0.2384,0.2384,146452.0],["1984-10-24",0.2384,0.2415,0.2374,0.2415,189056.0],["1984-10-25",0.2415,0.2426,0.2405,0.2405,258288.0],["1984-10-26",0.2405,0.2426,0.2395,0.2426,45267.0],["1984-10-29",0.2426,0.2457,0.2415,0.2415,149114.0],["1984-10-30",0.2415,0.2426,0.2395,0.2426,138463.0],["1984-10-31",0.2426,0.2436,0.2415,0.2415,15977.0],["1984-11-01",0.2415,0.2415,0.2405,0.2415,26628.0],["1984-11-02",0.2415,0.2415,0.2395,0.2395,31953.0],["1984-11-05",0.2405,0.2426,0.2405,0.2415,255625.0],["1984-11-06",0.2415,0.2457,0.2415,0.2457,95859.0],["1984-11-07",0.2457,0.2478,0.2447,0.2478,101185.0],["1984-11-08",0.2478,0.2478,0.2447,0.2478,58581.0],["1984-11-09",0.2478,0.2478,0.2467,0.2467,61243.0],["1984-11-12",0.2467,0.2478,0.2457,0.2457,39941.0],["1984-11-13",0.2457,0.2478,0.2457,0.2467,47930.0],["1984-11-14",0.2467,0.2478,0.2457,0.2478,266276.0],["1984-11-15",0.2478,0.2478,0.2457,0.2467,244974.0],["1984-11-16",0.2467,0.2467,0.2447,0.2457,127812.0],["1984-11-19",0.2447,0.2447,0.2426,0.2436,50592.0],["1984-11-20",0.2436,0.2447,0.2426,0.2447,42604.0],["1984-11-21",0.2447,0.2467,0.2436,0.2467,122487.0],["1984-11-23",0.2467,0.2499,0.2467,0.2488,239648.0],["1984-11-26",0.2488,0.2499,0.2467,0.2488,122487.0],["1984-11-27",0.2488,0.2499,0.2478,0.2499,79883.0],["1984-11-28",0.2488,0.2488,0.2467,0.2467,95859.0],["1984-11-29",0.2467,0.2488,0.2457,0.2467,828118.0],["1984-11-30",0.2384,0.2384,0.2353,0.2363,181068.0],["1984-12-03",0.2363,0.2395,0.2363,0.2384,300892.0],["1984-12-04",0.2384,0.2405,0.2374,0.2384,133138.0],["1984-12-05",0.2384,0.2415,0.2384,0.2384,205032.0],["1984-12-06",0.2395,0.2405,0.2395,0.2395,87871.0],["1984-12-07",0.2395,0.2415,0.2384,0.2384,117161.0],["1984-12-10",0.2384,0.2395,0.2374,0.2374,103848.0],["1984-12-11",0.2374,0.2395,0.2374,0.2395,162428.0],["1984-12-12",0.2395,0.2405,0.2384,0.2395,58581.0],["1984-12-13",0.2395,0.2405,0.2374,0.2395,114499.0],["1984-12-14",0.2374,0.2374,0.2353,0.2374,215683.0],["1984-12-17",0.2374,0.2384,0.2353,0.2374,218346.0],["1984-12-18",0.2374,0.2426,0.2374,0.2415,516575.0],["1984-12-19",0.2415,0.2447,0.2415,0.2426,149114.0],["1984-12-20",0.2426,0.2447,0.2426,0.2426,119824.0],["1984-12-21",0.2426,0.2447,0.2415,0.2415,268939.0],["1984-12-24",0.2415,0.2436,0.2415,0.2436,252962.0],["1984-12-26",0.2436,0.2436,0.2415,0.2436,42604.0],["1984-12-27",0.2436,0.2447,0.2415,0.2415,197044.0],["1984-12-28",0.2415,0.2436,0.2415,0.2436,149114.0],["1984-12-31",0.2436,0.2436,0.2405,0.2426,306217.0],["1985-01-02",0.2426,0.2436,0.2415,0.2436,106510.0],["1985-01-03",0.2436,0.2447,0.2426,0.2426,133138.0],["1985-01-04",0.2426,0.2436,0.2426,0.2426,47930.0],["1985-01-07",0.2426,0.2478,0.2426,0.2478,316868.0],["1985-01-08",0.2478,0.2488,0.2457,0.2457,98522.0],["1985-01-09",0.2457,0.2488,0.2447,0.2467,223672.0],["1985-01-10",0.2467,0.2488,0.2447,0.2488,247637.0],["1985-01-11",0.2488,0.2488,0.2467,0.2488,170417.0],["1985-01-14",0.2488,0.2509,0.2467,0.2509,231660.0],["1985-01-15",0.2509,0.2551,0.2499,0.2519,210358.0],["1985-01-16",0.2519,0.254,0.2499,0.254,191719.0],["1985-01-17",0.254,0.2551,0.2519,0.2551,197044.0],["1985-01-18",0.2551,0.2561,0.2519,0.254,170417.0],["1985-01-21",0.254,0.2572,0.253,0.2572,221009.0],["1985-01-22",0.2572,0.2582,0.2561,0.2572,455332.0],["1985-01-23",0.2572,0.2603,0.2561,0.2603,138463.0],["1985-01-24",0.2603,0.2613,0.2582,0.2603,290241.0],["1985-01-25",0.2603,0.2624,0.2592,0.2603,316868.0],["1985-01-28",0.2603,0.2613,0.2592,0.2592,114499.0],["1985-01-29",0.2592,0.2603,0.2582,0.2592,143789.0],["1985-01-30",0.2592,0.2603,0.2582,0.2603,194381.0],["1985-01-31",0.2603,0.2613,0.2592,0.2592,271601.0],["1985-02-01",0.2592,0.2592,0.2561,0.2561,77220.0],["1985-02-04",0.2561,0.2582,0.2551,0.2582,197044.0],["1985-02-05",0.2582,0.2603,0.2572,0.2603,98522.0],["1985-02-06",0.2592,0.2592,0.2572,0.2572,138463.0],["1985-02-07",0.2572,0.2603,0.2572,0.2592,45267.0],["1985-02-08",0.2592,0.2592,0.2572,0.2592,239648.0],["1985-02-11",0.2582,0.2582,0.2551,0.2572,495273.0],["1985-02-12",0.2561,0.2561,0.253,0.2551,98522.0],["1985-02-13",0.2551,0.2561,0.2519,0.2519,178405.0],["1985-02-14",0.2519,0.253,0.2499,0.253,151777.0],["1985-02-15",0.253,0.253,0.2478,0.2478,58581.0],["1985-02-19",0.2478,0.2499,0.2478,0.2499,284915.0],["1985-02-20",0.2499,0.2499,0.2467,0.2467,157103.0],["1985-02-21",0.2467,0.2499,0.2467,0.2499,354147.0],["1985-02-22",0.2499,0.2509,0.2499,0.2499,394088.0],["1985-02-25",0.2499,0.2509,0.2478,0.2478,239648.0],["1985-02-26",0.2478,0.2499,0.2478,0.2478,316868.0],["1985-02-27",0.2478,0.2488,0.2467,0.2488,181068.0],["1985-02-28",0.2488,0.2519,0.2478,0.2519,926640.0],["1985-03-01",0.2478,0.2478,0.2457,0.2467,260950.0],["1985-03-04",0.2467,0.2478,0.2457,0.2467,16234839.0],["1985-03-05",0.2467,0.2467,0.2447,0.2447,98522.0],["1985-03-06",0.2447,0.2467,0.2447,0.2457,109173.0],["1985-03-07",0.2457,0.2467,0.2436,0.2447,53255.0],["1985-03-08",0.2447,0.2457,0.2436,0.2436,71894.0],["1985-03-11",0.2436,0.2447,0.2426,0.2426,210358.0],["1985-03-12",0.2426,0.2436,0.2415,0.2426,117161.0],["1985-03-13",0.2426,0.2426,0.2395,0.2415,247637.0],["1985-03-14",0.2415,0.2426,0.2405,0.2405,45267.0],["1985-03-15",0.2405,0.2426,0.2405,0.2405,175742.0],["1985-03-18",0.2405,0.2426,0.2395,0.2426,221009.0],["1985-03-19",0.2426,0.2436,0.2405,0.2436,125150.0],["1985-03-20",0.2436,0.2436,0.2415,0.2415,87871.0],["1985-03-21",0.2415,0.2436,0.2415,0.2415,210358.0],["1985-03-22",0.2415,0.2436,0.2415,0.2415,234323.0],["1985-03-25",0.2426,0.2457,0.2426,0.2447,274264.0],["1985-03-26",0.2447,0.2488,0.2447,0.2488,287578.0],["1985-03-27",0.2488,0.2499,0.2478,0.2499,157103.0],["1985-03-28",0.2519,0.2561,0.2519,0.253,521901.0],["1985-03-29",0.253,0.2551,0.253,0.254,287578.0],["1985-04-01",0.254,0.254,0.2519,0.254,284915.0],["1985-04-02",0.254,0.254,0.253,0.254,508587.0],["1985-04-03",0.254,0.2551,0.253,0.253,303554.0],["1985-04-04",0.254,0.2551,0.254,0.2551,173079.0],["1985-04-08",0.2551,0.2582,0.254,0.2561,316868.0],["1985-04-09",0.2561,0.2582,0.2551,0.2582,308880.0],["1985-04-10",0.2592,0.2655,0.2592,0.2655,165091.0],["1985-04-11",0.2655,0.2665,0.2634,0.2665,276927.0],["1985-04-12",0.2665,0.2665,0.2634,0.2665,199707.0],["1985-04-15",0.2665,0.2686,0.2624,0.2624,189056.0],["1985-04-16",0.2624,0.2624,0.2582,0.2613,276927.0],["1985-04-17",0.2613,0.2624,0.2592,0.2624,87871.0],["1985-04-18",0.2624,0.2644,0.2613,0.2634,74557.0],["1985-04-19",0.2634,0.2644,0.2613,0.2644,133138.0],["1985-04-22",0.2644,0.2665,0.2634,0.2655,87871.0],["1985-04-23",0.2665,0.2748,0.2665,0.2738,801490.0],["1985-04-24",0.2738,0.2748,0.2728,0.2748,838769.0],["1985-04-25",0.2748,0.2769,0.2728,0.2769,194381.0],["1985-04-26",0.2769,0.2769,0.2748,0.2748,74557.0],["1985-04-29",0.2748,0.2769,0.2717,0.2748,154440.0],["1985-04-30",0.2759,0.279,0.2759,0.2759,103848.0],["1985-05-01",0.2759,0.279,0.2759,0.2759,85208.0],["1985-05-02",0.2759,0.2801,0.2738,0.2801,255625.0],["1985-05-03",0.2801,0.2801,0.279,0.2801,186393.0],["1985-05-06",0.2801,0.2821,0.2801,0.2821,260950.0],["1985-05-07",0.2821,0.2842,0.2811,0.2821,93197.0],["1985-05-08",0.2832,0.2905,0.2832,0.2905,556517.0],["1985-05-09",0.2936,0.2957,0.2936,0.2957,274264.0],["1985-05-10",0.2957,0.2998,0.2946,0.2998,207695.0],["1985-05-13",0.3019,0.3082,0.3019,0.3082,567168.0],["1985-05-14",0.3082,0.3102,0.2998,0.2998,809479.0],["1985-05-15",0.2998,0.3009,0.2967,0.2967,444681.0],["1985-05-16",0.2967,0.3061,0.2967,0.3061,673678.0],["1985-05-17",0.3061,0.3061,0.303,0.304,388763.0],["1985-05-20",0.304,0.3071,0.304,0.3061,380774.0],["1985-05-21",0.3061,0.3082,0.3061,0.3061,540540.0],["1985-05-22",0.3061,0.3082,0.305,0.3071,199707.0],["1985-05-23",0.3071,0.3102,0.3071,0.3082,551191.0],["1985-05-24",0.3082,0.3082,0.305,0.305,226334.0],["1985-05-28",0.305,0.3071,0.305,0.305,117161.0],["1985-05-29",0.305,0.3071,0.305,0.3071,146452.0],["1985-05-30",0.3071,0.3144,0.305,0.3144,19009433.0],["1985-05-31",0.3144,0.3144,0.305,0.3102,250299.0],["1985-06-03",0.3102,0.3113,0.3092,0.3092,210358.0],["1985-06-04",0.3092,0.3092,0.3071,0.3082,106510.0],["1985-06-05",0.3071,0.3071,0.304,0.304,181068.0],["1985-06-06",0.304,0.3082,0.304,0.3082,252962.0],["1985-06-07",0.3082,0.3082,0.3061,0.3061,218346.0],["1985-06-10",0.3061,0.3082,0.3061,0.3061,213021.0],["1985-06-11",0.3061,0.3071,0.305,0.3071,82546.0],["1985-06-12",0.3071,0.3082,0.305,0.3082,111836.0],["1985-06-13",0.3082,0.3082,0.305,0.3061,146452.0],["1985-06-14",0.3061,0.3082,0.3061,0.3061,79883.0],["1985-06-17",0.3061,0.3071,0.304,0.305,138463.0],["1985-06-18",0.305,0.3071,0.305,0.305,146452.0],["1985-06-19",0.305,0.3082,0.305,0.3061,90534.0],["1985-06-20",0.3061,0.3082,0.3061,0.3071,138463.0],["1985-06-21",0.3071,0.3123,0.305,0.3113,154440.0],["1985-06-24",0.3113,0.3123,0.3092,0.3092,106510.0],["1985-06-25",0.3092,0.3113,0.3082,0.3082,335508.0],["1985-06-26",0.3082,0.3102,0.304,0.304,122487.0],["1985-06-27",0.304,0.3082,0.304,0.3082,157103.0],["1985-06-28",0.3082,0.3082,0.304,0.3061,199707.0],["1985-07-01",0.3061,0.3071,0.305,0.3061,125150.0],["1985-07-02",0.3061,0.3071,0.305,0.3061,103848.0],["1985-07-03",0.3061,0.3082,0.305,0.3071,98522.0],["1985-07-05",0.3071,0.3102,0.3071,0.3102,58581.0],["1985-07-08",0.3102,0.3123,0.3092,0.3092,98522.0],["1985-07-09",0.3102,0.3134,0.3102,0.3123,194381.0],["1985-07-10",0.3123,0.3155,0.3123,0.3155,300892.0],["1985-07-11",0.3155,0.3155,0.3134,0.3134,106510.0],["1985-07-12",0.3134,0.3165,0.3134,0.3134,178405.0],["1985-07-15",0.3134,0.3155,0.3134,0.3155,109173.0],["1985-07-16",0.3155,0.3155,0.3134,0.3155,98522.0],["1985-07-17",0.3155,0.3155,0.3134,0.3134,151777.0],["1985-07-18",0.3134,0.3144,0.3123,0.3144,63906.0],["1985-07-19",0.3144,0.3144,0.3123,0.3144,143789.0],["1985-07-22",0.3144,0.3144,0.3123,0.3134,106510.0],["1985-07-23",0.3123,0.3123,0.2978,0.2978,266276.0],["1985-07-24",0.2946,0.2946,0.2811,0.2863,609772.0],["1985-07-25",0.2853,0.2853,0.2811,0.2821,287578.0],["1985-07-26",0.2811,0.2811,0.2707,0.2717,372786.0],["1985-07-29",0.2717,0.2748,0.2665,0.2676,306217.0],["1985-07-30",0.2676,0.2769,0.2665,0.2759,327519.0],["1985-07-31",0.2759,0.2832,0.2759,0.2832,354147.0],["1985-08-01",0.2853,0.2894,0.2853,0.2894,694980.0],["1985-08-02",0.2894,0.2905,0.2832,0.2853,127812.0],["1985-08-05",0.2853,0.2863,0.279,0.279,167754.0],["1985-08-06",0.279,0.2811,0.279,0.2811,149114.0],["1985-08-07",0.2811,0.2821,0.2801,0.2801,103848.0],["1985-08-08",0.2801,0.2842,0.2801,0.2842,151777.0],["1985-08-09",0.2842,0.2863,0.2832,0.2853,111836.0],["1985-08-12",0.2853,0.2863,0.2842,0.2853,135801.0],["1985-08-13",0.2853,0.2884,0.2853,0.2873,194381.0],["1985-08-14",0.2873,0.2873,0.2853,0.2863,34616.0],["1985-08-15",0.2863,0.2884,0.2863,0.2873,159766.0],["1985-08-16",0.2873,0.2873,0.2853,0.2853,122487.0],["1985-08-19",0.2853,0.2873,0.2842,0.2873,103848.0],["1985-08-20",0.2873,0.2873,0.2842,0.2873,109173.0],["1985-08-21",0.2873,0.2873,0.2853,0.2873,130475.0],["1985-08-22",0.2873,0.2873,0.2842,0.2842,127812.0],["1985-08-23",0.2842,0.2873,0.2842,0.2873,252962.0],["1985-08-26",0.2873,0.2894,0.2873,0.2873,215683.0],["1985-08-27",0.2873,0.2884,0.2873,0.2873,71894.0],["1985-08-28",0.2884,0.2894,0.2884,0.2894,79883.0],["1985-08-29",0.2884,0.2884,0.2832,0.2863,109173.0],["1985-08-30",0.2863,0.2894,0.2863,0.2894,55918.0],["1985-09-03",0.2894,0.2936,0.2894,0.2905,79883.0],["1985-09-04",0.2905,0.2915,0.2905,0.2905,77220.0],["1985-09-05",0.2905,0.2936,0.2894,0.2894,119824.0],["1985-09-06",0.2894,0.2915,0.2894,0.2905,74557.0],["1985-09-09",0.2905,0.2925,0.2894,0.2915,135801.0],["1985-09-10",0.2915,0.2925,0.2894,0.2894,138463.0],["1985-09-11",0.2894,0.2936,0.2884,0.2905,173079.0],["1985-09-12",0.2905,0.2905,0.2873,0.2884,338170.0],["1985-09-13",0.2884,0.2894,0.2873,0.2894,207695.0],["1985-09-16",0.2894,0.2905,0.2873,0.2873,167754.0],["1985-09-17",0.2873,0.2894,0.2873,0.2894,69232.0],["1985-09-18",0.2894,0.2915,0.2873,0.2915,117161.0],["1985-09-19",0.2905,0.2905,0.2873,0.2873,202370.0],["1985-09-20",0.2873,0.2905,0.2873,0.2873,117161.0],["1985-09-23",0.2873,0.2915,0.2873,0.2915,167754.0],["1985-09-24",0.2915,0.2915,0.2894,0.2915,90534.0],["1985-09-25",0.2915,0.2915,0.2905,0.2915,34616.0],["1985-09-26",0.2915,0.2915,0.2905,0.2915,34616.0],["1985-09-30",0.2915,0.2915,0.2884,0.2884,74557.0],["1985-10-01",0.2894,0.2915,0.2894,0.2894,77220.0],["1985-10-02",0.2905,0.2915,0.2905,0.2905,87871.0],["1985-10-03",0.2905,0.2915,0.2905,0.2915,69232.0],["1985-10-04",0.2915,0.2925,0.2905,0.2925,63906.0],["1985-10-07",0.2925,0.2925,0.2894,0.2894,125150.0],["1985-10-08",0.2894,0.2915,0.2863,0.2884,93197.0],["1985-10-09",0.2884,0.2905,0.2863,0.2884,135801.0],["1985-10-10",0.2884,0.2894,0.2873,0.2884,290241.0],["1985-10-11",0.2884,0.2894,0.2884,0.2894,258288.0],["1985-10-14",0.2894,0.2894,0.2873,0.2894,58581.0],["1985-10-15",0.2894,0.2894,0.2873,0.2884,18639.0],["1985-10-16",0.2884,0.2894,0.2863,0.2873,66569.0],["1985-10-17",0.2873,0.2894,0.2873,0.2884,109173.0],["1985-10-18",0.2884,0.2894,0.2863,0.2894,300892.0],["1985-10-21",0.2884,0.2884,0.2873,0.2884,117161.0],["1985-10-22",0.2884,0.2884,0.2863,0.2873,236986.0],["1985-10-23",0.2873,0.2884,0.2863,0.2863,146452.0],["1985-10-24",0.2863,0.2873,0.2853,0.2853,263613.0],["1985-10-25",0.2873,0.2884,0.2873,0.2884,362135.0],["1985-10-28",0.2884,0.2915,0.2884,0.2905,266276.0],["1985-10-29",0.2915,0.2925,0.2915,0.2915,50592.0],["1985-10-30",0.2915,0.2957,0.2915,0.2957,146452.0],["1985-10-31",0.2967,0.305,0.2967,0.3009,207695.0],["1985-11-01",0.3009,0.303,0.2988,0.303,146452.0],["1985-11-04",0.303,0.305,0.303,0.303,63906.0],["1985-11-05",0.303,0.3071,0.303,0.3071,119824.0],["1985-11-06",0.3071,0.3082,0.304,0.3071,47930.0],["1985-11-07",0.3061,0.3061,0.304,0.3061,26628.0],["1985-11-08",0.3061,0.3113,0.3061,0.3082,146452.0],["1985-11-11",0.3082,0.3082,0.3061,0.3071,122487.0],["1985-11-12",0.3071,0.3102,0.3061,0.3102,199707.0],["1985-11-13",0.3102,0.3113,0.3082,0.3102,98522.0],["1985-11-14",0.3102,0.3113,0.3082,0.3113,55918.0],["1985-11-15",0.3113,0.3123,0.3092,0.3113,79883.0],["1985-11-18",0.3113,0.3123,0.3092,0.3102,141126.0],["1985-11-19",0.3102,0.3113,0.3092,0.3102,55918.0],["1985-11-20",0.3102,0.3102,0.3082,0.3102,165091.0],["1985-11-21",0.3102,0.3113,0.3071,0.3102,130475.0],["1985-11-22",0.3102,0.3113,0.3092,0.3113,31953.0],["1985-11-25",0.3113,0.3134,0.3082,0.3082,213021.0],["1985-11-26",0.3071,0.3071,0.305,0.3071,37279.0],["1985-11-27",0.3071,0.3092,0.305,0.3061,676341.0],["1985-11-29",0.303,0.303,0.2998,0.2998,47930.0],["1985-12-02",0.3009,0.303,0.3009,0.3009,87871.0],["1985-12-03",0.3009,0.305,0.3009,0.305,119824.0],["1985-12-04",0.305,0.3082,0.303,0.3082,135801.0],["1985-12-05",0.3082,0.3123,0.3082,0.3102,87871.0],["1985-12-06",0.3102,0.3155,0.3102,0.3155,135801.0],["1985-12-09",0.3155,0.3155,0.3102,0.3102,125150.0],["1985-12-10",0.3102,0.3144,0.3082,0.3134,226334.0],["1985-12-11",0.3144,0.3186,0.3144,0.3144,175742.0],["1985-12-12",0.3144,0.3186,0.3144,0.3165,141126.0],["1985-12-13",0.3165,0.3196,0.3144,0.3165,186393.0],["1985-12-16",0.3165,0.3186,0.3144,0.3165,186393.0],["1985-12-17",0.3165,0.3186,0.3144,0.3175,101185.0],["1985-12-18",0.3175,0.3196,0.3165,0.3165,79883.0],["1985-12-19",0.3186,0.3269,0.3186,0.3238,250299.0],["1985-12-20",0.3238,0.33,0.3238,0.329,170417.0],["1985-12-23",0.329,0.329,0.3269,0.3269,82546.0],["1985-12-24",0.3269,0.3269,0.3217,0.3238,146452.0],["1985-12-26",0.3238,0.3248,0.3196,0.3196,69232.0],["1985-12-27",0.3217,0.3259,0.3217,0.3259,106510.0],["1985-12-30",0.3259,0.3279,0.3238,0.3259,82546.0],["1985-12-31",0.3259,0.3269,0.3217,0.3238,143789.0],["1986-01-02",0.3238,0.3259,0.3227,0.3248,55918.0],["1986-01-03",0.3248,0.3269,0.3248,0.3259,103848.0],["1986-01-06",0.3259,0.329,0.3248,0.3269,103848.0],["1986-01-07",0.3269,0.3279,0.3259,0.3279,85208.0],["1986-01-08",0.3279,0.3311,0.3269,0.3311,122487.0],["1986-01-09",0.329,0.329,0.3259,0.329,250299.0],["1986-01-10",0.329,0.3321,0.3269,0.329,327519.0],["1986-01-13",0.329,0.3311,0.3279,0.3279,122487.0],["1986-01-14",0.3279,0.329,0.3269,0.3269,45267.0],["1986-01-15",0.3269,0.3279,0.3259,0.3259,106510.0],["1986-01-16",0.3259,0.3279,0.3259,0.3259,69232.0],["1986-01-17",0.3259,0.3279,0.3259,0.3259,66569.0],["1986-01-20",0.3259,0.3269,0.3248,0.3248,98522.0],["1986-01-21",0.3248,0.3259,0.3248,0.3259,74557.0],["1986-01-22",0.3259,0.3269,0.3217,0.3269,226334.0],["1986-01-23",0.3269,0.3269,0.3238,0.3248,71894.0],["1986-01-24",0.3248,0.3269,0.3238,0.3259,69232.0],["1986-01-27",0.3259,0.3279,0.3248,0.3279,183730.0],["1986-01-28",0.3279,0.33,0.3269,0.329,85208.0],["1986-01-29",0.329,0.33,0.3248,0.3248,223672.0],["1986-01-30",0.3248,0.3269,0.3238,0.3248,130475.0],["1986-01-31",0.3248,0.3269,0.3248,0.3269,146452.0],["1986-02-03",0.3269,0.329,0.3259,0.3269,218346.0],["1986-02-04",0.329,0.3352,0.329,0.3332,356810.0],["1986-02-05",0.3332,0.3363,0.3321,0.3342,133138.0],["1986-02-06",0.3342,0.3373,0.3332,0.3373,127812.0],["1986-02-07",0.3373,0.3373,0.3342,0.3342,199707.0],["1986-02-10",0.3342,0.3415,0.3332,0.3415,282252.0],["1986-02-11",0.3415,0.3436,0.3415,0.3436,167754.0],["1986-02-12",0.3436,0.3436,0.3404,0.3404,346159.0],["1986-02-13",0.3404,0.3425,0.3404,0.3425,151777.0],["1986-02-14",0.3425,0.3477,0.3425,0.3446,284915.0],["1986-02-18",0.3446,0.3477,0.3425,0.3477,157103.0],["1986-02-19",0.3477,0.3498,0.3436,0.3488,138463.0],["1986-02-20",0.3488,0.3508,0.3456,0.3488,117161.0],["1986-02-21",0.3488,0.3581,0.3477,0.3581,170417.0],["1986-02-24",0.3581,0.3602,0.354,0.3561,138463.0],["1986-02-25",0.355,0.355,0.3498,0.3529,178405.0],["1986-02-26",0.3519,0.3519,0.3477,0.3477,218346.0],["1986-02-27",0.3477,0.3529,0.3456,0.3498,260950.0],["1986-02-28",0.3488,0.3488,0.3425,0.3488,274264.0],["1986-03-03",0.3488,0.3488,0.3446,0.3456,207695.0],["1986-03-04",0.3467,0.3498,0.3467,0.3477,292903.0],["1986-03-05",0.3477,0.3488,0.3436,0.3436,135801.0],["1986-03-06",0.3436,0.3446,0.3394,0.3394,151777.0],["1986-03-07",0.3394,0.3415,0.3384,0.3394,178405.0],["1986-03-10",0.3394,0.3436,0.3384,0.3384,149114.0],["1986-03-11",0.3384,0.3415,0.3384,0.3394,170417.0],["1986-03-12",0.3394,0.3415,0.3394,0.3415,181068.0],["1986-03-13",0.3415,0.3415,0.3394,0.3404,234323.0],["1986-03-14",0.3404,0.3415,0.3404,0.3404,66569.0],["1986-03-17",0.3404,0.3415,0.3363,0.3373,327519.0],["1986-03-18",0.3373,0.3373,0.3311,0.3352,415390.0],["1986-03-19",0.3342,0.3342,0.3311,0.3321,197044.0],["1986-03-20",0.3321,0.3332,0.3269,0.3321,455332.0],["1986-03-21",0.3321,0.3404,0.33,0.3404,223672.0],["1986-03-24",0.3404,0.3415,0.3384,0.3404,386100.0],["1986-03-25",0.3404,0.3404,0.3373,0.3404,189056.0],["1986-03-26",0.3404,0.3404,0.3394,0.3394,66569.0],["1986-03-27",0.3394,0.3404,0.3384,0.3404,268939.0],["1986-03-31",0.3394,0.3394,0.3373,0.3384,404739.0],["1986-04-01",0.3394,0.3415,0.3394,0.3394,412728.0],["1986-04-02",0.3373,0.3373,0.3311,0.3373,258288.0],["1986-04-03",0.3384,0.3415,0.3384,0.3394,189056.0],["1986-04-04",0.3394,0.3404,0.3373,0.3404,276927.0],["1986-04-07",0.3404,0.3404,0.3352,0.3373,372786.0],["1986-04-08",0.3373,0.3373,0.3352,0.3352,782851.0],["1986-04-09",0.3352,0.3394,0.3342,0.3394,346159.0],["1986-04-10",0.3394,0.3415,0.3394,0.3415,194381.0],["1986-04-11",0.3415,0.3415,0.3394,0.3415,127812.0],["1986-04-14",0.3415,0.3415,0.3394,0.3415,103848.0],["1986-04-15",0.3415,0.3425,0.3394,0.3415,215683.0],["1986-04-16",0.3415,0.3425,0.3394,0.3425,223672.0],["1986-04-17",0.3436,0.3529,0.3436,0.3519,423379.0],["1986-04-18",0.3519,0.3613,0.3519,0.3602,255625.0],["1986-04-21",0.3602,0.3675,0.3561,0.3675,332845.0],["1986-04-22",0.3675,0.3769,0.3602,0.3602,260950.0],["1986-04-23",0.3602,0.3602,0.3561,0.3581,311543.0],["1986-04-24",0.3561,0.3561,0.3519,0.3529,593795.0],["1986-04-25",0.3529,0.354,0.3498,0.3529,114499.0],["1986-04-28",0.3529,0.3581,0.3508,0.3508,205032.0],["1986-04-29",0.3508,0.354,0.3477,0.3498,343496.0],["1986-04-30",0.3498,0.3519,0.3477,0.3519,370123.0],["1986-05-01",0.3519,0.3529,0.3488,0.3519,612434.0],["1986-05-02",0.3519,0.3561,0.3519,0.355,316868.0],["1986-05-05",0.355,0.3571,0.3529,0.354,386100.0],["1986-05-06",0.354,0.3561,0.3508,0.355,186393.0],["1986-05-07",0.355,0.3561,0.3519,0.3561,157103.0],["1986-05-08",0.3561,0.3561,0.354,0.355,143789.0],["1986-05-09",0.355,0.3561,0.3529,0.354,213021.0],["1986-05-12",0.355,0.3571,0.355,0.3571,303554.0],["1986-05-13",0.3571,0.3592,0.3571,0.3581,178405.0],["1986-05-14",0.3581,0.3633,0.3561,0.3633,260950.0],["1986-05-15",0.3633,0.3665,0.3623,0.3654,165091.0],["1986-05-16",0.3654,0.3675,0.3654,0.3665,178405.0],["1986-05-19",0.3665,0.3696,0.3644,0.3665,521901.0],["1986-05-20",0.3685,0.3717,0.3685,0.3706,111836.0],["1986-05-21",0.3706,0.3727,0.3696,0.3727,98522.0],["1986-05-22",0.3727,0.3769,0.3696,0.3769,226334.0],["1986-05-23",0.379,0.3915,0.379,0.3873,263613.0],["1986-05-27",0.3873,0.3915,0.3873,0.3915,141126.0],["1986-05-28",0.3915,0.3935,0.3873,0.3873,226334.0],["1986-05-29",0.3873,0.3894,0.3862,0.3883,16250816.0],["1986-05-30",0.3831,0.3831,0.381,0.381,143789.0],["1986-06-02",0.381,0.3821,0.3779,0.3779,213021.0],["1986-06-03",0.3779,0.3831,0.3748,0.3748,157103.0],["1986-06-04",0.3748,0.3748,0.3675,0.3696,71894.0],["1986-06-05",0.3696,0.3717,0.3696,0.3706,98522.0],["1986-06-06",0.3706,0.3727,0.3706,0.3727,74557.0],["1986-06-09",0.3727,0.3738,0.3675,0.3706,197044.0],["1986-06-10",0.3706,0.3727,0.3706,0.3706,130475.0],["1986-06-11",0.3706,0.3706,0.3685,0.3696,63906.0],["1986-06-12",0.3706,0.3727,0.3706,0.3717,82546.0],["1986-06-13",0.3717,0.3738,0.3685,0.3706,170417.0],["1986-06-16",0.3706,0.3717,0.3685,0.3717,66569.0],["1986-06-17",0.3717,0.3748,0.3717,0.3738,157103.0],["1986-06-18",0.3738,0.3758,0.3727,0.3738,125150.0],["1986-06-19",0.3738,0.3748,0.3706,0.3717,207695.0],["1986-06-20",0.3717,0.3758,0.3717,0.3717,338170.0],["1986-06-23",0.3717,0.3748,0.3717,0.3738,189056.0],["1986-06-24",0.3738,0.3779,0.3738,0.3738,181068.0],["1986-06-25",0.3738,0.379,0.3738,0.379,356810.0],["1986-06-26",0.38,0.3831,0.38,0.3821,143789.0],["1986-06-27",0.3821,0.3842,0.3821,0.3842,197044.0],["1986-06-30",0.3852,0.3883,0.3852,0.3883,173079.0],["1986-07-01",0.3883,0.3904,0.381,0.3831,354147.0],["1986-07-02",0.3842,0.3894,0.3842,0.3873,205032.0],["1986-07-03",0.3873,0.3904,0.3842,0.3852,314206.0],["1986-07-07",0.3852,0.3883,0.38,0.38,189056.0],["1986-07-08",0.38,0.3821,0.3758,0.3779,239648.0],["1986-07-09",0.3779,0.3873,0.3758,0.3873,322194.0],["1986-07-10",0.3873,0.3894,0.3862,0.3883,127812.0],["1986-07-11",0.3883,0.406,0.3873,0.4019,473971.0],["1986-07-14",0.4019,0.4039,0.3998,0.4008,359472.0],["1986-07-15",0.3998,0.3998,0.3946,0.3977,306217.0],["1986-07-16",0.4039,0.4039,0.3831,0.3915,243642.0],["1986-07-17",0.3915,0.4039,0.3852,0.4039,275596.0],["1986-07-18",0.4039,0.4123,0.4019,0.4102,278258.0],["1986-07-21",0.4102,0.4268,0.4102,0.4227,303554.0],["1986-07-22",0.4268,0.4373,0.4268,0.431,540540.0],["1986-07-23",0.4331,0.4414,0.4331,0.4393,256956.0],["1986-07-24",0.4393,0.4477,0.4393,0.4435,679003.0],["1986-07-25",0.4435,0.4581,0.4393,0.4435,323525.0],["1986-07-28",0.4435,0.456,0.4435,0.4498,440687.0],["1986-07-29",0.4498,0.4581,0.4456,0.4518,647050.0],["1986-07-30",0.4518,0.4539,0.4414,0.4498,434030.0],["1986-07-31",0.4498,0.4539,0.4456,0.4477,298229.0],["1986-08-01",0.4477,0.4539,0.4477,0.4518,280921.0],["1986-08-04",0.4518,0.4539,0.4477,0.4539,222340.0],["1986-08-05",0.4539,0.4602,0.4518,0.4539,607109.0],["1986-08-06",0.4539,0.4581,0.4498,0.456,143789.0],["1986-08-07",0.456,0.4622,0.456,0.4581,151777.0],["1986-08-08",0.4581,0.4643,0.456,0.456,110504.0],["1986-08-11",0.456,0.4643,0.4518,0.4602,142458.0],["1986-08-12",0.4602,0.4643,0.456,0.4602,215683.0],["1986-08-13",0.4602,0.4602,0.4498,0.456,247637.0],["1986-08-14",0.456,0.4581,0.4539,0.4581,190387.0],["1986-08-15",0.4581,0.4602,0.456,0.4581,121156.0],["1986-08-18",0.4581,0.4581,0.4518,0.456,225003.0],["1986-08-19",0.456,0.4581,0.4498,0.4581,146452.0],["1986-08-20",0.4581,0.4602,0.456,0.4581,222340.0],["1986-08-21",0.4581,0.4602,0.4498,0.456,367461.0],["1986-08-22",0.456,0.456,0.4498,0.4539,236986.0],["1986-08-25",0.4539,0.4539,0.4477,0.4539,137132.0],["1986-08-26",0.4539,0.4581,0.4498,0.456,154440.0],["1986-08-27",0.456,0.456,0.4498,0.456,219678.0],["1986-08-28",0.4518,0.4518,0.4393,0.4456,247637.0],["1986-08-29",0.4477,0.4539,0.4477,0.4498,351484.0],["1986-09-02",0.4498,0.4539,0.4414,0.4435,211689.0],["1986-09-03",0.4435,0.4456,0.4206,0.4227,230329.0],["1986-09-04",0.4227,0.4289,0.4206,0.4227,342164.0],["1986-09-05",0.4227,0.4248,0.3852,0.3998,647050.0],["1986-09-08",0.3998,0.4019,0.3977,0.3998,456663.0],["1986-09-09",0.3998,0.3998,0.3915,0.3998,191719.0],["1986-09-10",0.3998,0.3998,0.3977,0.3977,315537.0],["1986-09-11",0.3977,0.3998,0.3561,0.3561,403408.0],["1986-09-12",0.3561,0.379,0.3498,0.354,1021168.0],["1986-09-15",0.3581,0.3685,0.3581,0.3644,592464.0],["1986-09-16",0.3644,0.3873,0.3561,0.381,395420.0],["1986-09-17",0.381,0.3873,0.3769,0.3831,391426.0],["1986-09-18",0.3831,0.3894,0.379,0.3852,201038.0],["1986-09-19",0.3852,0.3915,0.379,0.3831,141126.0],["1986-09-22",0.3831,0.3956,0.3831,0.3915,240980.0],["1986-09-23",0.3915,0.3956,0.3852,0.3915,195713.0],["1986-09-24",0.3915,0.3977,0.3894,0.3956,82546.0],["1986-09-25",0.3956,0.3956,0.379,0.3873,166422.0],["1986-09-26",0.3873,0.3915,0.3852,0.3915,78551.0],["1986-09-29",0.3915,0.3935,0.3769,0.3769,218346.0],["1986-09-30",0.3769,0.3894,0.3769,0.3852,209027.0],["1986-10-01",0.3873,0.3977,0.3873,0.3935,195713.0],["1986-10-02",0.3935,0.3935,0.3831,0.3873,105179.0],["1986-10-03",0.3873,0.3894,0.381,0.3831,110504.0],["1986-10-06",0.3831,0.3873,0.3769,0.3873,194381.0],["1986-10-07",0.3873,0.3977,0.3852,0.3977,315537.0],["1986-10-08",0.3977,0.3977,0.3873,0.3956,295566.0],["1986-10-09",0.3956,0.3977,0.3852,0.3894,214352.0],["1986-10-10",0.3873,0.3873,0.3831,0.3852,81214.0],["1986-10-13",0.3852,0.3935,0.3852,0.3915,118493.0],["1986-10-14",0.3915,0.3956,0.3852,0.3894,121156.0],["1986-10-15",0.3894,0.3956,0.3894,0.3956,130475.0],["1986-10-16",0.3956,0.3977,0.3915,0.3915,113167.0],["1986-10-17",0.3915,0.3956,0.3915,0.3956,189056.0],["1986-10-20",0.3956,0.3956,0.3894,0.3915,167754.0],["1986-10-21",0.3915,0.3956,0.3915,0.3935,146452.0],["1986-10-22",0.3935,0.3956,0.3873,0.3915,299560.0],["1986-10-23",0.3915,0.4019,0.3915,0.3998,766874.0],["1986-10-24",0.3998,0.406,0.3873,0.3873,300892.0],["1986-10-27",0.3873,0.3956,0.3831,0.3935,535214.0],["1986-10-28",0.3956,0.406,0.3956,0.3998,647050.0],["1986-10-29",0.3998,0.4019,0.3873,0.3915,256956.0],["1986-10-30",0.3935,0.4019,0.3935,0.3998,218346.0],["1986-10-31",0.3998,0.4019,0.3935,0.3998,178405.0],["1986-11-03",0.3998,0.4019,0.3915,0.3998,193050.0],["1986-11-04",0.3998,0.4019,0.3956,0.4019,364798.0],["1986-11-05",0.4019,0.406,0.3977,0.406,201038.0],["1986-11-06",0.406,0.4123,0.4019,0.4102,177073.0],["1986-11-07",0.4102,0.4144,0.4019,0.4081,129144.0],["1986-11-10",0.4081,0.4102,0.4039,0.4081,201038.0],["1986-11-11",0.4081,0.4144,0.406,0.4123,221009.0],["1986-11-12",0.4123,0.4144,0.4102,0.4144,130475.0],["1986-11-13",0.4144,0.4144,0.4081,0.4144,147783.0],["1986-11-14",0.4144,0.4144,0.4102,0.4102,135801.0],["1986-11-17",0.4102,0.4102,0.4081,0.4081,183730.0],["1986-11-18",0.4081,0.4144,0.4081,0.4081,214352.0],["1986-11-19",0.4081,0.4123,0.3956,0.3977,222340.0],["1986-11-20",0.3977,0.406,0.3935,0.406,223672.0],["1986-11-21",0.406,0.4123,0.4019,0.4102,170417.0],["1986-11-24",0.4102,0.4164,0.4102,0.4144,199707.0],["1986-11-25",0.4144,0.4206,0.4144,0.4164,173079.0],["1986-11-26",0.4164,0.4164,0.4123,0.4123,135801.0],["1986-11-28",0.4183,0.4183,0.4119,0.4162,242311.0],["1986-12-01",0.4162,0.4162,0.4119,0.414,143789.0],["1986-12-02",0.414,0.4204,0.4119,0.4119,242311.0],["1986-12-03",0.4119,0.4183,0.4098,0.4162,194381.0],["1986-12-04",0.4162,0.4162,0.4056,0.4077,170417.0],["1986-12-05",0.4077,0.4119,0.4056,0.4098,119824.0],["1986-12-08",0.4098,0.4098,0.4035,0.4098,179736.0],["1986-12-09",0.4098,0.4098,0.3971,0.4014,189056.0],["1986-12-10",0.4014,0.4162,0.3993,0.414,263613.0],["1986-12-11",0.414,0.4162,0.3993,0.3993,242311.0],["1986-12-12",0.3993,0.4014,0.395,0.4014,198376.0],["1986-12-15",0.3971,0.3971,0.3824,0.3929,370123.0],["1986-12-16",0.3929,0.395,0.3866,0.395,189056.0],["1986-12-17",0.395,0.395,0.3866,0.3929,286247.0],["1986-12-18",0.3929,0.395,0.3866,0.3908,280921.0],["1986-12-19",0.3908,0.395,0.3845,0.395,399414.0],["1986-12-22",0.395,0.3971,0.3845,0.3971,483291.0],["1986-12-23",0.3971,0.3971,0.3845,0.3908,624417.0],["1986-12-24",0.3908,0.3929,0.3866,0.3887,158434.0],["1986-12-26",0.3887,0.3887,0.3845,0.3866,145120.0],["1986-12-29",0.3866,0.3908,0.3802,0.3887,189056.0],["1986-12-30",0.3887,0.395,0.3887,0.3887,231660.0],["1986-12-31",0.3887,0.395,0.3887,0.3929,621754.0],["1987-01-02",0.3929,0.4035,0.3929,0.4035,74557.0],["1987-01-05",0.4056,0.4288,0.4056,0.4288,268939.0],["1987-01-06",0.4288,0.4331,0.4225,0.4267,222340.0],["1987-01-07",0.4267,0.4309,0.4204,0.4246,167754.0],["1987-01-08",0.4246,0.4246,0.4183,0.4183,101185.0],["1987-01-09",0.4183,0.4225,0.4162,0.4204,75889.0],["1987-01-12",0.4204,0.4225,0.4056,0.4204,404739.0],["1987-01-13",0.4204,0.4225,0.4162,0.4204,141126.0],["1987-01-14",0.4204,0.4352,0.4204,0.4352,255625.0],["1987-01-15",0.4352,0.4436,0.4331,0.4394,287578.0],["1987-01-16",0.4394,0.4457,0.4394,0.4394,266276.0],["1987-01-19",0.4394,0.4457,0.4373,0.4415,174411.0],["1987-01-20",0.4415,0.4436,0.4352,0.4352,294235.0],["1987-01-21",0.4352,0.4373,0.4331,0.4352,141126.0],["1987-01-22",0.4352,0.4394,0.4331,0.4394,232991.0],["1987-01-23",0.4394,0.4394,0.4309,0.4352,227666.0],["1987-01-26",0.4352,0.4373,0.4204,0.4225,386100.0],["1987-01-27",0.4225,0.4309,0.4225,0.4267,243642.0],["1987-01-28",0.4267,0.4288,0.4225,0.4267,121156.0],["1987-01-29",0.4267,0.4309,0.4225,0.4267,189056.0],["1987-01-30",0.4267,0.4288,0.4204,0.4225,154440.0],["1987-02-02",0.4225,0.4288,0.4204,0.4225,117161.0],["1987-02-03",0.4225,0.4246,0.4162,0.4246,127812.0],["1987-02-04",0.4246,0.4288,0.4225,0.4246,109173.0],["1987-02-05",0.4246,0.4309,0.4225,0.4267,111836.0],["1987-02-06",0.4267,0.4288,0.4225,0.4267,175742.0],["1987-02-09",0.4267,0.4288,0.4225,0.4246,354147.0],["1987-02-10",0.4246,0.4267,0.4225,0.4225,215683.0],["1987-02-11",0.4225,0.4267,0.4183,0.4267,90534.0],["1987-02-12",0.4267,0.4288,0.4225,0.4225,169085.0],["1987-02-13",0.4225,0.4267,0.4183,0.4267,142458.0],["1987-02-17",0.4204,0.4204,0.4162,0.4162,117161.0],["1987-02-18",0.4162,0.4246,0.4162,0.4225,182399.0],["1987-02-19",0.4246,0.4331,0.4246,0.4288,258288.0],["1987-02-20",0.4288,0.4331,0.4288,0.4288,103848.0],["1987-02-23",0.4288,0.4309,0.4267,0.4288,146452.0],["1987-02-24",0.4288,0.4331,0.4267,0.4309,70563.0],["1987-02-25",0.4309,0.4309,0.4225,0.4246,214352.0],["1987-02-26",0.4246,0.4288,0.4225,0.4246,82546.0],["1987-02-27",0.4246,0.4331,0.4246,0.4288,62575.0],["1987-03-02",0.4288,0.4352,0.4288,0.4309,177073.0],["1987-03-03",0.4309,0.4352,0.4288,0.4331,620423.0],["1987-03-04",0.4331,0.4373,0.4331,0.4331,131807.0],["1987-03-05",0.4331,0.4331,0.4309,0.4309,159766.0],["1987-03-06",0.437,0.437,0.4306,0.4327,300892.0],["1987-03-09",0.4327,0.4327,0.4285,0.4306,107842.0],["1987-03-10",0.4306,0.4306,0.4285,0.4285,222340.0],["1987-03-11",0.4285,0.4306,0.4263,0.4285,165091.0],["1987-03-12",0.4306,0.4349,0.4306,0.4349,179736.0],["1987-03-13",0.4349,0.437,0.4306,0.4349,114499.0],["1987-03-16",0.4349,0.4349,0.4306,0.4349,170417.0],["1987-03-17",0.4349,0.437,0.4327,0.4349,153109.0],["1987-03-18",0.4349,0.437,0.4327,0.4327,137132.0],["1987-03-19",0.4327,0.4349,0.4327,0.4349,215683.0],["1987-03-20",0.4349,0.437,0.4306,0.437,3008917.0],["1987-03-23",0.4349,0.4349,0.4306,0.4327,454000.0],["1987-03-24",0.4327,0.4392,0.4327,0.4349,483291.0],["1987-03-25",0.4349,0.4413,0.4327,0.437,213021.0],["1987-03-26",0.437,0.4413,0.437,0.4413,256956.0],["1987-03-27",0.4392,0.4392,0.4349,0.4349,50592.0],["1987-03-30",0.4349,0.4349,0.4306,0.4327,131807.0],["1987-03-31",0.4327,0.4327,0.4306,0.4327,173079.0],["1987-04-01",0.4327,0.4327,0.4263,0.4327,754892.0],["1987-04-02",0.4327,0.437,0.4327,0.4327,222340.0],["1987-04-03",0.4327,0.437,0.4327,0.437,109173.0],["1987-04-06",0.437,0.4392,0.4285,0.4327,121156.0],["1987-04-07",0.4327,0.4413,0.4327,0.4327,127812.0],["1987-04-08",0.4327,0.4349,0.4306,0.4349,218346.0],["1987-04-09",0.4327,0.4327,0.407,0.4113,250299.0],["1987-04-10",0.407,0.407,0.3899,0.3942,367461.0],["1987-04-13",0.3942,0.3985,0.3899,0.3942,167754.0],["1987-04-14",0.3899,0.3899,0.3706,0.377,307549.0],["1987-04-15",0.3813,0.3899,0.3813,0.3878,219678.0],["1987-04-16",0.3878,0.407,0.3835,0.4049,226334.0],["1987-04-20",0.4049,0.4092,0.3985,0.4049,125150.0],["1987-04-21",0.4049,0.4113,0.4049,0.4092,101185.0],["1987-04-22",0.4092,0.4092,0.407,0.4092,77220.0],["1987-04-23",0.4049,0.4049,0.377,0.3792,218346.0],["1987-04-24",0.3792,0.3835,0.3728,0.3792,308880.0],["1987-04-27",0.3792,0.3813,0.3663,0.3685,330182.0],["1987-04-28",0.3728,0.377,0.3728,0.3728,213021.0],["1987-04-29",0.3728,0.377,0.3706,0.3728,98522.0],["1987-04-30",0.3728,0.3813,0.3685,0.377,230329.0],["1987-05-01",0.377,0.3813,0.377,0.377,157103.0],["1987-05-04",0.377,0.3813,0.3728,0.377,190387.0],["1987-05-05",0.377,0.3856,0.3749,0.3813,125150.0],["1987-05-06",0.3813,0.3878,0.3792,0.3856,82546.0],["1987-05-07",0.3856,0.3899,0.3856,0.3856,95859.0],["1987-05-08",0.3856,0.3963,0.3856,0.3856,83877.0],["1987-05-11",0.3856,0.392,0.3856,0.3856,61243.0],["1987-05-12",0.3856,0.3899,0.3835,0.3856,70563.0],["1987-05-13",0.3856,0.3878,0.3813,0.3813,91865.0],["1987-05-14",0.3835,0.3878,0.3835,0.3878,71894.0],["1987-05-15",0.3878,0.3878,0.3792,0.3792,206364.0],["1987-05-18",0.377,0.377,0.3728,0.3728,83877.0],["1987-05-19",0.3728,0.3792,0.3706,0.3792,90534.0],["1987-05-20",0.3792,0.3835,0.3706,0.3728,97191.0],["1987-05-21",0.3728,0.3728,0.3685,0.3685,78551.0],["1987-05-22",0.3685,0.3749,0.3685,0.3728,101185.0],["1987-05-26",0.3728,0.377,0.3685,0.377,101185.0],["1987-05-27",0.3792,0.3942,0.3792,0.3942,147783.0],["1987-05-28",0.3942,0.3985,0.3856,0.3856,103848.0],["1987-05-29",0.3856,0.3899,0.3813,0.3856,70563.0],["1987-06-01",0.3856,0.3856,0.3813,0.3813,35947.0],["1987-06-02",0.3835,0.3856,0.3835,0.3856,50592.0],["1987-06-03",0.3856,0.3856,0.3813,0.3835,228997.0],["1987-06-04",0.3835,0.3856,0.3792,0.3813,175742.0],["1987-06-05",0.3832,0.3832,0.3788,0.3788,74557.0],["1987-06-08",0.3788,0.3832,0.3745,0.3766,207695.0],["1987-06-09",0.3766,0.3766,0.3701,0.3766,201038.0],["1987-06-10",0.3766,0.381,0.3723,0.3766,155771.0],["1987-06-11",0.3788,0.381,0.3788,0.3788,73226.0],["1987-06-12",0.3788,0.3788,0.3745,0.3766,158434.0],["1987-06-15",0.3766,0.3766,0.3723,0.3766,146452.0],["1987-06-16",0.3766,0.381,0.3745,0.3788,110504.0],["1987-06-17",0.3788,0.3832,0.3788,0.3832,50592.0],["1987-06-18",0.3832,0.3832,0.3766,0.3832,181068.0],["1987-06-19",0.3832,0.3897,0.381,0.3897,227666.0],["1987-06-22",0.3897,0.3897,0.3788,0.3832,178405.0],["1987-06-23",0.3832,0.3875,0.3788,0.3875,149114.0],["1987-06-24",0.3875,0.3875,0.381,0.381,102516.0],["1987-06-25",0.381,0.3853,0.381,0.381,71894.0],["1987-06-26",0.381,0.3853,0.3788,0.3788,86540.0],["1987-06-29",0.3788,0.3832,0.3766,0.3788,153109.0],["1987-06-30",0.3788,0.3832,0.3766,0.3766,271601.0],["1987-07-01",0.3766,0.381,0.3766,0.381,90534.0],["1987-07-02",0.381,0.381,0.3766,0.3788,63906.0],["1987-07-06",0.3788,0.3832,0.3766,0.3832,135801.0],["1987-07-07",0.3832,0.3832,0.3788,0.381,65238.0],["1987-07-08",0.381,0.3832,0.3788,0.3788,81214.0],["1987-07-09",0.3788,0.381,0.3788,0.3788,94528.0],["1987-07-10",0.3788,0.381,0.3766,0.3788,142458.0],["1987-07-13",0.3788,0.381,0.3745,0.3766,117161.0],["1987-07-14",0.3766,0.3788,0.3745,0.3788,118493.0],["1987-07-15",0.3788,0.381,0.3723,0.381,181068.0],["1987-07-16",0.381,0.381,0.3788,0.381,163760.0],["1987-07-17",0.381,0.3897,0.3766,0.3875,157103.0],["1987-07-20",0.3853,0.3853,0.3832,0.3832,87871.0],["1987-07-21",0.3832,0.3853,0.3766,0.3788,173079.0],["1987-07-22",0.3745,0.3745,0.3701,0.3723,143789.0],["1987-07-23",0.3723,0.3745,0.3657,0.3679,186393.0],["1987-07-24",0.3657,0.3657,0.3614,0.3657,146452.0],["1987-07-27",0.3657,0.3657,0.3614,0.3657,131807.0],["1987-07-28",0.3657,0.3679,0.3592,0.3679,284915.0],["1987-07-29",0.3679,0.3745,0.3679,0.3701,150446.0],["1987-07-30",0.3701,0.3701,0.3657,0.3679,163760.0],["1987-07-31",0.3679,0.3679,0.3614,0.3636,69232.0],["1987-08-03",0.3614,0.3614,0.3505,0.357,219678.0],["1987-08-04",0.3549,0.3549,0.3483,0.3483,904007.0],["1987-08-05",0.3483,0.3592,0.3483,0.357,424710.0],["1987-08-06",0.357,0.3701,0.3549,0.3679,362135.0],["1987-08-07",0.3657,0.3657,0.357,0.3636,426041.0],["1987-08-10",0.3657,0.3723,0.3657,0.3701,254293.0],["1987-08-11",0.3701,0.3745,0.3657,0.3701,276927.0],["1987-08-12",0.3701,0.3745,0.3679,0.3723,217015.0],["1987-08-13",0.3723,0.3766,0.3657,0.3679,187724.0],["1987-08-14",0.3701,0.3766,0.3701,0.3745,107842.0],["1987-08-17",0.3745,0.381,0.3745,0.3766,501930.0],["1987-08-18",0.3766,0.3919,0.3766,0.3897,322194.0],["1987-08-19",0.3897,0.3897,0.3745,0.3766,346159.0],["1987-08-20",0.3766,0.3766,0.3679,0.3766,479297.0],["1987-08-21",0.3766,0.3853,0.3701,0.3723,304886.0],["1987-08-24",0.3723,0.3766,0.3679,0.3766,314206.0],["1987-08-25",0.3766,0.381,0.3745,0.381,283584.0],["1987-08-26",0.381,0.3853,0.3766,0.3832,354147.0],["1987-08-27",0.3853,0.394,0.3853,0.3919,271601.0],["1987-08-28",0.3919,0.3962,0.3832,0.3832,255625.0],["1987-08-31",0.3875,0.394,0.3875,0.394,97191.0],["1987-09-01",0.394,0.3962,0.3875,0.3897,134469.0],["1987-09-02",0.3875,0.3875,0.3788,0.3832,214352.0],["1987-09-03",0.3828,0.3828,0.3717,0.3762,186393.0],["1987-09-04",0.3762,0.3806,0.3695,0.3717,440687.0],["1987-09-08",0.3717,0.374,0.3695,0.3717,240980.0],["1987-09-09",0.3717,0.3717,0.3607,0.3651,219678.0],["1987-09-10",0.3651,0.3695,0.3651,0.3695,175742.0],["1987-09-11",0.3695,0.374,0.3651,0.374,113167.0],["1987-09-14",0.374,0.3762,0.3651,0.3673,183730.0],["1987-09-15",0.3673,0.3673,0.3607,0.3629,166422.0],["1987-09-16",0.3629,0.3651,0.3585,0.3629,186393.0],["1987-09-17",0.3629,0.3629,0.354,0.3585,182399.0],["1987-09-18",0.3585,0.3607,0.354,0.354,218346.0],["1987-09-21",0.354,0.3585,0.3518,0.3563,93197.0],["1987-09-22",0.3563,0.3607,0.3452,0.3474,246305.0],["1987-09-23",0.3474,0.3563,0.3474,0.3563,147783.0],["1987-09-24",0.3563,0.3585,0.354,0.3585,94528.0],["1987-09-25",0.3563,0.3563,0.354,0.3563,38610.0],["1987-09-28",0.3563,0.3607,0.354,0.3563,71894.0],["1987-09-29",0.3563,0.3585,0.3563,0.3563,77220.0],["1987-09-30",0.3563,0.3585,0.3563,0.3585,101185.0],["1987-10-01",0.3585,0.3585,0.354,0.3563,41273.0],["1987-10-02",0.3563,0.3563,0.354,0.3563,65238.0],["1987-10-05",0.3563,0.3585,0.354,0.3585,178405.0],["1987-10-06",0.3563,0.3563,0.3496,0.3496,290241.0],["1987-10-07",0.3496,0.354,0.3474,0.3518,255625.0],["1987-10-08",0.3518,0.3518,0.3452,0.3474,195713.0],["1987-10-09",0.3474,0.3496,0.343,0.343,115830.0],["1987-10-12",0.343,0.343,0.3363,0.343,119824.0],["1987-10-13",0.343,0.3496,0.343,0.3474,215683.0],["1987-10-14",0.3474,0.3474,0.343,0.3452,150446.0],["1987-10-15",0.3474,0.3518,0.3474,0.3474,118493.0],["1987-10-16",0.3474,0.3474,0.3363,0.3363,481959.0],["1987-10-19",0.3363,0.3408,0.3319,0.3319,1770734.0],["1987-10-20",0.3319,0.3363,0.3098,0.3164,545866.0],["1987-10-21",0.3164,0.3363,0.3142,0.3231,419384.0],["1987-10-22",0.3231,0.3319,0.3186,0.3275,214352.0],["1987-10-23",0.3275,0.3275,0.3186,0.3231,166422.0],["1987-10-26",0.3231,0.3231,0.3164,0.3186,260950.0],["1987-10-27",0.3186,0.3275,0.3164,0.3186,228997.0],["1987-10-28",0.3186,0.3231,0.3164,0.3186,83877.0],["1987-10-29",0.3208,0.3275,0.3208,0.3208,182399.0],["1987-10-30",0.3208,0.3319,0.3208,0.3275,151777.0],["1987-11-02",0.3275,0.3363,0.3253,0.3363,255625.0],["1987-11-03",0.3363,0.3452,0.3275,0.3297,150446.0],["1987-11-04",0.3297,0.3297,0.3231,0.3253,420716.0],["1987-11-05",0.3231,0.3363,0.3231,0.3363,73226.0],["1987-11-06",0.3363,0.3408,0.3275,0.3408,87871.0],["1987-11-09",0.343,0.3496,0.3386,0.3452,103848.0],["1987-11-10",0.343,0.343,0.3363,0.3408,174411.0],["1987-11-11",0.3408,0.3408,0.3363,0.3386,130475.0],["1987-11-12",0.3386,0.3386,0.3341,0.3363,99853.0],["1987-11-13",0.3341,0.3341,0.3231,0.3275,157103.0],["1987-11-16",0.3275,0.3341,0.3275,0.3319,147783.0],["1987-11-17",0.3319,0.3319,0.3275,0.3275,57249.0],["1987-11-18",0.3275,0.3363,0.3275,0.3363,110504.0],["1987-11-19",0.3408,0.3408,0.3363,0.3363,70563.0],["1987-11-20",0.3363,0.3363,0.3319,0.3363,139795.0],["1987-11-23",0.3319,0.3408,0.3319,0.3363,51924.0],["1987-11-24",0.3319,0.343,0.3319,0.3363,117161.0],["1987-11-25",0.3363,0.3386,0.3319,0.3363,126481.0],["1987-11-27",0.3363,0.3363,0.3319,0.3363,33284.0],["1987-11-30",0.3319,0.3319,0.3253,0.3253,66569.0],["1987-12-01",0.3297,0.3319,0.3253,0.3275,111836.0],["1987-12-02",0.3253,0.3275,0.3231,0.3253,114499.0],["1987-12-03",0.3231,0.3275,0.3231,0.3231,271601.0],["1987-12-04",0.325,0.3317,0.325,0.3295,95859.0],["1987-12-07",0.3295,0.3295,0.3272,0.3272,300892.0],["1987-12-08",0.3295,0.3295,0.3204,0.3204,170417.0],["1987-12-09",0.3204,0.3204,0.3092,0.3159,246305.0],["1987-12-10",0.3114,0.3204,0.3114,0.3204,135801.0],["1987-12-11",0.3159,0.3227,0.3114,0.3227,189056.0],["1987-12-14",0.3159,0.3204,0.3092,0.3114,267607.0],["1987-12-15",0.3137,0.3204,0.3114,0.3114,336839.0],["1987-12-16",0.3159,0.3182,0.3092,0.3137,248968.0],["1987-12-17",0.3114,0.3182,0.3092,0.3092,343496.0],["1987-12-18",0.3114,0.3295,0.3092,0.325,461989.0],["1987-12-21",0.325,0.325,0.3182,0.3227,222340.0],["1987-12-22",0.3204,0.3204,0.3092,0.3092,420716.0],["1987-12-23",0.3114,0.3159,0.3092,0.3137,338170.0],["1987-12-24",0.3137,0.3159,0.3114,0.3137,105179.0],["1987-12-28",0.3114,0.3204,0.3092,0.3092,465983.0],["1987-12-29",0.3137,0.3159,0.3114,0.3159,99853.0],["1987-12-30",0.3114,0.3137,0.3069,0.3137,336839.0],["1987-12-31",0.3092,0.3159,0.3092,0.3159,461989.0],["1988-01-04",0.3159,0.3204,0.3137,0.3204,201038.0],["1988-01-05",0.3227,0.3272,0.3227,0.325,170417.0],["1988-01-06",0.325,0.3272,0.3182,0.3272,175742.0],["1988-01-07",0.3272,0.3272,0.325,0.3272,86540.0],["1988-01-08",0.3272,0.3272,0.3204,0.3204,94528.0],["1988-01-11",0.3227,0.325,0.3182,0.3204,131807.0],["1988-01-12",0.3159,0.3204,0.3137,0.3204,87871.0],["1988-01-13",0.3159,0.3182,0.3092,0.3114,238317.0],["1988-01-14",0.3159,0.3227,0.3137,0.3227,252962.0],["1988-01-15",0.3204,0.334,0.3204,0.3295,228997.0],["1988-01-18",0.3295,0.334,0.3295,0.334,75889.0],["1988-01-19",0.3295,0.3408,0.3295,0.3408,75889.0],["1988-01-20",0.3385,0.3385,0.3295,0.3317,122487.0],["1988-01-21",0.3317,0.3362,0.3295,0.334,70563.0],["1988-01-22",0.3295,0.3385,0.3295,0.334,126481.0],["1988-01-25",0.3362,0.3408,0.334,0.3385,90534.0],["1988-01-26",0.3385,0.3385,0.334,0.334,82546.0],["1988-01-27",0.3385,0.3408,0.334,0.3385,158434.0],["1988-01-28",0.3385,0.3408,0.3362,0.3408,59912.0],["1988-01-29",0.343,0.3453,0.3408,0.3453,119824.0],["1988-02-01",0.3475,0.3475,0.3408,0.3453,119824.0],["1988-02-02",0.3475,0.3498,0.343,0.3498,181068.0],["1988-02-03",0.3498,0.3543,0.3475,0.3543,143789.0],["1988-02-04",0.3543,0.3566,0.343,0.343,295566.0],["1988-02-05",0.3475,0.3543,0.3475,0.352,57249.0],["1988-02-08",0.3498,0.352,0.3385,0.3385,217015.0],["1988-02-09",0.3408,0.343,0.3385,0.3408,57249.0],["1988-02-10",0.343,0.3498,0.3408,0.3453,65238.0],["1988-02-11",0.343,0.352,0.343,0.3453,114499.0],["1988-02-12",0.3498,0.3498,0.3453,0.3453,97191.0],["1988-02-16",0.3453,0.3498,0.343,0.3498,99853.0],["1988-02-17",0.3498,0.3543,0.3475,0.3475,121156.0],["1988-02-18",0.3498,0.352,0.3475,0.3475,101185.0],["1988-02-19",0.3453,0.3475,0.3453,0.3453,34616.0],["1988-02-22",0.3453,0.3475,0.3453,0.3475,119824.0],["1988-02-23",0.3453,0.3498,0.3453,0.3498,85208.0],["1988-02-24",0.352,0.3566,0.3498,0.3543,159766.0],["1988-02-25",0.3543,0.3543,0.352,0.352,83877.0],["1988-02-26",0.3498,0.3543,0.3498,0.352,254293.0],["1988-02-29",0.3543,0.3543,0.3475,0.3498,244974.0],["1988-03-01",0.3475,0.3498,0.3453,0.3475,98522.0],["1988-03-02",0.3453,0.3475,0.343,0.3453,161097.0],["1988-03-03",0.3475,0.3498,0.3453,0.3498,98522.0],["1988-03-04",0.3453,0.3453,0.3385,0.3385,115830.0],["1988-03-07",0.3385,0.3408,0.3317,0.3362,256956.0],["1988-03-08",0.3385,0.343,0.3295,0.3317,334176.0],["1988-03-09",0.3385,0.3385,0.334,0.334,151777.0],["1988-03-10",0.334,0.3362,0.334,0.334,9403532.0],["1988-03-11",0.3362,0.3385,0.334,0.3385,264944.0],["1988-03-14",0.3362,0.3385,0.3362,0.3362,55918.0],["1988-03-15",0.3385,0.3408,0.3362,0.3408,218346.0],["1988-03-16",0.3385,0.3408,0.3362,0.3385,73226.0],["1988-03-17",0.3385,0.3408,0.3385,0.3408,81214.0],["1988-03-18",0.3408,0.3453,0.3362,0.3362,288909.0],["1988-03-21",0.3385,0.3385,0.334,0.3362,247637.0],["1988-03-22",0.3362,0.3362,0.334,0.334,83877.0],["1988-03-23",0.3385,0.3385,0.3295,0.3317,154440.0],["1988-03-24",0.3295,0.3295,0.325,0.3295,356810.0],["1988-03-25",0.3272,0.3295,0.3272,0.3272,190387.0],["1988-03-28",0.3272,0.3295,0.325,0.325,105179.0],["1988-03-29",0.3272,0.3317,0.325,0.3295,129144.0],["1988-03-30",0.3317,0.3317,0.3272,0.3295,79883.0],["1988-03-31",0.325,0.3295,0.325,0.3272,218346.0],["1988-04-04",0.3272,0.3295,0.325,0.3272,197044.0],["1988-04-05",0.3272,0.3295,0.325,0.3272,170417.0],["1988-04-06",0.325,0.3272,0.325,0.3272,111836.0],["1988-04-07",0.3295,0.334,0.325,0.3295,195713.0],["1988-04-08",0.3295,0.334,0.3295,0.334,157103.0],["1988-04-11",0.3317,0.334,0.3295,0.334,123818.0],["1988-04-12",0.3317,0.3385,0.3295,0.334,129144.0],["1988-04-13",0.334,0.3385,0.334,0.3385,111836.0],["1988-04-14",0.3362,0.3385,0.334,0.334,391426.0],["1988-04-15",0.3385,0.3385,0.3317,0.3317,275596.0],["1988-04-18",0.334,0.334,0.3317,0.3317,266276.0],["1988-04-19",0.3317,0.334,0.3295,0.3317,218346.0],["1988-04-20",0.3295,0.3317,0.3272,0.3295,366129.0],["1988-04-21",0.3295,0.3295,0.3272,0.3295,179736.0],["1988-04-22",0.3272,0.3295,0.3272,0.3295,53255.0],["1988-04-25",0.3272,0.334,0.3272,0.3317,81214.0],["1988-04-26",0.3272,0.3317,0.3272,0.3317,59912.0],["1988-04-27",0.3295,0.3317,0.3272,0.3272,106510.0],["1988-04-28",0.3295,0.3317,0.3272,0.3295,73226.0],["1988-04-29",0.3317,0.334,0.3272,0.334,145120.0],["1988-05-02",0.3362,0.3362,0.3317,0.3317,55918.0],["1988-05-03",0.3317,0.3317,0.3295,0.3317,62575.0],["1988-05-04",0.3295,0.3362,0.3272,0.334,286247.0],["1988-05-05",0.334,0.3362,0.3317,0.334,177073.0],["1988-05-06",0.3362,0.3362,0.3295,0.3317,217015.0],["1988-05-09",0.334,0.334,0.3295,0.3295,111836.0],["1988-05-10",0.3295,0.334,0.3295,0.3295,4100648.0],["1988-05-11",0.3317,0.3317,0.3272,0.3295,162428.0],["1988-05-12",0.3272,0.3317,0.3272,0.3295,234323.0],["1988-05-13",0.3272,0.3317,0.3272,0.3272,63906.0],["1988-05-16",0.325,0.3317,0.325,0.3317,47930.0],["1988-05-17",0.3317,0.3317,0.3272,0.3295,65238.0],["1988-05-18",0.3295,0.3295,0.3272,0.3272,66569.0],["1988-05-19",0.3272,0.3295,0.325,0.3272,167754.0],["1988-05-20",0.3295,0.3295,0.325,0.3272,62575.0],["1988-05-23",0.325,0.3272,0.325,0.3272,143789.0],["1988-05-24",0.325,0.3272,0.325,0.3272,59912.0],["1988-05-25",0.3272,0.3295,0.325,0.3272,131807.0],["1988-05-26",0.3272,0.3295,0.3272,0.3295,109173.0],["1988-05-27",0.3317,0.3408,0.3295,0.3408,155771.0],["1988-05-31",0.343,0.3566,0.3408,0.3543,205032.0],["1988-06-01",0.352,0.3611,0.3498,0.3588,327519.0],["1988-06-02",0.3588,0.3633,0.3566,0.3611,225003.0],["1988-06-03",0.3607,0.3607,0.3584,0.3607,110504.0],["1988-06-06",0.3584,0.363,0.3584,0.3607,166422.0],["1988-06-07",0.363,0.363,0.3584,0.3584,338170.0],["1988-06-08",0.3561,0.3607,0.3538,0.3584,86540.0],["1988-06-09",0.3584,0.3607,0.3538,0.3607,2104911.0],["1988-06-10",0.3584,0.3584,0.3469,0.3515,171748.0],["1988-06-13",0.3446,0.3469,0.3423,0.3446,90534.0],["1988-06-14",0.3423,0.3538,0.3423,0.3515,262282.0],["1988-06-15",0.3515,0.3538,0.3492,0.3538,138463.0],["1988-06-16",0.3515,0.3561,0.3515,0.3515,109173.0],["1988-06-17",0.3538,0.3538,0.3492,0.3515,185062.0],["1988-06-20",0.3469,0.3492,0.3446,0.3469,71894.0],["1988-06-21",0.3492,0.3515,0.3469,0.3492,51924.0],["1988-06-22",0.3469,0.3492,0.3446,0.3492,146452.0],["1988-06-23",0.3469,0.3492,0.3469,0.3492,59912.0],["1988-06-24",0.3469,0.3469,0.3446,0.3469,86540.0],["1988-06-27",0.3469,0.3469,0.34,0.3423,258288.0],["1988-06-28",0.3377,0.34,0.3331,0.3354,139795.0],["1988-06-29",0.3354,0.3354,0.3308,0.3331,347490.0],["1988-06-30",0.3331,0.3354,0.3308,0.3354,163760.0],["1988-07-01",0.3331,0.3354,0.3308,0.3331,232991.0],["1988-07-05",0.3354,0.3377,0.3331,0.3354,127812.0],["1988-07-06",0.3377,0.3423,0.3354,0.34,198376.0],["1988-07-07",0.34,0.3423,0.3377,0.3423,57249.0],["1988-07-08",0.34,0.3423,0.3354,0.3423,150446.0],["1988-07-11",0.3423,0.3423,0.34,0.34,77220.0],["1988-07-12",0.34,0.3423,0.34,0.3423,67900.0],["1988-07-13",0.3423,0.3423,0.3377,0.34,123818.0],["1988-07-14",0.34,0.3446,0.3377,0.3446,527226.0],["1988-07-15",0.3446,0.3469,0.3423,0.3469,103848.0],["1988-07-18",0.3469,0.3469,0.3423,0.3446,74557.0],["1988-07-19",0.3423,0.3492,0.3423,0.3446,187724.0],["1988-07-20",0.3492,0.3515,0.3469,0.3492,250299.0],["1988-07-21",0.3469,0.3515,0.3469,0.3492,174411.0],["1988-07-22",0.3492,0.3492,0.3446,0.3446,133138.0],["1988-07-25",0.3423,0.3423,0.34,0.3423,82546.0],["1988-07-26",0.34,0.3423,0.3354,0.34,142458.0],["1988-07-27",0.34,0.3423,0.3377,0.3423,83877.0],["1988-07-28",0.3423,0.3446,0.34,0.3423,488616.0],["1988-07-29",0.3423,0.3469,0.3423,0.3469,130475.0],["1988-08-01",0.3446,0.3515,0.3423,0.3492,123818.0],["1988-08-02",0.3492,0.3515,0.3492,0.3515,51924.0],["1988-08-03",0.3515,0.3561,0.3492,0.3538,151777.0],["1988-08-04",0.3561,0.3561,0.3515,0.3515,70563.0],["1988-08-05",0.3515,0.3515,0.3492,0.3492,67900.0],["1988-08-08",0.3492,0.3515,0.3492,0.3492,4052719.0],["1988-08-09",0.3492,0.3538,0.3492,0.3515,55918.0],["1988-08-10",0.3492,0.3538,0.3492,0.3492,98522.0],["1988-08-11",0.3492,0.3492,0.3492,0.3492,55918.0],["1988-08-12",0.3492,0.3538,0.3492,0.3492,82546.0],["1988-08-15",0.3492,0.3515,0.3469,0.3492,106510.0],["1988-08-16",0.3469,0.3469,0.3446,0.3469,55918.0],["1988-08-17",0.3446,0.3492,0.3446,0.3469,86540.0],["1988-08-18",0.3492,0.3515,0.3492,0.3492,74557.0],["1988-08-19",0.3515,0.3607,0.3515,0.3561,83877.0],["1988-08-22",0.3561,0.3584,0.3561,0.3584,55918.0],["1988-08-23",0.3561,0.3584,0.3561,0.3584,117161.0],["1988-08-24",0.3584,0.3584,0.3561,0.3561,146452.0],["1988-08-25",0.3538,0.3538,0.3515,0.3515,29290.0],["1988-08-26",0.3515,0.3538,0.3492,0.3538,53255.0],["1988-08-29",0.3515,0.3538,0.3492,0.3515,45267.0],["1988-08-30",0.3538,0.3538,0.3515,0.3538,42604.0],["1988-08-31",0.3515,0.3538,0.3492,0.3515,49261.0],["1988-09-01",0.3511,0.3511,0.3465,0.3488,73226.0],["1988-09-02",0.3465,0.3488,0.3465,0.3465,275596.0],["1988-09-06",0.3488,0.3511,0.3465,0.3488,25296.0],["1988-09-07",0.3511,0.3535,0.3488,0.3488,105179.0],["1988-09-08",0.3511,0.3535,0.3488,0.3488,3329780.0],["1988-09-09",0.3488,0.3511,0.3488,0.3488,42604.0],["1988-09-12",0.3511,0.3511,0.3465,0.3488,55918.0],["1988-09-13",0.3488,0.3511,0.3465,0.3488,53255.0],["1988-09-14",0.3488,0.3511,0.3465,0.3511,21302.0],["1988-09-15",0.3488,0.3511,0.3465,0.3488,115830.0],["1988-09-16",0.3511,0.3511,0.3465,0.3465,162428.0],["1988-09-19",0.3441,0.3465,0.3418,0.3465,137132.0],["1988-09-20",0.3465,0.3488,0.3418,0.3488,110504.0],["1988-09-21",0.3488,0.3488,0.3441,0.3441,170417.0],["1988-09-22",0.3418,0.3441,0.3394,0.3441,153109.0],["1988-09-23",0.3418,0.3418,0.3371,0.3394,186393.0],["1988-09-26",0.3394,0.3394,0.3371,0.3371,149114.0],["1988-09-27",0.3394,0.3394,0.3371,0.3371,102516.0],["1988-09-28",0.3371,0.3394,0.3371,0.3394,62575.0],["1988-09-29",0.3371,0.3394,0.3347,0.3394,83877.0],["1988-09-30",0.3371,0.3394,0.3347,0.3394,195713.0],["1988-10-03",0.3371,0.3394,0.3347,0.3371,113167.0],["1988-10-04",0.3394,0.3418,0.3371,0.3394,183730.0],["1988-10-05",0.3394,0.3418,0.3371,0.3394,235654.0],["1988-10-06",0.3371,0.3441,0.3371,0.3394,228997.0],["1988-10-07",0.3418,0.3441,0.3394,0.3418,61243.0],["1988-10-10",0.3394,0.3441,0.3394,0.3441,83877.0],["1988-10-11",0.3418,0.3511,0.3418,0.3488,227666.0],["1988-10-12",0.3488,0.3535,0.3488,0.3511,111836.0],["1988-10-13",0.3511,0.3582,0.3511,0.3582,147783.0],["1988-10-14",0.3558,0.3582,0.3558,0.3558,185062.0],["1988-10-17",0.3582,0.3605,0.3558,0.3605,238317.0],["1988-10-18",0.3582,0.3605,0.3558,0.3582,89202.0],["1988-10-19",0.3582,0.3605,0.3582,0.3605,125150.0],["1988-10-20",0.3582,0.3605,0.3582,0.3605,61243.0],["1988-10-21",0.3582,0.3628,0.3558,0.3582,178405.0],["1988-10-24",0.3582,0.3605,0.3558,0.3605,93197.0],["1988-10-25",0.3582,0.3605,0.3582,0.3605,66569.0],["1988-10-26",0.3582,0.3605,0.3582,0.3582,82546.0],["1988-10-27",0.3582,0.3605,0.3582,0.3582,99853.0],["1988-10-28",0.3582,0.3605,0.3582,0.3582,93197.0],["1988-10-31",0.3582,0.3605,0.3558,0.3582,292903.0],["1988-11-01",0.3582,0.3582,0.3558,0.3582,118493.0],["1988-11-02",0.3582,0.3582,0.3535,0.3582,54587.0],["1988-11-03",0.3582,0.3582,0.3535,0.3558,243642.0],["1988-11-04",0.3558,0.3558,0.3535,0.3558,67900.0],["1988-11-07",0.3535,0.3558,0.3511,0.3511,258288.0],["1988-11-08",0.3535,0.3535,0.3511,0.3535,82546.0],["1988-11-09",0.3535,0.3558,0.3511,0.3558,54587.0],["1988-11-10",0.3535,0.3558,0.3535,0.3558,122487.0],["1988-11-11",0.3535,0.3558,0.3535,0.3535,21302.0],["1988-11-14",0.3511,0.3558,0.3511,0.3558,243642.0],["1988-11-15",0.3558,0.3582,0.3558,0.3582,177073.0],["1988-11-16",0.3582,0.3605,0.3558,0.3605,177073.0],["1988-11-17",0.3605,0.3628,0.3582,0.3582,366129.0],["1988-11-18",0.3605,0.3605,0.3582,0.3582,61243.0],["1988-11-21",0.3582,0.3605,0.3558,0.3605,5396080.0],["1988-11-22",0.3582,0.3605,0.3582,0.3582,14645.0],["1988-11-23",0.3605,0.3605,0.3558,0.3558,114499.0],["1988-11-25",0.3582,0.3605,0.3582,0.3582,59912.0],["1988-11-28",0.3582,0.3605,0.3582,0.3582,69232.0],["1988-11-29",0.3605,0.3605,0.3582,0.3582,122487.0],["1988-11-30",0.3582,0.3628,0.3582,0.3628,4086003.0],["1988-12-01",0.3652,0.3675,0.3652,0.3652,91865.0],["1988-12-02",0.3672,0.3672,0.3624,0.3648,244974.0],["1988-12-05",0.3624,0.3648,0.36,0.36,90534.0],["1988-12-06",0.36,0.3624,0.3576,0.36,4129939.0],["1988-12-07",0.36,0.36,0.3553,0.36,4058044.0],["1988-12-08",0.3576,0.36,0.3529,0.3553,85208.0],["1988-12-09",0.3576,0.3576,0.3433,0.3457,154440.0],["1988-12-12",0.3457,0.3553,0.3457,0.3529,210358.0],["1988-12-13",0.3529,0.3553,0.3505,0.3529,211689.0],["1988-12-14",0.3529,0.3576,0.3529,0.3553,159766.0],["1988-12-15",0.3576,0.3576,0.3529,0.3529,126481.0],["1988-12-16",0.3553,0.3553,0.3529,0.3529,163760.0],["1988-12-19",0.3529,0.3553,0.3529,0.3529,107842.0],["1988-12-20",0.3529,0.3553,0.3529,0.3529,39941.0],["1988-12-21",0.3529,0.3529,0.3529,0.3529,109173.0],["1988-12-22",0.3529,0.3553,0.3505,0.3529,153109.0],["1988-12-23",0.3576,0.3576,0.3553,0.3576,122487.0],["1988-12-27",0.3576,0.36,0.3576,0.36,138463.0],["1988-12-28",0.36,0.3624,0.3576,0.36,251631.0],["1988-12-29",0.36,0.3624,0.36,0.36,146452.0],["1988-12-30",0.3576,0.3624,0.3576,0.3624,358141.0],["1989-01-03",0.36,0.3648,0.36,0.3648,145120.0],["1989-01-04",0.3648,0.3672,0.3624,0.3672,86540.0],["1989-01-05",0.3672,0.3696,0.3672,0.3696,110504.0],["1989-01-06",0.3696,0.3743,0.3672,0.3719,137132.0],["1989-01-09",0.3767,0.3815,0.3767,0.3815,270270.0],["1989-01-10",0.3815,0.3815,0.3815,0.3815,133138.0],["1989-01-11",0.3839,0.3839,0.3815,0.3839,91865.0],["1989-01-12",0.3839,0.3863,0.3767,0.3767,90534.0],["1989-01-13",0.3767,0.3791,0.3743,0.3791,315537.0],["1989-01-16",0.3791,0.3815,0.3767,0.3791,58581.0],["1989-01-17",0.3791,0.3839,0.3791,0.3815,8152035.0],["1989-01-18",0.3815,0.3839,0.3815,0.3815,62575.0],["1989-01-19",0.3815,0.3815,0.3767,0.3815,97191.0],["1989-01-20",0.3791,0.3791,0.3719,0.3719,232991.0],["1989-01-23",0.3743,0.3743,0.3672,0.3696,99853.0],["1989-01-24",0.3672,0.3719,0.3672,0.3696,83877.0],["1989-01-25",0.3672,0.3672,0.3624,0.3648,122487.0],["1989-01-26",0.3624,0.3648,0.36,0.36,178405.0],["1989-01-27",0.3648,0.3648,0.3624,0.3624,129144.0],["1989-01-30",0.3624,0.3648,0.36,0.3624,67900.0],["1989-01-31",0.36,0.3648,0.36,0.3648,53255.0],["1989-02-01",0.3648,0.3648,0.3624,0.3648,51924.0],["1989-02-02",0.3624,0.3624,0.3624,0.3624,41273.0],["1989-02-03",0.3624,0.3624,0.36,0.36,183730.0],["1989-02-06",0.3624,0.3624,0.3553,0.3576,122487.0],["1989-02-07",0.3576,0.36,0.3529,0.3529,444681.0],["1989-02-08",0.3553,0.3576,0.3529,0.3576,195713.0],["1989-02-09",0.3576,0.3576,0.3529,0.3553,90534.0],["1989-02-10",0.3529,0.3553,0.3505,0.3553,311543.0],["1989-02-13",0.3529,0.3553,0.3457,0.3481,299560.0],["1989-02-14",0.3505,0.3529,0.3481,0.3481,73226.0],["1989-02-15",0.3505,0.3505,0.3481,0.3505,194381.0],["1989-02-16",0.3505,0.3553,0.3505,0.3505,125150.0],["1989-02-17",0.3505,0.3553,0.3505,0.3553,73226.0],["1989-02-21",0.3553,0.3553,0.3529,0.3529,118493.0],["1989-02-22",0.3529,0.3529,0.3505,0.3529,79883.0],["1989-02-23",0.3505,0.3529,0.3505,0.3505,79883.0],["1989-02-24",0.3505,0.3529,0.3505,0.3505,95859.0],["1989-02-27",0.3505,0.3529,0.3505,0.3505,139795.0],["1989-02-28",0.3505,0.3529,0.3505,0.3529,153109.0],["1989-03-01",0.3529,0.3529,0.3505,0.3505,97191.0],["1989-03-02",0.3505,0.3529,0.3505,0.3529,130475.0],["1989-03-03",0.3525,0.3549,0.3501,0.3525,318200.0],["1989-03-06",0.3549,0.3549,0.3476,0.3501,147783.0],["1989-03-07",0.3501,0.3501,0.3476,0.3501,489948.0],["1989-03-08",0.3501,0.3525,0.3501,0.3501,82546.0],["1989-03-09",0.3525,0.3525,0.3501,0.3501,170417.0],["1989-03-10",0.3525,0.3525,0.3476,0.3501,238317.0],["1989-03-13",0.3501,0.3501,0.3476,0.3476,85208.0],["1989-03-14",0.3501,0.3501,0.3476,0.3501,294235.0],["1989-03-15",0.3501,0.3525,0.3501,0.3501,67900.0],["1989-03-16",0.3501,0.3549,0.3501,0.3525,69232.0],["1989-03-17",0.3501,0.3525,0.3476,0.3501,173079.0],["1989-03-20",0.3476,0.3501,0.3476,0.3476,101185.0],["1989-03-21",0.3476,0.3525,0.3476,0.3525,177073.0],["1989-03-22",0.3525,0.3525,0.3501,0.3501,50592.0],["1989-03-23",0.3476,0.3525,0.3476,0.3501,63906.0],["1989-03-27",0.3525,0.3549,0.3501,0.3549,167754.0],["1989-03-28",0.3549,0.3573,0.3525,0.3573,206364.0],["1989-03-29",0.3573,0.3573,0.3525,0.3573,364798.0],["1989-03-30",0.3573,0.3598,0.3549,0.3598,210358.0],["1989-03-31",0.3573,0.3598,0.3549,0.3598,162428.0],["1989-04-03",0.3598,0.3646,0.3598,0.3622,105179.0],["1989-04-04",0.3598,0.3646,0.3598,0.3598,74557.0],["1989-04-05",0.3622,0.3622,0.3598,0.3622,376780.0],["1989-04-06",0.3598,0.3622,0.3598,0.3598,199707.0],["1989-04-07",0.3598,0.3622,0.3598,0.3598,90534.0],["1989-04-10",0.3598,0.3622,0.3598,0.3598,118493.0],["1989-04-11",0.3622,0.3622,0.3598,0.3598,159766.0],["1989-04-12",0.3598,0.3622,0.3598,0.3622,66569.0],["1989-04-13",0.3598,0.3622,0.3598,0.3598,283584.0],["1989-04-14",0.3573,0.3598,0.3525,0.3525,147783.0],["1989-04-17",0.3525,0.3549,0.3525,0.3525,82546.0],["1989-04-18",0.3525,0.3573,0.3525,0.3549,150446.0],["1989-04-19",0.3549,0.3573,0.3549,0.3573,95859.0],["1989-04-20",0.3549,0.3573,0.3549,0.3573,61243.0],["1989-04-21",0.3549,0.3598,0.3549,0.3573,163760.0],["1989-04-24",0.3549,0.3573,0.3525,0.3549,138463.0],["1989-04-25",0.3573,0.3573,0.3549,0.3573,114499.0],["1989-04-26",0.3549,0.3573,0.3549,0.3549,89202.0],["1989-04-27",0.3549,0.3622,0.3549,0.3622,145120.0],["1989-04-28",0.3598,0.3622,0.3573,0.3573,206364.0],["1989-05-01",0.3573,0.3598,0.3549,0.3573,202370.0],["1989-05-02",0.3598,0.3598,0.3573,0.3598,157103.0],["1989-05-03",0.3598,0.3622,0.3549,0.3549,62575.0],["1989-05-04",0.3598,0.3598,0.3573,0.3598,210358.0],["1989-05-05",0.3598,0.3598,0.3549,0.3549,177073.0],["1989-05-08",0.3598,0.3598,0.3573,0.3573,159766.0],["1989-05-09",0.3598,0.3622,0.3573,0.3573,111836.0],["1989-05-10",0.3573,0.3598,0.3573,0.3573,167754.0],["1989-05-11",0.3598,0.3622,0.3573,0.3622,135801.0],["1989-05-12",0.3646,0.3646,0.3622,0.3622,203701.0],["1989-05-15",0.3671,0.3695,0.3671,0.3671,186393.0],["1989-05-16",0.3622,0.3744,0.3622,0.3719,195713.0],["1989-05-17",0.3744,0.3841,0.3744,0.3792,332845.0],["1989-05-18",0.3792,0.3817,0.3768,0.3817,169085.0],["1989-05-19",0.3841,0.3841,0.3817,0.3841,127812.0],["1989-05-22",0.3817,0.3841,0.3817,0.3817,75889.0],["1989-05-23",0.3817,0.3841,0.3792,0.3817,114499.0],["1989-05-24",0.3841,0.3841,0.3792,0.3792,69232.0],["1989-05-25",0.3792,0.3865,0.3792,0.3865,166422.0],["1989-05-26",0.3865,0.389,0.3841,0.389,246305.0],["1989-05-30",0.3865,0.4084,0.3865,0.4084,573824.0],["1989-05-31",0.4035,0.4035,0.3987,0.3987,137132.0],["1989-06-01",0.3987,0.4011,0.3962,0.3987,98522.0],["1989-06-02",0.4057,0.4082,0.4032,0.4057,225003.0],["1989-06-05",0.4106,0.4156,0.4082,0.4106,198376.0],["1989-06-06",0.4106,0.4106,0.3958,0.4106,195713.0],["1989-06-07",0.4082,0.4205,0.4057,0.4181,354147.0],["1989-06-08",0.4205,0.4205,0.4156,0.4205,287578.0],["1989-06-09",0.4181,0.423,0.4156,0.4156,523232.0],["1989-06-12",0.4131,0.4156,0.4057,0.4057,294235.0],["1989-06-13",0.4057,0.4057,0.4032,0.4032,382106.0],["1989-06-14",0.4008,0.4032,0.3884,0.3933,288909.0],["1989-06-15",0.3933,0.3958,0.3884,0.3958,260950.0],["1989-06-16",0.3909,0.3983,0.3884,0.3958,194381.0],["1989-06-19",0.3933,0.4008,0.3909,0.4008,234323.0],["1989-06-20",0.4008,0.4131,0.3983,0.4131,271601.0],["1989-06-21",0.4156,0.4156,0.4082,0.4082,123818.0],["1989-06-22",0.4082,0.4082,0.4008,0.4032,117161.0],["1989-06-23",0.4032,0.4082,0.4008,0.4082,103848.0],["1989-06-26",0.4082,0.4106,0.4082,0.4106,131807.0],["1989-06-27",0.4082,0.4205,0.4082,0.4181,342164.0],["1989-06-28",0.4156,0.4156,0.4131,0.4131,230329.0],["1989-06-29",0.4106,0.4156,0.4106,0.4131,150446.0],["1989-06-30",0.4131,0.4156,0.4106,0.4131,146452.0],["1989-07-03",0.4156,0.4156,0.4106,0.4156,101185.0],["1989-07-05",0.4181,0.4181,0.4156,0.4181,117161.0],["1989-07-06",0.423,0.4255,0.4181,0.4255,310211.0],["1989-07-07",0.4304,0.4329,0.428,0.428,303554.0],["1989-07-10",0.428,0.428,0.4205,0.4255,169085.0],["1989-07-11",0.423,0.4329,0.423,0.4329,201038.0],["1989-07-12",0.4354,0.4354,0.428,0.428,423379.0],["1989-07-13",0.4329,0.4379,0.4304,0.4379,363467.0],["1989-07-14",0.4354,0.4379,0.4329,0.4329,222340.0],["1989-07-17",0.4329,0.4354,0.4329,0.4329,98522.0],["1989-07-18",0.4329,0.4354,0.4304,0.4354,98522.0],["1989-07-19",0.4329,0.4403,0.4329,0.4329,254293.0],["1989-07-20",0.4304,0.4379,0.4304,0.4354,232991.0],["1989-07-21",0.4304,0.4329,0.428,0.4304,99853.0],["1989-07-24",0.4354,0.4354,0.428,0.428,171748.0],["1989-07-25",0.4255,0.428,0.3958,0.3958,414059.0],["1989-07-26",0.4008,0.4032,0.3983,0.4032,223672.0],["1989-07-27",0.4032,0.4082,0.4032,0.4057,103848.0],["1989-07-28",0.4082,0.4131,0.4057,0.4131,173079.0],["1989-07-31",0.4106,0.4156,0.4106,0.4156,71894.0],["1989-08-01",0.4181,0.423,0.4156,0.4181,231660.0],["1989-08-02",0.4181,0.428,0.4181,0.428,264944.0],["1989-08-03",0.423,0.428,0.423,0.4255,105179.0],["1989-08-04",0.423,0.428,0.423,0.4255,151777.0],["1989-08-07",0.428,0.428,0.4205,0.4205,213021.0],["1989-08-08",0.4181,0.4181,0.4057,0.4106,225003.0],["1989-08-09",0.4131,0.4181,0.4106,0.4156,279590.0],["1989-08-10",0.4181,0.4181,0.4106,0.4156,235654.0],["1989-08-11",0.4181,0.423,0.4181,0.423,202370.0],["1989-08-14",0.4205,0.4205,0.4106,0.4156,110504.0],["1989-08-15",0.4156,0.4205,0.4156,0.4205,217015.0],["1989-08-16",0.4205,0.4205,0.4181,0.4205,81214.0],["1989-08-17",0.4205,0.4255,0.4205,0.423,149114.0],["1989-08-18",0.4205,0.423,0.4205,0.4205,71894.0],["1989-08-21",0.423,0.423,0.4181,0.4205,134469.0],["1989-08-22",0.4205,0.4205,0.4057,0.4057,210358.0],["1989-08-23",0.4008,0.4082,0.4008,0.4082,130475.0],["1989-08-24",0.4082,0.4106,0.4057,0.4106,154440.0],["1989-08-25",0.4106,0.4156,0.4106,0.4131,159766.0],["1989-08-28",0.4131,0.4181,0.4106,0.4131,177073.0],["1989-08-29",0.4131,0.4156,0.4082,0.4082,162428.0],["1989-08-30",0.4082,0.4106,0.4082,0.4082,211689.0],["1989-08-31",0.4082,0.4106,0.4082,0.4106,99853.0],["1989-09-01",0.4082,0.4106,0.4057,0.4106,150446.0],["1989-09-05",0.4156,0.4156,0.4082,0.4082,242311.0],["1989-09-06",0.4082,0.4106,0.4057,0.4057,150446.0],["1989-09-07",0.4106,0.4106,0.4057,0.4057,107842.0],["1989-09-08",0.4028,0.4078,0.4028,0.4053,107842.0],["1989-09-11",0.4053,0.4103,0.4053,0.4103,113167.0],["1989-09-12",0.4128,0.4154,0.4103,0.4128,214352.0],["1989-09-13",0.4128,0.4154,0.4128,0.4154,157103.0],["1989-09-14",0.4103,0.4128,0.4103,0.4103,107842.0],["1989-09-15",0.4128,0.4128,0.4103,0.4103,205032.0],["1989-09-18",0.4128,0.4128,0.4103,0.4103,129144.0],["1989-09-19",0.4103,0.4128,0.4078,0.4078,107842.0],["1989-09-20",0.4078,0.4128,0.4053,0.4128,90534.0],["1989-09-21",0.4128,0.4128,0.4053,0.4053,125150.0],["1989-09-22",0.4053,0.4078,0.4053,0.4053,155771.0],["1989-09-25",0.4078,0.4128,0.4053,0.4103,366129.0],["1989-09-26",0.4103,0.4179,0.4078,0.4154,210358.0],["1989-09-27",0.4154,0.4229,0.4128,0.4179,601783.0],["1989-09-28",0.4179,0.4204,0.4154,0.4154,294235.0],["1989-09-29",0.4179,0.4179,0.4128,0.4179,123818.0],["1989-10-02",0.4179,0.4179,0.4154,0.4154,384769.0],["1989-10-03",0.4204,0.4204,0.4154,0.4154,137132.0],["1989-10-04",0.4179,0.4204,0.4128,0.4179,202370.0],["1989-10-05",0.4229,0.4229,0.4179,0.4229,244974.0],["1989-10-06",0.428,0.428,0.4254,0.4254,155771.0],["1989-10-09",0.4254,0.4305,0.4254,0.428,93197.0],["1989-10-10",0.4254,0.428,0.4254,0.428,87871.0],["1989-10-11",0.4254,0.433,0.4254,0.4305,423379.0],["1989-10-12",0.433,0.433,0.428,0.428,107842.0],["1989-10-13",0.428,0.4305,0.4254,0.4254,158434.0],["1989-10-16",0.4179,0.4179,0.4078,0.4128,287578.0],["1989-10-17",0.4128,0.4128,0.4028,0.4078,235654.0],["1989-10-18",0.4103,0.4103,0.4078,0.4078,38610.0],["1989-10-19",0.4103,0.4154,0.4078,0.4103,81214.0],["1989-10-20",0.4128,0.4154,0.4103,0.4128,39941.0],["1989-10-23",0.4128,0.4154,0.4103,0.4154,59912.0],["1989-10-24",0.4128,0.4154,0.4028,0.4028,283584.0],["1989-10-25",0.4028,0.4128,0.4028,0.4103,501930.0],["1989-10-26",0.4103,0.4128,0.4078,0.4103,428704.0],["1989-10-27",0.4103,0.4103,0.4078,0.4078,138463.0],["1989-10-30",0.4103,0.4103,0.4078,0.4078,125150.0],["1989-10-31",0.4078,0.4103,0.4078,0.4078,133138.0],["1989-11-01",0.4128,0.4128,0.4103,0.4103,210358.0],["1989-11-02",0.4154,0.4204,0.4128,0.4179,107842.0],["1989-11-03",0.4229,0.428,0.4128,0.4229,303554.0],["1989-11-06",0.4179,0.4229,0.4179,0.4179,70563.0],["1989-11-07",0.4128,0.4179,0.4128,0.4128,98522.0],["1989-11-08",0.4128,0.4204,0.4128,0.4204,121156.0],["1989-11-09",0.4204,0.4204,0.4179,0.4179,127812.0],["1989-11-10",0.4204,0.4229,0.4179,0.4229,471308.0],["1989-11-13",0.4229,0.4229,0.4179,0.4179,74557.0],["1989-11-14",0.4179,0.4204,0.4179,0.4179,109173.0],["1989-11-15",0.4204,0.4229,0.4179,0.4204,159766.0],["1989-11-16",0.4204,0.4254,0.4204,0.4204,157103.0],["1989-11-17",0.4179,0.4204,0.4179,0.4204,55918.0],["1989-11-20",0.428,0.428,0.4229,0.4254,267607.0],["1989-11-21",0.4229,0.4254,0.4229,0.4254,53255.0],["1989-11-22",0.4229,0.428,0.4229,0.4229,99853.0],["1989-11-24",0.4305,0.4305,0.428,0.428,125150.0],["1989-11-27",0.4305,0.4355,0.428,0.433,97191.0],["1989-11-28",0.4305,0.438,0.4305,0.438,235654.0],["1989-11-29",0.433,0.4431,0.433,0.4405,360804.0],["1989-11-30",0.438,0.4431,0.438,0.4431,117161.0],["1989-12-01",0.4431,0.4456,0.4405,0.4431,123818.0],["1989-12-04",0.4481,0.4481,0.4431,0.4456,214352.0],["1989-12-05",0.4431,0.4582,0.4431,0.4582,446012.0],["1989-12-06",0.4582,0.4582,0.4506,0.4531,346159.0],["1989-12-07",0.4506,0.4531,0.4481,0.4531,255625.0],["1989-12-08",0.4486,0.4589,0.4461,0.4512,226334.0],["1989-12-11",0.4512,0.4563,0.4512,0.4537,87871.0],["1989-12-12",0.4537,0.4589,0.4537,0.4563,99853.0],["1989-12-13",0.4614,0.464,0.4589,0.4614,222340.0],["1989-12-14",0.4614,0.464,0.4614,0.464,55918.0],["1989-12-15",0.4666,0.4691,0.464,0.464,158434.0],["1989-12-18",0.4666,0.4717,0.4666,0.4691,154440.0],["1989-12-19",0.4666,0.4717,0.4666,0.4691,213021.0],["1989-12-20",0.4691,0.4717,0.4691,0.4717,91865.0],["1989-12-21",0.4691,0.4717,0.4666,0.4717,355478.0],["1989-12-22",0.4691,0.4717,0.4666,0.4666,951936.0],["1989-12-26",0.4666,0.4691,0.4666,0.4666,146452.0],["1989-12-27",0.4666,0.4691,0.4666,0.4666,150446.0],["1989-12-28",0.4666,0.4691,0.464,0.4666,223672.0],["1989-12-29",0.4666,0.4666,0.464,0.464,270270.0],["1990-01-02",0.4691,0.4691,0.4614,0.464,170417.0],["1990-01-03",0.4691,0.4691,0.4589,0.464,213021.0],["1990-01-04",0.4614,0.464,0.4563,0.4563,55918.0],["1990-01-05",0.4537,0.4537,0.4486,0.4486,107842.0],["1990-01-08",0.4486,0.4486,0.4461,0.4461,135801.0],["1990-01-09",0.4461,0.4461,0.4435,0.4435,55918.0],["1990-01-10",0.4435,0.4512,0.4435,0.4512,61243.0],["1990-01-11",0.4563,0.4614,0.4563,0.4563,125150.0],["1990-01-12",0.4537,0.4563,0.4461,0.4512,71894.0],["1990-01-15",0.4512,0.4512,0.4409,0.4435,274264.0],["1990-01-16",0.4435,0.4461,0.4384,0.4384,524563.0],["1990-01-17",0.4435,0.4461,0.4384,0.4409,101185.0],["1990-01-18",0.4409,0.4435,0.4332,0.4384,147783.0],["1990-01-19",0.4332,0.4332,0.423,0.4255,181068.0],["1990-01-22",0.4255,0.4307,0.4204,0.4307,215683.0],["1990-01-23",0.4281,0.4281,0.4255,0.4255,133138.0],["1990-01-24",0.4204,0.4204,0.4153,0.4179,214352.0],["1990-01-25",0.4204,0.423,0.4179,0.423,65238.0],["1990-01-26",0.4204,0.423,0.4179,0.423,103848.0],["1990-01-29",0.4179,0.4204,0.4179,0.4204,86540.0],["1990-01-30",0.4153,0.4204,0.4153,0.4179,145120.0],["1990-01-31",0.4179,0.4255,0.4179,0.4204,81214.0],["1990-02-01",0.4204,0.4255,0.4204,0.4255,106510.0],["1990-02-02",0.423,0.4255,0.423,0.423,103848.0],["1990-02-05",0.4255,0.4281,0.4255,0.4281,37279.0],["1990-02-06",0.4281,0.4307,0.4255,0.4307,97191.0],["1990-02-07",0.4281,0.4281,0.4255,0.4281,161097.0],["1990-02-08",0.4281,0.4307,0.4255,0.4307,55918.0],["1990-02-09",0.4307,0.4384,0.4307,0.4307,127812.0],["1990-02-12",0.4307,0.4358,0.4281,0.4332,117161.0],["1990-02-13",0.4281,0.4307,0.4255,0.4281,77220.0],["1990-02-14",0.4332,0.4332,0.4307,0.4307,127812.0],["1990-02-15",0.4332,0.4332,0.4307,0.4332,94528.0],["1990-02-16",0.4307,0.4307,0.4281,0.4281,73226.0],["1990-02-20",0.4281,0.4307,0.4281,0.4307,813473.0],["1990-02-21",0.4281,0.4281,0.4255,0.4281,150446.0],["1990-02-22",0.4255,0.4281,0.4255,0.4255,47930.0],["1990-02-23",0.4281,0.4281,0.4179,0.4204,552522.0],["1990-02-26",0.4179,0.423,0.4153,0.4204,45267.0],["1990-02-27",0.4204,0.4204,0.4179,0.4204,54587.0],["1990-02-28",0.4204,0.4204,0.4153,0.4204,432698.0],["1990-03-01",0.4204,0.423,0.4204,0.423,113167.0],["1990-03-02",0.4226,0.4252,0.42,0.4226,218346.0],["1990-03-05",0.4252,0.4278,0.4226,0.4278,46598.0],["1990-03-06",0.4252,0.4278,0.4252,0.4252,63906.0],["1990-03-07",0.4304,0.4304,0.4278,0.4278,23965.0],["1990-03-08",0.4278,0.4304,0.4278,0.4304,98522.0],["1990-03-09",0.4278,0.433,0.4278,0.4304,121156.0],["1990-03-12",0.4278,0.433,0.4278,0.4304,155771.0],["1990-03-13",0.433,0.433,0.4304,0.4304,223672.0],["1990-03-14",0.4278,0.4304,0.4278,0.4304,121156.0],["1990-03-15",0.4278,0.4382,0.4278,0.4304,335508.0],["1990-03-16",0.4304,0.433,0.4278,0.4278,71894.0],["1990-03-19",0.4278,0.433,0.4278,0.433,71894.0],["1990-03-20",0.4304,0.433,0.4278,0.4278,135801.0],["1990-03-21",0.4278,0.4356,0.4278,0.433,255625.0],["1990-03-22",0.433,0.4382,0.433,0.4382,223672.0],["1990-03-23",0.4434,0.446,0.4408,0.446,141126.0],["1990-03-26",0.4513,0.4513,0.4434,0.4434,1164957.0],["1990-03-27",0.4434,0.446,0.4434,0.446,175742.0],["1990-03-28",0.4434,0.4486,0.4434,0.4486,443349.0],["1990-03-29",0.446,0.4486,0.446,0.446,382106.0],["1990-03-30",0.446,0.4486,0.446,0.4486,414059.0],["1990-04-02",0.4486,0.4486,0.446,0.446,232991.0],["1990-04-03",0.4486,0.4486,0.446,0.4486,311543.0],["1990-04-04",0.446,0.4513,0.446,0.446,326188.0],["1990-04-05",0.446,0.4486,0.446,0.446,235654.0],["1990-04-06",0.446,0.4486,0.446,0.446,114499.0],["1990-04-09",0.4434,0.446,0.4408,0.446,260950.0],["1990-04-10",0.4434,0.4434,0.4408,0.4434,304886.0],["1990-04-11",0.4408,0.446,0.4382,0.4408,179736.0],["1990-04-12",0.4382,0.4382,0.4356,0.4356,234323.0],["1990-04-16",0.4408,0.4434,0.4356,0.4408,183730.0],["1990-04-17",0.4382,0.4382,0.4356,0.4356,62575.0],["1990-04-18",0.433,0.433,0.4278,0.4304,456663.0],["1990-04-19",0.4226,0.4252,0.42,0.4226,159766.0],["1990-04-20",0.4252,0.4252,0.42,0.42,189056.0],["1990-04-23",0.42,0.42,0.4173,0.42,137132.0],["1990-04-24",0.4226,0.4226,0.4173,0.4173,119824.0],["1990-04-25",0.42,0.42,0.4147,0.4173,73226.0],["1990-04-26",0.4147,0.4173,0.4147,0.4173,137132.0],["1990-04-27",0.4173,0.42,0.4147,0.4173,125150.0],["1990-04-30",0.42,0.42,0.4173,0.42,102516.0],["1990-05-01",0.4173,0.42,0.4173,0.4173,57249.0],["1990-05-02",0.4147,0.4173,0.4147,0.4173,79883.0],["1990-05-03",0.4173,0.4226,0.4173,0.4226,125150.0],["1990-05-04",0.42,0.4252,0.42,0.4252,159766.0],["1990-05-07",0.4226,0.4252,0.42,0.4252,53255.0],["1990-05-08",0.4226,0.4252,0.4226,0.4252,62575.0],["1990-05-09",0.4226,0.4252,0.4226,0.4252,55918.0],["1990-05-10",0.4278,0.4278,0.4252,0.4252,49261.0],["1990-05-11",0.4304,0.4304,0.4278,0.4278,211689.0],["1990-05-14",0.4278,0.433,0.4278,0.433,93197.0],["1990-05-15",0.4304,0.433,0.4278,0.4304,509918.0],["1990-05-16",0.4304,0.433,0.4304,0.4304,66569.0],["1990-05-17",0.4304,0.433,0.4278,0.4278,42604.0],["1990-05-18",0.4278,0.4304,0.4278,0.4304,169085.0],["1990-05-21",0.4304,0.4304,0.4278,0.4304,210358.0],["1990-05-22",0.4278,0.433,0.4252,0.4278,67900.0],["1990-05-23",0.4252,0.4278,0.4252,0.4278,143789.0],["1990-05-24",0.4252,0.4252,0.4226,0.4226,173079.0],["1990-05-25",0.4252,0.4252,0.4226,0.4226,70563.0],["1990-05-29",0.4252,0.4252,0.4226,0.4226,79883.0],["1990-05-30",0.4226,0.4252,0.4226,0.4226,47930.0],["1990-05-31",0.4226,0.4278,0.4226,0.4252,129144.0],["1990-06-01",0.4252,0.4278,0.4226,0.4252,51924.0],["1990-06-04",0.4278,0.4304,0.4252,0.4278,105179.0],["1990-06-05",0.4304,0.433,0.4278,0.4278,129144.0],["1990-06-06",0.4252,0.4304,0.4226,0.4278,201038.0],["1990-06-07",0.4278,0.433,0.4278,0.433,87871.0],["1990-06-08",0.4326,0.4352,0.4299,0.4352,167754.0],["1990-06-11",0.4326,0.4379,0.4326,0.4352,107842.0],["1990-06-12",0.4379,0.4379,0.4352,0.4379,58581.0],["1990-06-13",0.4352,0.4379,0.4352,0.4352,133138.0],["1990-06-14",0.4352,0.4352,0.4326,0.4352,525895.0],["1990-06-15",0.4326,0.4352,0.4326,0.4326,107842.0],["1990-06-18",0.4326,0.4326,0.4326,0.4326,75889.0],["1990-06-19",0.4352,0.4352,0.4326,0.4352,551191.0],["1990-06-20",0.4352,0.4379,0.4352,0.4379,85208.0],["1990-06-21",0.4352,0.4379,0.4352,0.4352,93197.0],["1990-06-22",0.4352,0.4379,0.4352,0.4352,83877.0],["1990-06-25",0.4352,0.4379,0.4326,0.4352,746904.0],["1990-06-26",0.4352,0.4352,0.4299,0.4299,722939.0],["1990-06-27",0.4299,0.4299,0.4273,0.4273,169085.0],["1990-06-28",0.4273,0.4273,0.4246,0.4246,217015.0],["1990-06-29",0.4246,0.4273,0.4246,0.4246,83877.0],["1990-07-02",0.4273,0.4326,0.4246,0.4326,146452.0],["1990-07-03",0.4326,0.4326,0.4273,0.4299,69232.0],["1990-07-05",0.4273,0.4273,0.4246,0.4246,38610.0],["1990-07-06",0.4246,0.4273,0.422,0.4273,65238.0],["1990-07-09",0.4246,0.4273,0.4246,0.4246,83877.0],["1990-07-10",0.4246,0.4273,0.4246,0.4246,135801.0],["1990-07-11",0.4273,0.4273,0.4246,0.4273,78551.0],["1990-07-12",0.4246,0.4273,0.4246,0.4273,63906.0],["1990-07-13",0.4246,0.4273,0.4246,0.4246,53255.0],["1990-07-16",0.4299,0.4299,0.4246,0.4299,114499.0],["1990-07-17",0.4273,0.4326,0.4273,0.4299,83877.0],["1990-07-18",0.4273,0.4299,0.4273,0.4273,232991.0],["1990-07-19",0.4299,0.4299,0.4246,0.4299,53255.0],["1990-07-20",0.4326,0.4326,0.4273,0.4273,141126.0],["1990-07-23",0.4246,0.4273,0.4246,0.4246,318200.0],["1990-07-24",0.4246,0.4246,0.422,0.422,70563.0],["1990-07-25",0.4246,0.4273,0.422,0.422,524563.0],["1990-07-26",0.422,0.4246,0.4193,0.422,75889.0],["1990-07-27",0.422,0.422,0.4193,0.4193,86540.0],["1990-07-30",0.4193,0.422,0.4193,0.422,193050.0],["1990-07-31",0.4193,0.422,0.4193,0.4193,185062.0],["1990-08-01",0.4193,0.422,0.4193,0.422,231660.0],["1990-08-02",0.4193,0.422,0.4193,0.422,107842.0],["1990-08-03",0.422,0.4273,0.4193,0.4246,552522.0],["1990-08-06",0.4193,0.4193,0.414,0.4166,1391291.0],["1990-08-07",0.4193,0.4193,0.414,0.4166,147783.0],["1990-08-08",0.414,0.4166,0.414,0.414,117161.0],["1990-08-09",0.4166,0.4166,0.4087,0.4113,141126.0],["1990-08-10",0.4087,0.414,0.4087,0.4087,75889.0],["1990-08-13",0.4087,0.4113,0.406,0.4113,93197.0],["1990-08-14",0.4087,0.4113,0.4034,0.4087,221009.0],["1990-08-15",0.4087,0.414,0.4087,0.4087,708294.0],["1990-08-16",0.4087,0.4113,0.406,0.4113,87871.0],["1990-08-17",0.4087,0.4113,0.4087,0.4113,97191.0],["1990-08-20",0.4087,0.4113,0.406,0.406,205032.0],["1990-08-21",0.406,0.4113,0.4034,0.4087,335508.0],["1990-08-22",0.4087,0.4087,0.4034,0.4034,113167.0],["1990-08-23",0.4007,0.4007,0.3928,0.3928,190387.0],["1990-08-24",0.3954,0.3981,0.3901,0.3981,174411.0],["1990-08-27",0.3981,0.4007,0.3954,0.3954,239648.0],["1990-08-28",0.3954,0.3981,0.3954,0.3954,203701.0],["1990-08-29",0.3954,0.4034,0.3954,0.4007,252962.0],["1990-08-30",0.4007,0.4034,0.3981,0.3981,119824.0],["1990-08-31",0.3954,0.3981,0.3954,0.3981,354147.0],["1990-09-04",0.3928,0.3954,0.3901,0.3928,47930.0],["1990-09-05",0.3928,0.3954,0.3928,0.3954,117161.0],["1990-09-06",0.3954,0.4034,0.3928,0.4034,263613.0],["1990-09-07",0.4002,0.4084,0.4002,0.4029,190387.0],["1990-09-10",0.4057,0.4057,0.3921,0.4002,352816.0],["1990-09-11",0.4029,0.4057,0.4002,0.4057,135801.0],["1990-09-12",0.4057,0.4057,0.4029,0.4057,154440.0],["1990-09-13",0.4029,0.4057,0.4002,0.4002,103848.0],["1990-09-14",0.4002,0.4057,0.4002,0.4002,73226.0],["1990-09-17",0.4057,0.4057,0.4029,0.4057,43936.0],["1990-09-18",0.4057,0.4057,0.4029,0.4029,94528.0],["1990-09-19",0.4029,0.4084,0.4029,0.4029,334176.0],["1990-09-20",0.4057,0.4057,0.4029,0.4057,151777.0],["1990-09-21",0.4084,0.4111,0.4057,0.4084,174411.0],["1990-09-24",0.4057,0.4084,0.4057,0.4057,179736.0],["1990-09-25",0.4084,0.4084,0.4057,0.4084,182399.0],["1990-09-26",0.4111,0.4111,0.4084,0.4111,440687.0],["1990-09-27",0.4084,0.4138,0.4084,0.4111,561842.0],["1990-09-28",0.4111,0.4165,0.4111,0.4111,139795.0],["1990-10-01",0.4111,0.4165,0.4111,0.4165,428704.0],["1990-10-02",0.4165,0.4192,0.4165,0.4165,483291.0],["1990-10-03",0.4165,0.4219,0.4165,0.4219,1234189.0],["1990-10-04",0.4219,0.43,0.4219,0.43,167754.0],["1990-10-05",0.4327,0.4381,0.43,0.4381,103848.0],["1990-10-08",0.4435,0.4462,0.4381,0.4435,205032.0],["1990-10-09",0.4462,0.4489,0.4435,0.4435,126481.0],["1990-10-10",0.4435,0.4462,0.4435,0.4435,139795.0],["1990-10-11",0.4435,0.4516,0.4435,0.4516,202370.0],["1990-10-12",0.4489,0.4516,0.4489,0.4489,101185.0],["1990-10-15",0.457,0.4597,0.4543,0.457,981227.0],["1990-10-16",0.4543,0.4543,0.4489,0.4516,39941.0],["1990-10-17",0.4543,0.4543,0.4462,0.4462,122487.0],["1990-10-18",0.4435,0.4462,0.4381,0.4435,166422.0],["1990-10-19",0.4435,0.4435,0.4381,0.4408,109173.0],["1990-10-22",0.4381,0.4381,0.4273,0.4327,191719.0],["1990-10-23",0.43,0.4381,0.4273,0.4354,162428.0],["1990-10-24",0.4354,0.4381,0.4327,0.4327,21302.0],["1990-10-25",0.4354,0.4354,0.4354,0.4354,9320.0],["1990-10-26",0.4354,0.4354,0.4327,0.4354,118493.0],["1990-10-29",0.4327,0.4327,0.43,0.43,206364.0],["1990-10-30",0.43,0.43,0.43,0.43,242311.0],["1990-10-31",0.43,0.4327,0.43,0.43,26628.0],["1990-11-01",0.43,0.4354,0.43,0.4354,266276.0],["1990-11-02",0.4354,0.4408,0.4354,0.4381,221009.0],["1990-11-05",0.4408,0.4435,0.4381,0.4435,166422.0],["1990-11-06",0.4435,0.4462,0.4408,0.4462,99853.0],["1990-11-07",0.4489,0.4516,0.4462,0.4489,443349.0],["1990-11-08",0.4462,0.4489,0.4462,0.4462,101185.0],["1990-11-09",0.4489,0.4543,0.4489,0.4543,386100.0],["1990-11-12",0.457,0.457,0.4489,0.4489,58581.0],["1990-11-13",0.4489,0.4489,0.4408,0.4435,49261.0],["1990-11-14",0.4462,0.4462,0.4381,0.4381,185062.0],["1990-11-15",0.4408,0.4408,0.4354,0.4354,103848.0],["1990-11-16",0.4354,0.4408,0.4354,0.4381,306217.0],["1990-11-19",0.4381,0.4408,0.4354,0.4354,97191.0],["1990-11-20",0.4354,0.4381,0.4354,0.4354,61243.0],["1990-11-21",0.4408,0.4408,0.4354,0.4354,109173.0],["1990-11-23",0.4354,0.4381,0.4327,0.4327,31953.0],["1990-11-26",0.4408,0.4408,0.4354,0.4354,45267.0],["1990-11-27",0.4354,0.4354,0.4327,0.4327,89202.0],["1990-11-28",0.4354,0.4381,0.4354,0.4381,250299.0],["1990-11-29",0.4381,0.4408,0.4381,0.4381,308880.0],["1990-11-30",0.4381,0.4408,0.4381,0.4381,55918.0],["1990-12-03",0.4381,0.4435,0.4381,0.4435,178405.0],["1990-12-04",0.4408,0.4408,0.4381,0.4408,219678.0],["1990-12-05",0.4408,0.4435,0.4408,0.4408,185062.0],["1990-12-06",0.4435,0.4435,0.4381,0.4408,387431.0],["1990-12-07",0.4431,0.4431,0.4376,0.4404,207695.0],["1990-12-10",0.4431,0.4459,0.4404,0.4404,505924.0],["1990-12-11",0.4431,0.4459,0.4431,0.4431,189056.0],["1990-12-12",0.4431,0.4486,0.4431,0.4431,102516.0],["1990-12-13",0.4431,0.4431,0.4404,0.4404,94528.0],["1990-12-14",0.4404,0.4431,0.4404,0.4404,126481.0],["1990-12-17",0.4431,0.4431,0.4404,0.4431,119824.0],["1990-12-18",0.4404,0.4486,0.4404,0.4459,154440.0],["1990-12-19",0.4459,0.4514,0.4459,0.4514,122487.0],["1990-12-20",0.4486,0.4541,0.4486,0.4514,173079.0],["1990-12-21",0.4514,0.4541,0.4486,0.4541,221009.0],["1990-12-24",0.4514,0.4541,0.4486,0.4541,1268804.0],["1990-12-26",0.4514,0.4541,0.4514,0.4541,171748.0],["1990-12-27",0.4541,0.4541,0.4514,0.4514,222340.0],["1990-12-28",0.4514,0.4514,0.4514,0.4514,35947.0],["1990-12-31",0.4514,0.4541,0.4514,0.4514,146452.0],["1991-01-02",0.4514,0.4541,0.4486,0.4486,178405.0],["1991-01-03",0.4514,0.4514,0.4486,0.4486,85208.0],["1991-01-04",0.4486,0.4514,0.4459,0.4486,98522.0],["1991-01-07",0.4459,0.4486,0.4431,0.4486,98522.0],["1991-01-08",0.4486,0.4486,0.4431,0.4459,159766.0],["1991-01-09",0.4459,0.4459,0.4431,0.4459,46598.0],["1991-01-10",0.4459,0.4459,0.4431,0.4459,27959.0],["1991-01-11",0.4431,0.4459,0.4404,0.4431,77220.0],["1991-01-14",0.4404,0.4459,0.4404,0.4431,142458.0],["1991-01-15",0.4431,0.4431,0.4376,0.4404,141126.0],["1991-01-16",0.4404,0.4404,0.4376,0.4376,133138.0],["1991-01-17",0.4404,0.4459,0.4404,0.4431,143789.0],["1991-01-18",0.4431,0.4431,0.4404,0.4404,69232.0],["1991-01-21",0.4431,0.4459,0.4404,0.4459,75889.0],["1991-01-22",0.4431,0.4459,0.4431,0.4459,69232.0],["1991-01-23",0.4459,0.4459,0.4404,0.4459,67900.0],["1991-01-24",0.4431,0.4459,0.4431,0.4431,50592.0],["1991-01-25",0.4486,0.4486,0.4404,0.4404,161097.0],["1991-01-28",0.4404,0.4431,0.4349,0.4404,106510.0],["1991-01-29",0.4376,0.4431,0.4376,0.4431,55918.0],["1991-01-30",0.4404,0.4431,0.4376,0.4431,101185.0],["1991-01-31",0.4431,0.4514,0.4404,0.4459,149114.0],["1991-02-01",0.4431,0.4514,0.4431,0.4514,187724.0],["1991-02-04",0.4486,0.4541,0.4486,0.4514,334176.0],["1991-02-05",0.4486,0.4486,0.4459,0.4486,123818.0],["1991-02-06",0.4514,0.4514,0.4459,0.4459,97191.0],["1991-02-07",0.4486,0.4514,0.4459,0.4486,127812.0],["1991-02-08",0.4459,0.4486,0.4431,0.4431,231660.0],["1991-02-11",0.4431,0.4486,0.4431,0.4459,315537.0],["1991-02-12",0.4459,0.4514,0.4459,0.4514,189056.0],["1991-02-13",0.4486,0.4541,0.4459,0.4541,291572.0],["1991-02-14",0.4541,0.4541,0.4486,0.4541,319531.0],["1991-02-15",0.4514,0.4541,0.4486,0.4541,97191.0],["1991-02-19",0.4514,0.4541,0.4514,0.4541,147783.0],["1991-02-20",0.4541,0.4541,0.4514,0.4514,191719.0],["1991-02-21",0.4514,0.4541,0.4514,0.4514,147783.0],["1991-02-22",0.4514,0.4569,0.4486,0.4569,222340.0],["1991-02-25",0.4541,0.4569,0.4459,0.4541,292903.0],["1991-02-26",0.4541,0.4569,0.4486,0.4541,271601.0],["1991-02-27",0.4569,0.4569,0.4541,0.4541,59912.0],["1991-02-28",0.4541,0.4624,0.4514,0.4624,311543.0],["1991-03-01",0.4569,0.4624,0.4569,0.4596,282252.0],["1991-03-04",0.4569,0.4596,0.4514,0.4596,643056.0],["1991-03-05",0.4569,0.4624,0.4569,0.4596,355478.0],["1991-03-06",0.4624,0.4651,0.4624,0.4624,194381.0],["1991-03-07",0.4596,0.4624,0.4596,0.4596,358141.0],["1991-03-08",0.462,0.462,0.4564,0.462,158434.0],["1991-03-11",0.462,0.462,0.4536,0.4564,236986.0],["1991-03-12",0.4536,0.4564,0.4508,0.4564,154440.0],["1991-03-13",0.4536,0.4564,0.4536,0.4564,209027.0],["1991-03-14",0.4564,0.4564,0.4508,0.4536,231660.0],["1991-03-15",0.4536,0.4592,0.4508,0.4592,189056.0],["1991-03-18",0.4592,0.4676,0.4592,0.462,288909.0],["1991-03-19",0.462,0.4648,0.4592,0.4592,227666.0],["1991-03-20",0.4592,0.4648,0.4592,0.4592,295566.0],["1991-03-21",0.462,0.4648,0.462,0.4648,175742.0],["1991-03-22",0.462,0.4648,0.462,0.4648,162428.0],["1991-03-25",0.4648,0.4676,0.4648,0.4676,444681.0],["1991-03-26",0.4648,0.4704,0.4648,0.4676,535214.0],["1991-03-27",0.4676,0.4704,0.4648,0.4648,637731.0],["1991-03-28",0.4648,0.4676,0.462,0.462,327519.0],["1991-04-01",0.462,0.462,0.4564,0.4564,596458.0],["1991-04-02",0.4592,0.4592,0.4536,0.4564,117161.0],["1991-04-03",0.4536,0.4592,0.4536,0.4592,163760.0],["1991-04-04",0.4564,0.4648,0.4564,0.4648,91865.0],["1991-04-05",0.462,0.4648,0.4592,0.4592,71894.0],["1991-04-08",0.4592,0.462,0.4592,0.4592,111836.0],["1991-04-09",0.4592,0.462,0.4592,0.4592,284915.0],["1991-04-10",0.4592,0.462,0.4564,0.4564,113167.0],["1991-04-11",0.4564,0.4592,0.4536,0.4564,199707.0],["1991-04-12",0.4564,0.4592,0.4564,0.4564,86540.0],["1991-04-15",0.4564,0.462,0.4564,0.4592,81214.0],["1991-04-16",0.4592,0.4648,0.4592,0.4592,118493.0],["1991-04-17",0.4676,0.4704,0.4648,0.4648,218346.0],["1991-04-18",0.4648,0.4676,0.462,0.462,240980.0],["1991-04-19",0.462,0.4676,0.462,0.4648,226334.0],["1991-04-22",0.4592,0.4648,0.4564,0.4592,157103.0],["1991-04-23",0.4564,0.462,0.4564,0.462,94528.0],["1991-04-24",0.462,0.462,0.4536,0.4592,130475.0],["1991-04-25",0.4592,0.462,0.4564,0.462,79883.0],["1991-04-26",0.462,0.462,0.4592,0.4592,85208.0],["1991-04-29",0.4592,0.462,0.4592,0.4592,74557.0],["1991-04-30",0.4592,0.4676,0.4592,0.4676,612434.0],["1991-05-01",0.4676,0.4788,0.4648,0.4704,617760.0],["1991-05-02",0.4704,0.4704,0.462,0.4676,121156.0],["1991-05-03",0.4648,0.4676,0.4648,0.4676,137132.0],["1991-05-06",0.4676,0.4676,0.4648,0.4648,179736.0],["1991-05-07",0.4648,0.4676,0.4648,0.4648,254293.0],["1991-05-08",0.4648,0.4676,0.4648,0.4676,189056.0],["1991-05-09",0.4648,0.4704,0.4648,0.4704,41273.0],["1991-05-10",0.4704,0.4732,0.4648,0.4676,278258.0],["1991-05-13",0.462,0.4648,0.4592,0.462,107842.0],["1991-05-14",0.462,0.4648,0.4592,0.462,142458.0],["1991-05-15",0.4592,0.4648,0.4592,0.4648,113167.0],["1991-05-16",0.462,0.4676,0.462,0.462,86540.0],["1991-05-17",0.4648,0.4648,0.4592,0.4592,101185.0],["1991-05-20",0.462,0.462,0.4592,0.4592,78551.0],["1991-05-21",0.462,0.4648,0.4592,0.462,149114.0],["1991-05-22",0.4592,0.4648,0.4592,0.4648,113167.0],["1991-05-23",0.462,0.4676,0.462,0.4676,86540.0],["1991-05-24",0.4648,0.4676,0.4648,0.4648,49261.0],["1991-05-28",0.4676,0.4704,0.4676,0.4676,61243.0],["1991-05-29",0.4704,0.4704,0.4676,0.4704,86540.0],["1991-05-30",0.4704,0.476,0.4704,0.4732,89202.0],["1991-05-31",0.4788,0.4816,0.476,0.4816,103848.0],["1991-06-03",0.4816,0.4872,0.4788,0.4872,175742.0],["1991-06-04",0.4928,0.4984,0.49,0.4928,520569.0],["1991-06-05",0.49,0.49,0.4872,0.4872,127812.0],["1991-06-06",0.4844,0.49,0.4844,0.4844,41273.0],["1991-06-07",0.4812,0.4897,0.4812,0.4897,154440.0],["1991-06-10",0.4897,0.4954,0.4897,0.4954,162428.0],["1991-06-11",0.4926,0.4954,0.4897,0.4926,101185.0],["1991-06-12",0.4897,0.4954,0.4897,0.4926,101185.0],["1991-06-13",0.4897,0.4926,0.4897,0.4926,90534.0],["1991-06-14",0.4926,0.4954,0.4897,0.4954,30622.0],["1991-06-17",0.4954,0.5011,0.4926,0.4983,227666.0],["1991-06-18",0.4954,0.5011,0.4954,0.4983,142458.0],["1991-06-19",0.4954,0.4954,0.4869,0.4869,548528.0],["1991-06-20",0.4869,0.4869,0.4783,0.4869,228997.0],["1991-06-21",0.484,0.4926,0.484,0.4926,456663.0],["1991-06-24",0.4926,0.4954,0.4897,0.4897,1230194.0],["1991-06-25",0.4926,0.4926,0.4812,0.4812,331513.0],["1991-06-26",0.484,0.4869,0.4812,0.484,70563.0],["1991-06-27",0.4812,0.4812,0.4755,0.4783,258288.0],["1991-06-28",0.4755,0.4783,0.4727,0.4727,1477831.0],["1991-07-01",0.4783,0.484,0.4698,0.484,137132.0],["1991-07-02",0.4812,0.4897,0.4812,0.4897,66569.0],["1991-07-03",0.4897,0.4954,0.4869,0.4954,117161.0],["1991-07-05",0.4897,0.4926,0.4897,0.4926,50592.0],["1991-07-08",0.4897,0.4983,0.467,0.4954,438024.0],["1991-07-09",0.4954,0.5068,0.4954,0.4954,174411.0],["1991-07-10",0.4954,0.5011,0.4954,0.4954,113167.0],["1991-07-11",0.4983,0.4983,0.4954,0.4983,74557.0],["1991-07-12",0.4926,0.4983,0.4897,0.4954,58581.0],["1991-07-15",0.4983,0.4983,0.4897,0.4926,85208.0],["1991-07-16",0.4954,0.4954,0.4897,0.4897,59912.0],["1991-07-17",0.4897,0.4897,0.484,0.4869,74557.0],["1991-07-18",0.4926,0.4926,0.4897,0.4897,103848.0],["1991-07-19",0.4926,0.4926,0.4869,0.4869,97191.0],["1991-07-22",0.4869,0.4897,0.4869,0.4869,43936.0],["1991-07-23",0.4897,0.4897,0.484,0.4869,49261.0],["1991-07-24",0.4869,0.4869,0.4812,0.484,75889.0],["1991-07-25",0.484,0.484,0.4727,0.4727,101185.0],["1991-07-26",0.4727,0.4783,0.4727,0.4755,58581.0],["1991-07-29",0.4727,0.4727,0.4499,0.4584,3489545.0],["1991-07-30",0.4584,0.4613,0.4584,0.4584,537877.0],["1991-07-31",0.4584,0.467,0.4584,0.4641,1176939.0],["1991-08-01",0.4641,0.467,0.4613,0.4641,710957.0],["1991-08-02",0.4641,0.4641,0.4613,0.4613,103848.0],["1991-08-05",0.4641,0.4698,0.4613,0.4698,904007.0],["1991-08-06",0.4641,0.4727,0.4641,0.4698,134469.0],["1991-08-07",0.4698,0.4755,0.4698,0.4755,215683.0],["1991-08-08",0.4755,0.4783,0.4755,0.4755,191719.0],["1991-08-09",0.4783,0.4783,0.4727,0.4783,97191.0],["1991-08-12",0.4783,0.4926,0.4783,0.4869,146452.0],["1991-08-13",0.4897,0.4926,0.4869,0.4869,567168.0],["1991-08-14",0.4869,0.4869,0.4755,0.4783,247637.0],["1991-08-15",0.4812,0.4812,0.4783,0.4812,155771.0],["1991-08-16",0.4812,0.4812,0.4727,0.4727,303554.0],["1991-08-19",0.4727,0.4755,0.4698,0.4698,291572.0],["1991-08-20",0.4727,0.4783,0.4698,0.4783,294235.0],["1991-08-21",0.4812,0.4897,0.4812,0.484,382106.0],["1991-08-22",0.484,0.4897,0.484,0.4897,174411.0],["1991-08-23",0.4869,0.4926,0.4869,0.4897,167754.0],["1991-08-26",0.4926,0.4926,0.484,0.4897,236986.0],["1991-08-27",0.4897,0.4926,0.484,0.484,165091.0],["1991-08-28",0.484,0.4897,0.484,0.4869,66569.0],["1991-08-29",0.4897,0.4954,0.4897,0.4954,165091.0],["1991-08-30",0.4983,0.4983,0.4897,0.4954,351484.0],["1991-09-03",0.4954,0.504,0.4954,0.504,395420.0],["1991-09-04",0.5011,0.504,0.4983,0.5011,109173.0],["1991-09-05",0.4954,0.5011,0.4954,0.4983,319531.0],["1991-09-06",0.495,0.5008,0.495,0.495,117161.0],["1991-09-09",0.4979,0.5008,0.495,0.4979,87871.0],["1991-09-10",0.4979,0.4979,0.4892,0.4921,284915.0],["1991-09-11",0.4921,0.4979,0.4921,0.4979,110504.0],["1991-09-12",0.495,0.4979,0.4921,0.495,209027.0],["1991-09-13",0.4979,0.4979,0.4892,0.495,134469.0],["1991-09-16",0.4921,0.4979,0.4921,0.495,169085.0],["1991-09-17",0.495,0.5008,0.4921,0.5008,270270.0],["1991-09-18",0.4979,0.5037,0.4979,0.5037,150446.0],["1991-09-19",0.4979,0.5037,0.4979,0.5037,123818.0],["1991-09-20",0.5008,0.5037,0.4979,0.5008,236986.0],["1991-09-23",0.4979,0.5008,0.4979,0.5008,227666.0],["1991-09-24",0.5008,0.5037,0.5008,0.5037,443349.0],["1991-09-25",0.5037,0.5066,0.5008,0.5037,287578.0],["1991-09-26",0.5066,0.5182,0.5066,0.5153,367461.0],["1991-09-27",0.5182,0.5182,0.5153,0.5182,131807.0],["1991-09-30",0.5182,0.5327,0.5153,0.5327,278258.0],["1991-10-01",0.5356,0.5356,0.5298,0.5298,372786.0],["1991-10-02",0.5356,0.5356,0.524,0.524,584476.0],["1991-10-03",0.524,0.5269,0.524,0.524,69232.0],["1991-10-04",0.524,0.5327,0.524,0.5269,173079.0],["1991-10-07",0.5298,0.5327,0.5269,0.5327,89202.0],["1991-10-08",0.5327,0.5356,0.5327,0.5327,110504.0],["1991-10-09",0.5356,0.5385,0.5327,0.5327,106510.0],["1991-10-10",0.5327,0.5356,0.5327,0.5327,303554.0],["1991-10-11",0.5327,0.5385,0.5327,0.5327,435361.0],["1991-10-14",0.5356,0.5385,0.5327,0.5356,50592.0],["1991-10-15",0.5356,0.5385,0.5356,0.5385,262282.0],["1991-10-16",0.5356,0.5385,0.5356,0.5356,596458.0],["1991-10-17",0.5356,0.5385,0.5356,0.5356,130475.0],["1991-10-18",0.5385,0.5414,0.5356,0.5385,1371321.0],["1991-10-21",0.5356,0.5414,0.5356,0.5414,137132.0],["1991-10-22",0.5385,0.5471,0.5385,0.5443,422047.0],["1991-10-23",0.5529,0.5616,0.55,0.5587,402077.0],["1991-10-24",0.5558,0.5587,0.5558,0.5558,243642.0],["1991-10-25",0.5558,0.5587,0.5529,0.5558,209027.0],["1991-10-28",0.55,0.55,0.5443,0.5471,251631.0],["1991-10-29",0.5471,0.5529,0.5471,0.5471,77220.0],["1991-10-30",0.5471,0.55,0.5471,0.5471,139795.0],["1991-10-31",0.5443,0.55,0.5443,0.5471,66569.0],["1991-11-01",0.5471,0.5529,0.5471,0.55,118493.0],["1991-11-04",0.55,0.5558,0.55,0.5529,175742.0],["1991-11-05",0.5558,0.5616,0.5558,0.5616,403408.0],["1991-11-06",0.5558,0.5587,0.5558,0.5558,95859.0],["1991-11-07",0.5587,0.5616,0.5529,0.5529,295566.0],["1991-11-08",0.55,0.5587,0.55,0.5587,267607.0],["1991-11-11",0.5558,0.5732,0.5558,0.5674,379443.0],["1991-11-12",0.5674,0.5732,0.5674,0.5674,620423.0],["1991-11-13",0.5645,0.5674,0.5645,0.5674,430036.0],["1991-11-14",0.5674,0.5703,0.5674,0.5674,175742.0],["1991-11-15",0.5674,0.5732,0.5616,0.5616,861402.0],["1991-11-18",0.5616,0.5674,0.5558,0.5674,77220.0],["1991-11-19",0.5616,0.5616,0.5443,0.5471,752229.0],["1991-11-20",0.5558,0.5587,0.5558,0.5587,59912.0],["1991-11-21",0.5587,0.5587,0.5558,0.5558,396751.0],["1991-11-22",0.5558,0.5616,0.5529,0.5558,457994.0],["1991-11-25",0.5529,0.5587,0.5529,0.5558,142458.0],["1991-11-26",0.5587,0.5616,0.5558,0.5587,146452.0],["1991-11-27",0.5558,0.5558,0.55,0.5558,223672.0],["1991-11-29",0.5529,0.5645,0.5529,0.5587,364798.0],["1991-12-02",0.5616,0.5616,0.5558,0.5587,74557.0],["1991-12-03",0.5587,0.5616,0.5558,0.5587,93197.0],["1991-12-04",0.5587,0.5587,0.5558,0.5587,332845.0],["1991-12-05",0.5587,0.5587,0.5529,0.5587,617760.0],["1991-12-06",0.5554,0.5672,0.5554,0.5643,203701.0],["1991-12-09",0.5643,0.5643,0.5525,0.5554,231660.0],["1991-12-10",0.5525,0.5584,0.5525,0.5554,101185.0],["1991-12-11",0.5525,0.5643,0.5496,0.5584,647050.0],["1991-12-12",0.5554,0.5584,0.5554,0.5554,517907.0],["1991-12-13",0.5554,0.5613,0.5525,0.5554,87871.0],["1991-12-16",0.5584,0.5584,0.5554,0.5554,182399.0],["1991-12-17",0.5554,0.5584,0.5554,0.5584,199707.0],["1991-12-18",0.5525,0.5554,0.5525,0.5554,222340.0],["1991-12-19",0.5525,0.5525,0.5525,0.5525,998534.0],["1991-12-20",0.5525,0.5584,0.5525,0.5554,73226.0],["1991-12-23",0.5584,0.5613,0.5554,0.5613,628411.0],["1991-12-24",0.5613,0.5643,0.5613,0.5613,211689.0],["1991-12-26",0.5643,0.5701,0.5643,0.5701,161097.0],["1991-12-27",0.5701,0.576,0.5701,0.576,334176.0],["1991-12-30",0.576,0.5848,0.576,0.5819,205032.0],["1991-12-31",0.5819,0.5819,0.5789,0.5789,512581.0],["1992-01-02",0.576,0.5819,0.576,0.5789,206364.0],["1992-01-03",0.5819,0.5848,0.5789,0.5848,407402.0],["1992-01-06",0.5848,0.5848,0.5789,0.5789,359472.0],["1992-01-07",0.576,0.5819,0.576,0.5789,299560.0],["1992-01-08",0.576,0.5819,0.576,0.5789,362135.0],["1992-01-09",0.5789,0.5819,0.576,0.5789,154440.0],["1992-01-10",0.576,0.5819,0.576,0.576,83877.0],["1992-01-13",0.576,0.5789,0.5731,0.576,431367.0],["1992-01-14",0.5731,0.576,0.5701,0.5731,170417.0],["1992-01-15",0.5701,0.5701,0.5672,0.5672,355478.0],["1992-01-16",0.5672,0.5701,0.5643,0.5672,225003.0],["1992-01-17",0.5643,0.5672,0.5643,0.5643,138463.0],["1992-01-20",0.5613,0.5643,0.5584,0.5613,256956.0],["1992-01-21",0.5584,0.5613,0.5584,0.5584,91865.0],["1992-01-22",0.5613,0.5613,0.5584,0.5584,213021.0],["1992-01-23",0.5584,0.5613,0.5584,0.5613,95859.0],["1992-01-24",0.5584,0.5584,0.5496,0.5525,264944.0],["1992-01-27",0.5554,0.5584,0.5554,0.5584,54587.0],["1992-01-28",0.5584,0.5613,0.5554,0.5613,125150.0],["1992-01-29",0.5554,0.5613,0.5496,0.5496,149114.0],["1992-01-30",0.5496,0.5525,0.5466,0.5466,187724.0],["1992-01-31",0.5466,0.5525,0.5466,0.5525,374118.0],["1992-02-03",0.5525,0.5554,0.5496,0.5554,102516.0],["1992-02-04",0.5525,0.5613,0.5525,0.5613,186393.0],["1992-02-05",0.5613,0.5643,0.5554,0.5643,335508.0],["1992-02-06",0.5672,0.5701,0.5643,0.5643,125150.0],["1992-02-07",0.5643,0.5672,0.5643,0.5643,198376.0],["1992-02-10",0.5643,0.5701,0.5643,0.5643,219678.0],["1992-02-11",0.5613,0.5672,0.5613,0.5643,501930.0],["1992-02-12",0.5672,0.5819,0.5672,0.576,161097.0],["1992-02-13",0.5789,0.5848,0.5789,0.5848,157103.0],["1992-02-14",0.5848,0.5848,0.5789,0.5789,62575.0],["1992-02-18",0.576,0.5848,0.5731,0.5848,398082.0],["1992-02-19",0.5878,0.5878,0.5848,0.5878,457994.0],["1992-02-20",0.5848,0.5907,0.5848,0.5878,78551.0],["1992-02-21",0.5878,0.5966,0.5878,0.5936,407402.0],["1992-02-24",0.5907,0.5936,0.5878,0.5878,1101051.0],["1992-02-25",0.5907,0.5907,0.5878,0.5907,599121.0],["1992-02-26",0.5878,0.5907,0.5819,0.5819,271601.0],["1992-02-27",0.5878,0.5878,0.576,0.576,162428.0],["1992-02-28",0.576,0.5848,0.5731,0.5848,203701.0],["1992-03-02",0.5819,0.5878,0.5819,0.5848,356810.0],["1992-03-03",0.5848,0.5878,0.576,0.5848,608440.0],["1992-03-04",0.5848,0.5848,0.5789,0.5819,66569.0],["1992-03-05",0.5848,0.5878,0.5848,0.5878,145120.0],["1992-03-06",0.5844,0.5874,0.5844,0.5874,35947.0],["1992-03-09",0.5874,0.5993,0.5844,0.5934,179736.0],["1992-03-10",0.5963,0.5993,0.5904,0.5904,255625.0],["1992-03-11",0.5934,0.5963,0.5904,0.5934,65238.0],["1992-03-12",0.5934,0.5934,0.5904,0.5904,59912.0],["1992-03-13",0.5904,0.5934,0.5904,0.5904,133138.0],["1992-03-16",0.5874,0.5934,0.5874,0.5934,134469.0],["1992-03-17",0.5934,0.5934,0.5904,0.5904,103848.0],["1992-03-18",0.5904,0.5963,0.5904,0.5934,568499.0],["1992-03-19",0.5934,0.6023,0.5934,0.5993,138463.0],["1992-03-20",0.6023,0.6023,0.5963,0.5993,331513.0],["1992-03-23",0.5993,0.5993,0.5963,0.5963,66569.0],["1992-03-24",0.5993,0.6023,0.5963,0.6023,435361.0],["1992-03-25",0.6023,0.6053,0.5993,0.5993,165091.0],["1992-03-26",0.6023,0.6023,0.5993,0.6023,197044.0],["1992-03-27",0.5993,0.6023,0.5993,0.6023,232991.0],["1992-03-30",0.5993,0.6053,0.5993,0.6053,225003.0],["1992-03-31",0.6083,0.6142,0.6083,0.6142,174411.0],["1992-04-01",0.6083,0.6172,0.6083,0.6172,398082.0],["1992-04-02",0.6202,0.6411,0.6202,0.6262,1865262.0],["1992-04-03",0.6232,0.6232,0.6083,0.6142,961256.0],["1992-04-06",0.6113,0.6113,0.5963,0.5993,557848.0],["1992-04-07",0.5963,0.5963,0.5844,0.5874,259619.0],["1992-04-08",0.5874,0.5874,0.5725,0.5844,556517.0],["1992-04-09",0.5844,0.5844,0.5755,0.5785,222340.0],["1992-04-10",0.5814,0.5814,0.5755,0.5814,217015.0],["1992-04-13",0.5755,0.5755,0.5636,0.5725,476634.0],["1992-04-14",0.5755,0.5755,0.5606,0.5665,125150.0],["1992-04-15",0.5635,0.5725,0.5606,0.5665,137132.0],["1992-04-16",0.5695,0.5695,0.5665,0.5665,122487.0],["1992-04-20",0.5635,0.5695,0.5635,0.5695,67900.0],["1992-04-21",0.5725,0.5725,0.5636,0.5636,203701.0],["1992-04-22",0.5635,0.5665,0.5606,0.5665,189056.0],["1992-04-23",0.5636,0.5665,0.5636,0.5636,63906.0],["1992-04-24",0.5636,0.5636,0.5576,0.5576,146452.0],["1992-04-27",0.5636,0.5636,0.5576,0.5636,130475.0],["1992-04-28",0.5635,0.5665,0.5576,0.5665,79883.0],["1992-04-29",0.5665,0.5725,0.5665,0.5665,61243.0],["1992-04-30",0.5635,0.5695,0.5635,0.5695,99853.0],["1992-05-01",0.5695,0.5725,0.5665,0.5725,215683.0],["1992-05-04",0.5725,0.5725,0.5665,0.5665,270270.0],["1992-05-05",0.5695,0.5725,0.5665,0.5725,131807.0],["1992-05-06",0.5695,0.5695,0.5576,0.5606,382106.0],["1992-05-07",0.5665,0.5665,0.5576,0.5636,173079.0],["1992-05-08",0.5576,0.5635,0.5576,0.5606,95859.0],["1992-05-11",0.5635,0.5635,0.5606,0.5606,102516.0],["1992-05-12",0.5606,0.5695,0.5606,0.5665,406071.0],["1992-05-13",0.5665,0.5695,0.5635,0.5665,153109.0],["1992-05-14",0.5665,0.5665,0.5635,0.5665,239648.0],["1992-05-15",0.5665,0.5665,0.5606,0.5606,127812.0],["1992-05-18",0.5606,0.5606,0.5546,0.5576,171748.0],["1992-05-19",0.5606,0.5636,0.5546,0.5636,189056.0],["1992-05-20",0.5606,0.5636,0.5606,0.5636,46598.0],["1992-05-21",0.5576,0.5606,0.5427,0.5516,556517.0],["1992-05-22",0.5516,0.5516,0.5486,0.5486,117161.0],["1992-05-26",0.5457,0.5546,0.5457,0.5546,340833.0],["1992-05-27",0.5516,0.5546,0.5457,0.5457,1471174.0],["1992-05-28",0.5486,0.5486,0.5457,0.5457,403408.0],["1992-05-29",0.5457,0.5516,0.5427,0.5486,1716148.0],["1992-06-01",0.5486,0.5516,0.5457,0.5486,500599.0],["1992-06-02",0.5486,0.5486,0.5457,0.5457,114499.0],["1992-06-03",0.5457,0.5457,0.5427,0.5427,85208.0],["1992-06-04",0.5457,0.5457,0.5337,0.5367,382106.0],["1992-06-05",0.5364,0.5394,0.5303,0.5394,370123.0],["1992-06-08",0.5424,0.5485,0.5394,0.5454,213021.0],["1992-06-09",0.5454,0.5485,0.5424,0.5454,163760.0],["1992-06-10",0.5424,0.5485,0.5424,0.5424,153109.0],["1992-06-11",0.5454,0.5485,0.5394,0.5424,358141.0],["1992-06-12",0.5454,0.5485,0.5424,0.5454,97191.0],["1992-06-15",0.5485,0.5485,0.5454,0.5485,300892.0],["1992-06-16",0.5485,0.5515,0.5485,0.5515,154440.0],["1992-06-17",0.5515,0.5515,0.5485,0.5485,54587.0],["1992-06-18",0.5485,0.5515,0.5485,0.5515,227666.0],["1992-06-19",0.5515,0.5545,0.5485,0.5515,408733.0],["1992-06-22",0.5515,0.5515,0.5485,0.5515,342164.0],["1992-06-23",0.5485,0.5576,0.5485,0.5576,236986.0],["1992-06-24",0.5576,0.5636,0.5576,0.5606,575156.0],["1992-06-25",0.5606,0.5636,0.5576,0.5636,162428.0],["1992-06-26",0.5636,0.5636,0.5576,0.5606,185062.0],["1992-06-29",0.5667,0.5788,0.5606,0.5757,552522.0],["1992-06-30",0.5788,0.5818,0.5727,0.5818,577819.0],["1992-07-01",0.5788,0.5818,0.5788,0.5818,350153.0],["1992-07-02",0.5818,0.5818,0.5788,0.5788,246305.0],["1992-07-06",0.5818,0.5818,0.5788,0.5818,342164.0],["1992-07-07",0.5818,0.5818,0.5788,0.5788,290241.0],["1992-07-08",0.5788,0.5818,0.5788,0.5818,81214.0],["1992-07-09",0.5818,0.5848,0.5788,0.5848,596458.0],["1992-07-10",0.5879,0.5879,0.5788,0.5848,492610.0],["1992-07-13",0.5879,0.5879,0.5848,0.5879,115830.0],["1992-07-14",0.5848,0.5909,0.5848,0.5879,175742.0],["1992-07-15",0.5909,0.5909,0.5879,0.5879,202370.0],["1992-07-16",0.5909,0.5909,0.5848,0.5879,316868.0],["1992-07-17",0.5879,0.5909,0.5879,0.5909,175742.0],["1992-07-20",0.5879,0.5909,0.5848,0.5848,51924.0],["1992-07-21",0.5879,0.6091,0.5879,0.6,298229.0],["1992-07-22",0.603,0.603,0.6,0.603,126481.0],["1992-07-23",0.603,0.603,0.597,0.6,185062.0],["1992-07-24",0.603,0.603,0.597,0.597,61243.0],["1992-07-27",0.6,0.6,0.6,0.6,45267.0],["1992-07-28",0.597,0.603,0.597,0.603,987883.0],["1992-07-29",0.6091,0.6121,0.606,0.6121,290241.0],["1992-07-30",0.6091,0.6121,0.606,0.6121,95859.0],["1992-07-31",0.6091,0.6091,0.603,0.6091,207695.0],["1992-08-03",0.6091,0.6121,0.6,0.6121,416722.0],["1992-08-04",0.6121,0.6121,0.603,0.606,226334.0],["1992-08-05",0.606,0.606,0.603,0.606,141126.0],["1992-08-06",0.6091,0.6121,0.606,0.6091,1692183.0],["1992-08-07",0.6091,0.6091,0.6,0.603,94528.0],["1992-08-10",0.6,0.603,0.597,0.603,31953.0],["1992-08-11",0.603,0.606,0.6,0.606,499267.0],["1992-08-12",0.6,0.606,0.6,0.6,69232.0],["1992-08-13",0.603,0.606,0.6,0.606,82546.0],["1992-08-14",0.603,0.606,0.603,0.603,89202.0],["1992-08-17",0.603,0.606,0.603,0.606,46598.0],["1992-08-18",0.606,0.606,0.603,0.606,115830.0],["1992-08-19",0.606,0.606,0.6,0.603,109173.0],["1992-08-20",0.603,0.603,0.6,0.603,81214.0],["1992-08-21",0.6,0.6,0.597,0.6,71894.0],["1992-08-24",0.6,0.603,0.597,0.603,166422.0],["1992-08-25",0.603,0.606,0.603,0.606,179736.0],["1992-08-26",0.603,0.606,0.603,0.606,115830.0],["1992-08-27",0.603,0.6091,0.6,0.606,900012.0],["1992-08-28",0.6091,0.6091,0.603,0.606,158434.0],["1992-08-31",0.6121,0.6151,0.603,0.606,255625.0],["1992-09-01",0.6091,0.6121,0.606,0.6121,195713.0],["1992-09-02",0.606,0.6091,0.603,0.603,609772.0],["1992-09-03",0.606,0.606,0.5967,0.5998,271601.0],["1992-09-04",0.5967,0.6029,0.5967,0.6029,155771.0],["1992-09-08",0.606,0.606,0.6029,0.6029,94528.0],["1992-09-09",0.6029,0.606,0.5998,0.6029,89202.0],["1992-09-10",0.606,0.606,0.6029,0.606,154440.0],["1992-09-11",0.606,0.609,0.6029,0.606,83877.0],["1992-09-14",0.606,0.609,0.606,0.609,159766.0],["1992-09-15",0.609,0.609,0.606,0.609,193050.0],["1992-09-16",0.609,0.6121,0.606,0.6121,340833.0],["1992-09-17",0.6121,0.6121,0.609,0.609,147783.0],["1992-09-18",0.6121,0.6121,0.609,0.609,183730.0],["1992-09-21",0.6121,0.6121,0.609,0.6121,82546.0],["1992-09-22",0.6152,0.6152,0.6121,0.6152,166422.0],["1992-09-23",0.6152,0.6152,0.609,0.6121,403408.0],["1992-09-24",0.6152,0.6152,0.6121,0.6152,231660.0],["1992-09-25",0.6152,0.6213,0.6152,0.6152,157103.0],["1992-09-28",0.6152,0.6152,0.6152,0.6152,11982.0],["1992-09-29",0.6152,0.6213,0.6152,0.6213,372786.0],["1992-09-30",0.6183,0.6275,0.6183,0.6244,125150.0],["1992-10-01",0.6244,0.6275,0.6244,0.6244,379443.0],["1992-10-02",0.6306,0.6306,0.6275,0.6306,210358.0],["1992-10-05",0.6306,0.6306,0.6275,0.6275,163760.0],["1992-10-06",0.6306,0.649,0.6306,0.646,460657.0],["1992-10-07",0.646,0.646,0.6398,0.6429,414059.0],["1992-10-08",0.6429,0.6429,0.6398,0.6398,149114.0],["1992-10-09",0.6367,0.6398,0.6337,0.6337,158434.0],["1992-10-12",0.6367,0.6367,0.6306,0.6337,121156.0],["1992-10-13",0.6306,0.6337,0.6306,0.6337,157103.0],["1992-10-14",0.6337,0.6337,0.6306,0.6306,95859.0],["1992-10-15",0.6306,0.6398,0.6306,0.6367,300892.0],["1992-10-16",0.6429,0.6429,0.6367,0.6367,119824.0],["1992-10-19",0.6429,0.6429,0.6367,0.6367,106510.0],["1992-10-20",0.6398,0.6398,0.6337,0.6337,109173.0],["1992-10-21",0.6337,0.6337,0.6275,0.6306,73226.0],["1992-10-22",0.6306,0.6306,0.6244,0.6275,90534.0],["1992-10-23",0.6244,0.6275,0.6244,0.6244,195713.0],["1992-10-26",0.6275,0.6275,0.6213,0.6244,94528.0],["1992-10-27",0.6213,0.6244,0.6213,0.6213,34616.0],["1992-10-28",0.6244,0.6306,0.6244,0.6275,146452.0],["1992-10-29",0.6306,0.6306,0.6244,0.6306,83877.0],["1992-10-30",0.6306,0.6337,0.6275,0.6337,166422.0],["1992-11-02",0.6337,0.6337,0.6244,0.6244,90534.0],["1992-11-03",0.6244,0.6275,0.6213,0.6244,66569.0],["1992-11-04",0.6275,0.6275,0.6244,0.6275,98522.0],["1992-11-05",0.6213,0.6306,0.6213,0.6306,342164.0],["1992-11-06",0.6275,0.6306,0.6244,0.6244,50592.0],["1992-11-09",0.6244,0.6306,0.6244,0.6275,93197.0],["1992-11-10",0.6275,0.6306,0.6275,0.6275,57249.0],["1992-11-11",0.6275,0.6306,0.6275,0.6275,26628.0],["1992-11-12",0.6275,0.6275,0.6244,0.6275,73226.0],["1992-11-13",0.6244,0.6275,0.6183,0.6213,135801.0],["1992-11-16",0.6244,0.6244,0.6152,0.6213,97191.0],["1992-11-17",0.6213,0.6213,0.6183,0.6183,26628.0],["1992-11-18",0.6183,0.6244,0.6183,0.6244,190387.0],["1992-11-19",0.6213,0.6337,0.6183,0.6337,195713.0],["1992-11-20",0.6306,0.6367,0.6306,0.6306,35947.0],["1992-11-23",0.6275,0.6367,0.6275,0.6367,101185.0],["1992-11-24",0.6367,0.6367,0.6337,0.6367,179736.0],["1992-11-25",0.6337,0.6367,0.6337,0.6367,26628.0],["1992-11-27",0.6367,0.6398,0.6367,0.6398,65238.0],["1992-11-30",0.6398,0.6398,0.6337,0.6367,62575.0],["1992-12-01",0.6337,0.6429,0.6337,0.6429,386100.0],["1992-12-02",0.6398,0.6429,0.6398,0.6429,51924.0],["1992-12-03",0.6398,0.6398,0.6367,0.6398,202370.0],["1992-12-04",0.6366,0.6366,0.6366,0.6366,79883.0],["1992-12-07",0.6397,0.6428,0.6366,0.6366,99853.0],["1992-12-08",0.6366,0.6397,0.6366,0.6397,65238.0],["1992-12-09",0.6334,0.6397,0.6334,0.6366,87871.0],["1992-12-10",0.6366,0.6397,0.6366,0.6366,33284.0],["1992-12-11",0.6366,0.649,0.6366,0.6459,117161.0],["1992-12-14",0.6459,0.649,0.6459,0.6459,25296.0],["1992-12-15",0.649,0.649,0.6459,0.649,58581.0],["1992-12-16",0.6459,0.6522,0.6459,0.649,59912.0],["1992-12-17",0.649,0.6522,0.6459,0.6459,91865.0],["1992-12-18",0.649,0.649,0.6459,0.6459,66569.0],["1992-12-21",0.6459,0.649,0.6459,0.649,99853.0],["1992-12-22",0.6553,0.6553,0.6459,0.649,223672.0],["1992-12-23",0.6522,0.6584,0.649,0.6584,131807.0],["1992-12-24",0.6615,0.6678,0.6615,0.6646,250299.0],["1992-12-28",0.6615,0.6615,0.6584,0.6584,268939.0],["1992-12-29",0.6615,0.6615,0.6584,0.6584,138463.0],["1992-12-30",0.6615,0.6615,0.6584,0.6584,106510.0],["1992-12-31",0.6615,0.6615,0.6553,0.6584,165091.0],["1993-01-04",0.6584,0.6615,0.6553,0.6584,235654.0],["1993-01-05",0.6615,0.6709,0.6615,0.6646,430036.0],["1993-01-06",0.6709,0.6709,0.6678,0.6678,183730.0],["1993-01-07",0.6678,0.6709,0.6678,0.6678,179736.0],["1993-01-08",0.6678,0.6678,0.6646,0.6646,179736.0],["1993-01-11",0.6678,0.6678,0.6615,0.6646,126481.0],["1993-01-12",0.6615,0.6646,0.6615,0.6615,93197.0],["1993-01-13",0.6615,0.6646,0.6615,0.6646,111836.0],["1993-01-14",0.6646,0.6646,0.6615,0.6615,46598.0],["1993-01-15",0.6678,0.6678,0.6646,0.6678,174411.0],["1993-01-18",0.6646,0.6678,0.6646,0.6646,46598.0],["1993-01-19",0.6646,0.6678,0.6615,0.6678,125150.0],["1993-01-20",0.6678,0.6678,0.6615,0.6615,123818.0],["1993-01-21",0.6584,0.6584,0.6584,0.6584,26628.0],["1993-01-22",0.6584,0.6646,0.6584,0.6646,123818.0],["1993-01-25",0.6615,0.6646,0.6584,0.6584,167754.0],["1993-01-26",0.6584,0.6615,0.6584,0.6615,85208.0],["1993-01-27",0.6646,0.6678,0.6615,0.6615,240980.0],["1993-01-28",0.6615,0.6646,0.6584,0.6584,122487.0],["1993-01-29",0.6584,0.6615,0.649,0.6553,146452.0],["1993-02-01",0.649,0.6522,0.649,0.649,102516.0],["1993-02-02",0.649,0.649,0.6459,0.6459,50592.0],["1993-02-03",0.649,0.6522,0.649,0.6522,276927.0],["1993-02-04",0.6522,0.6522,0.649,0.649,93197.0],["1993-02-05",0.649,0.6615,0.649,0.6553,254293.0],["1993-02-08",0.6553,0.6553,0.6522,0.6522,57249.0],["1993-02-09",0.6522,0.6553,0.6522,0.6553,35947.0],["1993-02-10",0.6522,0.6553,0.649,0.6522,300892.0],["1993-02-11",0.6522,0.6615,0.6522,0.6553,515244.0],["1993-02-12",0.6584,0.6615,0.6553,0.6553,83877.0],["1993-02-16",0.6553,0.6584,0.6553,0.6584,169085.0],["1993-02-17",0.6553,0.6615,0.6553,0.6615,700306.0],["1993-02-18",0.6615,0.6615,0.6584,0.6584,312874.0],["1993-02-19",0.6615,0.6646,0.6615,0.6646,66569.0],["1993-02-22",0.6646,0.674,0.6646,0.674,246305.0],["1993-02-23",0.6709,0.6771,0.6709,0.6709,131807.0],["1993-02-24",0.674,0.6771,0.6678,0.674,98522.0],["1993-02-25",0.674,0.674,0.6646,0.6709,181068.0],["1993-02-26",0.6678,0.6678,0.6615,0.6646,131807.0],["1993-03-01",0.6646,0.674,0.6646,0.674,173079.0],["1993-03-02",0.6802,0.6802,0.6771,0.6802,267607.0],["1993-03-03",0.6802,0.6834,0.6771,0.6802,98522.0],["1993-03-04",0.6834,0.6927,0.6834,0.6927,78551.0],["1993-03-05",0.6894,0.6958,0.6894,0.6926,74557.0],["1993-03-08",0.6926,0.6958,0.6894,0.6958,89202.0],["1993-03-09",0.6926,0.6926,0.6894,0.6926,125150.0],["1993-03-10",0.6894,0.6958,0.6894,0.6958,87871.0],["1993-03-11",0.6926,0.6989,0.6926,0.6989,63906.0],["1993-03-12",0.6989,0.7052,0.6958,0.7021,362135.0],["1993-03-15",0.7021,0.7052,0.6958,0.7021,246305.0],["1993-03-16",0.6989,0.7021,0.6989,0.7021,129144.0],["1993-03-17",0.6989,0.7052,0.6989,0.7021,154440.0],["1993-03-18",0.7052,0.7052,0.7021,0.7052,77220.0],["1993-03-19",0.7052,0.7084,0.7021,0.7084,87871.0],["1993-03-22",0.7084,0.7084,0.7021,0.7084,110504.0],["1993-03-23",0.7116,0.7147,0.7084,0.7084,105179.0],["1993-03-24",0.7084,0.7179,0.7084,0.7147,99853.0],["1993-03-25",0.7179,0.7179,0.7147,0.7147,74557.0],["1993-03-26",0.7147,0.7179,0.7147,0.7147,123818.0],["1993-03-29",0.7179,0.7242,0.7147,0.7242,254293.0],["1993-03-30",0.7306,0.7337,0.7274,0.7306,225003.0],["1993-03-31",0.7306,0.74,0.7306,0.74,205032.0],["1993-04-01",0.74,0.7432,0.7337,0.7432,123818.0],["1993-04-02",0.7432,0.7495,0.7432,0.7495,436692.0],["1993-04-05",0.7495,0.7527,0.7464,0.7527,282252.0],["1993-04-06",0.7495,0.7527,0.7464,0.7495,231660.0],["1993-04-07",0.7495,0.7495,0.7464,0.7495,153109.0],["1993-04-08",0.7527,0.7527,0.7495,0.7495,183730.0],["1993-04-12",0.7559,0.759,0.7527,0.7559,139795.0],["1993-04-13",0.759,0.7685,0.759,0.7685,133138.0],["1993-04-14",0.7653,0.778,0.7653,0.778,186393.0],["1993-04-15",0.7748,0.7938,0.7748,0.7938,298229.0],["1993-04-16",0.7938,0.8223,0.7938,0.8191,358141.0],["1993-04-19",0.8191,0.8191,0.8065,0.8096,444681.0],["1993-04-20",0.8065,0.8065,0.797,0.797,356810.0],["1993-04-21",0.797,0.797,0.7843,0.7875,287578.0],["1993-04-22",0.7812,0.7812,0.7717,0.7748,147783.0],["1993-04-23",0.7685,0.7748,0.7653,0.7653,368792.0],["1993-04-26",0.7653,0.7717,0.7653,0.7717,135801.0],["1993-04-27",0.7717,0.778,0.7653,0.7685,153109.0],["1993-04-28",0.7653,0.7685,0.7622,0.7685,103848.0],["1993-04-29",0.7717,0.7717,0.7653,0.7685,101185.0],["1993-04-30",0.778,0.7812,0.7748,0.7812,343496.0],["1993-05-03",0.778,0.7812,0.7748,0.7812,183730.0],["1993-05-04",0.7843,0.7906,0.7843,0.7906,78551.0],["1993-05-05",0.7906,0.7906,0.7843,0.7843,65238.0],["1993-05-06",0.7875,0.7938,0.7843,0.7875,98522.0],["1993-05-07",0.7875,0.7938,0.7875,0.7906,87871.0],["1993-05-10",0.7906,0.7906,0.7875,0.7875,235654.0],["1993-05-11",0.7906,0.7906,0.778,0.7843,99853.0],["1993-05-12",0.7843,0.7875,0.7812,0.7875,110504.0],["1993-05-13",0.7906,0.7906,0.7875,0.7875,151777.0],["1993-05-14",0.7875,0.7938,0.7843,0.7906,255625.0],["1993-05-17",0.7906,0.7938,0.7812,0.7843,123818.0],["1993-05-18",0.7812,0.7812,0.7685,0.7685,165091.0],["1993-05-19",0.7717,0.7812,0.7653,0.7812,182399.0],["1993-05-20",0.7812,0.7875,0.778,0.7875,117161.0],["1993-05-21",0.7875,0.7875,0.7843,0.7875,139795.0],["1993-05-24",0.7906,0.797,0.7875,0.797,82546.0],["1993-05-25",0.7938,0.797,0.7906,0.7938,182399.0],["1993-05-26",0.7875,0.8033,0.7875,0.8001,310211.0],["1993-05-27",0.8001,0.8001,0.7938,0.7938,141126.0],["1993-05-28",0.7906,0.7938,0.7875,0.7938,198376.0],["1993-06-01",0.7938,0.8001,0.7938,0.8001,70563.0],["1993-06-02",0.8001,0.8096,0.8001,0.8096,118493.0],["1993-06-03",0.8096,0.8096,0.8033,0.8033,85208.0],["1993-06-04",0.8032,0.8096,0.8,0.8032,335508.0],["1993-06-07",0.8064,0.8064,0.7968,0.7968,94528.0],["1993-06-08",0.7968,0.7968,0.7936,0.7936,47930.0],["1993-06-09",0.7936,0.7968,0.7936,0.7936,211689.0],["1993-06-10",0.7936,0.7968,0.7936,0.7968,11982.0],["1993-06-11",0.7968,0.7968,0.7936,0.7936,47930.0],["1993-06-14",0.7936,0.7968,0.7904,0.7968,446012.0],["1993-06-15",0.7936,0.8,0.7936,0.7968,75889.0],["1993-06-16",0.7968,0.7968,0.7936,0.7968,166422.0],["1993-06-17",0.7936,0.7968,0.7904,0.7936,121156.0],["1993-06-18",0.7904,0.7904,0.7872,0.7872,42604.0],["1993-06-21",0.7872,0.7872,0.7712,0.7712,322194.0],["1993-06-22",0.7712,0.7712,0.7616,0.7648,258288.0],["1993-06-23",0.7648,0.768,0.7584,0.7584,211689.0],["1993-06-24",0.7648,0.7648,0.7616,0.7648,113167.0],["1993-06-25",0.7648,0.7712,0.7616,0.7648,360804.0],["1993-06-28",0.7648,0.7712,0.7648,0.768,90534.0],["1993-06-29",0.768,0.768,0.7616,0.7648,225003.0],["1993-06-30",0.7648,0.7648,0.7616,0.7648,130475.0],["1993-07-01",0.7616,0.768,0.7616,0.768,587138.0],["1993-07-02",0.7712,0.7712,0.768,0.768,127812.0],["1993-07-06",0.7744,0.7744,0.7712,0.7744,65238.0],["1993-07-07",0.7808,0.7904,0.7808,0.7904,179736.0],["1993-07-08",0.7904,0.7904,0.784,0.7872,205032.0],["1993-07-09",0.7904,0.7904,0.7872,0.7872,134469.0],["1993-07-12",0.7872,0.7904,0.7872,0.7904,135801.0],["1993-07-13",0.7936,0.8032,0.7936,0.8032,232991.0],["1993-07-14",0.8,0.8096,0.8,0.8064,58581.0],["1993-07-15",0.8128,0.8128,0.8096,0.8128,248968.0],["1993-07-16",0.8096,0.8192,0.8096,0.8128,461989.0],["1993-07-19",0.8128,0.8128,0.8064,0.8064,214352.0],["1993-07-20",0.8032,0.8064,0.8032,0.8064,43936.0],["1993-07-21",0.8064,0.8128,0.8064,0.8064,119824.0],["1993-07-22",0.8064,0.8064,0.7968,0.8,342164.0],["1993-07-23",0.8,0.8032,0.8,0.8,30622.0],["1993-07-26",0.8032,0.8064,0.8032,0.8064,236986.0],["1993-07-27",0.8064,0.8064,0.8,0.8,181068.0],["1993-07-28",0.7968,0.8,0.7936,0.7968,632405.0],["1993-07-29",0.7936,0.7968,0.7936,0.7936,66569.0],["1993-07-30",0.7936,0.8,0.7936,0.7936,147783.0],["1993-08-02",0.7936,0.8032,0.7936,0.8032,243642.0],["1993-08-03",0.8,0.8032,0.7936,0.7968,89202.0],["1993-08-04",0.8,0.8,0.7968,0.7968,19971.0],["1993-08-05",0.7936,0.7936,0.7808,0.784,185062.0],["1993-08-06",0.7872,0.7872,0.784,0.784,19971.0],["1993-08-09",0.7776,0.7872,0.7776,0.784,86540.0],["1993-08-10",0.7808,0.784,0.7808,0.7808,65238.0],["1993-08-11",0.784,0.784,0.7808,0.7808,82546.0],["1993-08-12",0.7808,0.7808,0.7776,0.7776,29290.0],["1993-08-13",0.784,0.784,0.7808,0.7808,99853.0],["1993-08-16",0.7808,0.784,0.7776,0.7776,62575.0],["1993-08-17",0.7776,0.7808,0.7776,0.7776,74557.0],["1993-08-18",0.7808,0.7808,0.7776,0.7776,73226.0],["1993-08-19",0.7776,0.7808,0.7776,0.7808,18639.0],["1993-08-20",0.7776,0.7808,0.7776,0.7808,89202.0],["1993-08-23",0.7776,0.784,0.7776,0.7808,95859.0],["1993-08-24",0.7808,0.7872,0.7808,0.7872,101185.0],["1993-08-25",0.784,0.7872,0.784,0.7872,177073.0],["1993-08-26",0.784,0.784,0.7776,0.7808,117161.0],["1993-08-27",0.7808,0.7808,0.7712,0.7744,122487.0],["1993-08-30",0.7744,0.7808,0.7712,0.7808,178405.0],["1993-08-31",0.7744,0.7872,0.7744,0.7872,283584.0],["1993-09-01",0.7872,0.7904,0.7872,0.7904,66569.0],["1993-09-02",0.7875,0.794,0.7875,0.7908,38610.0],["1993-09-03",0.7908,0.7908,0.7875,0.7908,65238.0],["1993-09-07",0.7908,0.794,0.7875,0.794,94528.0],["1993-09-08",0.7875,0.7908,0.7843,0.7908,143789.0],["1993-09-09",0.7908,0.7908,0.7843,0.7875,1348687.0],["1993-09-10",0.7875,0.7875,0.781,0.7843,82546.0],["1993-09-13",0.781,0.7843,0.7778,0.781,98522.0],["1993-09-14",0.7778,0.7843,0.7778,0.7843,213021.0],["1993-09-15",0.781,0.7843,0.781,0.7843,59912.0],["1993-09-16",0.7843,0.7843,0.781,0.7843,47930.0],["1993-09-17",0.7843,0.7875,0.7778,0.7875,175742.0],["1993-09-20",0.7843,0.7908,0.7843,0.7875,74557.0],["1993-09-21",0.7875,0.7908,0.781,0.7843,455332.0],["1993-09-22",0.7843,0.7875,0.781,0.7875,151777.0],["1993-09-23",0.7875,0.7875,0.7875,0.7875,85208.0],["1993-09-24",0.7875,0.794,0.7875,0.7908,280921.0],["1993-09-27",0.794,0.8005,0.794,0.7972,183730.0],["1993-09-28",0.7972,0.807,0.7972,0.807,194381.0],["1993-09-29",0.807,0.8102,0.807,0.8102,137132.0],["1993-09-30",0.8102,0.8264,0.8102,0.8264,651044.0],["1993-10-01",0.8264,0.8264,0.8199,0.8232,266276.0],["1993-10-04",0.8232,0.8264,0.8232,0.8264,105179.0],["1993-10-05",0.8264,0.8394,0.8264,0.8329,334176.0],["1993-10-06",0.8296,0.8329,0.8296,0.8296,213021.0],["1993-10-07",0.8329,0.8394,0.8329,0.8361,191719.0],["1993-10-08",0.8361,0.8394,0.8329,0.8361,348821.0],["1993-10-11",0.8361,0.8361,0.8296,0.8329,122487.0],["1993-10-12",0.8329,0.8394,0.8329,0.8361,73226.0],["1993-10-13",0.8394,0.8394,0.8329,0.8361,90534.0],["1993-10-14",0.8329,0.8458,0.8329,0.8426,122487.0],["1993-10-15",0.8523,0.8588,0.8523,0.8523,177073.0],["1993-10-18",0.8556,0.8556,0.8491,0.8491,155771.0],["1993-10-19",0.8458,0.8458,0.8394,0.8394,137132.0],["1993-10-20",0.8426,0.8458,0.8394,0.8426,150446.0],["1993-10-21",0.8458,0.8458,0.8426,0.8426,31953.0],["1993-10-22",0.8394,0.8426,0.8361,0.8361,134469.0],["1993-10-25",0.8394,0.8394,0.8329,0.8394,55918.0],["1993-10-26",0.8458,0.8458,0.8329,0.8361,322194.0],["1993-10-27",0.8361,0.8361,0.8329,0.8329,87871.0],["1993-10-28",0.8361,0.8361,0.8329,0.8361,69232.0],["1993-10-29",0.8329,0.8361,0.8296,0.8329,97191.0],["1993-11-01",0.8329,0.8394,0.8296,0.8361,90534.0],["1993-11-02",0.8361,0.8394,0.8361,0.8361,175742.0],["1993-11-03",0.8329,0.8361,0.8329,0.8329,119824.0],["1993-11-04",0.8329,0.8329,0.8199,0.8199,591132.0],["1993-11-05",0.8232,0.8232,0.807,0.8102,267607.0],["1993-11-08",0.8102,0.8102,0.8037,0.807,77220.0],["1993-11-09",0.8134,0.8134,0.8037,0.807,113167.0],["1993-11-10",0.8005,0.8167,0.8005,0.8102,161097.0],["1993-11-11",0.8134,0.8167,0.8102,0.8134,31953.0],["1993-11-12",0.8167,0.8199,0.8102,0.8102,230329.0],["1993-11-15",0.8167,0.8167,0.8134,0.8167,42604.0],["1993-11-16",0.8167,0.8199,0.8134,0.8167,33284.0],["1993-11-17",0.8134,0.8199,0.8134,0.8199,85208.0],["1993-11-18",0.8134,0.8167,0.8102,0.8102,93197.0],["1993-11-19",0.8102,0.8167,0.8102,0.8167,79883.0],["1993-11-22",0.8167,0.8167,0.8102,0.8167,77220.0],["1993-11-23",0.8134,0.8167,0.8102,0.8167,173079.0],["1993-11-24",0.8199,0.8199,0.8134,0.8134,65238.0],["1993-11-26",0.8134,0.8167,0.8134,0.8134,21302.0],["1993-11-29",0.8134,0.8134,0.807,0.8134,97191.0],["1993-11-30",0.8167,0.8167,0.8102,0.8167,135801.0],["1993-12-01",0.8134,0.8264,0.8134,0.8232,236986.0],["1993-12-02",0.8232,0.8264,0.8199,0.8232,79883.0],["1993-12-03",0.8203,0.8268,0.8203,0.8203,59912.0],["1993-12-06",0.8203,0.8203,0.8104,0.817,230329.0],["1993-12-07",0.8137,0.817,0.8104,0.817,159766.0],["1993-12-08",0.8137,0.8203,0.8137,0.817,33284.0],["1993-12-09",0.817,0.817,0.8104,0.8104,133138.0],["1993-12-10",0.8137,0.8137,0.8071,0.8137,45267.0],["1993-12-13",0.8137,0.8137,0.8071,0.8071,143789.0],["1993-12-14",0.8071,0.8104,0.8006,0.8071,169085.0],["1993-12-15",0.8071,0.8071,0.8006,0.8039,133138.0],["1993-12-16",0.8071,0.8137,0.8039,0.8137,155771.0],["1993-12-17",0.8137,0.8301,0.8104,0.8301,125150.0],["1993-12-20",0.8268,0.8432,0.8268,0.84,149114.0],["1993-12-21",0.84,0.8465,0.8334,0.84,147783.0],["1993-12-22",0.8334,0.8334,0.8268,0.8334,89202.0],["1993-12-23",0.8334,0.8334,0.8301,0.8334,22633.0],["1993-12-27",0.8334,0.84,0.8334,0.8367,38610.0],["1993-12-28",0.8367,0.8367,0.8301,0.8334,87871.0],["1993-12-29",0.8301,0.8301,0.8236,0.8268,85208.0],["1993-12-30",0.8236,0.8268,0.8236,0.8236,15977.0],["1993-12-31",0.8203,0.8268,0.8203,0.8268,61243.0],["1994-01-03",0.8203,0.8268,0.817,0.8268,222340.0],["1994-01-04",0.8334,0.8367,0.8334,0.8334,145120.0],["1994-01-05",0.8367,0.8367,0.8301,0.8334,54587.0],["1994-01-06",0.8367,0.8367,0.8301,0.8367,330182.0],["1994-01-07",0.8367,0.8367,0.8334,0.8367,85208.0],["1994-01-10",0.8334,0.8367,0.8334,0.8334,55918.0],["1994-01-11",0.8301,0.8334,0.8301,0.8301,109173.0],["1994-01-12",0.8301,0.8334,0.8268,0.8301,137132.0],["1994-01-13",0.8301,0.8301,0.8268,0.8301,77220.0],["1994-01-14",0.8301,0.8301,0.8236,0.8236,260950.0],["1994-01-17",0.8268,0.8268,0.8203,0.8236,147783.0],["1994-01-18",0.8268,0.8334,0.8236,0.8334,166422.0],["1994-01-19",0.8301,0.8334,0.8301,0.8301,97191.0],["1994-01-20",0.8334,0.8367,0.8301,0.8334,91865.0],["1994-01-21",0.8334,0.8334,0.8268,0.8301,61243.0],["1994-01-24",0.8268,0.8301,0.8236,0.8236,187724.0],["1994-01-25",0.8236,0.8236,0.817,0.817,166422.0],["1994-01-26",0.8203,0.8203,0.8137,0.817,230329.0],["1994-01-27",0.817,0.8236,0.817,0.8203,122487.0],["1994-01-28",0.817,0.8236,0.8039,0.8039,221009.0],["1994-01-31",0.8006,0.8071,0.8006,0.8039,115830.0],["1994-02-01",0.8039,0.8203,0.7973,0.8137,563173.0],["1994-02-02",0.817,0.817,0.8104,0.817,82546.0],["1994-02-03",0.817,0.817,0.8104,0.8104,29290.0],["1994-02-04",0.8137,0.817,0.8071,0.8137,157103.0],["1994-02-07",0.8071,0.8104,0.8039,0.8071,109173.0],["1994-02-08",0.8104,0.8104,0.8006,0.8039,139795.0],["1994-02-09",0.8039,0.8071,0.8039,0.8071,70563.0],["1994-02-10",0.8039,0.8039,0.794,0.794,114499.0],["1994-02-11",0.7973,0.7973,0.7907,0.7907,59912.0],["1994-02-14",0.7907,0.794,0.7907,0.7907,85208.0],["1994-02-15",0.7907,0.794,0.7907,0.7907,47930.0],["1994-02-16",0.794,0.794,0.7907,0.794,58581.0],["1994-02-17",0.794,0.794,0.7907,0.794,98522.0],["1994-02-18",0.7907,0.794,0.7907,0.7907,117161.0],["1994-02-22",0.7973,0.8006,0.7875,0.794,469977.0],["1994-02-23",0.7875,0.7973,0.7842,0.7973,271601.0],["1994-02-24",0.7907,0.7907,0.7875,0.7875,66569.0],["1994-02-25",0.7875,0.7907,0.7875,0.7875,65238.0],["1994-02-28",0.7875,0.7907,0.7842,0.7875,153109.0],["1994-03-01",0.7875,0.7973,0.7842,0.7973,499267.0],["1994-03-02",0.794,0.794,0.7907,0.794,98522.0],["1994-03-03",0.794,0.794,0.7875,0.794,82546.0],["1994-03-04",0.7845,0.7977,0.7811,0.7977,232991.0],["1994-03-07",0.7944,0.8011,0.7911,0.8011,268939.0],["1994-03-08",0.8011,0.8077,0.8011,0.8044,111836.0],["1994-03-09",0.8044,0.821,0.8044,0.8177,242311.0],["1994-03-10",0.821,0.821,0.811,0.8144,103848.0],["1994-03-11",0.811,0.8177,0.811,0.8144,90534.0],["1994-03-14",0.8144,0.8177,0.811,0.8177,206364.0],["1994-03-15",0.8144,0.8277,0.8144,0.821,194381.0],["1994-03-16",0.8243,0.8277,0.8243,0.8243,74557.0],["1994-03-17",0.8243,0.8277,0.8243,0.8277,74557.0],["1994-03-18",0.8277,0.8343,0.8243,0.8343,91865.0],["1994-03-21",0.831,0.8343,0.8277,0.831,119824.0],["1994-03-22",0.8343,0.8476,0.831,0.8476,179736.0],["1994-03-23",0.8509,0.8543,0.8476,0.8509,163760.0],["1994-03-24",0.8543,0.8576,0.8509,0.8509,78551.0],["1994-03-25",0.8476,0.8509,0.8443,0.8476,238317.0],["1994-03-28",0.8476,0.8543,0.8476,0.8543,26628.0],["1994-03-29",0.8509,0.8543,0.8509,0.8509,82546.0],["1994-03-30",0.8476,0.8543,0.8476,0.8476,102516.0],["1994-03-31",0.8443,0.8443,0.8343,0.8376,210358.0],["1994-04-04",0.831,0.841,0.831,0.8376,221009.0],["1994-04-05",0.841,0.8543,0.841,0.8543,326188.0],["1994-04-06",0.8543,0.8543,0.8476,0.8509,106510.0],["1994-04-07",0.8509,0.8509,0.841,0.8476,133138.0],["1994-04-08",0.8476,0.8476,0.8376,0.8376,131807.0],["1994-04-11",0.8376,0.841,0.8343,0.8343,63906.0],["1994-04-12",0.8343,0.8376,0.8343,0.8343,46598.0],["1994-04-13",0.8376,0.841,0.8376,0.8376,45267.0],["1994-04-14",0.8376,0.8476,0.8376,0.8476,82546.0],["1994-04-15",0.8459,0.8509,0.8443,0.8509,202370.0],["1994-04-18",0.8476,0.8476,0.841,0.8443,113167.0],["1994-04-19",0.841,0.8476,0.841,0.8443,30622.0],["1994-04-20",0.8443,0.8476,0.8343,0.8343,356810.0],["1994-04-21",0.8343,0.8376,0.8343,0.8343,131807.0],["1994-04-22",0.8343,0.8376,0.8343,0.8343,205032.0],["1994-04-25",0.8343,0.8376,0.8343,0.8376,67900.0],["1994-04-26",0.8343,0.8343,0.8144,0.8144,415390.0],["1994-04-28",0.811,0.8144,0.7944,0.7944,252962.0],["1994-04-29",0.7944,0.7977,0.7911,0.7911,138463.0],["1994-05-02",0.7944,0.7977,0.7928,0.7944,344827.0],["1994-05-03",0.7977,0.7977,0.7878,0.7878,109173.0],["1994-05-04",0.7878,0.7878,0.7745,0.7844,238317.0],["1994-05-05",0.7844,0.7844,0.7745,0.7745,126481.0],["1994-05-06",0.7778,0.7811,0.7745,0.7745,67900.0],["1994-05-09",0.7745,0.7745,0.7645,0.7678,174411.0],["1994-05-10",0.7612,0.7678,0.7446,0.7512,693649.0],["1994-05-11",0.7579,0.7579,0.718,0.718,446012.0],["1994-05-12",0.718,0.7246,0.718,0.7213,181068.0],["1994-05-13",0.7213,0.7279,0.7213,0.7279,105179.0],["1994-05-16",0.7279,0.7313,0.7246,0.7246,67900.0],["1994-05-17",0.7246,0.7279,0.7213,0.7246,181068.0],["1994-05-18",0.7246,0.7346,0.7246,0.7313,94528.0],["1994-05-19",0.7313,0.7346,0.7246,0.7246,153109.0],["1994-05-20",0.7246,0.7279,0.718,0.7213,146452.0],["1994-05-23",0.7279,0.7346,0.7246,0.7346,189056.0],["1994-05-24",0.7313,0.7346,0.7279,0.7313,259619.0],["1994-05-25",0.7346,0.7412,0.7313,0.7379,101185.0],["1994-05-26",0.7379,0.7446,0.7379,0.7412,62575.0],["1994-05-27",0.7412,0.7446,0.7346,0.7379,163760.0],["1994-05-31",0.7379,0.7446,0.7313,0.7313,179736.0],["1994-06-01",0.7379,0.7412,0.7346,0.7379,234323.0],["1994-06-02",0.7412,0.7479,0.7379,0.7412,335508.0],["1994-06-03",0.7551,0.7551,0.7518,0.7518,402077.0],["1994-06-06",0.7518,0.7551,0.7484,0.7551,137132.0],["1994-06-07",0.7518,0.7518,0.7518,0.7518,26628.0],["1994-06-08",0.7585,0.7585,0.7551,0.7551,27959.0],["1994-06-09",0.7585,0.7585,0.745,0.7518,234323.0],["1994-06-10",0.7484,0.7484,0.7416,0.745,209027.0],["1994-06-13",0.7416,0.745,0.7349,0.7349,193050.0],["1994-06-14",0.7315,0.7315,0.7282,0.7282,163760.0],["1994-06-15",0.7282,0.7349,0.7248,0.7349,143789.0],["1994-06-16",0.7315,0.7383,0.7315,0.7349,122487.0],["1994-06-17",0.7349,0.7349,0.7282,0.7282,195713.0],["1994-06-20",0.7282,0.7349,0.7282,0.7315,147783.0],["1994-06-21",0.7349,0.7349,0.7282,0.7282,47930.0],["1994-06-22",0.7315,0.7315,0.7248,0.7282,78551.0],["1994-06-23",0.7282,0.7282,0.7248,0.7282,199707.0],["1994-06-24",0.7282,0.7282,0.7214,0.7214,121156.0],["1994-06-27",0.718,0.7248,0.718,0.718,143789.0],["1994-06-28",0.718,0.7214,0.7147,0.7214,193050.0],["1994-06-29",0.718,0.7282,0.718,0.7248,227666.0],["1994-06-30",0.7248,0.7248,0.718,0.7214,605778.0],["1994-07-01",0.718,0.718,0.7147,0.718,215683.0],["1994-07-05",0.7214,0.7214,0.7012,0.7012,697643.0],["1994-07-06",0.7046,0.7046,0.7012,0.7046,396751.0],["1994-07-07",0.7046,0.7079,0.6978,0.7046,244974.0],["1994-07-08",0.7012,0.7012,0.7012,0.7012,129144.0],["1994-07-11",0.7012,0.7012,0.6944,0.6978,617760.0],["1994-07-12",0.6911,0.6978,0.6911,0.6911,214352.0],["1994-07-13",0.6911,0.6978,0.6843,0.6911,346159.0],["1994-07-14",0.6911,0.7012,0.6877,0.6978,939954.0],["1994-07-15",0.7046,0.7079,0.7012,0.7079,167754.0],["1994-07-18",0.7113,0.7147,0.7079,0.7113,340833.0],["1994-07-19",0.7079,0.7079,0.7046,0.7046,35947.0],["1994-07-20",0.7079,0.7079,0.6911,0.6911,186393.0],["1994-07-21",0.6911,0.6978,0.6911,0.6978,55918.0],["1994-07-22",0.6944,0.6978,0.6911,0.6978,103848.0],["1994-07-25",0.7012,0.7012,0.6978,0.7012,85208.0],["1994-07-26",0.6978,0.7079,0.6978,0.7046,163760.0],["1994-07-27",0.7079,0.7113,0.7079,0.7079,139795.0],["1994-07-28",0.7079,0.7113,0.7079,0.7079,77220.0],["1994-07-29",0.7113,0.7248,0.7113,0.7214,226334.0],["1994-08-01",0.718,0.7282,0.718,0.7248,70563.0],["1994-08-02",0.7248,0.745,0.7248,0.7416,288909.0],["1994-08-03",0.7416,0.745,0.7416,0.7416,41273.0],["1994-08-04",0.7383,0.7383,0.7383,0.7383,23965.0],["1994-08-05",0.7349,0.7349,0.7248,0.7282,158434.0],["1994-08-08",0.7282,0.7416,0.7282,0.7349,127812.0],["1994-08-09",0.7315,0.7349,0.7214,0.7214,163760.0],["1994-08-10",0.718,0.7214,0.718,0.7214,138463.0],["1994-08-11",0.7248,0.7282,0.7248,0.7248,23965.0],["1994-08-12",0.7282,0.7282,0.718,0.7214,117161.0],["1994-08-15",0.7248,0.7315,0.7214,0.7315,75889.0],["1994-08-16",0.7349,0.7416,0.7349,0.7416,63906.0],["1994-08-17",0.745,0.7484,0.7416,0.745,43936.0],["1994-08-18",0.7484,0.7484,0.7416,0.745,209027.0],["1994-08-19",0.7484,0.7484,0.7416,0.7416,99853.0],["1994-08-22",0.7416,0.7416,0.7349,0.7349,93197.0],["1994-08-23",0.7349,0.745,0.7349,0.745,54587.0],["1994-08-24",0.7484,0.7518,0.7416,0.7416,260950.0],["1994-08-25",0.7383,0.745,0.7383,0.7416,66569.0],["1994-08-26",0.7383,0.7484,0.7383,0.7484,49261.0],["1994-08-29",0.7551,0.7551,0.7518,0.7518,37279.0],["1994-08-30",0.7518,0.7585,0.7518,0.7551,205032.0],["1994-08-31",0.7585,0.7619,0.7551,0.7619,154440.0],["1994-09-01",0.766,0.766,0.7557,0.7557,454000.0],["1994-09-02",0.7591,0.7591,0.7489,0.7489,90534.0],["1994-09-06",0.7489,0.7523,0.742,0.742,54587.0],["1994-09-07",0.7386,0.7386,0.7318,0.7352,197044.0],["1994-09-08",0.7386,0.7386,0.7352,0.7352,50592.0],["1994-09-09",0.7386,0.7386,0.7318,0.7318,34616.0],["1994-09-12",0.7249,0.7249,0.7215,0.7249,139795.0],["1994-09-13",0.7284,0.7284,0.7215,0.7284,42604.0],["1994-09-14",0.7249,0.7284,0.7215,0.7215,45267.0],["1994-09-15",0.7215,0.7318,0.7215,0.7318,181068.0],["1994-09-16",0.7386,0.7386,0.7284,0.7352,110504.0],["1994-09-19",0.7386,0.7386,0.7249,0.7249,125150.0],["1994-09-20",0.7215,0.7249,0.7147,0.7181,98522.0],["1994-09-21",0.7181,0.7181,0.7113,0.7181,102516.0],["1994-09-22",0.7078,0.7147,0.7044,0.7147,139795.0],["1994-09-23",0.7113,0.7147,0.7113,0.7113,61243.0],["1994-09-26",0.7113,0.7181,0.7113,0.7147,157103.0],["1994-09-27",0.7147,0.7181,0.7147,0.7147,41273.0],["1994-09-28",0.7147,0.7215,0.7147,0.7215,58581.0],["1994-09-29",0.7215,0.7249,0.7181,0.7249,256956.0],["1994-09-30",0.7284,0.742,0.7284,0.742,149114.0],["1994-10-03",0.742,0.7455,0.7386,0.742,378112.0],["1994-10-04",0.7455,0.7489,0.742,0.7455,199707.0],["1994-10-05",0.742,0.742,0.7352,0.7352,258288.0],["1994-10-06",0.7386,0.742,0.7386,0.742,191719.0],["1994-10-07",0.742,0.7455,0.7386,0.7455,58581.0],["1994-10-10",0.7489,0.7489,0.7455,0.7489,121156.0],["1994-10-11",0.7489,0.7557,0.7489,0.7523,207695.0],["1994-10-12",0.7489,0.7591,0.7489,0.7591,33284.0],["1994-10-13",0.7591,0.7591,0.7557,0.7557,107842.0],["1994-10-14",0.7523,0.7523,0.7455,0.7489,225003.0],["1994-10-17",0.7523,0.7557,0.7489,0.7557,57249.0],["1994-10-18",0.7523,0.7557,0.7523,0.7557,49261.0],["1994-10-19",0.7591,0.7626,0.7557,0.7626,159766.0],["1994-10-20",0.7591,0.7591,0.7523,0.7523,131807.0],["1994-10-21",0.7523,0.7626,0.7523,0.7557,163760.0],["1994-10-24",0.7523,0.7523,0.7489,0.7489,135801.0],["1994-10-25",0.7489,0.766,0.7489,0.7523,228997.0],["1994-10-26",0.7489,0.7489,0.7455,0.7455,42604.0],["1994-10-27",0.7386,0.742,0.7386,0.7386,66569.0],["1994-10-28",0.7386,0.7455,0.7386,0.742,198376.0],["1994-10-31",0.742,0.7455,0.742,0.742,58581.0],["1994-11-01",0.7455,0.7489,0.7386,0.742,173079.0],["1994-11-02",0.742,0.7455,0.742,0.742,41273.0],["1994-11-03",0.7455,0.7523,0.7455,0.7489,279590.0],["1994-11-04",0.7455,0.7489,0.742,0.7455,95859.0],["1994-11-07",0.7455,0.7523,0.742,0.742,147783.0],["1994-11-08",0.7455,0.7455,0.7386,0.7386,91865.0],["1994-11-09",0.7386,0.7455,0.7386,0.7455,107842.0],["1994-11-10",0.7386,0.742,0.7386,0.742,79883.0],["1994-11-11",0.7386,0.7386,0.7318,0.7386,26628.0],["1994-11-14",0.7386,0.7386,0.7284,0.7284,73226.0],["1994-11-15",0.7284,0.7318,0.7215,0.7215,125150.0],["1994-11-16",0.7249,0.7249,0.7181,0.7181,61243.0],["1994-11-17",0.7147,0.7181,0.7147,0.7147,69232.0],["1994-11-18",0.7147,0.7147,0.7113,0.7113,130475.0],["1994-11-21",0.7078,0.7113,0.7044,0.7044,206364.0],["1994-11-22",0.7044,0.7044,0.6976,0.701,242311.0],["1994-11-23",0.7044,0.7044,0.6976,0.7044,103848.0],["1994-11-25",0.701,0.7078,0.701,0.7078,149114.0],["1994-11-28",0.7078,0.7078,0.701,0.701,248968.0],["1994-11-29",0.7044,0.7044,0.6976,0.7044,163760.0],["1994-11-30",0.7044,0.7044,0.701,0.7044,465983.0],["1994-12-01",0.7044,0.7044,0.6976,0.7044,4722402.0],["1994-12-02",0.7051,0.7121,0.7051,0.7121,414059.0],["1994-12-05",0.7121,0.719,0.7121,0.719,31953.0],["1994-12-06",0.719,0.7225,0.719,0.7225,95859.0],["1994-12-07",0.726,0.7294,0.7225,0.726,42604.0],["1994-12-08",0.726,0.726,0.719,0.7225,15602434.0],["1994-12-09",0.7225,0.7225,0.719,0.719,83877.0],["1994-12-12",0.719,0.719,0.7121,0.7155,77220.0],["1994-12-13",0.7086,0.7155,0.7086,0.7121,67900.0],["1994-12-14",0.7121,0.719,0.7121,0.719,267607.0],["1994-12-15",0.7155,0.7225,0.7121,0.7225,452669.0],["1994-12-16",0.7294,0.7294,0.7155,0.7155,465983.0],["1994-12-19",0.719,0.7225,0.7155,0.7225,177073.0],["1994-12-20",0.719,0.7364,0.719,0.7329,271601.0],["1994-12-21",0.7364,0.7433,0.7364,0.7433,115830.0],["1994-12-22",0.7433,0.7433,0.7399,0.7399,85208.0],["1994-12-23",0.7364,0.7468,0.7364,0.7433,87871.0],["1994-12-27",0.7468,0.7503,0.7468,0.7468,117161.0],["1994-12-28",0.7433,0.7468,0.7433,0.7468,199707.0],["1994-12-29",0.7468,0.7537,0.7433,0.7503,195713.0],["1994-12-30",0.7468,0.7537,0.7468,0.7537,79883.0],["1995-01-03",0.7537,0.7537,0.7503,0.7503,99853.0],["1995-01-04",0.7468,0.7537,0.7468,0.7537,97191.0],["1995-01-05",0.7537,0.7607,0.7537,0.7572,45267.0],["1995-01-06",0.7642,0.7676,0.7642,0.7676,98522.0],["1995-01-09",0.7676,0.7711,0.7607,0.7711,406071.0],["1995-01-10",0.7711,0.7746,0.7676,0.7711,122487.0],["1995-01-11",0.7711,0.7711,0.7676,0.7711,561842.0],["1995-01-12",0.7676,0.7711,0.7607,0.7642,244974.0],["1995-01-13",0.7607,0.7642,0.7607,0.7607,63906.0],["1995-01-16",0.7642,0.7642,0.7607,0.7642,82546.0],["1995-01-17",0.7607,0.7676,0.7607,0.7676,134469.0],["1995-01-18",0.7642,0.7676,0.7642,0.7642,222340.0],["1995-01-19",0.7676,0.7711,0.7676,0.7676,85208.0],["1995-01-20",0.7642,0.7676,0.7607,0.7607,161097.0],["1995-01-23",0.7642,0.7676,0.7607,0.7642,114499.0],["1995-01-24",0.7642,0.7642,0.7607,0.7607,141126.0],["1995-01-25",0.7607,0.7676,0.7607,0.7676,99853.0],["1995-01-26",0.7711,0.7746,0.7676,0.7676,78551.0],["1995-01-27",0.7642,0.7676,0.7607,0.7607,129144.0],["1995-01-30",0.7572,0.7642,0.7572,0.7607,59912.0],["1995-01-31",0.7642,0.7746,0.7642,0.7676,222340.0],["1995-02-01",0.7746,0.7781,0.7711,0.7711,443349.0],["1995-02-02",0.7676,0.7711,0.7676,0.7676,47930.0],["1995-02-03",0.7746,0.7746,0.7676,0.7746,167754.0],["1995-02-06",0.7711,0.7781,0.7711,0.7781,50592.0],["1995-02-07",0.7781,0.7781,0.7676,0.7676,222340.0],["1995-02-08",0.7676,0.7746,0.7676,0.7676,114499.0],["1995-02-09",0.7711,0.7711,0.7676,0.7676,248968.0],["1995-02-10",0.7642,0.7711,0.7607,0.7607,307549.0],["1995-02-13",0.7537,0.7572,0.7468,0.7468,396751.0],["1995-02-14",0.7503,0.7503,0.7468,0.7468,57249.0],["1995-02-15",0.7468,0.7537,0.7433,0.7537,227666.0],["1995-02-16",0.7537,0.7537,0.7399,0.7399,138463.0],["1995-02-17",0.7399,0.7537,0.7399,0.7503,107842.0],["1995-02-21",0.7503,0.7503,0.7433,0.7503,190387.0],["1995-02-22",0.7503,0.7503,0.7433,0.7433,111836.0],["1995-02-23",0.7503,0.7503,0.7433,0.7433,83877.0],["1995-02-24",0.7468,0.7468,0.7433,0.7468,70563.0],["1995-02-27",0.7433,0.7468,0.7399,0.7468,39941.0],["1995-02-28",0.7433,0.7503,0.7433,0.7468,89202.0],["1995-03-01",0.7399,0.7433,0.7399,0.7399,296898.0],["1995-03-02",0.7399,0.7433,0.7364,0.7399,149114.0],["1995-03-03",0.7406,0.7476,0.737,0.7441,442018.0],["1995-03-06",0.7476,0.7476,0.7406,0.7406,187724.0],["1995-03-07",0.7441,0.7441,0.737,0.7406,94528.0],["1995-03-08",0.7335,0.7406,0.7265,0.7335,1127678.0],["1995-03-09",0.73,0.7335,0.7265,0.7335,201038.0],["1995-03-10",0.7406,0.7441,0.7335,0.7335,318200.0],["1995-03-13",0.737,0.7406,0.73,0.737,201038.0],["1995-03-14",0.7406,0.7476,0.737,0.7441,138463.0],["1995-03-15",0.7476,0.7511,0.7406,0.7476,57249.0],["1995-03-16",0.7511,0.7511,0.7406,0.7406,51924.0],["1995-03-17",0.737,0.7406,0.73,0.7335,161097.0],["1995-03-20",0.7406,0.7406,0.73,0.7335,135801.0],["1995-03-21",0.7335,0.7335,0.73,0.7335,238317.0],["1995-03-22",0.737,0.7406,0.73,0.7335,130475.0],["1995-03-23",0.7335,0.737,0.73,0.737,304886.0],["1995-03-24",0.737,0.7441,0.737,0.7406,117161.0],["1995-03-27",0.7406,0.7406,0.7335,0.737,142458.0],["1995-03-28",0.7335,0.737,0.7335,0.737,247637.0],["1995-03-29",0.737,0.737,0.73,0.7335,185062.0],["1995-03-30",0.7335,0.7441,0.7335,0.7406,318200.0],["1995-03-31",0.737,0.7511,0.737,0.7511,255625.0],["1995-04-03",0.7547,0.7582,0.7511,0.7582,187724.0],["1995-04-04",0.7652,0.7688,0.7617,0.7688,255625.0],["1995-04-05",0.7652,0.7793,0.7652,0.7758,225003.0],["1995-04-06",0.7793,0.7899,0.7723,0.7864,432698.0],["1995-04-07",0.7829,0.7899,0.7793,0.7899,517907.0],["1995-04-10",0.7935,0.7935,0.7864,0.7899,189056.0],["1995-04-11",0.7899,0.7935,0.7899,0.7935,77220.0],["1995-04-12",0.7935,0.797,0.7899,0.797,73226.0],["1995-04-13",0.7935,0.797,0.7899,0.7899,99853.0],["1995-04-17",0.7864,0.797,0.7864,0.7935,145120.0],["1995-04-18",0.797,0.797,0.7899,0.7935,497936.0],["1995-04-19",0.7935,0.7935,0.7864,0.7899,207695.0],["1995-04-20",0.7864,0.7899,0.7829,0.7829,82546.0],["1995-04-21",0.7864,0.7864,0.7793,0.7793,179736.0],["1995-04-24",0.7829,0.7864,0.7758,0.7793,121156.0],["1995-04-25",0.7829,0.7864,0.7758,0.7793,109173.0],["1995-04-26",0.7829,0.7935,0.7793,0.7935,101185.0],["1995-04-27",0.7935,0.7935,0.7829,0.7899,94528.0],["1995-04-28",0.7829,0.7899,0.7793,0.7793,260950.0],["1995-05-01",0.7793,0.7829,0.7723,0.7793,215683.0],["1995-05-02",0.7793,0.7829,0.7723,0.7829,228997.0],["1995-05-03",0.7864,0.7935,0.7829,0.7899,173079.0],["1995-05-04",0.7935,0.8005,0.7899,0.8005,328851.0],["1995-05-05",0.8005,0.8005,0.7864,0.7864,221009.0],["1995-05-08",0.7793,0.7864,0.7793,0.7829,49261.0],["1995-05-09",0.7864,0.7899,0.7829,0.7829,165091.0],["1995-05-10",0.7864,0.7864,0.7793,0.7829,75889.0],["1995-05-11",0.7793,0.7829,0.7758,0.7793,230329.0],["1995-05-12",0.7864,0.7864,0.7829,0.7829,81214.0],["1995-05-15",0.7793,0.7864,0.7793,0.7864,113167.0],["1995-05-16",0.7899,0.7899,0.7829,0.7864,142458.0],["1995-05-17",0.7829,0.7829,0.7793,0.7829,73226.0],["1995-05-18",0.7793,0.7829,0.7758,0.7829,70563.0],["1995-05-19",0.7793,0.7793,0.7758,0.7758,63906.0],["1995-05-22",0.7723,0.7793,0.7723,0.7758,87871.0],["1995-05-23",0.7723,0.7793,0.7723,0.7793,93197.0],["1995-05-24",0.7758,0.7793,0.7758,0.7758,34616.0],["1995-05-25",0.7793,0.7864,0.7758,0.7864,69232.0],["1995-05-26",0.7829,0.7935,0.7829,0.7935,110504.0],["1995-05-30",0.7899,0.7935,0.7899,0.7935,197044.0],["1995-05-31",0.797,0.797,0.7935,0.7935,89202.0],["1995-06-01",0.797,0.8076,0.7935,0.8076,195713.0],["1995-06-02",0.8047,0.8262,0.8011,0.8226,221009.0],["1995-06-05",0.8226,0.8262,0.819,0.819,122487.0],["1995-06-06",0.8226,0.8226,0.819,0.8226,105179.0],["1995-06-07",0.819,0.8226,0.819,0.8226,221009.0],["1995-06-08",0.819,0.819,0.8154,0.819,107842.0],["1995-06-09",0.8154,0.819,0.8154,0.819,6657.0],["1995-06-12",0.819,0.8333,0.819,0.8297,186393.0],["1995-06-13",0.8297,0.8333,0.8226,0.8226,191719.0],["1995-06-14",0.8262,0.8262,0.8226,0.8262,93197.0],["1995-06-15",0.8262,0.8297,0.8226,0.8262,67900.0],["1995-06-16",0.8297,0.8297,0.8262,0.8297,190387.0],["1995-06-19",0.8333,0.8333,0.8262,0.8262,57249.0],["1995-06-20",0.8262,0.8369,0.8262,0.8333,143789.0],["1995-06-21",0.8297,0.8333,0.8297,0.8297,41273.0],["1995-06-22",0.8297,0.8333,0.8297,0.8333,102516.0],["1995-06-23",0.8369,0.8583,0.8369,0.8548,1889227.0],["1995-06-26",0.8548,0.8583,0.8512,0.8548,451338.0],["1995-06-27",0.8476,0.8512,0.8476,0.8512,75889.0],["1995-06-28",0.8476,0.8512,0.8476,0.8476,47930.0],["1995-06-29",0.8476,0.8512,0.8476,0.8476,69232.0],["1995-06-30",0.8476,0.8512,0.8476,0.8512,186393.0],["1995-07-03",0.8512,0.8512,0.8476,0.8512,23965.0],["1995-07-05",0.8512,0.8548,0.8512,0.8512,252962.0],["1995-07-06",0.8512,0.8548,0.8512,0.8548,264944.0],["1995-07-07",0.8512,0.8583,0.8512,0.8512,163760.0],["1995-07-10",0.8512,0.8548,0.8512,0.8548,167754.0],["1995-07-11",0.8512,0.8512,0.8476,0.8476,668352.0],["1995-07-12",0.8476,0.8548,0.8476,0.8548,95859.0],["1995-07-13",0.8548,0.8548,0.8548,0.8548,35947.0],["1995-07-14",0.8548,0.8548,0.8512,0.8512,149114.0],["1995-07-17",0.8476,0.8512,0.8476,0.8476,41273.0],["1995-07-18",0.8512,0.8512,0.8476,0.8476,272933.0],["1995-07-19",0.844,0.8476,0.8369,0.8405,424710.0],["1995-07-20",0.8405,0.8405,0.8333,0.8369,680335.0],["1995-07-21",0.8405,0.8405,0.8333,0.8333,286247.0],["1995-07-24",0.8333,0.8369,0.8333,0.8369,45267.0],["1995-07-25",0.8369,0.8476,0.8333,0.8476,169085.0],["1995-07-26",0.844,0.8583,0.844,0.8512,197044.0],["1995-07-27",0.8512,0.8548,0.8512,0.8548,22633.0],["1995-07-28",0.8512,0.8548,0.8476,0.8548,63906.0],["1995-07-31",0.8548,0.8583,0.8512,0.8512,65238.0],["1995-08-01",0.8512,0.8548,0.8476,0.8548,53255.0],["1995-08-02",0.8548,0.8583,0.8476,0.8583,322194.0],["1995-08-03",0.8548,0.8619,0.8512,0.8548,146452.0],["1995-08-04",0.8583,0.8655,0.8583,0.8655,114499.0],["1995-08-07",0.8619,0.8655,0.8548,0.8548,70563.0],["1995-08-08",0.8548,0.8583,0.8548,0.8548,53255.0],["1995-08-09",0.8548,0.8583,0.8512,0.8512,219678.0],["1995-08-10",0.8512,0.8512,0.8405,0.8405,117161.0],["1995-08-11",0.8405,0.844,0.8369,0.8369,73226.0],["1995-08-14",0.8369,0.8405,0.8369,0.8405,103848.0],["1995-08-15",0.8369,0.844,0.8262,0.8262,114499.0],["1995-08-16",0.8262,0.8333,0.8226,0.8297,190387.0],["1995-08-17",0.8297,0.844,0.8297,0.8369,97191.0],["1995-08-18",0.844,0.8476,0.819,0.844,190387.0],["1995-08-21",0.8476,0.8476,0.8333,0.8405,139795.0],["1995-08-22",0.8476,0.8512,0.844,0.8476,63906.0],["1995-08-23",0.8476,0.8476,0.8405,0.8476,145120.0],["1995-08-24",0.844,0.8476,0.8405,0.844,63906.0],["1995-08-25",0.844,0.8512,0.844,0.8512,133138.0],["1995-08-28",0.8548,0.8583,0.8512,0.8548,93197.0],["1995-08-29",0.8512,0.8619,0.8512,0.8619,47930.0],["1995-08-30",0.8619,0.8727,0.8619,0.8691,53255.0],["1995-08-31",0.8691,0.8762,0.8655,0.8655,67900.0],["1995-09-01",0.8655,0.8798,0.8655,0.8798,58581.0],["1995-09-05",0.8941,0.8941,0.8762,0.8762,290241.0],["1995-09-06",0.8834,0.8941,0.8834,0.8941,142458.0],["1995-09-07",0.887,0.8941,0.8798,0.8941,601783.0],["1995-09-08",0.9013,0.9013,0.8798,0.8798,141126.0],["1995-09-11",0.887,0.8905,0.8834,0.8905,89202.0],["1995-09-12",0.8952,0.8952,0.8879,0.8879,141126.0],["1995-09-13",0.8843,0.8915,0.8807,0.8879,151777.0],["1995-09-14",0.8843,0.8915,0.8843,0.8879,86540.0],["1995-09-15",0.8879,0.8879,0.8771,0.8843,223672.0],["1995-09-18",0.8843,0.8915,0.8843,0.8915,91865.0],["1995-09-19",0.8879,0.8988,0.8879,0.8952,123818.0],["1995-09-20",0.8915,0.906,0.8915,0.906,240980.0],["1995-09-21",0.906,0.9133,0.9024,0.9097,101185.0],["1995-09-22",0.9133,0.9133,0.9024,0.906,81214.0],["1995-09-25",0.9024,0.9024,0.9024,0.9024,15977.0],["1995-09-26",0.906,0.9133,0.906,0.9133,69232.0],["1995-09-27",0.9133,0.9242,0.9133,0.9242,114499.0],["1995-09-28",0.9242,0.9278,0.9242,0.9242,332845.0],["1995-09-29",0.9242,0.9242,0.9205,0.9242,62575.0],["1995-10-02",0.9242,0.9387,0.9242,0.935,201038.0],["1995-10-03",0.9423,0.9568,0.9423,0.9532,218346.0],["1995-10-04",0.9604,0.9604,0.9568,0.9568,93197.0],["1995-10-05",0.9568,0.964,0.9568,0.964,211689.0],["1995-10-06",0.9604,0.964,0.9604,0.964,147783.0],["1995-10-09",0.964,0.9858,0.964,0.9822,447343.0],["1995-10-10",0.9785,0.9822,0.9713,0.9822,213021.0],["1995-10-11",0.9785,1.0003,0.9749,0.9966,214352.0],["1995-10-12",1.0003,1.0039,0.9966,1.0039,539209.0],["1995-10-13",1.0003,1.0003,0.9858,0.9966,1291438.0],["1995-10-16",0.9948,1.0003,0.984,0.9894,149114.0],["1995-10-17",0.9894,1.0003,0.9894,0.9894,85208.0],["1995-10-18",0.9894,0.9948,0.984,0.9948,48817.0],["1995-10-19",0.9894,0.9948,0.9894,0.9948,67457.0],["1995-10-20",0.9948,1.0003,0.9894,1.0003,58581.0],["1995-10-23",1.0003,1.0003,0.9948,0.9948,78995.0],["1995-10-24",0.9948,0.9948,0.984,0.984,142014.0],["1995-10-25",0.9894,0.9894,0.9731,0.9731,205920.0],["1995-10-26",0.9785,0.9785,0.9622,0.9677,98522.0],["1995-10-27",0.9568,0.9568,0.9513,0.9513,110061.0],["1995-10-30",0.9513,0.9513,0.935,0.935,78995.0],["1995-10-31",0.935,0.9405,0.9187,0.9187,107398.0],["1995-11-01",0.9079,0.9133,0.9024,0.9133,291128.0],["1995-11-02",0.9133,0.9133,0.9079,0.9133,25740.0],["1995-11-03",0.9187,0.935,0.9187,0.9296,97634.0],["1995-11-06",0.9296,0.9296,0.9187,0.9187,170417.0],["1995-11-07",0.9187,0.9242,0.9187,0.9187,47042.0],["1995-11-08",0.9187,0.9296,0.9187,0.9296,54143.0],["1995-11-09",0.9242,0.9242,0.9133,0.9187,191719.0],["1995-11-10",0.9187,0.9187,0.9079,0.9187,92309.0],["1995-11-13",0.9187,0.9187,0.9024,0.9024,61243.0],["1995-11-14",0.9024,0.9024,0.8915,0.897,251187.0],["1995-11-15",0.897,0.897,0.8915,0.897,130475.0],["1995-11-16",0.9024,0.9133,0.897,0.9133,148227.0],["1995-11-17",0.9133,0.9133,0.9024,0.9079,129588.0],["1995-11-20",0.9079,0.9079,0.8807,0.8807,416278.0],["1995-11-21",0.8807,0.8807,0.8698,0.8752,145564.0],["1995-11-22",0.8698,0.8698,0.8535,0.8589,101185.0],["1995-11-24",0.8589,0.8589,0.8535,0.8535,102960.0],["1995-11-27",0.8589,0.8698,0.8535,0.8644,244086.0],["1995-11-28",0.8589,0.8644,0.8535,0.8644,55030.0],["1995-11-29",0.8752,0.8752,0.8644,0.8644,122487.0],["1995-11-30",0.8644,0.8752,0.8535,0.8752,170417.0],["1995-12-01",0.8698,0.897,0.8698,0.897,191719.0],["1995-12-04",0.8861,0.8861,0.8698,0.8807,150890.0],["1995-12-05",0.897,0.9079,0.8861,0.9024,96747.0],["1995-12-06",0.8915,0.8915,0.8807,0.8915,155328.0],["1995-12-07",0.8915,0.897,0.8807,0.8807,119824.0],["1995-12-08",0.8861,0.8861,0.8752,0.8752,63019.0],["1995-12-11",0.8807,0.897,0.8807,0.8861,221009.0],["1995-12-12",0.8816,0.8926,0.8706,0.8761,225447.0],["1995-12-13",0.8816,0.8871,0.8761,0.8871,132250.0],["1995-12-14",0.8871,0.9091,0.8816,0.8926,3280519.0],["1995-12-15",0.8981,0.8981,0.8871,0.8981,244974.0],["1995-12-18",0.9036,0.9036,0.8981,0.8981,44379.0],["1995-12-19",0.8981,0.9146,0.8981,0.9091,133138.0],["1995-12-20",0.9091,0.9256,0.9036,0.9146,150890.0],["1995-12-21",0.9256,0.9312,0.9201,0.9312,95859.0],["1995-12-22",0.9367,0.9422,0.9256,0.9256,197932.0],["1995-12-26",0.9256,0.9367,0.9256,0.9256,278702.0],["1995-12-27",0.9312,0.9367,0.9146,0.9146,452669.0],["1995-12-28",0.9091,0.9091,0.8871,0.8926,270714.0],["1995-12-29",0.8926,0.8926,0.8761,0.8761,326632.0],["1996-01-02",0.8761,0.9036,0.8761,0.9036,276039.0],["1996-01-03",0.9091,0.9146,0.9036,0.9036,224559.0],["1996-01-04",0.9036,0.9146,0.8871,0.9146,379887.0],["1996-01-05",0.9036,0.9146,0.9036,0.9036,91421.0],["1996-01-08",0.9091,0.9201,0.9091,0.9201,132250.0],["1996-01-09",0.9256,0.9367,0.9256,0.9312,413615.0],["1996-01-10",0.9312,0.9312,0.9256,0.9256,235210.0],["1996-01-11",0.9256,0.9587,0.9256,0.9532,337283.0],["1996-01-12",0.9532,0.9532,0.9367,0.9367,202370.0],["1996-01-15",0.9312,0.9312,0.9201,0.9256,131363.0],["1996-01-16",0.9367,0.9422,0.9312,0.9367,122487.0],["1996-01-17",0.9422,0.9587,0.9367,0.9477,126037.0],["1996-01-18",0.9532,0.9642,0.9477,0.9477,142014.0],["1996-01-19",0.9642,0.9642,0.9422,0.9477,126037.0],["1996-01-22",0.9422,0.9477,0.9312,0.9422,111836.0],["1996-01-23",0.9367,0.9477,0.9367,0.9477,60356.0],["1996-01-24",0.9477,0.9532,0.9312,0.9477,137576.0],["1996-01-25",0.9422,0.9422,0.9201,0.9312,99410.0],["1996-01-26",0.9201,0.9312,0.9201,0.9312,63906.0],["1996-01-29",0.9312,0.9312,0.9201,0.9256,105623.0],["1996-01-30",0.9146,0.9256,0.9091,0.9201,134913.0],["1996-01-31",0.9146,0.9312,0.9146,0.9312,91421.0],["1996-02-01",0.9367,0.9422,0.9367,0.9367,108286.0],["1996-02-02",0.9367,0.9587,0.9367,0.9587,201482.0],["1996-02-05",0.9477,0.9642,0.9422,0.9587,52368.0],["1996-02-06",0.9642,0.9642,0.9532,0.9532,90534.0],["1996-02-07",0.9532,0.9587,0.9477,0.9532,45267.0],["1996-02-08",0.9642,0.9642,0.9367,0.9422,57693.0],["1996-02-09",0.9367,0.9587,0.9367,0.9532,102072.0],["1996-02-12",0.9422,0.9587,0.9422,0.9422,75445.0],["1996-02-13",0.9367,0.9477,0.9367,0.9367,399414.0],["1996-02-14",0.9312,0.9422,0.9201,0.9201,92309.0],["1996-02-15",0.9256,0.9367,0.9201,0.9256,73670.0],["1996-02-16",0.9201,0.9367,0.9201,0.9367,110061.0],["1996-02-20",0.9256,0.9312,0.9146,0.9146,145564.0],["1996-02-21",0.9201,0.9256,0.9036,0.9091,79883.0],["1996-02-22",0.9146,0.9146,0.9036,0.9091,84321.0],["1996-02-23",0.9091,0.9146,0.8926,0.9091,237873.0],["1996-02-26",0.8981,0.9036,0.8926,0.8981,62131.0],["1996-02-27",0.8981,0.8981,0.8871,0.8926,228110.0],["1996-02-28",0.8926,0.9036,0.8871,0.9036,68344.0],["1996-02-29",0.8926,0.9036,0.8926,0.9036,252962.0],["1996-03-01",0.9036,0.9146,0.9036,0.9146,110948.0],["1996-03-04",0.9146,0.9367,0.9146,0.9367,331957.0],["1996-03-05",0.9256,0.9532,0.9256,0.9477,187281.0],["1996-03-06",0.9532,0.9697,0.9532,0.9697,185506.0],["1996-03-07",0.9642,0.9752,0.9642,0.9697,224559.0],["1996-03-08",0.9697,0.9752,0.9477,0.9477,116274.0],["1996-03-11",0.9587,0.9697,0.9532,0.9587,371899.0],["1996-03-12",0.9485,0.9597,0.943,0.9597,1043801.0],["1996-03-13",0.9541,0.9708,0.9541,0.9708,94084.0],["1996-03-14",0.9708,0.9876,0.9708,0.982,17915040.0],["1996-03-15",0.9708,0.982,0.9653,0.9653,106510.0],["1996-03-18",0.9708,0.982,0.9708,0.982,56806.0],["1996-03-19",0.982,0.9876,0.9764,0.9764,143789.0],["1996-03-20",0.9764,0.982,0.9653,0.9708,86096.0],["1996-03-21",0.9708,0.9764,0.9597,0.9597,99410.0],["1996-03-22",0.9653,0.9653,0.9541,0.9597,74557.0],["1996-03-25",0.9597,0.9653,0.9541,0.9597,144677.0],["1996-03-26",0.9597,0.9597,0.9541,0.9541,63906.0],["1996-03-27",0.9597,0.9932,0.9597,0.9876,371899.0],["1996-03-28",0.982,0.9932,0.982,0.982,182843.0],["1996-03-29",0.9932,1.0266,0.9876,1.0266,473083.0],["1996-04-01",1.0266,1.049,1.0266,1.0378,399414.0],["1996-04-02",1.049,1.049,1.0266,1.0266,237873.0],["1996-04-03",1.0322,1.0434,1.0211,1.0266,134026.0],["1996-04-04",1.0211,1.0266,1.0211,1.0211,71007.0],["1996-04-08",1.0099,1.0211,1.0099,1.0155,98522.0],["1996-04-09",1.0155,1.0155,0.9876,0.9987,90534.0],["1996-04-10",0.9932,1.0043,0.982,0.9987,157103.0],["1996-04-11",0.9932,1.0043,0.9876,0.9987,97634.0],["1996-04-12",0.9932,1.0211,0.9932,1.0099,117161.0],["1996-04-15",1.0043,1.0211,1.0043,1.0099,178405.0],["1996-04-16",1.0099,1.0099,0.9876,1.0043,132250.0],["1996-04-17",1.0043,1.0099,0.9932,0.9987,72782.0],["1996-04-18",1.0099,1.0099,0.9764,0.982,116274.0],["1996-04-19",0.9932,0.9932,0.9653,0.982,116274.0],["1996-04-22",0.9709,0.9987,0.9709,0.9987,66569.0],["1996-04-23",0.9987,1.0043,0.9876,0.9987,103848.0],["1996-04-24",0.9876,0.9987,0.982,0.982,47042.0],["1996-04-25",0.9764,0.9876,0.9708,0.9708,88759.0],["1996-04-26",0.9597,0.9708,0.9541,0.9653,109173.0],["1996-04-29",0.9764,0.982,0.9708,0.9764,61243.0],["1996-04-30",0.9708,0.9932,0.9708,0.9764,86096.0],["1996-05-01",0.9764,0.9987,0.9764,0.9987,86096.0],["1996-05-02",0.9987,0.9987,0.982,0.9932,49705.0],["1996-05-03",0.9932,1.0155,0.9932,1.0155,81658.0],["1996-05-06",1.0155,1.0155,0.9987,0.9987,52368.0],["1996-05-07",0.9987,0.9987,0.9932,0.9932,40829.0],["1996-05-08",0.9876,0.9932,0.9764,0.982,107398.0],["1996-05-09",0.982,0.982,0.9764,0.982,40829.0],["1996-05-10",0.9932,0.9932,0.9708,0.9764,98522.0],["1996-05-13",0.9876,0.9876,0.9764,0.982,74557.0],["1996-05-14",0.9932,0.9932,0.9653,0.9764,79883.0],["1996-05-15",0.982,0.982,0.9597,0.9764,86096.0],["1996-05-16",0.9708,0.9764,0.9653,0.9708,39054.0],["1996-05-17",0.9708,0.982,0.9653,0.982,101185.0],["1996-05-20",0.9708,0.9764,0.9653,0.9708,71894.0],["1996-05-21",0.9597,0.9764,0.9485,0.9708,100297.0],["1996-05-22",0.9597,0.9653,0.9541,0.9597,38166.0],["1996-05-23",0.9541,0.9541,0.9374,0.9374,234323.0],["1996-05-24",0.9318,0.9374,0.9318,0.9318,106510.0],["1996-05-28",0.9318,0.943,0.9318,0.9374,89646.0],["1996-05-29",0.9374,0.943,0.9318,0.9318,94972.0],["1996-05-30",0.9318,0.9374,0.9318,0.9374,86096.0],["1996-05-31",0.9374,0.943,0.9318,0.9374,87871.0],["1996-06-03",0.9374,0.9485,0.9318,0.9485,268051.0],["1996-06-04",0.943,0.9485,0.943,0.943,52368.0],["1996-06-05",0.943,0.9541,0.9374,0.943,78108.0],["1996-06-06",0.9485,0.9541,0.943,0.9485,42604.0],["1996-06-07",0.9374,0.9374,0.9318,0.9374,72782.0],["1996-06-10",0.9485,0.9485,0.9318,0.9485,118937.0],["1996-06-11",0.9439,0.9495,0.9439,0.9439,47930.0],["1996-06-12",0.9495,0.9552,0.9439,0.9439,56806.0],["1996-06-13",0.9552,0.9552,0.9382,0.9382,96747.0],["1996-06-14",0.9439,0.9439,0.9326,0.9326,133138.0],["1996-06-17",0.9269,0.9269,0.9213,0.9213,128700.0],["1996-06-18",0.9213,0.9326,0.9213,0.9326,134913.0],["1996-06-19",0.9382,0.9382,0.9326,0.9326,80770.0],["1996-06-20",0.9326,0.9495,0.9326,0.9439,205032.0],["1996-06-21",0.9552,0.9608,0.9495,0.9552,202370.0],["1996-06-24",0.9608,0.9665,0.9552,0.9665,245861.0],["1996-06-25",0.9665,0.9778,0.9608,0.9721,67457.0],["1996-06-26",0.9778,0.9778,0.9721,0.9778,111836.0],["1996-06-27",0.9778,0.9778,0.9721,0.9721,179292.0],["1996-06-28",0.9721,0.9834,0.9721,0.9721,232548.0],["1996-07-01",0.9778,0.9891,0.9721,0.9891,92309.0],["1996-07-02",1.0004,1.006,0.9947,1.006,153552.0],["1996-07-03",1.0117,1.0117,0.9947,1.0004,244086.0],["1996-07-05",0.9947,0.9947,0.9891,0.9891,68344.0],["1996-07-08",0.9834,0.9947,0.9834,0.9947,102072.0],["1996-07-09",0.9947,0.9947,0.9891,0.9891,109173.0],["1996-07-10",0.9947,1.0004,0.9891,1.0004,113611.0],["1996-07-11",0.9947,0.9947,0.9891,0.9891,26628.0],["1996-07-12",0.9891,0.9891,0.9834,0.9834,39941.0],["1996-07-15",0.9834,0.9891,0.9778,0.9834,141126.0],["1996-07-16",0.9834,0.9834,0.9778,0.9834,73670.0],["1996-07-17",0.9891,0.9891,0.9778,0.9834,90534.0],["1996-07-18",0.9834,0.9891,0.9834,0.9891,46154.0],["1996-07-19",0.9891,0.9891,0.9778,0.9834,128700.0],["1996-07-22",0.9778,0.9834,0.9778,0.9778,66569.0],["1996-07-23",0.9778,0.9834,0.9778,0.9834,75445.0],["1996-07-24",0.9778,0.9891,0.9778,0.9834,97634.0],["1996-07-25",0.9834,0.9891,0.9834,0.9834,69232.0],["1996-07-26",0.9834,0.9891,0.9778,0.9891,46154.0],["1996-07-29",0.9891,0.9891,0.9778,0.9778,60356.0],["1996-07-30",0.9778,0.9834,0.9665,0.9665,87871.0],["1996-07-31",0.9665,0.9665,0.9552,0.9552,79883.0],["1996-08-01",0.9665,0.9665,0.9552,0.9665,110061.0],["1996-08-02",0.9721,0.9891,0.9665,0.9834,108286.0],["1996-08-05",0.9947,0.9947,0.9891,0.9891,127812.0],["1996-08-06",0.9891,1.0004,0.9891,0.9947,151777.0],["1996-08-07",0.9947,0.9947,0.9891,0.9891,50592.0],["1996-08-08",0.9947,0.9947,0.9778,0.9778,110061.0],["1996-08-09",0.9721,0.9834,0.9608,0.9608,60356.0],["1996-08-12",0.9495,0.9552,0.9382,0.9439,212133.0],["1996-08-13",0.9439,0.9495,0.9382,0.9495,199707.0],["1996-08-14",0.9439,0.9552,0.9439,0.9495,313318.0],["1996-08-15",0.9495,0.9665,0.9495,0.9552,360360.0],["1996-08-16",0.9552,0.9608,0.9552,0.9608,170417.0],["1996-08-19",0.9665,0.9721,0.9665,0.9665,174854.0],["1996-08-20",0.9665,0.9721,0.9665,0.9721,43492.0],["1996-08-21",0.9721,0.9778,0.9665,0.9665,101185.0],["1996-08-22",0.9665,0.9721,0.9665,0.9665,85208.0],["1996-08-23",0.9665,0.9721,0.9608,0.9665,58581.0],["1996-08-26",0.9665,0.9778,0.9608,0.9721,320419.0],["1996-08-27",0.9834,0.9947,0.9834,0.9834,174854.0],["1996-08-28",0.9891,0.9891,0.9834,0.9891,141126.0],["1996-08-29",0.9834,0.9947,0.9834,0.9947,138463.0],["1996-08-30",0.9891,0.9891,0.9891,0.9891,205032.0],["1996-09-03",0.9891,1.0004,0.9891,0.9947,159766.0],["1996-09-04",0.9947,1.006,0.9947,1.0004,235210.0],["1996-09-05",1.006,1.0117,1.0004,1.006,118937.0],["1996-09-06",1.006,1.006,1.0004,1.006,103848.0],["1996-09-09",1.006,1.006,0.9947,0.9947,181068.0],["1996-09-10",1.0017,1.0017,0.996,0.996,93197.0],["1996-09-11",0.9846,0.9903,0.9789,0.9846,103848.0],["1996-09-12",0.9846,0.9903,0.9846,0.9903,424266.0],["1996-09-13",1.0017,1.0075,0.996,0.996,86096.0],["1996-09-16",0.9903,1.0075,0.9846,0.996,108286.0],["1996-09-17",0.9846,0.9846,0.9789,0.9789,23965.0],["1996-09-18",0.9789,0.9846,0.9674,0.9731,79883.0],["1996-09-19",0.9674,0.9674,0.956,0.9617,98522.0],["1996-09-20",0.956,0.9789,0.956,0.9674,187281.0],["1996-09-23",0.9617,0.9674,0.956,0.9617,117161.0],["1996-09-24",0.956,0.9617,0.956,0.9617,100297.0],["1996-09-25",0.9674,0.9731,0.9674,0.9674,114499.0],["1996-09-26",0.9674,0.9789,0.9674,0.9789,47042.0],["1996-09-27",0.9789,0.9846,0.9789,0.9846,157103.0],["1996-09-30",0.9846,0.9903,0.9789,0.9846,66569.0],["1996-10-01",0.9903,0.996,0.9846,0.996,55918.0],["1996-10-02",1.0075,1.0246,1.0075,1.0246,251187.0],["1996-10-03",1.0304,1.0304,1.0189,1.0189,150002.0],["1996-10-04",1.0304,1.0361,1.0246,1.0304,132250.0],["1996-10-07",1.0361,1.0704,1.0246,1.0246,93197.0],["1996-10-08",1.0132,1.0189,1.0075,1.0132,91421.0],["1996-10-09",1.0189,1.0246,1.0132,1.0189,154440.0],["1996-10-10",1.0189,1.0246,1.0189,1.0189,106510.0],["1996-10-11",1.0246,1.0304,1.0246,1.0246,35503.0],["1996-10-14",1.0246,1.0475,1.0246,1.0475,165979.0],["1996-10-15",1.0418,1.0475,1.0418,1.0418,149114.0],["1996-10-16",1.0361,1.0361,1.0304,1.0304,79883.0],["1996-10-17",1.0418,1.0418,1.0361,1.0361,113611.0],["1996-10-18",1.0246,1.0304,1.0246,1.0304,78995.0],["1996-10-21",1.0246,1.0246,1.0189,1.0246,214796.0],["1996-10-22",1.0246,1.0361,1.0246,1.0304,139351.0],["1996-10-23",1.0304,1.0361,1.0189,1.0246,106510.0],["1996-10-24",1.0189,1.0304,1.0189,1.0246,132250.0],["1996-10-25",1.0246,1.0304,1.0246,1.0304,104735.0],["1996-10-28",1.0304,1.0304,1.0132,1.0132,61243.0],["1996-10-29",1.0132,1.0189,1.0075,1.0132,75445.0],["1996-10-30",1.0132,1.0132,1.0017,1.0075,68344.0],["1996-10-31",1.0075,1.0304,1.0017,1.0246,118937.0],["1996-11-01",1.0246,1.0304,1.0246,1.0304,76332.0],["1996-11-04",1.0246,1.0418,1.0246,1.0361,58581.0],["1996-11-05",1.0475,1.0647,1.0361,1.0418,182843.0],["1996-11-06",1.0475,1.0533,1.0418,1.0533,86096.0],["1996-11-07",1.0475,1.0533,1.0418,1.0475,76332.0],["1996-11-08",1.0361,1.0361,1.0304,1.0304,48817.0],["1996-11-11",1.0304,1.0304,1.0246,1.0246,152665.0],["1996-11-12",1.0246,1.0246,1.0246,1.0246,34616.0],["1996-11-13",1.0189,1.0246,1.0132,1.0189,74557.0],["1996-11-14",1.0132,1.0132,1.0017,1.0017,137576.0],["1996-11-15",1.0017,1.0017,0.996,1.0017,31953.0],["1996-11-18",1.0017,1.0017,0.996,0.996,57693.0],["1996-11-19",0.996,0.996,0.9846,0.9903,45267.0],["1996-11-20",0.996,0.996,0.9846,0.9846,126037.0],["1996-11-21",0.9903,0.9903,0.9789,0.9846,149114.0],["1996-11-22",0.9789,0.9846,0.9731,0.9789,113611.0],["1996-11-25",0.9846,1.0189,0.9846,1.0132,197044.0],["1996-11-26",1.0132,1.0246,1.0075,1.0189,165979.0],["1996-11-27",1.0189,1.0361,1.0189,1.0304,165979.0],["1996-11-29",1.0304,1.0361,1.0246,1.0246,74557.0],["1996-12-02",1.0246,1.0475,1.0246,1.0475,173079.0],["1996-12-03",1.0533,1.0647,1.0533,1.0647,145564.0],["1996-12-04",1.059,1.0647,1.0533,1.059,289353.0],["1996-12-05",1.0533,1.0647,1.0533,1.0533,257400.0],["1996-12-06",1.0475,1.0475,1.0361,1.0418,106510.0],["1996-12-09",1.0418,1.0475,1.0361,1.0418,585807.0],["1996-12-10",1.0489,1.0605,1.0417,1.0547,371899.0],["1996-12-11",1.0547,1.0547,1.0199,1.0373,247637.0],["1996-12-12",1.0315,1.0373,1.0257,1.0315,97634.0],["1996-12-13",1.0257,1.0431,1.0257,1.0373,93197.0],["1996-12-16",1.0489,1.0547,1.0373,1.0373,150890.0],["1996-12-17",1.0373,1.0431,1.0315,1.0315,129588.0],["1996-12-18",1.0199,1.0199,1.0026,1.0141,521901.0],["1996-12-19",1.0199,1.0373,1.0141,1.0257,108286.0],["1996-12-20",1.0373,1.0373,1.0257,1.0373,143789.0],["1996-12-23",1.0373,1.0373,1.0026,1.0141,173967.0],["1996-12-24",1.0141,1.0141,1.0083,1.0083,65681.0],["1996-12-26",1.0083,1.0315,1.0026,1.0257,306217.0],["1996-12-27",1.0257,1.0605,1.0257,1.0605,119824.0],["1996-12-30",1.0547,1.0663,1.0547,1.0605,122487.0],["1996-12-31",1.0663,1.0663,1.0605,1.0663,104735.0],["1997-01-02",1.0605,1.0605,1.0431,1.0431,154440.0],["1997-01-03",1.0547,1.0663,1.0489,1.0605,166866.0],["1997-01-06",1.0547,1.0605,1.0431,1.0431,99410.0],["1997-01-07",1.0489,1.0547,1.0489,1.0547,50592.0],["1997-01-08",1.0489,1.0547,1.0373,1.0373,106510.0],["1997-01-09",1.0315,1.0431,1.0315,1.0373,58581.0],["1997-01-10",1.0373,1.0431,1.0257,1.0431,168641.0],["1997-01-13",1.0373,1.0373,1.0199,1.0199,104735.0],["1997-01-14",1.0257,1.0373,1.0257,1.0315,131363.0],["1997-01-15",1.0257,1.0373,1.0257,1.0257,86983.0],["1997-01-16",1.0315,1.0373,1.0257,1.0315,102072.0],["1997-01-17",1.0315,1.0489,1.0315,1.0489,174854.0],["1997-01-20",1.0431,1.0547,1.0431,1.0489,106510.0],["1997-01-21",1.0431,1.0547,1.0431,1.0431,84321.0],["1997-01-22",1.0431,1.0431,1.0315,1.0431,109173.0],["1997-01-23",1.0373,1.0489,1.0373,1.0489,160653.0],["1997-01-24",1.0489,1.0489,1.0315,1.0373,42604.0],["1997-01-27",1.0373,1.0431,1.0373,1.0373,32841.0],["1997-01-28",1.0431,1.0431,1.0199,1.0257,197044.0],["1997-01-29",1.0199,1.0257,1.0141,1.0141,75445.0],["1997-01-30",1.0141,1.0257,1.0141,1.0257,163316.0],["1997-01-31",1.0257,1.0315,1.0199,1.0257,89646.0],["1997-02-03",1.0315,1.0547,1.0257,1.0547,189056.0],["1997-02-04",1.0547,1.0547,1.0431,1.0489,172192.0],["1997-02-05",1.0489,1.0489,1.0257,1.0257,105623.0],["1997-02-06",1.0199,1.0199,1.0141,1.0141,65681.0],["1997-02-07",1.0141,1.0315,1.0141,1.0199,77220.0],["1997-02-10",1.0199,1.0315,1.0199,1.0199,121599.0],["1997-02-11",1.0257,1.0257,1.0199,1.0199,87871.0],["1997-02-12",1.0199,1.0315,1.0141,1.0257,231660.0],["1997-02-13",1.0257,1.0431,1.0257,1.0431,46154.0],["1997-02-14",1.0373,1.0489,1.0315,1.0431,191719.0],["1997-02-18",1.0431,1.0431,1.0257,1.0373,56806.0],["1997-02-19",1.0257,1.0315,1.0199,1.0257,60356.0],["1997-02-20",1.0257,1.0315,1.0199,1.0257,84321.0],["1997-02-21",1.0257,1.0257,1.0083,1.0199,71007.0],["1997-02-24",1.0083,1.0199,1.0083,1.0141,158878.0],["1997-02-25",1.0141,1.0141,1.0026,1.0026,136688.0],["1997-02-26",1.0026,1.0026,0.9736,0.9852,272489.0],["1997-02-27",0.9852,0.991,0.9794,0.9852,154440.0],["1997-02-28",0.9794,0.9852,0.9794,0.9852,279590.0],["1997-03-03",0.9852,0.9968,0.9852,0.9968,117161.0],["1997-03-04",0.9968,0.9968,0.9852,0.9852,92309.0],["1997-03-05",0.9794,0.9852,0.9794,0.9852,138463.0],["1997-03-06",0.9794,1.0315,0.9794,1.0141,463320.0],["1997-03-07",1.0141,1.0257,1.0141,1.0257,102960.0],["1997-03-10",1.0373,1.0489,1.0315,1.0489,205032.0],["1997-03-11",1.0561,1.0737,1.0561,1.0737,1676650.0],["1997-03-12",1.062,1.0737,1.062,1.0737,322194.0],["1997-03-13",1.0678,1.0737,1.0561,1.062,153552.0],["1997-03-14",1.0561,1.0737,1.0561,1.0678,96747.0],["1997-03-17",1.0561,1.0561,1.0502,1.0561,216571.0],["1997-03-18",1.0561,1.0737,1.0385,1.0678,293791.0],["1997-03-19",1.0678,1.0737,1.062,1.062,345271.0],["1997-03-20",1.0678,1.0678,1.0561,1.0678,289353.0],["1997-03-21",1.0678,1.0737,1.0561,1.0678,218346.0],["1997-03-24",1.0678,1.0737,1.062,1.0737,248524.0],["1997-03-25",1.062,1.0737,1.062,1.0678,198819.0],["1997-03-26",1.062,1.0678,1.0561,1.0678,186393.0],["1997-03-27",1.062,1.062,1.0385,1.0385,39941.0],["1997-03-31",1.0326,1.0385,1.0209,1.0268,189056.0],["1997-04-01",1.0209,1.0268,1.015,1.015,157103.0],["1997-04-02",1.0209,1.0209,1.0092,1.015,101185.0],["1997-04-03",1.0092,1.0209,1.0033,1.015,235210.0],["1997-04-04",1.0209,1.0326,1.0092,1.0326,71007.0],["1997-04-07",1.0385,1.0502,1.0326,1.0502,233435.0],["1997-04-08",1.0444,1.0678,1.0444,1.062,241423.0],["1997-04-09",1.062,1.0678,1.0444,1.0561,229885.0],["1997-04-10",1.0502,1.0561,1.0502,1.0561,88759.0],["1997-04-11",1.0502,1.0502,1.0209,1.0209,197932.0],["1997-04-14",1.0209,1.0209,1.0092,1.0092,73670.0],["1997-04-15",1.0209,1.0385,1.0092,1.0385,277814.0],["1997-04-16",1.0385,1.0502,1.0326,1.0326,221009.0],["1997-04-17",1.0326,1.0385,1.0268,1.0326,57693.0],["1997-04-18",1.0326,1.0561,1.0326,1.0561,122487.0],["1997-04-21",1.0561,1.062,1.0561,1.062,200594.0],["1997-04-22",1.0737,1.0737,1.0561,1.062,142014.0],["1997-04-23",1.0561,1.0737,1.0561,1.0737,265388.0],["1997-04-24",1.0737,1.0737,1.0678,1.0678,282252.0],["1997-04-25",1.062,1.0737,1.062,1.0737,229885.0],["1997-04-28",1.0737,1.0796,1.0678,1.0796,333732.0],["1997-04-29",1.0913,1.0972,1.0913,1.0972,222784.0],["1997-04-30",1.0972,1.0972,1.0796,1.0913,242311.0],["1997-05-01",1.0796,1.0913,1.0678,1.0913,161541.0],["1997-05-02",1.0913,1.1265,1.0854,1.1206,617760.0],["1997-05-05",1.1206,1.1558,1.1206,1.1441,230772.0],["1997-05-06",1.15,1.1852,1.1382,1.1734,730483.0],["1997-05-07",1.1676,1.1852,1.1617,1.1852,431367.0],["1997-05-08",1.1734,1.1852,1.1617,1.1793,1034925.0],["1997-05-09",1.1852,1.1852,1.1676,1.1734,148227.0],["1997-05-12",1.1734,1.1852,1.1734,1.1734,173967.0],["1997-05-13",1.1734,1.1734,1.1617,1.1617,404739.0],["1997-05-14",1.1617,1.1676,1.1617,1.1676,245861.0],["1997-05-15",1.1676,1.1676,1.1382,1.1382,323969.0],["1997-05-16",1.1206,1.1206,1.0854,1.1089,372786.0],["1997-05-19",1.1148,1.1206,1.103,1.1089,164203.0],["1997-05-20",1.103,1.1265,1.103,1.1206,95859.0],["1997-05-21",1.1265,1.1324,1.1206,1.1265,157990.0],["1997-05-22",1.1382,1.1441,1.1148,1.1206,81658.0],["1997-05-23",1.1265,1.1382,1.1206,1.1206,169529.0],["1997-05-27",1.1089,1.1324,1.103,1.1265,238761.0],["1997-05-28",1.1265,1.1382,1.1206,1.1382,82546.0],["1997-05-29",1.1324,1.1382,1.1265,1.1265,130475.0],["1997-05-30",1.1324,1.1382,1.1324,1.1382,259175.0],["1997-06-02",1.1441,1.1617,1.1441,1.1617,157103.0],["1997-06-03",1.1617,1.1617,1.1382,1.1441,199707.0],["1997-06-04",1.15,1.15,1.1441,1.1441,49705.0],["1997-06-05",1.1382,1.15,1.1382,1.1441,78108.0],["1997-06-06",1.1441,1.15,1.1441,1.1441,55030.0],["1997-06-09",1.1441,1.15,1.1382,1.1441,147339.0],["1997-06-10",1.1395,1.1573,1.1395,1.1395,764212.0],["1997-06-11",1.1395,1.1632,1.1336,1.1632,192606.0],["1997-06-12",1.1514,1.1692,1.1514,1.1692,117161.0],["1997-06-13",1.1632,1.1692,1.1632,1.1692,150002.0],["1997-06-16",1.1632,1.1751,1.1632,1.1751,76332.0],["1997-06-17",1.1692,1.1751,1.1632,1.1751,213021.0],["1997-06-18",1.1751,1.181,1.1692,1.181,202370.0],["1997-06-19",1.187,1.1929,1.1751,1.1929,242311.0],["1997-06-20",1.1692,1.187,1.1692,1.181,441130.0],["1997-06-23",1.1751,1.187,1.1751,1.1751,153552.0],["1997-06-24",1.181,1.181,1.1543,1.1573,129588.0],["1997-06-25",1.1543,1.1632,1.1514,1.1573,80770.0],["1997-06-26",1.1573,1.1632,1.1573,1.1603,47042.0],["1997-06-27",1.1573,1.1573,1.1514,1.1514,133138.0],["1997-06-30",1.1573,1.1573,1.1395,1.1395,129588.0],["1997-07-01",1.1425,1.1514,1.1395,1.1514,115386.0],["1997-07-02",1.1514,1.1514,1.1276,1.1276,171304.0],["1997-07-03",1.1306,1.1454,1.1306,1.1454,46154.0],["1997-07-07",1.1395,1.1484,1.1395,1.1484,50592.0],["1997-07-08",1.1484,1.1514,1.1336,1.1336,76332.0],["1997-07-09",1.1454,1.1454,1.1276,1.1336,184618.0],["1997-07-10",1.1336,1.1514,1.1276,1.1365,86096.0],["1997-07-11",1.1276,1.1336,1.1158,1.1158,94084.0],["1997-07-14",1.1276,1.1336,1.1158,1.1187,109173.0],["1997-07-15",1.1158,1.1247,1.1069,1.1158,82546.0],["1997-07-16",1.1187,1.1217,1.1039,1.1128,113611.0],["1997-07-17",1.1158,1.1187,1.098,1.098,144677.0],["1997-07-18",1.098,1.098,1.0564,1.0712,280477.0],["1997-07-21",1.0653,1.098,1.0623,1.0861,163316.0],["1997-07-22",1.0831,1.1039,1.0831,1.092,285803.0],["1997-07-23",1.092,1.098,1.0742,1.0831,149114.0],["1997-07-24",1.0861,1.1069,1.0861,1.1069,152665.0],["1997-07-25",1.1009,1.1158,1.1009,1.1069,252962.0],["1997-07-28",1.1039,1.1276,1.1039,1.1039,211246.0],["1997-07-29",1.1098,1.1247,1.098,1.1187,124262.0],["1997-07-30",1.1247,1.1454,1.1158,1.1158,187281.0],["1997-07-31",1.1187,1.1336,1.1187,1.1276,161541.0],["1997-08-01",1.1336,1.1425,1.1217,1.1425,229885.0],["1997-08-04",1.1425,1.1484,1.1425,1.1484,256512.0],["1997-08-05",1.1514,1.1751,1.1514,1.1662,168641.0],["1997-08-06",1.1721,1.187,1.1721,1.187,425154.0],["1997-08-07",1.1988,1.2048,1.1751,1.184,208583.0],["1997-08-08",1.1899,1.1929,1.1454,1.1692,133138.0],["1997-08-11",1.1632,1.184,1.1484,1.1751,104735.0],["1997-08-12",1.1692,1.181,1.1573,1.1573,111836.0],["1997-08-13",1.1692,1.1751,1.1484,1.1751,126925.0],["1997-08-14",1.1692,1.1751,1.1603,1.1751,87871.0],["1997-08-15",1.1751,1.1781,1.1692,1.1692,90534.0],["1997-08-18",1.1751,1.1781,1.1573,1.1632,91421.0],["1997-08-19",1.1603,1.1603,1.1425,1.1425,143789.0],["1997-08-20",1.1425,1.1543,1.1336,1.1543,239648.0],["1997-08-21",1.1425,1.1514,1.1395,1.1514,252962.0],["1997-08-22",1.1484,1.1484,1.1336,1.1454,153552.0],["1997-08-25",1.1425,1.1573,1.1395,1.1484,105623.0],["1997-08-26",1.1425,1.1514,1.1425,1.1514,116274.0],["1997-08-27",1.1514,1.1543,1.1336,1.1543,130475.0],["1997-08-28",1.1573,1.1751,1.1484,1.1514,380774.0],["1997-08-29",1.1543,1.1543,1.1365,1.1365,180180.0],["1997-09-02",1.1365,1.1484,1.1336,1.1425,67457.0],["1997-09-03",1.1395,1.1632,1.1395,1.1573,112723.0],["1997-09-04",1.1632,1.1632,1.1365,1.1425,303554.0],["1997-09-05",1.1425,1.1543,1.1425,1.1543,75445.0],["1997-09-08",1.1573,1.1959,1.1573,1.1959,341721.0],["1997-09-09",1.2007,1.2007,1.1887,1.1917,1304752.0],["1997-09-10",1.1737,1.2007,1.1737,1.1767,337283.0],["1997-09-11",1.1737,1.1737,1.1527,1.1677,69232.0],["1997-09-12",1.1707,1.2217,1.1587,1.2187,486397.0],["1997-09-15",1.2187,1.2247,1.2067,1.2157,305330.0],["1997-09-16",1.2247,1.2487,1.2187,1.2307,382550.0],["1997-09-17",1.2307,1.2427,1.2247,1.2367,161541.0],["1997-09-18",1.2217,1.2337,1.2127,1.2157,179292.0],["1997-09-19",1.2007,1.2367,1.2007,1.2277,315093.0],["1997-09-22",1.2277,1.2277,1.1647,1.1767,289353.0],["1997-09-23",1.1737,1.2397,1.1737,1.2367,499711.0],["1997-09-24",1.2337,1.2517,1.2307,1.2487,393201.0],["1997-09-25",1.2457,1.2818,1.2457,1.2818,271601.0],["1997-09-26",1.2938,1.3298,1.2938,1.3088,418941.0],["1997-09-29",1.3268,1.3268,1.3118,1.3148,426041.0],["1997-09-30",1.3118,1.3148,1.3028,1.3148,260950.0],["1997-10-01",1.3148,1.3448,1.3088,1.3418,433142.0],["1997-10-02",1.3448,1.3778,1.3343,1.3748,454444.0],["1997-10-03",1.3778,1.4378,1.3778,1.4228,853858.0],["1997-10-06",1.4168,1.4258,1.4018,1.4108,580481.0],["1997-10-07",1.4168,1.4168,1.3628,1.3628,284915.0],["1997-10-08",1.3628,1.3628,1.3058,1.3208,319531.0],["1997-10-09",1.3208,1.3508,1.3088,1.3328,334620.0],["1997-10-10",1.3268,1.3898,1.3238,1.3898,278702.0],["1997-10-13",1.3928,1.4048,1.3628,1.3658,154440.0],["1997-10-14",1.3658,1.3688,1.3478,1.3538,170417.0],["1997-10-15",1.3538,1.3538,1.3418,1.3448,129588.0],["1997-10-16",1.3358,1.3448,1.3238,1.3268,173079.0],["1997-10-17",1.3088,1.3268,1.2878,1.3028,369236.0],["1997-10-20",1.3028,1.3268,1.2968,1.3238,310655.0],["1997-10-21",1.3268,1.3268,1.3058,1.3178,158878.0],["1997-10-22",1.3178,1.3208,1.2848,1.2968,569830.0],["1997-10-23",1.2968,1.3028,1.2848,1.2848,207695.0],["1997-10-24",1.2908,1.3118,1.2878,1.3118,358585.0],["1997-10-27",1.3238,1.3358,1.2908,1.2968,357697.0],["1997-10-28",1.2908,1.3508,1.2787,1.3478,364798.0],["1997-10-29",1.3448,1.3658,1.3418,1.3568,214796.0],["1997-10-30",1.3418,1.3418,1.3328,1.3388,102960.0],["1997-10-31",1.3358,1.3628,1.3358,1.3628,163316.0],["1997-11-03",1.3688,1.4018,1.3688,1.3928,491723.0],["1997-11-04",1.3808,1.3868,1.3718,1.3868,251187.0],["1997-11-05",1.3838,1.3988,1.3808,1.3928,88759.0],["1997-11-06",1.3928,1.4018,1.3718,1.3778,126925.0],["1997-11-07",1.3658,1.3718,1.3358,1.3418,177517.0],["1997-11-10",1.3478,1.3838,1.3478,1.3658,128700.0],["1997-11-11",1.3628,1.3658,1.3598,1.3658,120712.0],["1997-11-12",1.3538,1.3808,1.3538,1.3568,231660.0],["1997-11-13",1.3688,1.3718,1.3508,1.3658,294679.0],["1997-11-14",1.3778,1.4258,1.3688,1.4228,353259.0],["1997-11-17",1.4228,1.4408,1.4138,1.4138,342608.0],["1997-11-18",1.3988,1.3988,1.3808,1.3928,505924.0],["1997-11-19",1.3928,1.4108,1.3838,1.4048,300004.0],["1997-11-20",1.4048,1.4318,1.4018,1.4258,95859.0],["1997-11-21",1.4378,1.4378,1.4108,1.4108,118937.0],["1997-11-24",1.4048,1.4048,1.3958,1.4018,183730.0],["1997-11-25",1.4018,1.4348,1.4018,1.4288,152665.0],["1997-11-26",1.4258,1.4318,1.4138,1.4258,96747.0],["1997-11-28",1.4288,1.4378,1.4288,1.4348,203257.0],["1997-12-01",1.4318,1.4559,1.4318,1.4529,258288.0],["1997-12-02",1.4529,1.4589,1.4438,1.4438,104735.0],["1997-12-03",1.4438,1.4438,1.4108,1.4228,225447.0],["1997-12-04",1.4168,1.4258,1.4108,1.4198,97634.0],["1997-12-05",1.4258,1.4258,1.3958,1.4048,216571.0],["1997-12-08",1.4048,1.4108,1.3958,1.4108,370123.0],["1997-12-09",1.4096,1.4309,1.4066,1.4248,159766.0],["1997-12-10",1.4309,1.4551,1.4309,1.4521,211246.0],["1997-12-11",1.4521,1.4521,1.4309,1.443,213021.0],["1997-12-12",1.443,1.446,1.4369,1.446,111836.0],["1997-12-15",1.446,1.446,1.4218,1.4278,413615.0],["1997-12-16",1.4309,1.4339,1.4066,1.4096,234323.0],["1997-12-17",1.4081,1.4612,1.4066,1.4612,344383.0],["1997-12-18",1.4551,1.4551,1.4218,1.4339,252962.0],["1997-12-19",1.4218,1.4551,1.4096,1.4521,354147.0],["1997-12-22",1.449,1.5188,1.449,1.5127,410952.0],["1997-12-23",1.5551,1.5673,1.5339,1.5612,450006.0],["1997-12-24",1.5582,1.5582,1.5521,1.5551,47042.0],["1997-12-26",1.5521,1.5582,1.5521,1.5582,32841.0],["1997-12-29",1.5703,1.6249,1.5673,1.6218,623086.0],["1997-12-30",1.6218,1.6218,1.5703,1.5733,426929.0],["1997-12-31",1.5794,1.5794,1.5339,1.5339,336395.0],["1998-01-02",1.4945,1.5006,1.4612,1.4733,774863.0],["1998-01-05",1.4672,1.4733,1.443,1.446,349709.0],["1998-01-06",1.443,1.443,1.4096,1.4309,344383.0],["1998-01-07",1.4218,1.4309,1.4127,1.4248,325744.0],["1998-01-08",1.4187,1.4309,1.4187,1.4309,155328.0],["1998-01-09",1.4309,1.449,1.3884,1.3945,397639.0],["1998-01-12",1.3884,1.4066,1.3824,1.4066,262726.0],["1998-01-13",1.4066,1.4157,1.3945,1.4096,201482.0],["1998-01-14",1.4066,1.4066,1.3914,1.4005,228110.0],["1998-01-15",1.3975,1.4005,1.3884,1.3945,193494.0],["1998-01-16",1.4036,1.4036,1.3824,1.3884,288466.0],["1998-01-20",1.3914,1.3914,1.3763,1.3824,316868.0],["1998-01-21",1.3945,1.3945,1.3702,1.3824,289353.0],["1998-01-22",1.3914,1.4005,1.3854,1.3884,175742.0],["1998-01-23",1.3854,1.4309,1.3854,1.4187,390538.0],["1998-01-26",1.4157,1.4339,1.4096,1.4339,296454.0],["1998-01-27",1.4642,1.4703,1.4309,1.4309,493498.0],["1998-01-28",1.4369,1.4612,1.4369,1.4369,249412.0],["1998-01-29",1.4339,1.4581,1.4339,1.4521,137576.0],["1998-01-30",1.4551,1.4551,1.446,1.449,322194.0],["1998-02-02",1.4551,1.4915,1.4551,1.4915,266276.0],["1998-02-03",1.4976,1.4976,1.4672,1.4763,308880.0],["1998-02-04",1.4794,1.5127,1.4763,1.5097,215683.0],["1998-02-05",1.5097,1.5248,1.5097,1.5188,173079.0],["1998-02-06",1.5127,1.5279,1.5127,1.5218,114499.0],["1998-02-09",1.5127,1.5157,1.5006,1.5157,233435.0],["1998-02-10",1.5097,1.5339,1.5097,1.5279,172192.0],["1998-02-11",1.5279,1.5461,1.5279,1.537,138463.0],["1998-02-12",1.54,1.5461,1.5279,1.54,230772.0],["1998-02-13",1.5461,1.5491,1.5127,1.5491,378999.0],["1998-02-17",1.5491,1.5612,1.5491,1.5521,391426.0],["1998-02-18",1.5551,1.5915,1.5551,1.5885,444681.0],["1998-02-19",1.5885,1.5885,1.5612,1.5733,255625.0],["1998-02-20",1.5612,1.5885,1.5612,1.5855,249412.0],["1998-02-23",1.5855,1.5855,1.543,1.5521,263613.0],["1998-02-24",1.5461,1.5461,1.5097,1.5218,236986.0],["1998-02-25",1.5309,1.5673,1.5309,1.5673,383437.0],["1998-02-26",1.5673,1.5673,1.54,1.54,244974.0],["1998-02-27",1.5491,1.5491,1.5006,1.5006,236098.0],["1998-03-02",1.5006,1.5218,1.4915,1.5218,356810.0],["1998-03-03",1.5188,1.54,1.5066,1.537,117161.0],["1998-03-04",1.537,1.5703,1.537,1.5703,251187.0],["1998-03-05",1.5673,1.5915,1.5612,1.5915,436692.0],["1998-03-06",1.5885,1.6491,1.5855,1.6431,282252.0],["1998-03-09",1.6431,1.6582,1.6097,1.6127,258288.0],["1998-03-10",1.6085,1.6299,1.6024,1.6299,316868.0],["1998-03-11",1.6299,1.6635,1.6268,1.6574,283140.0],["1998-03-12",1.6544,1.6544,1.633,1.6452,166866.0],["1998-03-13",1.6421,1.6544,1.6421,1.6513,204145.0],["1998-03-16",1.6513,1.6727,1.6513,1.6727,137576.0],["1998-03-17",1.6758,1.7063,1.6758,1.7063,495273.0],["1998-03-18",1.7063,1.7614,1.7063,1.7553,300004.0],["1998-03-19",1.7553,1.8073,1.7553,1.7767,871610.0],["1998-03-20",1.7706,1.7981,1.7706,1.7767,287578.0],["1998-03-23",1.7675,1.7675,1.7308,1.743,203257.0],["1998-03-24",1.743,1.743,1.7186,1.7369,166866.0],["1998-03-25",1.7308,1.7369,1.7308,1.7308,76332.0],["1998-03-26",1.7492,1.7492,1.7186,1.7186,153552.0],["1998-03-27",1.7155,1.7247,1.7033,1.7247,455332.0],["1998-03-30",1.7339,1.7461,1.7278,1.7461,155328.0],["1998-03-31",1.7583,1.8531,1.7583,1.8225,568943.0],["1998-04-01",1.8256,1.8256,1.7859,1.7981,338170.0],["1998-04-02",1.8042,1.844,1.7859,1.8134,489948.0],["1998-04-03",1.8042,1.8134,1.7859,1.8011,244974.0],["1998-04-06",1.8011,1.8103,1.7767,1.7889,214796.0],["1998-04-07",1.7859,1.7859,1.7522,1.7828,281365.0],["1998-04-08",1.7767,1.7767,1.7583,1.7736,132250.0],["1998-04-09",1.7736,1.7736,1.743,1.7736,280477.0],["1998-04-13",1.7736,1.7736,1.743,1.7614,283140.0],["1998-04-14",1.7614,1.8225,1.7614,1.8103,522788.0],["1998-04-15",1.8164,1.8164,1.7859,1.7889,281365.0],["1998-04-16",1.7828,1.7859,1.7369,1.743,233435.0],["1998-04-17",1.7553,1.7706,1.7492,1.7675,234323.0],["1998-04-20",1.7583,1.7736,1.74,1.7492,339058.0],["1998-04-21",1.7461,1.7461,1.7308,1.743,156215.0],["1998-04-22",1.743,1.7492,1.7308,1.7369,5516348.0],["1998-04-23",1.7369,1.743,1.7369,1.7369,845870.0],["1998-04-24",1.7369,1.74,1.7369,1.7369,1003860.0],["1998-04-27",1.7247,1.7247,1.6696,1.6972,1070429.0],["1998-04-28",1.7002,1.7002,1.6727,1.6758,649713.0],["1998-04-29",1.6727,1.6727,1.6452,1.6513,547641.0],["1998-04-30",1.6605,1.7125,1.6574,1.6972,298229.0],["1998-05-01",1.6972,1.6972,1.6635,1.6849,388763.0],["1998-05-04",1.6788,1.6819,1.6452,1.6574,526339.0],["1998-05-05",1.6605,1.6758,1.633,1.6697,445568.0],["1998-05-06",1.6758,1.6758,1.6391,1.6513,245861.0],["1998-05-07",1.6513,1.6635,1.6391,1.6635,939066.0],["1998-05-08",1.6605,1.6911,1.6544,1.6819,377224.0],["1998-05-11",1.6788,1.6849,1.6544,1.6635,241423.0],["1998-05-12",1.6513,1.6758,1.6421,1.6758,369236.0],["1998-05-13",1.6758,1.688,1.6727,1.688,151777.0],["1998-05-14",1.688,1.7247,1.688,1.6941,773088.0],["1998-05-15",1.688,1.6972,1.6758,1.6819,227222.0],["1998-05-18",1.6758,1.6788,1.6635,1.6697,260950.0],["1998-05-19",1.6697,1.6788,1.6513,1.6727,849420.0],["1998-05-20",1.6727,1.6758,1.6482,1.6513,283140.0],["1998-05-21",1.6452,1.6452,1.6146,1.6268,507699.0],["1998-05-22",1.6238,1.6268,1.5932,1.5963,671903.0],["1998-05-26",1.5963,1.5963,1.5626,1.5718,542315.0],["1998-05-27",1.5657,1.5687,1.5504,1.5565,352372.0],["1998-05-28",1.5565,1.6238,1.5534,1.6238,335508.0],["1998-05-29",1.6115,1.6391,1.6115,1.6299,389650.0],["1998-06-01",1.6268,1.6911,1.6268,1.6758,716282.0],["1998-06-02",1.6758,1.7308,1.6758,1.688,432254.0],["1998-06-03",1.688,1.7125,1.688,1.7002,243199.0],["1998-06-04",1.6941,1.7216,1.6911,1.7216,271601.0],["1998-06-05",1.7216,1.743,1.7216,1.743,423379.0],["1998-06-08",1.7461,1.7492,1.7247,1.7247,301779.0],["1998-06-09",1.7266,1.7327,1.705,1.7081,1430789.0],["1998-06-10",1.7081,1.7173,1.7019,1.705,391426.0],["1998-06-11",1.7019,1.7019,1.6772,1.6834,300892.0],["1998-06-12",1.6957,1.6957,1.6587,1.6649,202370.0],["1998-06-15",1.6557,1.6557,1.6187,1.6248,517463.0],["1998-06-16",1.6279,1.6526,1.6279,1.6495,341721.0],["1998-06-17",1.6464,1.6649,1.6464,1.6618,630186.0],["1998-06-18",1.6557,1.6587,1.6248,1.6279,410065.0],["1998-06-19",1.6372,1.6402,1.6341,1.6341,269826.0],["1998-06-22",1.6402,1.6433,1.6341,1.6372,197044.0],["1998-06-23",1.6402,1.6649,1.6402,1.6526,292016.0],["1998-06-24",1.6557,1.6772,1.6526,1.6772,105623.0],["1998-06-25",1.668,1.6772,1.6587,1.6618,266276.0],["1998-06-26",1.668,1.6988,1.668,1.6834,215683.0],["1998-06-29",1.6896,1.7543,1.6896,1.7543,434917.0],["1998-06-30",1.7451,1.7759,1.7358,1.7605,546753.0],["1998-07-01",1.7605,1.779,1.7605,1.7728,303554.0],["1998-07-02",1.7759,1.8006,1.7759,1.779,467758.0],["1998-07-06",1.7851,1.7851,1.7636,1.7697,229885.0],["1998-07-07",1.7574,1.7574,1.742,1.7482,551191.0],["1998-07-08",1.7358,1.7358,1.6988,1.7266,406514.0],["1998-07-09",1.7204,1.7235,1.705,1.7235,592020.0],["1998-07-10",1.7173,1.7327,1.6957,1.7112,280477.0],["1998-07-13",1.7173,1.7327,1.7112,1.7204,179292.0],["1998-07-14",1.725,1.7297,1.7158,1.725,104735.0],["1998-07-15",1.725,1.7574,1.7158,1.7343,391721.0],["1998-07-16",1.7343,1.7574,1.725,1.7482,102960.0],["1998-07-17",1.7482,1.7528,1.7389,1.7528,115386.0],["1998-07-20",1.7574,1.7666,1.7574,1.7666,100001.0],["1998-07-21",1.7528,1.7666,1.7389,1.7482,343792.0],["1998-07-22",1.7389,1.7435,1.7158,1.7343,294679.0],["1998-07-23",1.725,1.7435,1.725,1.7389,138463.0],["1998-07-24",1.7297,1.7297,1.6742,1.7112,269234.0],["1998-07-27",1.7065,1.7112,1.6834,1.7019,279294.0],["1998-07-28",1.7019,1.7019,1.6325,1.6464,389946.0],["1998-07-29",1.6603,1.6834,1.6325,1.6649,295270.0],["1998-07-30",1.6695,1.7019,1.6695,1.6973,206512.0],["1998-07-31",1.7019,1.7019,1.6742,1.6788,542019.0],["1998-08-03",1.688,1.7944,1.6695,1.7805,953268.0],["1998-08-04",1.7805,1.7851,1.6695,1.6742,439651.0],["1998-08-05",1.6649,1.8406,1.6603,1.8129,1156821.0],["1998-08-06",1.8175,1.8915,1.7851,1.8823,1347948.0],["1998-08-07",1.8915,1.9331,1.8869,1.91,524859.0],["1998-08-10",1.9054,1.9054,1.7759,1.8036,469237.0],["1998-08-11",1.7898,1.7898,1.7389,1.7713,399414.0],["1998-08-12",1.7898,1.9008,1.7898,1.8823,317756.0],["1998-08-13",1.8776,1.8776,1.7574,1.7944,416574.0],["1998-08-14",1.7851,1.9146,1.7851,1.8776,580481.0],["1998-08-17",1.8776,1.8869,1.8268,1.8591,319531.0],["1998-08-18",1.8591,1.8915,1.8453,1.8499,202370.0],["1998-08-19",1.8453,1.8453,1.7528,1.7666,316572.0],["1998-08-20",1.7759,1.8406,1.7389,1.8083,452077.0],["1998-08-21",1.8175,1.8591,1.8083,1.8591,211246.0],["1998-08-24",1.8545,1.8776,1.8268,1.8453,287578.0],["1998-08-25",1.8499,1.9193,1.8499,1.8869,298821.0],["1998-08-26",1.8915,1.8961,1.8776,1.8869,231956.0],["1998-08-27",1.8776,1.8776,1.8406,1.8545,258583.0],["1998-08-28",1.8499,1.8776,1.8453,1.8545,221305.0],["1998-08-31",1.8499,1.91,1.8499,1.8915,519534.0],["1998-09-01",1.8915,1.9748,1.873,1.947,770425.0],["1998-09-02",1.947,1.947,1.9054,1.91,345567.0],["1998-09-03",1.8961,1.8961,1.8591,1.8776,223672.0],["1998-09-04",1.8961,1.9193,1.8869,1.8961,260359.0],["1998-09-08",1.8878,1.9717,1.8878,1.9577,1362741.0],["1998-09-09",1.9483,1.9577,1.8691,1.8831,314206.0],["1998-09-10",1.8644,1.9297,1.8644,1.9204,317164.0],["1998-09-11",1.925,2.0183,1.925,2.0183,414207.0],["1998-09-14",2.0276,2.0602,1.9856,2.0043,434326.0],["1998-09-15",1.9996,2.0928,1.981,2.0928,588766.0],["1998-09-16",2.0835,2.0835,2.0136,2.0322,256808.0],["1998-09-17",2.0136,2.0183,1.9623,1.9903,208287.0],["1998-09-18",2.0322,2.1068,2.0229,2.1068,300596.0],["1998-09-21",2.0975,2.0975,2.0602,2.0835,284028.0],["1998-09-22",2.0928,2.1022,2.0695,2.0742,211246.0],["1998-09-23",2.0789,2.1534,2.0695,2.0695,679299.0],["1998-09-24",2.0695,2.0789,2.0276,2.0416,311839.0],["1998-09-25",2.0322,2.0322,1.995,2.0043,272193.0],["1998-09-28",2.0136,2.0369,1.9903,1.9996,362135.0],["1998-09-29",2.0043,2.0043,1.981,1.9903,115978.0],["1998-09-30",1.9903,1.9903,1.9577,1.9577,710069.0],["1998-10-01",1.953,1.953,1.9111,1.9297,440834.0],["1998-10-02",1.9483,1.9623,1.9437,1.9577,206512.0],["1998-10-05",1.9623,1.9903,1.953,1.9577,501782.0],["1998-10-06",1.9577,1.981,1.9577,1.9763,245566.0],["1998-10-07",1.9763,1.9903,1.9717,1.9763,239057.0],["1998-10-08",1.981,1.9903,1.9297,1.9437,399414.0],["1998-10-09",1.9483,1.9996,1.9437,1.9437,528410.0],["1998-10-12",1.9483,1.9717,1.9204,1.9204,243790.0],["1998-10-13",1.9111,1.925,1.8738,1.8784,299412.0],["1998-10-14",1.8598,1.9437,1.8598,1.9297,382254.0],["1998-10-15",1.9297,1.9623,1.8738,1.9157,458586.0],["1998-10-16",1.9157,1.9763,1.9111,1.9483,238465.0],["1998-10-19",1.9483,2.0556,1.9483,2.0043,608884.0],["1998-10-20",2.0089,2.0602,2.0089,2.0183,235506.0],["1998-10-21",2.0183,2.0229,1.9577,1.967,914214.0],["1998-10-22",1.981,1.9996,1.9483,1.9763,290537.0],["1998-10-23",1.9577,1.967,1.939,1.9437,215388.0],["1998-10-26",1.939,1.9483,1.8551,1.9157,881669.0],["1998-10-27",1.9064,1.925,1.9017,1.9064,167458.0],["1998-10-28",1.9064,1.9204,1.8644,1.9157,371603.0],["1998-10-29",1.9204,1.9344,1.9157,1.9297,102960.0],["1998-10-30",1.9344,1.981,1.9297,1.981,259767.0],["1998-11-02",1.9903,2.0322,1.9856,2.0136,263317.0],["1998-11-03",2.0043,2.0276,1.995,2.0043,233731.0],["1998-11-04",2.0136,2.0322,1.9577,1.9903,427817.0],["1998-11-05",1.995,2.0416,1.9856,2.0089,485214.0],["1998-11-06",2.0043,2.0136,1.9856,2.0089,416574.0],["1998-11-09",2.0136,2.0322,2.0043,2.0229,102960.0],["1998-11-10",2.0322,2.0462,1.9903,2.0136,384029.0],["1998-11-11",2.0043,2.0229,1.9717,1.9717,121303.0],["1998-11-12",1.967,1.9856,1.9483,1.9763,263909.0],["1998-11-13",1.967,1.967,1.9297,1.9297,146748.0],["1998-11-16",1.939,1.9763,1.939,1.939,599417.0],["1998-11-17",1.9344,1.9996,1.9297,1.9996,387579.0],["1998-11-18",2.0043,2.0229,1.9763,1.9763,965102.0],["1998-11-19",1.9856,2.0229,1.981,1.9996,491723.0],["1998-11-20",1.9717,1.9996,1.953,1.9623,421308.0],["1998-11-23",1.9437,1.981,1.9437,1.9763,215979.0],["1998-11-24",1.981,1.981,1.9017,1.9017,519534.0],["1998-11-25",1.9017,1.9111,1.8924,1.9017,597050.0],["1998-11-27",1.8878,1.9017,1.8878,1.9017,96451.0],["1998-11-30",1.8924,1.8924,1.8784,1.8831,185801.0],["1998-12-01",1.8784,1.9903,1.8738,1.953,547345.0],["1998-12-02",1.9623,1.9903,1.9577,1.9577,181068.0],["1998-12-03",1.953,1.995,1.953,1.981,253850.0],["1998-12-04",1.9763,1.995,1.967,1.9717,195861.0],["1998-12-07",1.967,1.9763,1.953,1.9623,130771.0],["1998-12-08",1.9727,2.0008,1.9586,1.9586,1243212.0],["1998-12-09",1.9868,1.9915,1.9821,1.9915,47930.0],["1998-12-10",1.9821,1.9821,1.9445,1.9727,108877.0],["1998-12-11",1.968,2.0008,1.9586,1.9868,133138.0],["1998-12-14",1.9961,1.9961,1.9257,1.9492,100001.0],["1998-12-15",1.9351,1.9821,1.9351,1.9586,178109.0],["1998-12-16",1.9633,1.9774,1.9633,1.9727,169825.0],["1998-12-17",1.9727,1.9915,1.9633,1.9868,124262.0],["1998-12-18",2.0102,2.0149,1.9914,2.0102,197636.0],["1998-12-21",2.0149,2.0243,2.0149,2.0243,52072.0],["1998-12-22",2.0149,2.0337,1.9539,1.9539,209470.0],["1998-12-23",1.9586,1.9821,1.9257,1.9821,200594.0],["1998-12-24",1.9868,1.9868,1.968,1.968,24261.0],["1998-12-28",1.968,2.0478,1.968,2.0055,310063.0],["1998-12-29",2.0243,2.029,1.9961,2.0055,83433.0],["1998-12-30",1.9961,2.0666,1.9961,2.0055,289353.0],["1998-12-31",2.0243,2.0243,1.968,1.9774,220121.0],["1999-01-04",1.9961,2.0243,1.9868,1.9915,392905.0],["1999-01-05",2.0102,2.0431,2.0055,2.0243,660364.0],["1999-01-06",2.0243,2.029,2.0102,2.0102,190535.0],["1999-01-07",2.0008,2.0055,1.9868,1.9868,79883.0],["1999-01-08",2.0008,2.0055,1.9633,1.9868,217754.0],["1999-01-11",1.9821,1.9821,1.921,1.9351,354443.0],["1999-01-12",1.9445,1.9445,1.8787,1.8834,184618.0],["1999-01-13",1.8646,1.8834,1.8459,1.8646,342017.0],["1999-01-14",1.8693,1.9163,1.8599,1.8928,203553.0],["1999-01-15",1.8834,1.8881,1.8318,1.8412,275152.0],["1999-01-19",1.8552,1.8552,1.8177,1.8412,261542.0],["1999-01-20",1.8271,1.8271,1.7284,1.7519,1126643.0],["1999-01-21",1.7472,1.7895,1.7472,1.7801,281069.0],["1999-01-22",1.766,1.8224,1.7284,1.7754,768058.0],["1999-01-25",1.7754,1.7754,1.7378,1.7566,326632.0],["1999-01-26",1.7519,1.7754,1.7096,1.7707,576339.0],["1999-01-27",1.7801,1.7895,1.7331,1.7331,252074.0],["1999-01-28",1.7237,1.766,1.7237,1.7378,172192.0],["1999-01-29",1.7284,1.7519,1.7284,1.7284,236690.0],["1999-02-01",1.7331,1.7895,1.719,1.7519,455036.0],["1999-02-02",1.7566,1.7566,1.6533,1.7096,469237.0],["1999-02-03",1.6909,1.719,1.6909,1.7096,260950.0],["1999-02-04",1.719,1.766,1.6909,1.7284,426633.0],["1999-02-05",1.7143,1.7566,1.7143,1.719,152665.0],["1999-02-08",1.7378,1.7566,1.7049,1.7143,275743.0],["1999-02-09",1.7237,1.7425,1.7002,1.7143,279886.0],["1999-02-10",1.7237,1.7472,1.6909,1.7425,272785.0],["1999-02-11",1.7425,1.7754,1.7425,1.7566,260950.0],["1999-02-12",1.7519,1.7566,1.7425,1.7425,782259.0],["1999-02-16",1.7425,1.7566,1.7284,1.7519,211246.0],["1999-02-17",1.7425,1.7754,1.7425,1.7472,527818.0],["1999-02-18",1.7472,1.7566,1.7284,1.7331,496457.0],["1999-02-19",1.7331,1.7331,1.719,1.719,228997.0],["1999-02-22",1.719,1.7284,1.7143,1.7237,561546.0],["1999-02-23",1.7237,1.7284,1.6721,1.7049,364502.0],["1999-02-24",1.6956,1.7284,1.658,1.658,378703.0],["1999-02-25",1.6486,1.6909,1.6439,1.6815,405331.0],["1999-02-26",1.6909,1.766,1.6909,1.766,303554.0],["1999-03-01",1.7566,1.7566,1.7096,1.719,375153.0],["1999-03-02",1.719,1.7566,1.719,1.719,120712.0],["1999-03-03",1.719,1.719,1.6862,1.6956,270418.0],["1999-03-04",1.6768,1.7049,1.6533,1.7049,445568.0],["1999-03-05",1.7002,1.7096,1.6627,1.6862,379887.0],["1999-03-08",1.6768,1.6815,1.6627,1.6768,292312.0],["1999-03-09",1.6872,1.6872,1.6588,1.6588,1203567.0],["1999-03-10",1.6351,1.6872,1.6303,1.6493,630186.0],["1999-03-11",1.654,1.673,1.6493,1.654,681666.0],["1999-03-12",1.654,1.673,1.6445,1.6682,301188.0],["1999-03-15",1.6682,1.6682,1.654,1.6635,648530.0],["1999-03-16",1.654,1.673,1.6398,1.6493,744981.0],["1999-03-17",1.6398,1.6398,1.6114,1.6398,337874.0],["1999-03-18",1.6445,1.6682,1.6208,1.654,284619.0],["1999-03-19",1.673,1.7061,1.6682,1.6872,544386.0],["1999-03-22",1.6967,1.7014,1.6825,1.6967,524268.0],["1999-03-23",1.6919,1.7014,1.673,1.6872,440243.0],["1999-03-24",1.6967,1.7204,1.673,1.7204,495865.0],["1999-03-25",1.7346,1.7535,1.6825,1.6872,569239.0],["1999-03-26",1.6967,1.763,1.6872,1.7204,368052.0],["1999-03-29",1.7251,1.763,1.7204,1.7535,273968.0],["1999-03-30",1.763,1.763,1.7441,1.7583,401781.0],["1999-03-31",1.7678,1.7678,1.7061,1.7346,657997.0],["1999-04-01",1.7488,1.7583,1.7204,1.7346,480480.0],["1999-04-05",1.7535,1.8009,1.7251,1.763,631961.0],["1999-04-06",1.7441,1.7488,1.7251,1.7298,260359.0],["1999-04-07",1.7393,1.7393,1.7109,1.7109,257400.0],["1999-04-08",1.7251,1.7251,1.6872,1.7014,901788.0],["1999-04-09",1.7061,1.7393,1.6872,1.7393,243790.0],["1999-04-12",1.7204,1.7251,1.7109,1.7156,346750.0],["1999-04-13",1.7298,1.7346,1.7014,1.7156,307697.0],["1999-04-14",1.7109,1.7583,1.7109,1.7393,515983.0],["1999-04-15",1.7346,1.7583,1.7109,1.7298,344975.0],["1999-04-16",1.7251,1.7298,1.6967,1.7156,457994.0],["1999-04-19",1.6967,1.7346,1.673,1.6872,256808.0],["1999-04-20",1.6872,1.7014,1.6208,1.6208,565688.0],["1999-04-21",1.6208,1.654,1.6161,1.6208,587582.0],["1999-04-22",1.6256,1.6303,1.5782,1.5924,702968.0],["1999-04-23",1.5924,1.5924,1.5545,1.5592,905930.0],["1999-04-26",1.5687,1.6445,1.5687,1.5971,576931.0],["1999-04-27",1.5829,1.5877,1.5403,1.564,800603.0],["1999-04-28",1.5829,1.6445,1.5734,1.6398,1165697.0],["1999-04-29",1.6635,1.6825,1.6398,1.654,529593.0],["1999-04-30",1.673,1.673,1.6161,1.6161,428408.0],["1999-05-03",1.6256,1.7346,1.6161,1.6208,969836.0],["1999-05-04",1.6398,1.6445,1.564,1.6351,780484.0],["1999-05-05",1.6682,1.7251,1.6445,1.6919,1207117.0],["1999-05-06",1.6825,1.7156,1.673,1.6919,243199.0],["1999-05-07",1.7014,1.7061,1.6208,1.6256,511250.0],["1999-05-10",1.6398,1.673,1.6398,1.673,376337.0],["1999-05-11",1.673,1.673,1.6208,1.6445,823088.0],["1999-05-12",1.654,1.7156,1.6445,1.6967,962143.0],["1999-05-13",1.7109,1.7298,1.7061,1.7251,514800.0],["1999-05-14",1.7156,1.7156,1.6588,1.6967,258583.0],["1999-05-17",1.6919,1.6919,1.6682,1.673,314206.0],["1999-05-18",1.673,1.7156,1.673,1.6872,101777.0],["1999-05-19",1.6967,1.7061,1.6777,1.6872,208879.0],["1999-05-20",1.6872,1.7109,1.6872,1.6967,422491.0],["1999-05-21",1.7156,1.7393,1.6682,1.7298,666281.0],["1999-05-24",1.7441,1.7583,1.7298,1.7441,439059.0],["1999-05-25",1.7535,1.7535,1.6919,1.7061,516575.0],["1999-05-26",1.6919,1.7204,1.6635,1.7156,317756.0],["1999-05-27",1.7061,1.7156,1.6872,1.7156,149114.0],["1999-05-28",1.7251,1.7583,1.7204,1.7346,247932.0],["1999-06-01",1.7251,1.8483,1.7204,1.8009,889361.0],["1999-06-02",1.7867,1.7867,1.7488,1.7488,700601.0],["1999-06-03",1.7441,1.763,1.7298,1.7535,676932.0],["1999-06-04",1.7441,1.763,1.7346,1.763,302963.0],["1999-06-07",1.7725,1.7915,1.7583,1.7915,233731.0],["1999-06-08",1.7972,1.7972,1.759,1.7781,980487.0],["1999-06-09",1.7637,1.7685,1.7494,1.7685,429592.0],["1999-06-10",1.7542,1.7781,1.7542,1.7781,336691.0],["1999-06-11",1.7876,1.7972,1.7685,1.7733,286986.0],["1999-06-14",1.7637,1.7637,1.7112,1.7303,280477.0],["1999-06-15",1.7398,1.7685,1.7303,1.7446,520717.0],["1999-06-16",1.7542,1.7829,1.7446,1.7781,327815.0],["1999-06-17",1.7829,1.7829,1.7685,1.7733,94084.0],["1999-06-18",1.802,1.802,1.759,1.7733,360952.0],["1999-06-21",1.7685,1.7685,1.7064,1.7446,320714.0],["1999-06-22",1.7303,1.7494,1.7207,1.7446,308288.0],["1999-06-23",1.7494,1.759,1.7255,1.759,237281.0],["1999-06-24",1.7207,1.759,1.7207,1.7446,429000.0],["1999-06-25",1.7446,1.759,1.7351,1.7542,153257.0],["1999-06-28",1.7637,1.7685,1.7398,1.7446,221305.0],["1999-06-29",1.7542,1.7542,1.7303,1.7446,537286.0],["1999-06-30",1.7494,1.7685,1.7446,1.7446,808887.0],["1999-07-01",1.7494,1.8354,1.7494,1.802,997055.0],["1999-07-02",1.8115,1.8115,1.7829,1.7972,771017.0],["1999-07-06",1.7972,1.7972,1.7781,1.7829,378112.0],["1999-07-07",1.7876,1.802,1.7781,1.7972,408290.0],["1999-07-08",1.7876,1.7876,1.7398,1.7446,405923.0],["1999-07-09",1.7351,1.7733,1.7351,1.7733,236098.0],["1999-07-12",1.7733,1.7733,1.7446,1.759,327815.0],["1999-07-13",1.7398,1.759,1.7255,1.7542,348526.0],["1999-07-14",1.759,1.7733,1.7494,1.7733,389946.0],["1999-07-15",1.7685,1.802,1.7637,1.7972,603559.0],["1999-07-16",1.8068,1.8259,1.802,1.8259,721312.0],["1999-07-19",1.8354,1.8545,1.8259,1.8498,729596.0],["1999-07-20",1.8545,1.8545,1.8259,1.8402,307697.0],["1999-07-21",1.8307,1.845,1.8211,1.8354,136688.0],["1999-07-22",1.8354,1.8498,1.8163,1.8498,311247.0],["1999-07-23",1.8354,1.8593,1.8354,1.8545,359768.0],["1999-07-26",1.8354,1.845,1.8163,1.8354,279294.0],["1999-07-27",1.8163,1.8306,1.802,1.8306,346750.0],["1999-07-28",1.8259,1.8307,1.802,1.802,321898.0],["1999-07-29",1.8068,1.8068,1.7876,1.7924,175150.0],["1999-07-30",1.7733,1.8689,1.7733,1.8641,554446.0],["1999-08-02",1.845,1.8832,1.845,1.8689,568647.0],["1999-08-03",1.8689,1.8832,1.8689,1.8689,529001.0],["1999-08-04",1.8593,1.8641,1.8115,1.8211,152073.0],["1999-08-05",1.8163,1.8737,1.8068,1.8689,268643.0],["1999-08-06",1.888,1.888,1.845,1.8498,153257.0],["1999-08-09",1.8545,1.8545,1.8354,1.8402,97634.0],["1999-08-10",1.845,1.845,1.7876,1.8211,138463.0],["1999-08-11",1.8163,1.8211,1.7876,1.7924,140239.0],["1999-08-12",1.7876,1.7972,1.7685,1.7781,179884.0],["1999-08-13",1.7829,1.7829,1.759,1.7829,204145.0],["1999-08-16",1.7781,1.8163,1.7781,1.8163,163908.0],["1999-08-17",1.8211,1.8306,1.7876,1.8067,191127.0],["1999-08-18",1.8068,1.8068,1.7829,1.7876,146748.0],["1999-08-19",1.7781,1.7876,1.7494,1.7876,146156.0],["1999-08-20",1.7972,1.8068,1.7876,1.7972,150298.0],["1999-08-23",1.7876,1.8211,1.7876,1.8115,169825.0],["1999-08-24",1.8115,1.8354,1.8068,1.8115,137872.0],["1999-08-25",1.8115,1.8211,1.7924,1.802,78699.0],["1999-08-26",1.802,1.802,1.7876,1.7924,102960.0],["1999-08-27",1.7972,1.7972,1.7494,1.7733,224855.0],["1999-08-30",1.7637,1.7876,1.7398,1.7637,305921.0],["1999-08-31",1.7733,1.7972,1.7637,1.7972,328999.0],["1999-09-01",1.7781,1.8259,1.7781,1.7972,326040.0],["1999-09-02",1.8068,1.8259,1.7876,1.8259,229589.0],["1999-09-03",1.8354,1.8832,1.8354,1.8641,247341.0],["1999-09-07",1.8707,1.9092,1.8707,1.8996,1162738.0],["1999-09-08",1.89,1.89,1.8707,1.8755,328999.0],["1999-09-09",1.8707,1.8755,1.8321,1.8755,197044.0],["1999-09-10",1.8803,1.8803,1.8562,1.8562,563321.0],["1999-09-13",1.8562,1.8562,1.8369,1.8417,39646.0],["1999-09-14",1.8321,1.8417,1.8032,1.8273,328407.0],["1999-09-15",1.8369,1.8466,1.8225,1.8225,168050.0],["1999-09-16",1.8273,1.8466,1.808,1.8321,154440.0],["1999-09-17",1.8417,1.861,1.8417,1.8514,165683.0],["1999-09-20",1.8562,1.8707,1.8514,1.8514,69823.0],["1999-09-21",1.8466,1.8514,1.8273,1.8417,190535.0],["1999-09-22",1.8369,1.8417,1.8321,1.8369,64498.0],["1999-09-23",1.8369,1.8369,1.7694,1.7694,194677.0],["1999-09-24",1.7694,1.7694,1.7357,1.7694,326040.0],["1999-09-27",1.7742,1.7742,1.726,1.7501,305330.0],["1999-09-28",1.7598,1.7646,1.7405,1.755,345567.0],["1999-09-29",1.7357,1.755,1.7357,1.7453,298229.0],["1999-09-30",1.7405,1.755,1.726,1.7357,760366.0],["1999-10-01",1.7164,1.808,1.7164,1.808,555037.0],["1999-10-04",1.8225,1.8225,1.7935,1.808,76924.0],["1999-10-05",1.7983,1.7983,1.7791,1.7935,95268.0],["1999-10-06",1.8032,1.8755,1.7983,1.8562,653855.0],["1999-10-07",1.8658,1.8658,1.7983,1.8176,227222.0],["1999-10-08",1.8225,1.8225,1.7791,1.8032,141422.0],["1999-10-11",1.8032,1.8321,1.7983,1.8273,386396.0],["1999-10-12",1.8321,1.8321,1.8128,1.8128,273968.0],["1999-10-13",1.8128,1.8369,1.808,1.8369,150890.0],["1999-10-14",1.8321,1.8417,1.8273,1.8321,102960.0],["1999-10-15",1.8128,1.8321,1.8128,1.8321,259767.0],["1999-10-18",1.8225,1.8273,1.8128,1.8273,175150.0],["1999-10-19",1.8176,1.8321,1.8128,1.8176,151481.0],["1999-10-20",1.808,1.8321,1.808,1.8273,175742.0],["1999-10-21",1.8176,1.8321,1.8128,1.8321,160949.0],["1999-10-22",1.8321,1.8514,1.808,1.8225,408290.0],["1999-10-25",1.8128,1.8707,1.7839,1.8707,527226.0],["1999-10-26",1.861,1.861,1.8321,1.8466,142014.0],["1999-10-27",1.8466,1.8707,1.8128,1.8128,1104157.0],["1999-10-28",1.8128,1.8417,1.8032,1.8176,1176939.0],["1999-10-29",1.8176,1.8321,1.8032,1.8032,409473.0],["1999-11-01",1.7935,1.8417,1.7935,1.8273,217754.0],["1999-11-02",1.8369,1.8803,1.8369,1.8562,402372.0],["1999-11-03",1.8369,1.8417,1.7935,1.8273,251483.0],["1999-11-04",1.8176,1.8369,1.808,1.8369,77516.0],["1999-11-05",1.8369,1.8417,1.8176,1.8321,72782.0],["1999-11-08",1.8417,1.8417,1.7983,1.808,120120.0],["1999-11-09",1.808,1.8658,1.808,1.8514,308880.0],["1999-11-10",1.8466,1.849,1.8128,1.8176,162724.0],["1999-11-11",1.8369,1.8369,1.8128,1.8176,249116.0],["1999-11-12",1.8128,1.8225,1.8128,1.8225,190535.0],["1999-11-15",1.8128,1.8273,1.808,1.8273,98818.0],["1999-11-16",1.8321,1.8321,1.808,1.8128,155032.0],["1999-11-17",1.8128,1.8176,1.7791,1.7839,159174.0],["1999-11-18",1.7742,1.8225,1.7646,1.7646,420124.0],["1999-11-19",1.7646,1.7839,1.7308,1.7357,708294.0],["1999-11-22",1.7501,1.7839,1.726,1.7694,481072.0],["1999-11-23",1.7887,1.7887,1.7067,1.7067,351484.0],["1999-11-24",1.7067,1.726,1.6875,1.7116,162724.0],["1999-11-26",1.7067,1.7212,1.6875,1.6875,68640.0],["1999-11-29",1.6875,1.6875,1.6344,1.6392,339650.0],["1999-11-30",1.62,1.6875,1.6103,1.6875,352076.0],["1999-12-01",1.6826,1.7067,1.6489,1.7019,292903.0],["1999-12-02",1.7019,1.7019,1.6585,1.673,168050.0],["1999-12-03",1.673,1.673,1.6344,1.6682,303554.0],["1999-12-06",1.6682,1.7453,1.6585,1.7357,1263923.0],["1999-12-07",1.7326,1.7326,1.6936,1.6936,1346172.0],["1999-12-08",1.7034,1.7277,1.6839,1.7131,731371.0],["1999-12-09",1.7034,1.7034,1.6352,1.6547,234323.0],["1999-12-10",1.6498,1.6693,1.6401,1.6498,131954.0],["1999-12-13",1.6547,1.6547,1.5817,1.5866,285211.0],["1999-12-14",1.5914,1.6012,1.533,1.5525,627228.0],["1999-12-15",1.5428,1.6109,1.5428,1.6012,611843.0],["1999-12-16",1.5866,1.5963,1.5622,1.5622,820721.0],["1999-12-17",1.5671,1.5671,1.5282,1.533,2082869.0],["1999-12-20",1.5282,1.5476,1.5038,1.5087,675749.0],["1999-12-21",1.5184,1.5282,1.4649,1.499,1218360.0],["1999-12-22",1.5136,1.5963,1.5136,1.5768,362135.0],["1999-12-23",1.5671,1.5817,1.5476,1.5574,304738.0],["1999-12-27",1.5768,1.5963,1.5622,1.5866,179292.0],["1999-12-28",1.5866,1.5963,1.572,1.5914,237873.0],["1999-12-29",1.5817,1.5866,1.5476,1.5622,302963.0],["1999-12-30",1.5574,1.5574,1.5428,1.5428,343792.0],["1999-12-31",1.5622,1.5671,1.5428,1.5574,126629.0],["2000-01-03",1.5768,1.5768,1.5379,1.5379,309472.0],["2000-01-04",1.5574,1.6644,1.5428,1.6304,1094098.0],["2000-01-05",1.6352,1.6693,1.6158,1.6158,452077.0],["2000-01-06",1.6109,1.6304,1.5768,1.5914,299412.0],["2000-01-07",1.6012,1.6109,1.5476,1.572,747939.0],["2000-01-10",1.5768,1.5914,1.5671,1.5817,171008.0],["2000-01-11",1.572,1.5866,1.5574,1.5574,158582.0],["2000-01-12",1.5574,1.5622,1.5282,1.5428,208287.0],["2000-01-13",1.5574,1.5768,1.5476,1.5671,659772.0],["2000-01-14",1.5574,1.5574,1.5233,1.533,475746.0],["2000-01-18",1.5379,1.5525,1.5233,1.5525,489948.0],["2000-01-19",1.5622,1.5817,1.5476,1.5817,281661.0],["2000-01-20",1.5817,1.5817,1.5428,1.5622,347934.0],["2000-01-21",1.5476,1.5914,1.5233,1.5914,392313.0],["2000-01-24",1.6012,1.6158,1.5817,1.5914,389354.0],["2000-01-25",1.5866,1.5914,1.5428,1.5622,501190.0],["2000-01-26",1.5671,1.5768,1.5476,1.5622,521309.0],["2000-01-27",1.5476,1.572,1.5476,1.5476,1478719.0],["2000-01-28",1.5622,1.5817,1.5525,1.572,362727.0],["2000-01-31",1.5914,1.6012,1.5428,1.5428,396455.0],["2000-02-01",1.5476,1.5574,1.5428,1.5476,694684.0],["2000-02-02",1.5476,1.5574,1.5428,1.5476,522492.0],["2000-02-03",1.5428,1.5866,1.5428,1.572,390538.0],["2000-02-04",1.5768,1.5866,1.5622,1.572,218938.0],["2000-02-07",1.572,1.572,1.5428,1.5525,267459.0],["2000-02-08",1.5574,1.5622,1.5428,1.5428,189943.0],["2000-02-09",1.5476,1.5574,1.5379,1.5525,1784640.0],["2000-02-10",1.5622,1.5671,1.5136,1.533,484030.0],["2000-02-11",1.533,1.5622,1.533,1.5574,763916.0],["2000-02-14",1.5574,1.5622,1.5379,1.5476,360952.0],["2000-02-15",1.5476,1.5574,1.5282,1.5476,307105.0],["2000-02-16",1.5476,1.5622,1.5476,1.5525,144381.0],["2000-02-17",1.5525,1.5574,1.5428,1.5525,299412.0],["2000-02-18",1.5574,1.5574,1.5233,1.5525,477521.0],["2000-02-22",1.5622,1.5622,1.5233,1.533,244974.0],["2000-02-23",1.5282,1.533,1.4795,1.4941,278110.0],["2000-02-24",1.4892,1.4892,1.4454,1.4552,185801.0],["2000-02-25",1.4503,1.4552,1.4016,1.4211,364502.0],["2000-02-28",1.4308,1.4746,1.4211,1.4746,585807.0],["2000-02-29",1.4698,1.499,1.4333,1.4844,483439.0],["2000-03-01",1.4844,1.4844,1.426,1.4746,397639.0],["2000-03-02",1.4698,1.4844,1.4503,1.4552,325448.0],["2000-03-03",1.4844,1.4844,1.4454,1.4503,484622.0],["2000-03-06",1.4503,1.4503,1.4065,1.4211,967469.0],["2000-03-07",1.4179,1.4475,1.4081,1.4475,4339113.0],["2000-03-08",1.4475,1.4475,1.3884,1.4278,502374.0],["2000-03-09",1.4179,1.4475,1.4179,1.4425,259175.0],["2000-03-10",1.4524,1.4524,1.4327,1.4376,342608.0],["2000-03-13",1.4278,1.4475,1.4179,1.4179,224855.0],["2000-03-14",1.4179,1.4524,1.4179,1.4376,318939.0],["2000-03-15",1.4327,1.4622,1.4179,1.4475,514800.0],["2000-03-16",1.4573,1.5115,1.4376,1.4967,1099423.0],["2000-03-17",1.4721,1.5066,1.4721,1.4918,304738.0],["2000-03-20",1.4967,1.4967,1.477,1.4819,215388.0],["2000-03-21",1.4573,1.4819,1.4524,1.477,349117.0],["2000-03-22",1.4672,1.4869,1.4573,1.4573,1555643.0],["2000-03-23",1.4622,1.477,1.4573,1.4672,248524.0],["2000-03-24",1.4672,1.4869,1.4672,1.477,335508.0],["2000-03-27",1.4672,1.4918,1.4573,1.4672,335508.0],["2000-03-28",1.4622,1.4967,1.4524,1.4819,482847.0],["2000-03-29",1.4819,1.5459,1.4819,1.541,984037.0],["2000-03-30",1.5312,1.5755,1.5312,1.5755,543203.0],["2000-03-31",1.5903,1.6346,1.5558,1.6346,1809492.0],["2000-04-03",1.6346,1.6543,1.6247,1.6493,608292.0],["2000-04-04",1.669,1.7232,1.6543,1.6789,1239662.0],["2000-04-05",1.6739,1.6838,1.6296,1.6493,472788.0],["2000-04-06",1.6641,1.669,1.6247,1.6444,240832.0],["2000-04-07",1.6543,1.6543,1.605,1.6346,244974.0],["2000-04-10",1.6395,1.6936,1.6099,1.6493,506516.0],["2000-04-11",1.6493,1.669,1.6198,1.6493,286986.0],["2000-04-12",1.6592,1.6641,1.6296,1.6493,376337.0],["2000-04-13",1.6493,1.7133,1.6493,1.7035,533143.0],["2000-04-14",1.7035,1.7527,1.6936,1.733,1208892.0],["2000-04-17",1.7232,1.7281,1.6641,1.7183,273968.0],["2000-04-18",1.6986,1.7232,1.669,1.7232,289945.0],["2000-04-19",1.7232,1.7232,1.6543,1.7035,340833.0],["2000-04-20",1.7035,1.7133,1.6789,1.6838,312430.0],["2000-04-24",1.6739,1.7133,1.669,1.7133,386396.0],["2000-04-25",1.7133,1.7429,1.7035,1.7429,507699.0],["2000-04-26",1.733,1.7724,1.7035,1.733,534327.0],["2000-04-27",1.7232,1.8315,1.7133,1.7773,301188.0],["2000-04-28",1.7872,1.7872,1.6887,1.7183,443793.0],["2000-05-01",1.6887,1.7675,1.6887,1.7527,753265.0],["2000-05-02",1.7527,1.7527,1.7035,1.7035,152665.0],["2000-05-03",1.7035,1.7084,1.6395,1.6739,273377.0],["2000-05-04",1.669,1.7232,1.669,1.7133,240240.0],["2000-05-05",1.6986,1.7281,1.6838,1.7281,153257.0],["2000-05-08",1.7084,1.7281,1.6789,1.6789,193494.0],["2000-05-09",1.669,1.7281,1.669,1.7035,272785.0],["2000-05-10",1.7035,1.7281,1.6838,1.7183,206512.0],["2000-05-11",1.7183,1.7281,1.6789,1.7133,335508.0],["2000-05-12",1.7133,1.738,1.7133,1.738,275743.0],["2000-05-15",1.738,1.7626,1.7232,1.7626,344383.0],["2000-05-16",1.7675,1.7724,1.7232,1.7478,176334.0],["2000-05-17",1.733,1.738,1.6887,1.6936,157399.0],["2000-05-18",1.6739,1.7232,1.6739,1.7084,469237.0],["2000-05-19",1.7183,1.7232,1.6739,1.7035,97634.0],["2000-05-22",1.7035,1.733,1.6789,1.7232,255625.0],["2000-05-23",1.733,1.733,1.6739,1.6739,205328.0],["2000-05-24",1.6838,1.733,1.6395,1.7281,1937897.0],["2000-05-25",1.7281,1.738,1.7084,1.7133,298821.0],["2000-05-26",1.7232,1.7281,1.7133,1.7183,83433.0],["2000-05-30",1.7133,1.7576,1.7084,1.7576,339650.0],["2000-05-31",1.7478,1.797,1.7478,1.797,311839.0],["2000-06-01",1.7872,1.7921,1.7675,1.7921,278110.0],["2000-06-02",1.7921,1.8069,1.7527,1.7675,323673.0],["2000-06-05",1.7576,1.7773,1.7527,1.7576,289353.0],["2000-06-06",1.7743,1.7793,1.7147,1.7346,989363.0],["2000-06-07",1.7346,1.7793,1.7197,1.7793,865692.0],["2000-06-08",1.7793,1.7793,1.7346,1.7694,195269.0],["2000-06-09",1.7594,1.7843,1.7545,1.7843,124854.0],["2000-06-12",1.7843,1.7843,1.7396,1.7396,220121.0],["2000-06-13",1.7495,1.7644,1.7296,1.7495,449119.0],["2000-06-14",1.7445,1.7743,1.7296,1.7743,379295.0],["2000-06-15",1.7694,1.7793,1.7594,1.7743,360360.0],["2000-06-16",1.7793,1.7843,1.7594,1.7843,485806.0],["2000-06-19",1.7743,1.7843,1.7644,1.7843,276927.0],["2000-06-20",1.7743,1.7743,1.7097,1.7296,377520.0],["2000-06-21",1.7296,1.7495,1.7097,1.7396,596458.0],["2000-06-22",1.7346,1.7396,1.6849,1.6849,227222.0],["2000-06-23",1.6849,1.7147,1.6799,1.7097,259767.0],["2000-06-26",1.7197,1.7246,1.6998,1.7197,231364.0],["2000-06-27",1.7197,1.7594,1.7197,1.7246,533143.0],["2000-06-28",1.7346,1.7893,1.7246,1.7843,733146.0],["2000-06-29",1.7793,1.7843,1.7296,1.7445,474563.0],["2000-06-30",1.7445,1.7594,1.7197,1.7209,984629.0],["2000-07-03",1.7346,1.8042,1.7147,1.7843,639062.0],["2000-07-05",1.7942,1.7942,1.7594,1.7644,389354.0],["2000-07-06",1.7743,1.829,1.7445,1.8191,1068654.0],["2000-07-07",1.829,1.8588,1.829,1.839,474563.0],["2000-07-10",1.8439,1.8737,1.834,1.8439,218938.0],["2000-07-11",1.8439,1.8489,1.8091,1.834,191127.0],["2000-07-12",1.834,1.8489,1.829,1.8489,955634.0],["2000-07-13",1.839,1.8688,1.834,1.8688,300004.0],["2000-07-14",1.8588,1.8588,1.834,1.8539,301188.0],["2000-07-17",1.839,1.8489,1.829,1.839,318348.0],["2000-07-18",1.829,1.829,1.8042,1.8141,208287.0],["2000-07-19",1.8091,1.824,1.8091,1.8191,211246.0],["2000-07-20",1.8141,1.8688,1.8141,1.8539,264501.0],["2000-07-21",1.8489,1.8688,1.824,1.834,262726.0],["2000-07-24",1.834,1.8439,1.7743,1.7743,231956.0],["2000-07-25",1.7743,1.8042,1.7545,1.7942,337283.0],["2000-07-26",1.7942,1.824,1.7893,1.824,456811.0],["2000-07-27",1.8141,1.8439,1.8091,1.829,286986.0],["2000-07-28",1.829,1.8439,1.7843,1.7843,271601.0],["2000-07-31",1.7942,1.8489,1.7594,1.8489,536102.0],["2000-08-01",1.834,1.8489,1.8091,1.824,360952.0],["2000-08-02",1.824,1.8439,1.7893,1.834,394088.0],["2000-08-03",1.824,1.9036,1.824,1.9036,1371617.0],["2000-08-04",1.8837,1.9036,1.8588,1.8787,351484.0],["2000-08-07",1.8787,1.8936,1.829,1.8936,308880.0],["2000-08-08",1.8887,1.9334,1.8837,1.9284,630186.0],["2000-08-09",1.9682,2.003,1.9533,1.998,940250.0],["2000-08-10",1.9881,2.0229,1.9781,2.0229,526043.0],["2000-08-11",2.0328,2.0626,2.0079,2.0626,795277.0],["2000-08-14",2.0527,2.0527,1.998,2.0527,614210.0],["2000-08-15",2.0477,2.0576,2.0278,2.0527,417757.0],["2000-08-16",2.0626,2.0626,2.003,2.0229,1132560.0],["2000-08-17",2.0129,2.0378,1.993,2.0129,306513.0],["2000-08-18",2.0079,2.0129,1.9483,1.9682,433734.0],["2000-08-21",1.9682,1.9732,1.9433,1.9483,258583.0],["2000-08-22",1.9384,1.9632,1.9185,1.9235,408290.0],["2000-08-23",1.9185,1.9483,1.8986,1.9433,625452.0],["2000-08-24",1.9384,1.9732,1.9384,1.9533,500599.0],["2000-08-25",1.9433,1.9533,1.9085,1.9284,186393.0],["2000-08-28",1.9235,1.9334,1.9135,1.9185,211837.0],["2000-08-29",1.9284,1.9334,1.8936,1.8986,502966.0],["2000-08-30",1.9085,1.9483,1.9085,1.9483,266276.0],["2000-08-31",1.9483,1.9881,1.9334,1.9881,370419.0],["2000-09-01",1.9781,1.9881,1.9483,1.9781,473379.0],["2000-09-05",1.9781,2.0278,1.9732,1.993,1044985.0],["2000-09-06",1.993,2.0278,1.9881,2.0278,346159.0],["2000-09-07",2.0328,2.0726,2.0328,2.0626,662139.0],["2000-09-08",2.1024,2.1024,2.0278,2.0278,1553868.0],["2000-09-11",2.0378,2.1372,2.0378,2.1173,1029600.0],["2000-09-12",2.1299,2.2051,2.1249,2.2051,1881091.0],["2000-09-13",2.2051,2.2602,2.1399,2.15,978120.0],["2000-09-14",2.15,2.16,2.1249,2.145,363910.0],["2000-09-15",2.1049,2.145,2.1049,2.1399,747939.0],["2000-09-18",2.1399,2.145,2.1099,2.1099,301779.0],["2000-09-19",2.0998,2.15,2.0998,2.1399,1637892.0],["2000-09-20",2.1399,2.145,2.0998,2.1249,543203.0],["2000-09-21",2.1099,2.1349,2.0648,2.0648,291720.0],["2000-09-22",2.0497,2.145,2.0497,2.1349,820721.0],["2000-09-25",2.1399,2.175,2.1199,2.1349,1555643.0],["2000-09-26",2.1249,2.18,2.1249,2.17,928415.0],["2000-09-27",2.17,2.2452,2.155,2.2452,727229.0],["2000-09-28",2.2452,2.3153,2.2452,2.3153,1287000.0],["2000-09-29",2.3053,2.4106,2.3053,2.3855,1874582.0],["2000-10-02",2.3855,2.3855,2.2753,2.3053,656222.0],["2000-10-03",2.3204,2.3855,2.2953,2.3254,1033742.0],["2000-10-04",2.3153,2.3254,2.2001,2.2652,873385.0],["2000-10-05",2.2753,2.2753,2.2101,2.2151,308880.0],["2000-10-06",2.2201,2.2652,2.2101,2.2251,422491.0],["2000-10-09",2.2352,2.2352,2.2151,2.2301,324857.0],["2000-10-10",2.2402,2.2552,2.2051,2.2151,502966.0],["2000-10-11",2.2151,2.2452,2.2101,2.2352,579298.0],["2000-10-12",2.2402,2.2753,2.2301,2.2402,444385.0],["2000-10-13",2.2402,2.3404,2.2251,2.3304,501190.0],["2000-10-16",2.3604,2.3805,2.3204,2.3755,1242029.0],["2000-10-17",2.3755,2.4005,2.3153,2.3153,630778.0],["2000-10-18",2.3053,2.3604,2.2702,2.3103,718945.0],["2000-10-19",2.3103,2.3304,2.3053,2.3254,546753.0],["2000-10-20",2.3354,2.3504,2.3304,2.3504,323673.0],["2000-10-23",2.3404,2.3655,2.3354,2.3655,378112.0],["2000-10-24",2.3655,2.3655,2.2702,2.3153,524268.0],["2000-10-25",2.3204,2.3354,2.2301,2.2502,605334.0],["2000-10-26",2.2151,2.2652,2.2151,2.2602,756223.0],["2000-10-27",2.2753,2.3003,2.2251,2.2702,410657.0],["2000-10-30",2.2602,2.3554,2.2552,2.3354,376928.0],["2000-10-31",2.3304,2.3604,2.2753,2.3454,608292.0],["2000-11-01",2.3404,2.3404,2.3103,2.3204,762141.0],["2000-11-02",2.3204,2.3254,2.2853,2.3204,546161.0],["2000-11-03",2.3103,2.3153,2.2652,2.2953,521309.0],["2000-11-06",2.2903,2.3304,2.2753,2.3003,366869.0],["2000-11-07",2.2853,2.3304,2.2652,2.3103,533735.0],["2000-11-08",2.2903,2.3354,2.2652,2.3153,844390.0],["2000-11-09",2.3003,2.3153,2.2602,2.2903,496457.0],["2000-11-10",2.3254,2.3354,2.3003,2.3103,515983.0],["2000-11-13",2.3053,2.3153,2.2602,2.3153,517167.0],["2000-11-14",2.3103,2.3204,2.2903,2.3053,232548.0],["2000-11-15",2.3103,2.3304,2.2953,2.3153,449710.0],["2000-11-16",2.3153,2.3454,2.3003,2.3204,519534.0],["2000-11-17",2.3404,2.3655,2.3404,2.3504,440834.0],["2000-11-20",2.3454,2.3855,2.3354,2.3805,427817.0],["2000-11-21",2.3655,2.4005,2.3454,2.3855,701785.0],["2000-11-22",2.3655,2.4306,2.3554,2.4005,1154454.0],["2000-11-24",2.4005,2.4456,2.4005,2.4406,211246.0],["2000-11-27",2.4356,2.581,2.4356,2.581,1189957.0],["2000-11-28",2.581,2.581,2.5058,2.5058,1700615.0],["2000-11-29",2.4857,2.5058,2.4607,2.4757,713619.0],["2000-11-30",2.4557,2.4807,2.4256,2.4356,908297.0],["2000-12-01",2.4406,2.4657,2.3955,2.4056,1027233.0],["2000-12-04",2.4056,2.4206,2.3855,2.3955,1150903.0],["2000-12-05",2.4056,2.4156,2.3705,2.3955,1963341.0],["2000-12-06",2.3855,2.4056,2.3655,2.3655,830189.0],["2000-12-07",2.3504,2.4056,2.3504,2.3955,358585.0],["2000-12-08",2.3855,2.4056,2.3855,2.4056,856225.0],["2000-12-11",2.4056,2.4106,2.3855,2.4056,756223.0],["2000-12-12",2.4031,2.4183,2.388,2.388,266276.0],["2000-12-13",2.388,2.393,2.3627,2.3779,490539.0],["2000-12-14",2.3577,2.3627,2.3173,2.3476,466279.0],["2000-12-15",2.3375,2.3728,2.3224,2.3728,664506.0],["2000-12-18",2.3627,2.3779,2.3425,2.3779,878710.0],["2000-12-19",2.3577,2.4132,2.3476,2.388,2123698.0],["2000-12-20",2.3829,2.4132,2.3779,2.3829,440834.0],["2000-12-21",2.393,2.4233,2.3728,2.4183,485214.0],["2000-12-22",2.4183,2.4536,2.4132,2.4233,1084039.0],["2000-12-26",2.4284,2.4839,2.4284,2.4789,457403.0],["2000-12-27",2.5041,2.5849,2.5041,2.5849,910663.0],["2000-12-28",2.5697,2.6657,2.5647,2.6657,874568.0],["2000-12-29",2.6657,2.6657,2.5899,2.6253,733146.0],["2001-01-02",2.6455,2.6455,2.5142,2.5546,690542.0],["2001-01-03",2.5546,2.6051,2.5142,2.5546,1288183.0],["2001-01-04",2.5394,2.5394,2.4233,2.4486,1230194.0],["2001-01-05",2.4385,2.4839,2.4183,2.4486,883444.0],["2001-01-08",2.4435,2.4839,2.4334,2.4637,648530.0],["2001-01-09",2.4637,2.4688,2.4031,2.4284,756815.0],["2001-01-10",2.4031,2.4587,2.4031,2.4435,901196.0],["2001-01-11",2.4334,2.4536,2.4031,2.4233,1250905.0],["2001-01-12",2.4233,2.4233,2.3425,2.3981,731963.0],["2001-01-16",2.4183,2.4183,2.2719,2.3425,984037.0],["2001-01-17",2.3022,2.3375,2.3022,2.3224,1131377.0],["2001-01-18",2.3173,2.3274,2.2618,2.3022,939066.0],["2001-01-19",2.3022,2.3022,2.2618,2.282,1082263.0],["2001-01-22",2.282,2.2971,2.2214,2.2416,827230.0],["2001-01-23",2.2315,2.3123,2.2113,2.3123,3978161.0],["2001-01-24",2.3072,2.3526,2.2921,2.3022,1731977.0],["2001-01-25",2.2971,2.3375,2.2971,2.3022,1019541.0],["2001-01-26",2.3274,2.393,2.3274,2.3728,1022499.0],["2001-01-29",2.3716,2.4427,2.3716,2.4387,953268.0],["2001-01-30",2.4379,2.4395,2.3918,2.4233,486989.0],["2001-01-31",2.4225,2.4427,2.3345,2.3425,879302.0],["2001-02-01",2.3522,2.4257,2.3522,2.3934,575748.0],["2001-02-02",2.3781,2.4233,2.3765,2.3845,517167.0],["2001-02-05",2.3644,2.4395,2.3644,2.4233,478113.0],["2001-02-06",2.4233,2.4419,2.408,2.4225,365686.0],["2001-02-07",2.4144,2.4233,2.3845,2.3983,397639.0],["2001-02-08",2.3902,2.4136,2.3757,2.391,410065.0],["2001-02-09",2.3829,2.4209,2.3312,2.3627,1505938.0],["2001-02-12",2.3829,2.4387,2.3829,2.4225,575748.0],["2001-02-13",2.4144,2.4233,2.3991,2.4039,255033.0],["2001-02-14",2.4201,2.4249,2.3797,2.4128,231956.0],["2001-02-15",2.4047,2.4144,2.3708,2.3773,265684.0],["2001-02-16",2.3724,2.4233,2.3571,2.3619,717761.0],["2001-02-20",2.37,2.3934,2.3264,2.3466,2306541.0],["2001-02-21",2.3458,2.391,2.3304,2.3329,719537.0],["2001-02-22",2.3425,2.3498,2.3224,2.3329,1351498.0],["2001-02-23",2.3248,2.345,2.2739,2.3022,812437.0],["2001-02-26",2.3022,2.3345,2.282,2.2949,866876.0],["2001-02-27",2.2779,2.3062,2.2723,2.2763,916581.0],["2001-02-28",2.2698,2.311,2.2658,2.286,1025458.0],["2001-03-01",2.286,2.2941,2.2537,2.2795,898829.0],["2001-03-02",2.2747,2.328,2.2747,2.3167,1418363.0],["2001-03-05",2.3183,2.3224,2.2941,2.2949,870426.0],["2001-03-06",2.2876,2.2908,2.268,2.2794,2190563.0],["2001-03-07",2.2794,2.347,2.2631,2.325,1104749.0],["2001-03-08",2.3258,2.4341,2.3152,2.4154,1698840.0],["2001-03-09",2.4357,2.6059,2.4357,2.5643,3141463.0],["2001-03-12",2.5912,2.6458,2.5261,2.5277,2079910.0],["2001-03-13",2.522,2.5603,2.4838,2.5497,951492.0],["2001-03-14",2.5578,2.5578,2.4829,2.4829,910072.0],["2001-03-15",2.5725,2.5774,2.5359,2.5529,1291142.0],["2001-03-16",2.6091,2.6091,2.5489,2.557,1271615.0],["2001-03-19",2.5652,2.5969,2.557,2.5823,721312.0],["2001-03-20",2.5831,2.6311,2.57,2.57,853858.0],["2001-03-21",2.5619,2.5847,2.531,2.5359,602967.0],["2001-03-22",2.5318,2.5318,2.4374,2.509,1073388.0],["2001-03-23",2.4927,2.5318,2.4626,2.5269,1050310.0],["2001-03-26",2.5245,2.6205,2.5245,2.5928,1133152.0],["2001-03-27",2.7679,2.8086,2.7369,2.7923,26933507.0],["2001-03-28",2.7719,2.8493,2.7434,2.8297,5778778.0],["2001-03-29",2.8379,2.8607,2.7923,2.8183,2159793.0],["2001-03-30",2.8183,2.9111,2.785,2.9079,4957465.0],["2001-04-02",2.9079,2.9877,2.8802,2.9364,3323714.0],["2001-04-03",2.9282,2.9795,2.8949,2.9714,2762168.0],["2001-04-04",2.951,3.0162,2.951,2.9779,1773989.0],["2001-04-05",2.9388,2.9877,2.9348,2.96,5812506.0],["2001-04-06",2.9649,2.9649,2.877,2.9225,2815423.0],["2001-04-09",2.9266,2.9926,2.9136,2.9926,2406542.0],["2001-04-10",3.0129,3.1016,3.0121,3.0894,1633159.0],["2001-04-11",3.0894,3.0992,3.0357,3.0609,1860972.0],["2001-04-12",3.0447,3.1025,3.0447,3.1,1480494.0],["2001-04-16",3.0691,3.1122,3.0528,3.0569,1534341.0],["2001-04-17",3.065,3.0935,3.043,3.0935,1491737.0],["2001-04-18",3.0935,3.1016,3.0202,3.1016,1752095.0],["2001-04-19",3.0935,3.0943,3.0137,3.0674,976345.0],["2001-04-20",3.0471,3.0902,3.0121,3.0528,827822.0],["2001-04-23",3.0691,3.0878,3.0569,3.0878,779892.0],["2001-04-24",3.1082,3.192,3.087,3.1627,1910677.0],["2001-04-25",3.1627,3.227,3.1423,3.1871,2173994.0],["2001-04-26",3.2482,3.2864,3.2457,3.275,1244988.0],["2001-04-27",3.2669,3.271,3.2278,3.2604,1249130.0],["2001-04-30",3.2563,3.2653,3.2278,3.2563,1233153.0],["2001-05-01",3.236,3.2685,3.2156,3.2457,1269248.0],["2001-05-02",3.2335,3.2449,3.1562,3.1749,1353273.0],["2001-05-03",3.1668,3.1741,3.1138,3.1619,680483.0],["2001-05-04",3.1708,3.2645,3.1261,3.2645,1002381.0],["2001-05-07",3.2563,3.2742,3.2181,3.2278,1080488.0],["2001-05-08",3.24,3.24,3.1953,3.2075,805928.0],["2001-05-09",3.2034,3.2067,3.183,3.1953,1688781.0],["2001-05-10",3.1953,3.1953,3.1716,3.1749,875160.0],["2001-05-11",3.1749,3.1749,3.1098,3.1716,1366291.0],["2001-05-14",3.1871,3.1871,3.1651,3.1708,823088.0],["2001-05-15",3.1717,3.1725,3.1179,3.1383,729004.0],["2001-05-16",3.1342,3.1383,3.1098,3.1309,1658603.0],["2001-05-17",3.1391,3.1546,3.122,3.1513,1826652.0],["2001-05-18",3.1505,3.1586,3.1318,3.1529,890545.0],["2001-05-21",3.1489,3.2034,3.1204,3.2034,913030.0],["2001-05-22",3.2034,3.2034,3.1236,3.1261,1033150.0],["2001-05-23",3.1383,3.1537,3.0691,3.0862,1363924.0],["2001-05-24",3.0813,3.1008,3.0178,3.0984,1312444.0],["2001-05-25",3.1065,3.113,2.9795,3.0162,1228419.0],["2001-05-29",3.0121,3.0121,2.9315,2.9909,1243212.0],["2001-05-30",3.0113,3.0137,2.9527,2.9616,833148.0],["2001-05-31",2.9714,2.9926,2.9689,2.9714,1574578.0],["2001-06-01",2.9714,2.9917,2.9413,2.9869,740839.0],["2001-06-04",3.0121,3.0121,2.9787,2.9877,518350.0],["2001-06-05",2.9673,2.9991,2.9453,2.982,932557.0],["2001-06-06",2.9755,2.982,2.9201,2.9307,1049719.0],["2001-06-07",2.947,2.9673,2.8647,2.8729,1423097.0],["2001-06-08",2.8761,2.8761,2.8135,2.8452,1031967.0],["2001-06-11",2.8289,2.8688,2.8289,2.8501,898237.0],["2001-06-12",2.855,2.8804,2.846,2.8624,823088.0],["2001-06-13",2.8616,2.8878,2.8493,2.8501,939658.0],["2001-06-14",2.855,2.855,2.751,2.7534,1212443.0],["2001-06-15",2.7534,2.7968,2.7043,2.7886,3917214.0],["2001-06-18",2.7927,2.8321,2.7747,2.7977,1226052.0],["2001-06-19",2.7813,2.805,2.7682,2.7854,731963.0],["2001-06-20",2.7895,2.8091,2.7526,2.8018,1092914.0],["2001-06-21",2.8018,2.805,2.7067,2.7198,1185815.0],["2001-06-22",2.719,2.7542,2.6502,2.6543,1871623.0],["2001-06-25",2.6625,2.6969,2.6215,2.6215,1710674.0],["2001-06-26",2.6092,2.6133,2.5806,2.6133,1517772.0],["2001-06-27",2.6174,2.6273,2.6027,2.6142,1708308.0],["2001-06-28",2.6559,2.7182,2.6469,2.66,1324870.0],["2001-06-29",2.66,2.66,2.5707,2.592,10072920.0],["2001-07-02",2.6215,2.651,2.5888,2.6051,1991152.0],["2001-07-03",2.6142,2.6781,2.6142,2.6633,1794108.0],["2001-07-05",2.6584,2.6953,2.6584,2.6707,1436706.0],["2001-07-06",2.6666,2.6928,2.642,2.6666,1117767.0],["2001-07-09",2.6748,2.6846,2.6297,2.642,2094703.0],["2001-07-10",2.6502,2.669,2.6207,2.6281,1362741.0],["2001-07-11",2.6338,2.6535,2.6182,2.6371,850899.0],["2001-07-12",2.6354,2.6559,2.6322,2.642,900604.0],["2001-07-13",2.6395,2.6445,2.6133,2.6395,1461559.0],["2001-07-16",2.6355,2.6518,2.6084,2.6084,1416588.0],["2001-07-17",2.6084,2.6166,2.5666,2.5871,897645.0],["2001-07-18",2.5871,2.5904,2.5044,2.5167,1526648.0],["2001-07-19",2.533,2.5519,2.4651,2.4757,1011257.0],["2001-07-20",2.5167,2.5666,2.4438,2.4495,1484044.0],["2001-07-23",2.4577,2.4937,2.4298,2.4306,802970.0],["2001-07-24",2.4143,2.4208,2.2938,2.3266,1226052.0],["2001-07-25",2.3348,2.4249,2.3258,2.3758,1412445.0],["2001-07-26",2.3921,2.4175,2.3839,2.4003,1929021.0],["2001-07-27",2.4003,2.4315,2.3954,2.4192,523084.0],["2001-07-30",2.4167,2.4659,2.393,2.456,813621.0],["2001-07-31",2.4806,2.5003,2.4741,2.488,917172.0],["2001-08-01",2.4962,2.5568,2.4913,2.5167,1271615.0],["2001-08-02",2.5396,2.5437,2.5068,2.5265,589357.0],["2001-08-03",2.5314,2.5847,2.479,2.4823,485806.0],["2001-08-06",2.4814,2.4814,2.4085,2.429,431367.0],["2001-08-07",2.4495,2.47,2.4446,2.4618,561546.0],["2001-08-08",2.4618,2.47,2.4085,2.4184,377520.0],["2001-08-09",2.4061,2.4265,2.402,2.4225,228997.0],["2001-08-10",2.4593,2.4593,2.4077,2.4405,373378.0],["2001-08-13",2.4413,2.4487,2.4184,2.4249,228997.0],["2001-08-14",2.4536,2.5281,2.4413,2.5093,875160.0],["2001-08-15",2.497,2.533,2.4667,2.5216,536102.0],["2001-08-16",2.5052,2.5478,2.4749,2.529,336099.0],["2001-08-17",2.5298,2.5478,2.4904,2.4904,420716.0],["2001-08-20",2.5314,2.5396,2.5011,2.5281,432550.0],["2001-08-21",2.5281,2.5281,2.4552,2.4585,514800.0],["2001-08-22",2.4618,2.5314,2.4618,2.5109,626636.0],["2001-08-23",2.5101,2.5412,2.4683,2.47,1261556.0],["2001-08-24",2.4741,2.4798,2.4552,2.4577,1478719.0],["2001-08-27",2.4659,2.4888,2.3946,2.4003,1031967.0],["2001-08-28",2.4003,2.4184,2.3594,2.3618,1234337.0],["2001-08-29",2.3536,2.3618,2.3364,2.3512,895870.0],["2001-08-30",2.3348,2.3512,2.3241,2.3348,725454.0],["2001-08-31",2.3348,2.3373,2.3143,2.3332,492906.0],["2001-09-04",2.3348,2.3512,2.3233,2.3332,1082263.0],["2001-09-05",2.3307,2.3348,2.293,2.2996,662731.0],["2001-09-06",2.2996,2.3028,2.2635,2.2856,847349.0],["2001-09-07",2.2906,2.293,2.2611,2.2611,721903.0],["2001-09-10",2.2734,2.2742,2.216,2.2201,869834.0],["2001-09-17",2.1709,2.1963,2.1333,2.1341,1049127.0],["2001-09-18",2.1505,2.1505,2.0833,2.098,1198241.0],["2001-09-19",2.098,2.1136,2.0243,2.0751,1461559.0],["2001-09-20",2.0546,2.0645,2.0235,2.0235,1188182.0],["2001-09-21",1.9293,1.9702,1.9293,1.9489,2302990.0],["2001-09-24",1.9661,1.9702,1.876,1.8883,1218952.0],["2001-09-25",1.8932,1.8998,1.8605,1.8924,1814226.0],["2001-09-26",1.8777,1.8908,1.8383,1.8678,2175178.0],["2001-09-27",1.8801,1.8875,1.8334,1.8842,2162752.0],["2001-09-28",1.9211,1.9366,1.9039,1.9145,1606531.0],["2001-10-01",1.935,1.9457,1.9055,1.9129,2137899.0],["2001-10-02",1.9334,2.0071,1.9252,2.0071,1442032.0],["2001-10-03",2.0153,2.0702,2.0153,2.0481,1807125.0],["2001-10-04",2.0726,2.1095,2.0481,2.0898,1150903.0],["2001-10-05",2.0898,2.1095,2.0448,2.0989,1094098.0],["2001-10-08",2.0866,2.1234,2.0685,2.0972,472196.0],["2001-10-09",2.0767,2.0972,2.0685,2.0882,629003.0],["2001-10-10",2.0882,2.13,2.0808,2.1111,1337297.0],["2001-10-11",2.1275,2.1546,2.1177,2.1333,540836.0],["2001-10-12",2.13,2.1488,2.0808,2.0989,515392.0],["2001-10-15",2.103,2.1202,2.0694,2.0751,482847.0],["2001-10-16",2.0915,2.1611,2.0898,2.1587,468646.0],["2001-10-17",2.1914,2.1922,2.1316,2.1316,620127.0],["2001-10-18",2.148,2.148,2.0759,2.0948,650897.0],["2001-10-19",2.1013,2.1505,2.0874,2.1349,510066.0],["2001-10-22",2.1185,2.1587,2.1054,2.1316,663323.0],["2001-10-23",2.1439,2.1554,2.1177,2.1283,524859.0],["2001-10-24",2.1283,2.1283,1.9129,1.9227,2573408.0],["2001-10-25",1.9063,2.0268,1.8842,2.0227,3093534.0],["2001-10-26",2.0309,2.0317,1.9825,2.03,1315403.0],["2001-10-29",2.0235,2.0309,1.9973,1.9973,1255047.0],["2001-10-30",1.9948,1.9948,1.9211,1.9489,801786.0],["2001-10-31",1.9489,2.0071,1.9375,1.9915,1543217.0],["2001-11-01",1.9711,2.0104,1.9702,2.0104,1208892.0],["2001-11-02",2.0071,2.0251,1.9702,1.9768,813621.0],["2001-11-05",1.967,2.0161,1.967,2.0087,589357.0],["2001-11-06",1.9883,2.012,1.967,1.9948,955043.0],["2001-11-07",2.0153,2.0276,1.9915,2.0071,1136702.0],["2001-11-08",2.0276,2.0595,2.0243,2.0432,852674.0],["2001-11-09",2.0358,2.0604,2.0317,2.0399,744389.0],["2001-11-12",2.0563,2.0563,2.0161,2.0268,502374.0],["2001-11-13",2.0276,2.0481,2.0046,2.0481,597050.0],["2001-11-14",2.0481,2.0554,2.0292,2.0374,836106.0],["2001-11-15",2.0415,2.044,1.9997,2.0046,1368658.0],["2001-11-16",2.0333,2.0415,2.0071,2.0276,1054452.0],["2001-11-19",2.0112,2.035,1.9989,2.0259,526043.0],["2001-11-20",2.0259,2.0587,2.0194,2.0497,1016582.0],["2001-11-21",2.062,2.0669,1.9989,2.0423,447935.0],["2001-11-23",2.0456,2.0833,2.0227,2.08,341425.0],["2001-11-26",2.0964,2.1005,2.0325,2.0817,705335.0],["2001-11-27",2.0735,2.0833,2.0317,2.0571,1429605.0],["2001-11-28",2.0604,2.0604,2.0112,2.0153,829005.0],["2001-11-29",2.0235,2.062,2.0112,2.0399,858000.0],["2001-11-30",2.0522,2.0563,2.012,2.012,911847.0],["2001-12-03",2.0128,2.0563,1.9825,2.0481,779892.0],["2001-12-04",2.0489,2.0726,2.0219,2.0653,1221319.0],["2001-12-05",2.0776,2.13,2.0776,2.089,1240845.0],["2001-12-06",2.0726,2.1292,2.0661,2.0931,1373983.0],["2001-12-07",2.0923,2.2062,2.0915,2.1931,1692331.0],["2001-12-10",2.2135,2.2135,2.1587,2.1685,814804.0],["2001-12-11",2.185,2.1892,2.0751,2.0801,1024274.0],["2001-12-12",2.0966,2.1454,2.0668,2.1131,840248.0],["2001-12-13",2.1139,2.1462,2.0701,2.0701,950309.0],["2001-12-14",2.1032,2.128,2.0809,2.1098,763916.0],["2001-12-17",2.0974,2.1478,2.0958,2.109,1192324.0],["2001-12-18",2.1073,2.1073,2.0825,2.1065,2561574.0],["2001-12-19",2.1073,2.1801,2.0982,2.1644,1263923.0],["2001-12-20",2.1652,2.1792,2.1528,2.1693,652080.0],["2001-12-21",2.1611,2.2263,2.1602,2.2263,1694698.0],["2001-12-24",2.223,2.2784,2.2007,2.2734,889361.0],["2001-12-26",2.2734,2.2933,2.2644,2.2916,697051.0],["2001-12-27",2.2792,2.3139,2.2792,2.2891,1247946.0],["2001-12-28",2.2974,2.3172,2.2759,2.3148,771017.0],["2001-12-31",2.3272,2.3387,2.2768,2.3263,947942.0],["2002-01-02",2.3139,2.3139,2.252,2.3024,994688.0],["2002-01-03",2.323,2.328,2.266,2.2875,789952.0],["2002-01-04",2.2916,2.3272,2.2784,2.3247,781668.0],["2002-01-07",2.3164,2.347,2.3139,2.3222,604150.0],["2002-01-08",2.323,2.323,2.2834,2.3024,643796.0],["2002-01-09",2.3139,2.3197,2.2974,2.3065,591724.0],["2002-01-10",2.323,2.3272,2.2933,2.3139,845574.0],["2002-01-11",2.3305,2.3486,2.2842,2.2916,844390.0],["2002-01-14",2.3123,2.3239,2.2817,2.3015,800603.0],["2002-01-15",2.3024,2.3553,2.3024,2.328,917764.0],["2002-01-16",2.3288,2.3346,2.285,2.3015,747348.0],["2002-01-17",2.3015,2.3172,2.2925,2.3156,679299.0],["2002-01-18",2.3164,2.3222,2.2933,2.2941,579890.0],["2002-01-22",2.2941,2.3048,2.2652,2.2652,1015990.0],["2002-01-23",2.266,2.2891,2.261,2.2891,401781.0],["2002-01-24",2.3387,2.3429,2.3082,2.3082,1315994.0],["2002-01-25",2.309,2.3511,2.2677,2.3511,1400611.0],["2002-01-28",2.3511,2.3511,2.3082,2.3363,698826.0],["2002-01-29",2.3263,2.3272,2.2602,2.2908,1569844.0],["2002-01-30",2.285,2.3057,2.2685,2.3015,1137294.0],["2002-01-31",2.2974,2.3321,2.2949,2.3123,891137.0],["2002-02-01",2.3131,2.3503,2.3057,2.3379,839065.0],["2002-02-04",2.3321,2.3354,2.2999,2.3082,594683.0],["2002-02-05",2.3057,2.3139,2.2743,2.2891,750306.0],["2002-02-06",2.3015,2.3073,2.2842,2.3032,546753.0],["2002-02-07",2.2974,2.3057,2.2726,2.3007,797644.0],["2002-02-08",2.2966,2.3222,2.2825,2.3197,589357.0],["2002-02-11",2.3197,2.3329,2.3007,2.3214,689359.0],["2002-02-12",2.3263,2.3313,2.3098,2.3255,572789.0],["2002-02-13",2.3305,2.3553,2.3164,2.3553,610068.0],["2002-02-14",2.3553,2.3553,2.3247,2.3296,513617.0],["2002-02-15",2.3462,2.3462,2.2916,2.3346,863917.0],["2002-02-19",2.3139,2.328,2.3065,2.3222,379887.0],["2002-02-20",2.3222,2.3222,2.2817,2.3214,818354.0],["2002-02-21",2.3139,2.3222,2.2941,2.2949,671607.0],["2002-02-22",2.3073,2.3305,2.2768,2.3305,606517.0],["2002-02-25",2.3346,2.3553,2.3123,2.3553,601783.0],["2002-02-26",2.3553,2.3635,2.3495,2.3528,883444.0],["2002-02-27",2.3553,2.4007,2.3553,2.3858,817763.0],["2002-02-28",2.3883,2.409,2.3751,2.409,755632.0],["2002-03-01",2.4214,2.4586,2.409,2.4553,1455050.0],["2002-03-04",2.4759,2.4784,2.4197,2.4272,1120134.0],["2002-03-05",2.4272,2.4296,2.3834,2.4007,782851.0],["2002-03-06",2.4172,2.4387,2.3924,2.4387,961552.0],["2002-03-07",2.4553,2.4553,2.3949,2.4305,1142619.0],["2002-03-08",2.4594,2.4594,2.3958,2.4172,892320.0],["2002-03-11",2.4172,2.4379,2.409,2.4379,528410.0],["2002-03-12",2.4362,2.4829,2.4362,2.482,621310.0],["2002-03-13",2.4779,2.4979,2.4612,2.492,704152.0],["2002-03-14",2.4962,2.5062,2.4654,2.4696,1121909.0],["2002-03-15",2.4695,2.4829,2.4637,2.4779,853858.0],["2002-03-18",2.4695,2.492,2.4546,2.4762,1151495.0],["2002-03-19",2.4729,2.4937,2.4671,2.4804,1201200.0],["2002-03-20",2.472,2.4904,2.4429,2.4621,744981.0],["2002-03-21",2.4629,2.482,2.4196,2.482,625452.0],["2002-03-22",2.4696,2.4904,2.4646,2.487,528410.0],["2002-03-25",2.4904,2.4945,2.4737,2.4887,630778.0],["2002-03-26",2.4987,2.5329,2.4904,2.5329,1172797.0],["2002-03-27",2.5403,2.5778,2.5362,2.5745,1048535.0],["2002-03-28",2.5745,2.5895,2.5545,2.582,775750.0],["2002-04-01",2.5903,2.6153,2.5728,2.6136,1168655.0],["2002-04-02",2.5986,2.6553,2.5986,2.6403,1131377.0],["2002-04-03",2.6486,2.6486,2.602,2.6161,755632.0],["2002-04-04",2.6236,2.647,2.6111,2.6228,965694.0],["2002-04-05",2.6395,2.6653,2.6053,2.6236,971019.0],["2002-04-08",2.6403,2.6853,2.6236,2.6844,1333154.0],["2002-04-09",2.6844,2.6969,2.6453,2.6803,863325.0],["2002-04-10",2.6803,2.7452,2.6694,2.7436,965694.0],["2002-04-11",2.7228,2.7469,2.6953,2.6978,869834.0],["2002-04-12",2.7061,2.7069,2.6111,2.6495,972794.0],["2002-04-15",2.6495,2.6794,2.6445,2.6611,967469.0],["2002-04-16",2.6653,2.7019,2.662,2.7019,469829.0],["2002-04-17",2.7069,2.7619,2.6953,2.7569,895870.0],["2002-04-18",2.7652,2.7861,2.7236,2.7611,849716.0],["2002-04-19",2.7652,2.7819,2.7352,2.7769,435509.0],["2002-04-22",2.7686,2.7686,2.7352,2.7444,693501.0],["2002-04-23",2.7319,2.7336,2.6611,2.6694,1445582.0],["2002-04-24",2.6736,2.6836,2.5154,2.5195,2492342.0],["2002-04-25",2.3738,2.4587,2.3738,2.4579,2488792.0],["2002-04-26",2.4637,2.4779,2.3696,2.4271,1954465.0],["2002-04-29",2.4271,2.4271,2.3838,2.3946,981079.0],["2002-04-30",2.3946,2.4362,2.3946,2.4262,1083447.0],["2002-05-01",2.4346,2.4346,2.3913,2.4112,694684.0],["2002-05-02",2.4154,2.4304,2.3938,2.4179,666873.0],["2002-05-03",2.4237,2.4446,2.3954,2.4279,808295.0],["2002-05-06",2.4279,2.4329,2.3796,2.3904,1100607.0],["2002-05-07",2.3821,2.4087,2.3446,2.3871,814804.0],["2002-05-08",2.4038,2.4371,2.3738,2.4271,1269840.0],["2002-05-09",2.4396,2.4596,2.4321,2.4437,1011257.0],["2002-05-10",2.4454,2.4596,2.4329,2.4596,707702.0],["2002-05-13",2.4496,2.4729,2.4346,2.4671,585215.0],["2002-05-14",2.4504,2.4937,2.4504,2.4879,544386.0],["2002-05-15",2.4837,2.4862,2.4687,2.4762,688175.0],["2002-05-16",2.4596,2.4679,2.4154,2.4404,944392.0],["2002-05-17",2.4529,2.4529,2.4262,2.4504,800011.0],["2002-05-20",2.4504,2.4879,2.4454,2.482,627819.0],["2002-05-21",2.4654,2.4837,2.4329,2.4537,561546.0],["2002-05-22",2.4537,2.4787,2.4287,2.4704,437284.0],["2002-05-23",2.4621,2.5112,2.4612,2.5112,654447.0],["2002-05-24",2.5112,2.5345,2.4895,2.532,373970.0],["2002-05-28",2.5154,2.5154,2.4621,2.5154,865692.0],["2002-05-29",2.5154,2.5154,2.4446,2.4795,585807.0],["2002-05-30",2.4795,2.4795,2.4437,2.4754,517167.0],["2002-05-31",2.4879,2.5237,2.4812,2.4962,773975.0],["2002-06-03",2.4879,2.5104,2.4421,2.4446,586990.0],["2002-06-04",2.4154,2.4854,2.4146,2.4604,749714.0],["2002-06-05",2.4487,2.4512,2.4162,2.4446,448527.0],["2002-06-06",2.4454,2.4562,2.4062,2.4279,955043.0],["2002-06-07",2.4237,2.4829,2.4154,2.4662,585215.0],["2002-06-10",2.4579,2.4579,2.3996,2.4154,415390.0],["2002-06-11",2.4146,2.4414,2.3726,2.3768,515392.0],["2002-06-12",2.3852,2.4347,2.3667,2.4322,471604.0],["2002-06-13",2.4347,2.4423,2.386,2.3869,492314.0],["2002-06-14",2.4079,2.4263,2.3516,2.3969,624861.0],["2002-06-17",2.3969,2.4398,2.3869,2.4095,705335.0],["2002-06-18",2.4263,2.47,2.4263,2.4414,743797.0],["2002-06-19",2.4423,2.4423,2.402,2.4137,792910.0],["2002-06-20",2.4137,2.4288,2.3818,2.3885,744981.0],["2002-06-21",2.3508,2.3927,2.3508,2.3743,1130193.0],["2002-06-24",2.3743,2.3743,2.292,2.3214,1135519.0],["2002-06-25",2.3424,2.3474,2.2844,2.2979,1103565.0],["2002-06-26",2.2441,2.2483,2.1753,2.1904,1996477.0],["2002-06-27",2.2072,2.2089,2.1619,2.1946,1233745.0],["2002-06-28",2.2114,2.2265,2.2013,2.2072,1844996.0],["2002-07-01",2.2282,2.3004,2.2257,2.2433,2330801.0],["2002-07-02",2.2441,2.2441,2.14,2.1518,1213626.0],["2002-07-03",2.1451,2.1501,2.1358,2.14,1331971.0],["2002-07-05",2.1526,2.156,2.1358,2.1493,1301793.0],["2002-07-08",2.1493,2.1543,2.1073,2.1123,1869257.0],["2002-07-09",2.1157,2.1585,2.0687,2.0712,1236112.0],["2002-07-10",2.0569,2.0947,1.9721,1.973,1634934.0],["2002-07-11",1.973,1.9898,1.9394,1.9579,1345581.0],["2002-07-12",1.9746,1.9872,1.905,1.9218,787585.0],["2002-07-15",1.9226,1.9746,1.8697,1.9746,2030797.0],["2002-07-16",1.9872,1.9914,1.9394,1.9662,1510672.0],["2002-07-17",1.9704,1.994,1.9184,1.9411,877527.0],["2002-07-18",1.9537,1.978,1.9402,1.9402,969244.0],["2002-07-19",1.9411,1.9411,1.8218,1.8412,2349145.0],["2002-07-22",1.826,1.8462,1.7967,1.8168,1813634.0],["2002-07-23",1.8218,1.8328,1.6741,1.6783,1648543.0],["2002-07-24",1.6573,1.6573,1.5112,1.57,7908985.0],["2002-07-25",1.5532,1.6413,1.5171,1.6237,6284702.0],["2002-07-26",1.6573,1.6976,1.6363,1.6926,1865706.0],["2002-07-29",1.7589,1.837,1.7253,1.7698,2921342.0],["2002-07-30",1.7908,1.8554,1.7857,1.8386,2404175.0],["2002-07-31",1.847,1.894,1.8286,1.894,1828428.0],["2002-08-01",1.915,1.9268,1.8596,1.8882,2281097.0],["2002-08-02",1.8882,1.8966,1.8479,1.8554,1071021.0],["2002-08-05",1.8764,1.9058,1.8051,1.8168,1029008.0],["2002-08-06",1.8168,1.889,1.8168,1.8764,1421321.0],["2002-08-07",1.9016,1.9511,1.8638,1.9486,1198241.0],["2002-08-08",1.9276,1.9654,1.9066,1.9646,1898251.0],["2002-08-09",1.9688,1.983,1.931,1.9814,965102.0],["2002-08-12",1.973,2.0175,1.936,1.9998,644388.0],["2002-08-13",2.0007,2.0007,1.9436,1.9469,994097.0],["2002-08-14",1.9595,1.9982,1.9411,1.9982,873977.0],["2002-08-15",1.9982,2.0569,1.9956,2.0065,931965.0],["2002-08-16",2.0065,2.0443,1.9898,2.0326,864509.0],["2002-08-19",2.041,2.0603,2.0233,2.0552,892912.0],["2002-08-20",2.072,2.0729,2.0317,2.0645,665690.0],["2002-08-21",2.0645,2.1115,2.0485,2.1115,862734.0],["2002-08-22",2.1115,2.1946,2.109,2.182,1062145.0],["2002-08-23",2.1829,2.1829,2.1249,2.1459,631370.0],["2002-08-26",2.1468,2.1963,2.1358,2.1963,740247.0],["2002-08-27",2.2131,2.2131,2.1728,2.1812,1202383.0],["2002-08-28",2.1728,2.1728,2.0502,2.0561,1881683.0],["2002-08-29",2.0569,2.0569,2.0343,2.0393,1695290.0],["2002-08-30",2.0519,2.0578,2.0259,2.0259,1037884.0],["2002-09-03",2.0149,2.0233,1.9772,2.0015,993505.0],["2002-09-04",1.9982,2.0468,1.978,2.0468,1172205.0],["2002-09-05",2.0468,2.0628,2.0166,2.0166,908297.0],["2002-09-06",2.0275,2.0662,2.025,2.062,971019.0],["2002-09-09",2.0611,2.0611,1.9948,2.0007,1321912.0],["2002-09-10",2.01,2.0202,1.9591,1.9676,2339085.0],["2002-09-11",1.9591,1.9761,1.9252,1.926,2248552.0],["2002-09-12",1.9549,1.9735,1.9125,1.9252,2127248.0],["2002-09-13",1.9379,2.0117,1.9252,1.9786,1939080.0],["2002-09-16",1.9506,2.0015,1.9506,1.9913,998830.0],["2002-09-17",2.0125,2.0151,1.9617,1.971,1105341.0],["2002-09-18",1.9812,2.0058,1.9549,1.9701,1207117.0],["2002-09-19",1.9871,1.9871,1.9142,1.9142,730779.0],["2002-09-20",1.915,1.915,1.8667,1.8802,1651502.0],["2002-09-23",1.876,1.9065,1.8735,1.8938,1046168.0],["2002-09-24",1.8768,1.887,1.8506,1.876,961552.0],["2002-09-25",1.8828,1.9082,1.876,1.887,1381676.0],["2002-09-26",1.8997,1.9829,1.8997,1.9761,1073979.0],["2002-09-27",1.9676,1.9761,1.926,1.9311,1245579.0],["2002-09-30",1.932,1.9515,1.8896,1.9362,871018.0],["2002-10-01",1.9447,1.9684,1.9167,1.9405,1326645.0],["2002-10-02",1.993,2.0414,1.9863,2.0058,1900026.0],["2002-10-03",2.0058,2.0609,2.0058,2.0168,1142028.0],["2002-10-04",2.0168,2.0168,1.9303,1.9362,844390.0],["2002-10-07",1.9506,1.9727,1.904,1.9057,543794.0],["2002-10-08",1.9057,1.9057,1.8251,1.8751,1055044.0],["2002-10-09",1.8667,1.8862,1.798,1.8014,1037884.0],["2002-10-10",1.7844,1.8735,1.7734,1.8735,985221.0],["2002-10-11",1.8989,1.9286,1.8862,1.9108,869243.0],["2002-10-14",1.8828,1.9328,1.8658,1.9023,1188182.0],["2002-10-15",1.9048,1.9447,1.8743,1.9082,1583454.0],["2002-10-16",1.9133,1.9133,1.8327,1.8378,870426.0],["2002-10-17",1.8658,1.904,1.859,1.9014,1216585.0],["2002-10-18",1.9014,1.9294,1.887,1.9167,1047352.0],["2002-10-21",1.9235,1.9752,1.915,1.9523,1225461.0],["2002-10-22",1.993,2.0117,1.8997,1.9167,2579325.0],["2002-10-23",1.9252,2.0422,1.9209,2.0414,1707716.0],["2002-10-24",2.0558,2.0787,2.0049,2.0761,1657419.0],["2002-10-25",2.0694,2.099,2.0185,2.0897,1445582.0],["2002-10-28",2.0863,2.1177,2.0694,2.0804,683441.0],["2002-10-29",2.0677,2.0745,2.0142,2.0346,837881.0],["2002-10-30",2.0473,2.0982,2.0397,2.0897,988771.0],["2002-10-31",2.1109,2.1169,2.0643,2.0923,888770.0],["2002-11-01",2.0795,2.1203,2.0795,2.1118,697051.0],["2002-11-04",2.1186,2.1754,2.1118,2.1372,1090548.0],["2002-11-05",2.1372,2.1406,2.1118,2.127,977528.0],["2002-11-06",2.1321,2.1533,2.1016,2.1118,838473.0],["2002-11-07",2.1245,2.1245,2.0549,2.0965,676932.0],["2002-11-08",2.0965,2.1007,2.0549,2.066,372786.0],["2002-11-11",2.0694,2.0719,2.0363,2.0405,494090.0],["2002-11-12",2.0456,2.0583,2.0108,2.0193,1008298.0],["2002-11-13",2.0176,2.0176,1.9549,1.9803,610068.0],["2002-11-14",1.9973,2.0448,1.9973,2.0405,702377.0],["2002-11-15",2.0405,2.0855,2.0397,2.0855,788177.0],["2002-11-18",2.1007,2.1084,2.0778,2.0855,915397.0],["2002-11-19",2.0329,2.0838,2.032,2.0524,2321334.0],["2002-11-20",2.0354,2.0354,2.0049,2.0202,7981767.0],["2002-11-21",2.027,2.0431,2.0227,2.0371,1736710.0],["2002-11-22",2.0439,2.0549,2.0354,2.0439,1741444.0],["2002-11-25",2.0439,2.0863,2.038,2.0846,1618365.0],["2002-11-26",2.0778,2.0957,2.0626,2.0778,2292931.0],["2002-11-27",2.0906,2.1126,2.049,2.0719,990546.0],["2002-11-29",2.077,2.0931,2.0753,2.0812,576931.0],["2002-12-02",2.0897,2.1058,2.0804,2.0965,819538.0],["2002-12-03",2.0583,2.1118,2.0583,2.0957,704743.0],["2002-12-04",2.1041,2.1177,2.0795,2.0872,1045577.0],["2002-12-05",2.1126,2.1186,2.0795,2.0982,904154.0],["2002-12-06",2.1033,2.1033,2.0761,2.0948,710661.0],["2002-12-09",2.116,2.116,2.077,2.0923,1194099.0],["2002-12-10",2.1051,2.1128,2.0674,2.0983,947350.0],["2002-12-11",2.1154,2.1282,2.0931,2.1274,1369841.0],["2002-12-12",2.1282,2.1668,2.112,2.1574,1270432.0],["2002-12-13",2.1625,2.1711,2.1505,2.1582,1152087.0],["2002-12-16",2.1711,2.201,2.1642,2.1925,996463.0],["2002-12-17",2.1925,2.207,2.1762,2.2019,1073979.0],["2002-12-18",2.207,2.207,2.1625,2.1848,811845.0],["2002-12-19",2.1856,2.2096,2.1539,2.1702,755040.0],["2002-12-20",2.1916,2.201,2.1668,2.1925,1300018.0],["2002-12-23",2.1625,2.2242,2.1625,2.2242,828414.0],["2002-12-24",2.2242,2.2259,2.1539,2.1856,408290.0],["2002-12-26",2.1942,2.213,2.1882,2.201,601783.0],["2002-12-27",2.2045,2.2122,2.1668,2.1882,1024866.0],["2002-12-30",2.1711,2.2053,2.1676,2.201,1300610.0],["2002-12-31",2.213,2.213,2.1796,2.2105,931374.0],["2003-01-02",2.213,2.2421,2.201,2.2421,1359190.0],["2003-01-03",2.2584,2.279,2.2276,2.2653,836698.0],["2003-01-06",2.2781,2.3372,2.2781,2.3321,2093520.0],["2003-01-07",2.3338,2.3372,2.2498,2.2695,1138477.0],["2003-01-08",2.2704,2.2901,2.2498,2.2781,1496470.0],["2003-01-09",2.279,2.3098,2.2678,2.2824,1064512.0],["2003-01-10",2.2824,2.2824,2.249,2.2567,1449724.0],["2003-01-13",2.2567,2.2567,2.2276,2.237,1455050.0],["2003-01-14",2.2379,2.2533,2.2156,2.2267,1521323.0],["2003-01-15",2.2267,2.2413,2.2036,2.2387,1470434.0],["2003-01-16",2.2558,2.2755,2.2439,2.2618,829597.0],["2003-01-17",2.2618,2.2661,2.2353,2.2439,684625.0],["2003-01-21",2.2524,2.2687,2.2242,2.2361,1158004.0],["2003-01-22",2.2618,2.2618,2.189,2.2105,1364516.0],["2003-01-23",2.2182,2.2498,2.2113,2.243,906521.0],["2003-01-24",2.2447,2.2447,2.2019,2.2096,1014807.0],["2003-01-27",2.1882,2.1967,2.1419,2.1505,1788782.0],["2003-01-28",2.1933,2.2695,2.1933,2.2644,2279913.0],["2003-01-29",2.2695,2.3201,2.2567,2.2995,2702996.0],["2003-01-30",2.3166,2.3226,2.2653,2.2738,1332563.0],["2003-01-31",2.2824,2.3004,2.2824,2.2978,1581679.0],["2003-02-03",2.3012,2.3252,2.2824,2.3252,1106524.0],["2003-02-04",2.3166,2.3166,2.2995,2.3098,1092323.0],["2003-02-05",2.3184,2.3184,2.261,2.2952,837290.0],["2003-02-06",2.2824,2.3038,2.267,2.2798,920131.0],["2003-02-07",2.2764,2.2798,2.2319,2.2456,624861.0],["2003-02-10",2.2541,2.2755,2.2267,2.2439,955634.0],["2003-02-11",2.2507,2.2576,2.2053,2.2242,1110074.0],["2003-02-12",2.2284,2.2284,2.1445,2.1445,876935.0],["2003-02-13",2.1111,2.1856,2.1077,2.1753,1152087.0],["2003-02-14",2.1753,2.2353,2.1719,2.1813,1808901.0],["2003-02-18",2.1942,2.2079,2.1719,2.1805,1084039.0],["2003-02-19",2.1925,2.1967,2.1685,2.1745,1001197.0],["2003-02-20",2.1873,2.2087,2.1788,2.1967,1174572.0],["2003-02-21",2.2481,2.2584,2.2207,2.2584,862734.0],["2003-02-24",2.2584,2.2807,2.2387,2.2567,1203567.0],["2003-02-25",2.2439,2.2858,2.243,2.267,1007706.0],["2003-02-26",2.2738,2.2773,2.2447,2.2721,874568.0],["2003-02-27",2.2824,2.2867,2.2524,2.2661,965102.0],["2003-02-28",2.2952,2.3098,2.2678,2.3098,1080488.0],["2003-03-03",2.3115,2.3115,2.291,2.3038,837881.0],["2003-03-04",2.3124,2.3244,2.3038,2.3081,997055.0],["2003-03-05",2.3038,2.3115,2.2764,2.3029,814804.0],["2003-03-06",2.2995,2.2995,2.2618,2.2738,1176348.0],["2003-03-07",2.2695,2.3158,2.2695,2.3149,1144986.0],["2003-03-10",2.3149,2.3166,2.2867,2.3107,1027233.0],["2003-03-11",2.3158,2.3305,2.2856,2.2968,2246185.0],["2003-03-12",2.3288,2.3288,2.2778,2.3158,2214232.0],["2003-03-13",2.3202,2.372,2.3124,2.359,2017779.0],["2003-03-14",2.359,2.3677,2.3245,2.3279,1610081.0],["2003-03-17",2.3288,2.3478,2.2986,2.3331,1516589.0],["2003-03-18",2.3418,2.366,2.3193,2.366,1565702.0],["2003-03-19",2.372,2.3755,2.3547,2.3729,710661.0],["2003-03-20",2.3729,2.3755,2.3469,2.3685,1249130.0],["2003-03-21",2.3763,2.3763,2.3634,2.3668,1044985.0],["2003-03-24",2.3565,2.3582,2.3245,2.3331,1262148.0],["2003-03-25",2.3383,2.3737,2.3374,2.3729,639654.0],["2003-03-26",2.3729,2.3746,2.3374,2.3426,844982.0],["2003-03-27",2.3461,2.4161,2.34,2.3936,1516589.0],["2003-03-28",2.3945,2.4308,2.3936,2.429,1539666.0],["2003-03-31",2.4325,2.4455,2.4066,2.4126,1210076.0],["2003-04-01",2.4282,2.4385,2.4109,2.4282,1246763.0],["2003-04-02",2.4403,2.4541,2.4282,2.4532,1075754.0],["2003-04-03",2.4532,2.4895,2.4455,2.4541,1592921.0],["2003-04-04",2.4541,2.4584,2.4239,2.4403,887586.0],["2003-04-07",2.4498,2.4697,2.4195,2.4299,900012.0],["2003-04-08",2.429,2.448,2.404,2.4446,1395877.0],["2003-04-09",2.4446,2.4748,2.4411,2.4411,870426.0],["2003-04-10",2.4325,2.4394,2.4066,2.4195,1568661.0],["2003-04-11",2.4282,2.4411,2.4143,2.4213,473379.0],["2003-04-14",2.4195,2.4463,2.4195,2.4411,616577.0],["2003-04-15",2.4411,2.4558,2.4239,2.455,680483.0],["2003-04-16",2.4558,2.4679,2.4118,2.4264,669240.0],["2003-04-17",2.4282,2.4429,2.4178,2.4187,1020132.0],["2003-04-21",2.4368,2.4714,2.4342,2.4714,937291.0],["2003-04-22",2.4843,2.5396,2.4731,2.5293,2256244.0],["2003-04-23",2.5751,2.5768,2.5396,2.5612,1672804.0],["2003-04-24",2.5751,2.5751,2.5146,2.5275,1816001.0],["2003-04-25",2.5535,2.5535,2.5129,2.5396,1334338.0],["2003-04-28",2.5535,2.5898,2.5509,2.5768,1071021.0],["2003-04-29",2.5837,2.5837,2.5258,2.5319,1586412.0],["2003-04-30",2.5448,2.5829,2.5293,2.5716,1845588.0],["2003-05-01",2.5664,2.5716,2.5371,2.5543,1081672.0],["2003-05-02",2.5483,2.5872,2.5474,2.5872,740247.0],["2003-05-05",2.5889,2.5975,2.582,2.5924,1516589.0],["2003-05-06",2.5924,2.5924,2.5483,2.5725,1204750.0],["2003-05-07",2.5664,2.5889,2.5552,2.5742,734330.0],["2003-05-08",2.5742,2.5872,2.5535,2.5621,717761.0],["2003-05-09",2.5708,2.5958,2.5587,2.5924,800011.0],["2003-05-12",2.5924,2.601,2.5872,2.5932,665690.0],["2003-05-13",2.5932,2.5932,2.5664,2.5785,888770.0],["2003-05-14",2.5837,2.5846,2.55,2.5656,939658.0],["2003-05-15",2.5708,2.6312,2.569,2.6286,2176953.0],["2003-05-16",2.6399,2.6675,2.6399,2.6416,1370433.0],["2003-05-19",2.6503,2.6572,2.6261,2.6356,926640.0],["2003-05-20",2.6485,2.6615,2.6425,2.6598,946167.0],["2003-05-21",2.6485,2.677,2.6356,2.6744,995280.0],["2003-05-22",2.6744,2.7064,2.6442,2.703,1329604.0],["2003-05-23",2.6788,2.766,2.6788,2.7652,3058030.0],["2003-05-27",2.7652,2.7911,2.7272,2.7565,1919553.0],["2003-05-28",2.7436,2.7522,2.6874,2.7004,861550.0],["2003-05-29",2.7047,2.7194,2.6822,2.7021,785810.0],["2003-05-30",2.7107,2.7816,2.7107,2.7816,1402978.0],["2003-06-02",2.8343,2.8352,2.8075,2.8188,1310669.0],["2003-06-03",2.8205,2.8516,2.817,2.8455,1285225.0],["2003-06-04",2.8499,2.8818,2.8455,2.881,1152679.0],["2003-06-05",2.8931,2.8931,2.8412,2.8516,698826.0],["2003-06-06",2.8732,2.8758,2.8317,2.8507,1074571.0],["2003-06-09",2.8507,2.8516,2.83,2.83,746756.0],["2003-06-10",2.8291,2.8988,2.8248,2.8935,1411854.0],["2003-06-11",2.8988,2.9057,2.8596,2.8988,1041434.0],["2003-06-12",2.9066,2.9162,2.8639,2.9162,872201.0],["2003-06-13",2.9292,2.9344,2.8726,2.8813,829597.0],["2003-06-16",2.9031,2.9519,2.897,2.9519,1468659.0],["2003-06-17",2.9527,2.9588,2.9162,2.9588,1149720.0],["2003-06-18",2.951,2.9519,2.9162,2.9344,1309485.0],["2003-06-19",2.9562,2.9562,2.9075,2.9466,1134927.0],["2003-06-20",2.958,2.958,2.8918,2.8953,1708899.0],["2003-06-23",2.9031,2.9031,2.8491,2.8718,1155637.0],["2003-06-24",2.877,2.9031,2.8683,2.8831,1077530.0],["2003-06-25",2.8918,2.9249,2.8901,2.904,1662745.0],["2003-06-26",2.9101,2.9466,2.9075,2.9205,859183.0],["2003-06-27",2.9249,2.9423,2.8927,2.8953,477521.0],["2003-06-30",2.9162,2.9162,2.8813,2.9153,970428.0],["2003-07-01",2.9075,2.9318,2.8901,2.9301,1143803.0],["2003-07-02",2.9466,2.958,2.9353,2.958,1138477.0],["2003-07-03",2.9423,2.9797,2.9379,2.971,817763.0],["2003-07-07",2.9928,2.9989,2.9684,2.971,2105946.0],["2003-07-08",2.9928,3.0206,2.971,3.0093,2016004.0],["2003-07-09",2.9945,2.9989,2.9588,2.9588,1125459.0],["2003-07-10",2.9553,2.9553,2.9205,2.9292,1110074.0],["2003-07-11",2.951,2.9597,2.9336,2.9405,762732.0],["2003-07-14",2.9379,2.9501,2.917,2.9205,652672.0],["2003-07-15",2.9214,2.9388,2.8613,2.8622,1074571.0],["2003-07-16",2.877,2.8857,2.8134,2.8256,934924.0],["2003-07-17",2.8117,2.8117,2.7203,2.7281,2815423.0],["2003-07-18",2.7281,2.8117,2.716,2.8082,1675171.0],["2003-07-21",2.8291,2.83,2.7447,2.7455,846757.0],["2003-07-22",2.7673,2.7812,2.7429,2.7682,837881.0],["2003-07-23",2.7899,2.7943,2.7421,2.7569,775159.0],["2003-07-24",2.7943,2.803,2.7168,2.7403,1146170.0],["2003-07-25",2.7508,2.7595,2.7255,2.7516,810070.0],["2003-07-28",2.756,2.7717,2.7342,2.7595,898829.0],["2003-07-29",2.7725,2.7812,2.7473,2.756,1049127.0],["2003-07-30",2.7682,2.7691,2.7499,2.7577,1739669.0],["2003-07-31",2.7682,2.7934,2.7577,2.7612,1091139.0],["2003-08-01",2.7656,2.7656,2.7168,2.7194,662139.0],["2003-08-04",2.7247,2.7386,2.6785,2.7203,1115400.0],["2003-08-05",2.716,2.7255,2.6594,2.6864,1673988.0],["2003-08-06",2.6855,2.6898,2.6594,2.6811,1205342.0],["2003-08-07",2.6811,2.7125,2.6655,2.7116,843207.0],["2003-08-08",2.7334,2.7482,2.7194,2.7395,826639.0],["2003-08-11",2.7595,2.7717,2.7281,2.7595,803561.0],["2003-08-12",2.7769,2.8065,2.7656,2.8056,852674.0],["2003-08-13",2.8274,2.8274,2.7899,2.8047,1152087.0],["2003-08-14",2.8204,2.8248,2.8039,2.8056,861550.0],["2003-08-15",2.8248,2.857,2.8204,2.8448,995280.0],["2003-08-18",2.8813,2.8813,2.8291,2.8422,1341439.0],["2003-08-19",2.8596,2.884,2.8596,2.8709,653263.0],["2003-08-20",2.8857,2.9205,2.8805,2.9153,2337902.0],["2003-08-21",2.9336,2.9336,2.8953,2.9144,1771030.0],["2003-08-22",2.9336,2.9405,2.8935,2.9092,1202383.0],["2003-08-25",2.9205,2.9379,2.9162,2.9197,600600.0],["2003-08-26",2.9249,2.9336,2.9075,2.9249,837290.0],["2003-08-27",2.9745,2.9945,2.9466,2.951,2834359.0],["2003-08-28",2.958,2.9658,2.9423,2.958,1581679.0],["2003-08-29",2.9597,2.9667,2.9501,2.9553,1006523.0],["2003-09-02",2.9562,2.9875,2.9492,2.9815,1513039.0],["2003-09-03",2.9727,3.0372,2.9727,3.0354,1142028.0],["2003-09-04",3.0354,3.045,3.0198,3.0259,918356.0],["2003-09-05",3.0276,3.0285,2.9858,2.9989,731371.0],["2003-09-08",3.0032,3.0224,2.9945,3.0215,859775.0],["2003-09-09",3.0228,3.0228,2.9886,3.0009,963919.0],["2003-09-10",2.979,2.986,2.9465,2.9509,2280505.0],["2003-09-11",2.9509,2.9632,2.9465,2.9465,1092323.0],["2003-09-12",2.9509,2.9527,2.9377,2.9465,959185.0],["2003-09-15",2.9597,2.9693,2.9465,2.9641,1936713.0],["2003-09-16",2.9641,2.9895,2.9597,2.9886,960960.0],["2003-09-17",2.9781,2.986,2.9527,2.9535,1632567.0],["2003-09-18",2.9711,2.9886,2.9553,2.9816,1411262.0],["2003-09-19",2.9904,2.9904,2.9772,2.986,976345.0],["2003-09-22",2.9641,2.979,2.9553,2.9649,715394.0],["2003-09-23",2.9737,3.0193,2.9658,2.9904,1273982.0],["2003-09-24",3.0079,3.0079,2.9781,2.9781,652672.0],["2003-09-25",2.9904,2.9974,2.943,2.9448,1027233.0],["2003-09-26",2.9404,2.9483,2.9185,2.9395,557996.0],["2003-09-29",2.9509,2.993,2.9404,2.9904,1037884.0],["2003-09-30",2.9904,2.9904,2.9614,2.9623,719537.0],["2003-10-01",2.9597,3.0044,2.9535,3.0035,875160.0],["2003-10-02",3.0079,3.0474,2.9991,3.0421,860367.0],["2003-10-03",3.0509,3.0588,3.0404,3.05,1382268.0],["2003-10-06",3.0561,3.0693,3.0386,3.0675,757999.0],["2003-10-07",3.0684,3.0746,3.0605,3.0693,1049127.0],["2003-10-08",3.0693,3.093,3.0588,3.0667,643204.0],["2003-10-09",3.0781,3.0912,3.071,3.0895,1236703.0],["2003-10-10",3.0737,3.1131,3.0737,3.1044,904746.0],["2003-10-13",3.1088,3.1175,3.1044,3.1123,858000.0],["2003-10-14",3.1131,3.1131,3.0833,3.0974,950309.0],["2003-10-15",3.1044,3.1158,3.0895,3.1044,704152.0],["2003-10-16",3.0956,3.1202,3.0921,3.1202,931965.0],["2003-10-17",3.1175,3.1263,3.0842,3.0851,590541.0],["2003-10-20",3.0781,3.0781,3.0342,3.0605,2057425.0],["2003-10-21",3.0561,3.0912,3.0561,3.0851,882261.0],["2003-10-22",3.0851,3.0956,3.071,3.0868,645571.0],["2003-10-23",3.0789,3.0824,3.0439,3.0623,952676.0],["2003-10-24",3.064,3.0649,2.9921,2.9939,1661561.0],["2003-10-27",2.9939,3.0088,2.9825,3.0088,994688.0],["2003-10-28",3.0088,3.0088,2.9649,2.9877,1642034.0],["2003-10-29",2.9877,3.0167,2.9684,3.0053,1253272.0],["2003-10-30",3.0518,3.0518,3.0031,3.011,1307316.0],["2003-10-31",2.9926,3.011,2.9597,2.9768,929796.0],["2003-11-03",2.9886,3.0254,2.9702,3.0254,1130588.0],["2003-11-04",3.0254,3.0254,2.9242,2.9255,1656828.0],["2003-11-05",2.9399,3.0097,2.9334,2.9886,1864325.0],["2003-11-06",3.0018,3.0097,2.9755,2.9847,494287.0],["2003-11-07",2.986,2.9912,2.9518,2.957,618943.0],["2003-11-10",2.9465,2.9676,2.9465,2.9544,1008692.0],["2003-11-11",2.9702,2.9899,2.9557,2.9807,785810.0],["2003-11-12",2.9807,3.0583,2.9807,3.0583,1692725.0],["2003-11-13",3.0583,3.0702,3.0123,3.0439,678116.0],["2003-11-14",3.0478,3.0715,3.0294,3.0333,558588.0],["2003-11-17",2.9926,3.0123,2.9794,2.9926,1067076.0],["2003-11-18",2.986,3.0465,2.9715,2.9794,1282463.0],["2003-11-19",3.0123,3.0399,3.0031,3.0294,767663.0],["2003-11-20",3.0452,3.0452,2.9939,2.9939,642218.0],["2003-11-21",3.0254,3.0412,3.0123,3.0241,695868.0],["2003-11-24",3.0452,3.0912,3.0386,3.0912,857211.0],["2003-11-25",3.0912,3.1294,3.0583,3.1044,1062342.0],["2003-11-26",3.1175,3.1386,3.0912,3.1004,793305.0],["2003-11-28",3.1004,3.1202,3.1004,3.1149,515589.0],["2003-12-01",3.1438,3.1491,3.1254,3.1425,640246.0],["2003-12-02",3.1373,3.1412,3.1228,3.1373,777920.0],["2003-12-03",3.1504,3.1544,3.1175,3.1241,760168.0],["2003-12-04",3.1307,3.1333,3.1044,3.1333,807112.0],["2003-12-05",3.1241,3.1622,3.1175,3.1557,881669.0],["2003-12-08",3.157,3.203,3.157,3.1899,1009876.0],["2003-12-09",3.2124,3.2124,3.1091,3.121,818552.0],["2003-12-10",3.1064,3.1197,3.0667,3.0865,1248538.0],["2003-12-11",3.0892,3.1329,3.0892,3.1144,945181.0],["2003-12-12",3.1197,3.1356,3.0865,3.1183,820919.0],["2003-12-15",3.166,3.1687,3.1316,3.1409,1188971.0],["2003-12-16",3.1528,3.1621,3.1369,3.1528,756223.0],["2003-12-17",3.1528,3.1594,3.1329,3.1488,883641.0],["2003-12-18",3.166,3.1793,3.1395,3.1568,738472.0],["2003-12-19",3.1832,3.1859,3.1594,3.1859,912833.0],["2003-12-22",3.1793,3.1925,3.1687,3.1925,787388.0],["2003-12-23",3.2058,3.2058,3.1726,3.1753,727032.0],["2003-12-24",3.166,3.1832,3.1634,3.1793,321503.0],["2003-12-26",3.1793,3.1859,3.1687,3.1687,259570.0],["2003-12-29",3.1819,3.1925,3.1766,3.1832,1100607.0],["2003-12-30",3.1859,3.1912,3.1607,3.1726,819341.0],["2003-12-31",3.1925,3.2031,3.1541,3.1541,954254.0],["2004-01-02",3.1793,3.2044,3.1634,3.1846,996463.0],["2004-01-05",3.1872,3.2018,3.1713,3.1846,1186604.0],["2004-01-06",3.1846,3.2124,3.1753,3.1793,1836712.0],["2004-01-07",3.1899,3.1912,3.1687,3.1793,1734935.0],["2004-01-08",3.1766,3.2031,3.1726,3.2031,3347581.0],["2004-01-09",3.1925,3.2177,3.1806,3.2137,1463137.0],["2004-01-12",3.2164,3.2203,3.1912,3.1991,1296665.0],["2004-01-13",3.1859,3.2124,3.1819,3.2018,1085617.0],["2004-01-14",3.2124,3.2217,3.1726,3.1978,918750.0],["2004-01-15",3.1793,3.1991,3.1422,3.1621,3434367.0],["2004-01-16",3.1925,3.1925,3.1501,3.1594,989757.0],["2004-01-20",3.166,3.1806,3.1409,3.1793,2092731.0],["2004-01-21",3.1899,3.1978,3.1753,3.1846,1651699.0],["2004-01-22",3.2058,3.2243,3.1528,3.174,1177531.0],["2004-01-23",3.174,3.2018,3.1528,3.166,1147945.0],["2004-01-26",3.1766,3.1832,3.1554,3.1806,1351103.0],["2004-01-27",3.1965,3.1978,3.1779,3.1899,1387396.0],["2004-01-28",3.2124,3.2256,3.1501,3.1621,942025.0],["2004-01-29",3.1541,3.1779,3.1289,3.1395,853266.0],["2004-01-30",3.1462,3.1581,3.1197,3.1289,726243.0],["2004-02-02",3.1395,3.1687,3.1223,3.1541,907310.0],["2004-02-03",3.1528,3.1581,3.0468,3.0746,2358218.0],["2004-02-04",3.0799,3.1011,3.0614,3.0892,1233153.0],["2004-02-05",3.0839,3.1157,3.0799,3.1051,2127051.0],["2004-02-06",3.113,3.1197,3.0998,3.1064,1121120.0],["2004-02-09",3.113,3.1369,3.1024,3.1356,546753.0],["2004-02-10",3.1329,3.1448,3.1223,3.1356,966483.0],["2004-02-11",3.1289,3.1501,3.113,3.1501,1639076.0],["2004-02-12",3.1528,3.1594,3.1236,3.1594,714408.0],["2004-02-13",3.1528,3.166,3.1409,3.1621,955437.0],["2004-02-17",3.1647,3.1793,3.1528,3.1779,1327829.0],["2004-02-18",3.1766,3.1872,3.1554,3.166,1361754.0],["2004-02-19",3.1793,3.1859,3.1356,3.1462,1311261.0],["2004-02-20",3.1462,3.1515,3.0826,3.0932,1379901.0],["2004-02-23",3.1077,3.1077,3.0733,3.0799,818552.0],["2004-02-24",3.0667,3.0799,3.0389,3.0693,1927443.0],["2004-02-25",3.0601,3.0945,3.0468,3.0945,586596.0],["2004-02-26",3.0892,3.0985,3.0601,3.0945,815001.0],["2004-02-27",3.0865,3.1091,3.0534,3.0693,1352681.0],["2004-03-01",3.0892,3.121,3.0799,3.117,1065892.0],["2004-03-02",3.1197,3.1236,3.0892,3.1236,1598050.0],["2004-03-03",3.113,3.113,3.0786,3.0958,923879.0],["2004-03-04",3.0998,3.1091,3.0826,3.0865,766874.0],["2004-03-05",3.0865,3.1395,3.0812,3.1117,1144394.0],["2004-03-08",3.113,3.1329,3.0998,3.1038,1053269.0],["2004-03-09",3.1131,3.1224,3.0931,3.1011,898632.0],["2004-03-10",3.1131,3.1198,3.0824,3.0824,1219741.0],["2004-03-11",3.0824,3.0837,3.0504,3.0517,1606728.0],["2004-03-12",3.0504,3.0611,3.0384,3.0517,808295.0],["2004-03-15",3.0491,3.0637,3.025,3.0477,1555840.0],["2004-03-16",3.0584,3.0691,3.0491,3.0637,1887205.0],["2004-03-17",3.0797,3.0797,3.0571,3.0677,1248143.0],["2004-03-18",3.0677,3.0958,3.0557,3.0918,2478141.0],["2004-03-19",3.1024,3.1198,3.0944,3.0944,1572014.0],["2004-03-22",3.0891,3.0891,3.0424,3.0464,877724.0],["2004-03-23",3.0584,3.0824,3.0437,3.0717,960171.0],["2004-03-24",3.0757,3.0824,3.0491,3.0571,831570.0],["2004-03-25",3.0557,3.0757,3.0531,3.0717,965694.0],["2004-03-26",3.0557,3.0757,3.0557,3.0704,914411.0],["2004-03-29",3.0878,3.1104,3.0731,3.1104,1405148.0],["2004-03-30",3.1104,3.1331,3.0958,3.1331,659575.0],["2004-03-31",3.1345,3.1358,3.1051,3.1345,654447.0],["2004-04-01",3.1358,3.1705,3.1171,3.1705,1415404.0],["2004-04-02",3.1892,3.1892,3.1545,3.1625,869440.0],["2004-04-05",3.1718,3.1718,3.1291,3.1625,783443.0],["2004-04-06",3.1491,3.1558,3.1184,3.1425,831570.0],["2004-04-07",3.1345,3.1491,3.1131,3.1278,756223.0],["2004-04-08",3.1491,3.1558,3.1104,3.1184,456417.0],["2004-04-12",3.1118,3.1438,3.1091,3.1224,805928.0],["2004-04-13",3.1358,3.1425,3.037,3.0384,1404753.0],["2004-04-14",3.0357,3.041,2.9997,3.013,883247.0],["2004-04-15",3.0264,3.0544,3.0104,3.0357,876935.0],["2004-04-16",3.0931,3.0931,3.0357,3.0731,792516.0],["2004-04-19",3.0624,3.0637,3.0237,3.0384,1301793.0],["2004-04-20",3.0384,3.0677,2.9556,2.9677,1763338.0],["2004-04-21",3.0691,3.0691,3.0157,3.033,1658800.0],["2004-04-22",3.0464,3.1358,3.0437,3.1118,1757815.0],["2004-04-23",3.1051,3.1064,3.0677,3.0771,1025655.0],["2004-04-26",3.0824,3.0958,3.0504,3.0691,1193310.0],["2004-04-27",3.0691,3.0811,3.0624,3.0691,1179898.0],["2004-04-28",3.0691,3.0744,3.041,3.0624,918750.0],["2004-04-29",3.0664,3.0691,3.005,3.0077,1023683.0],["2004-04-30",3.013,3.025,2.9783,2.989,721903.0],["2004-05-03",2.989,3.0024,2.9703,2.9943,1002381.0],["2004-05-04",3.009,3.0384,2.9917,3.0077,680483.0],["2004-05-05",3.0144,3.029,2.9957,3.0197,762535.0],["2004-05-06",3.0157,3.0344,2.985,3.029,986601.0],["2004-05-07",3.013,3.025,2.965,2.9757,1682863.0],["2004-05-10",2.949,3.0024,2.9423,2.949,1808703.0],["2004-05-11",2.9623,2.9677,2.9316,2.9597,1026050.0],["2004-05-12",2.969,2.981,2.9156,2.9436,1298243.0],["2004-05-13",2.9516,2.9703,2.945,2.9677,843404.0],["2004-05-14",2.949,3.0104,2.941,2.989,650897.0],["2004-05-17",2.9783,2.9783,2.9463,2.953,988574.0],["2004-05-18",2.9623,2.9797,2.9543,2.973,719931.0],["2004-05-19",2.9797,2.9917,2.9516,2.9623,982657.0],["2004-05-20",2.9623,2.9757,2.9556,2.973,580679.0],["2004-05-21",2.973,2.9917,2.9597,2.985,1136899.0],["2004-05-24",3.0024,3.0357,2.9917,3.0357,952281.0],["2004-05-25",3.0357,3.1198,3.013,3.1184,1054452.0],["2004-05-26",3.1224,3.1425,3.0851,3.1251,1293509.0],["2004-05-27",3.1331,3.1425,3.0731,3.1158,1175164.0],["2004-05-28",3.1171,3.1318,3.0984,3.1291,781470.0],["2004-06-01",3.1318,3.1531,3.1118,3.1211,771214.0],["2004-06-02",3.1425,3.1491,3.1118,3.1385,912439.0],["2004-06-03",3.1291,3.1358,3.0958,3.1358,966088.0],["2004-06-04",3.1491,3.1491,3.0891,3.1371,862339.0],["2004-06-07",3.1491,3.1531,3.1224,3.1425,1117964.0],["2004-06-08",3.1519,3.1586,3.1183,3.1519,1063525.0],["2004-06-09",3.1626,3.1761,3.1465,3.1667,1621719.0],["2004-06-10",3.1693,3.1814,3.1411,3.1438,588174.0],["2004-06-14",3.1451,3.1586,3.1371,3.1492,795672.0],["2004-06-15",3.1586,3.1855,3.1304,3.1344,1182659.0],["2004-06-16",3.1546,3.1653,3.1411,3.1586,604742.0],["2004-06-17",3.1452,3.1949,3.1357,3.1935,743600.0],["2004-06-18",3.1667,3.2029,3.1667,3.1761,637484.0],["2004-06-21",3.1451,3.1908,3.125,3.1868,886403.0],["2004-06-22",3.1949,3.2164,3.1935,3.2164,700207.0],["2004-06-23",3.2097,3.2177,3.1868,3.211,740050.0],["2004-06-24",3.2124,3.2191,3.1653,3.1653,880091.0],["2004-06-25",3.1868,3.215,3.1814,3.211,1486017.0],["2004-06-28",3.2191,3.2285,3.2003,3.2097,1430000.0],["2004-06-29",3.2231,3.2245,3.1801,3.1935,946759.0],["2004-06-30",3.1989,3.2298,3.1895,3.2298,1079305.0],["2004-07-01",3.2191,3.2392,3.1882,3.2097,1180687.0],["2004-07-02",3.2298,3.2567,3.2231,3.2433,960171.0],["2004-07-06",3.2352,3.25,3.2191,3.2298,878513.0],["2004-07-07",3.2419,3.2554,3.2271,3.2352,520323.0],["2004-07-08",3.2258,3.2473,3.2056,3.2339,747150.0],["2004-07-09",3.2325,3.246,3.2258,3.2406,396061.0],["2004-07-12",3.246,3.2486,3.2191,3.2325,595274.0],["2004-07-13",3.2258,3.2298,3.1922,3.2258,1174375.0],["2004-07-14",3.2056,3.2446,3.2003,3.2392,728215.0],["2004-07-15",3.2325,3.2634,3.2258,3.2634,674960.0],["2004-07-16",3.2728,3.2957,3.2661,3.2876,1437890.0],["2004-07-19",3.2863,3.2917,3.2648,3.2917,1144394.0],["2004-07-20",3.2863,3.3333,3.2849,3.332,1272996.0],["2004-07-21",3.3575,3.379,3.2796,3.2796,1323095.0],["2004-07-22",3.2822,3.2943,3.1976,3.2258,1460375.0],["2004-07-23",3.2271,3.2527,3.2029,3.2177,1203172.0],["2004-07-26",3.2392,3.2594,3.2056,3.2177,891531.0],["2004-07-27",3.2339,3.2392,3.2083,3.2285,1258005.0],["2004-07-28",3.2392,3.2406,3.2083,3.2204,1333746.0],["2004-07-29",3.2258,3.2392,3.215,3.2392,1421321.0],["2004-07-30",3.2567,3.2863,3.2379,3.2863,1245382.0],["2004-08-02",3.2796,3.3199,3.2607,3.3145,919145.0],["2004-08-03",3.3064,3.3333,3.2997,3.3253,819735.0],["2004-08-04",3.3064,3.3642,3.2943,3.3468,934924.0],["2004-08-05",3.34,3.3535,3.293,3.293,723481.0],["2004-08-06",3.2943,3.3105,3.2688,3.289,737683.0],["2004-08-09",3.297,3.3064,3.2701,3.2957,657997.0],["2004-08-10",3.3199,3.3253,3.293,3.3253,1121514.0],["2004-08-11",3.3253,3.3266,3.2903,3.3011,1667873.0],["2004-08-12",3.3024,3.3024,3.2728,3.2742,715592.0],["2004-08-13",3.2796,3.297,3.2661,3.2728,646557.0],["2004-08-16",3.2863,3.3374,3.2863,3.3374,661942.0],["2004-08-17",3.34,3.3468,3.3064,3.3132,921512.0],["2004-08-18",3.3145,3.3642,3.2997,3.3642,973978.0],["2004-08-19",3.3602,3.3629,3.3199,3.3279,954254.0],["2004-08-20",3.3333,3.34,3.3105,3.3347,671410.0],["2004-08-23",3.3441,3.3575,3.3118,3.3199,868651.0],["2004-08-24",3.336,3.3468,3.3078,3.3105,749517.0],["2004-08-25",3.3118,3.3212,3.2984,3.3038,2095887.0],["2004-08-26",3.3064,3.3387,3.3038,3.3347,2883274.0],["2004-08-27",3.3374,3.3602,3.3212,3.3521,1286408.0],["2004-08-30",3.3562,3.3589,3.3253,3.3253,1241043.0],["2004-08-31",3.3535,3.4153,3.3468,3.4099,2985445.0],["2004-09-01",3.4126,3.4408,3.4005,3.4153,1361360.0],["2004-09-02",3.4274,3.4476,3.4207,3.4476,676143.0],["2004-09-03",3.4476,3.4543,3.4153,3.4422,585807.0],["2004-09-07",3.4584,3.4747,3.4314,3.4517,982657.0],["2004-09-08",3.4584,3.4666,3.4138,3.4178,786204.0],["2004-09-09",3.4381,3.4598,3.4246,3.4408,964116.0],["2004-09-10",3.4584,3.4584,3.4259,3.4408,695868.0],["2004-09-13",3.4517,3.4584,3.4259,3.43,902971.0],["2004-09-14",3.4435,3.4435,3.4165,3.4287,928218.0],["2004-09-15",3.4219,3.453,3.4219,3.4517,911650.0],["2004-09-16",3.4557,3.4963,3.4517,3.4923,1028417.0],["2004-09-17",3.4923,3.5166,3.4896,3.5166,1402386.0],["2004-09-20",3.5166,3.5207,3.499,3.5085,794488.0],["2004-09-21",3.5112,3.5261,3.5031,3.5234,1266290.0],["2004-09-22",3.5193,3.5518,3.4963,3.5397,1603572.0],["2004-09-23",3.5302,3.5383,3.5031,3.5031,1003959.0],["2004-09-24",3.4923,3.5139,3.4855,3.499,685217.0],["2004-09-27",3.4923,3.5099,3.4787,3.495,500204.0],["2004-09-28",3.5126,3.5369,3.5058,3.5329,824469.0],["2004-09-29",3.5464,3.5572,3.5261,3.5464,1128615.0],["2004-09-30",3.5505,3.5776,3.5424,3.564,754251.0],["2004-10-01",3.5613,3.5789,3.5505,3.5708,1153073.0],["2004-10-04",3.5708,3.5843,3.541,3.5478,1079305.0],["2004-10-05",3.5396,3.5694,3.5369,3.5694,600797.0],["2004-10-06",3.5532,3.587,3.5532,3.5857,456417.0],["2004-10-07",3.5776,3.5803,3.5451,3.5518,742022.0],["2004-10-08",3.5464,3.5857,3.5397,3.5776,900604.0],["2004-10-11",3.5775,3.587,3.5694,3.583,618549.0],["2004-10-12",3.5843,3.6209,3.5776,3.6209,897448.0],["2004-10-13",3.6209,3.6209,3.5613,3.5884,1125065.0],["2004-10-14",3.6019,3.6127,3.5735,3.5938,618154.0],["2004-10-15",3.6073,3.6209,3.5857,3.6141,527423.0],["2004-10-18",3.606,3.6209,3.5884,3.5965,856028.0],["2004-10-19",3.587,3.587,3.4246,3.4327,3204383.0],["2004-10-20",3.4111,3.5031,3.4111,3.4882,2248552.0],["2004-10-21",3.5058,3.5058,3.4517,3.4747,2678538.0],["2004-10-22",3.4652,3.5193,3.4476,3.499,1807520.0],["2004-10-25",3.4882,3.5126,3.4679,3.4774,1295876.0],["2004-10-26",3.499,3.5126,3.4598,3.4909,1157018.0],["2004-10-27",3.499,3.5193,3.472,3.495,846954.0],["2004-10-28",3.499,3.5058,3.4517,3.4571,655630.0],["2004-10-29",3.4517,3.4747,3.4422,3.472,618154.0],["2004-11-01",3.4774,3.4855,3.4571,3.476,662337.0],["2004-11-02",3.4828,3.4842,3.4341,3.4381,848927.0],["2004-11-03",3.4652,3.5369,3.4652,3.5369,1225263.0],["2004-11-04",3.5329,3.5979,3.5085,3.5979,1609095.0],["2004-11-05",3.587,3.6182,3.5803,3.6182,1240648.0],["2004-11-08",3.6182,3.6209,3.5911,3.5979,1108891.0],["2004-11-09",3.6073,3.6317,3.6006,3.629,938869.0],["2004-11-10",3.6276,3.6412,3.6155,3.6209,1480888.0],["2004-11-11",3.6344,3.6344,3.6073,3.6087,1155045.0],["2004-11-12",3.6087,3.6466,3.587,3.6425,927823.0],["2004-11-15",3.6425,3.6452,3.5884,3.5965,1151495.0],["2004-11-16",3.5965,3.6087,3.583,3.5924,885219.0],["2004-11-17",3.6209,3.6344,3.5762,3.5938,1172797.0],["2004-11-18",3.5965,3.6046,3.5803,3.5951,885614.0],["2004-11-19",3.6019,3.6087,3.5694,3.5992,964510.0],["2004-11-22",3.61,3.6358,3.5843,3.633,979106.0],["2004-11-23",3.6412,3.6845,3.6127,3.6845,1632370.0],["2004-11-24",3.675,3.7183,3.6669,3.7116,1349131.0],["2004-11-26",3.698,3.7346,3.698,3.717,469829.0],["2004-11-29",3.7305,3.7495,3.6845,3.698,1249327.0],["2004-11-30",3.6818,3.6967,3.6466,3.6967,1633159.0],["2004-12-01",3.7088,3.7224,3.6804,3.7021,1871821.0],["2004-12-02",3.7021,3.7021,3.6479,3.6561,1700615.0],["2004-12-03",3.6547,3.721,3.6547,3.7061,1484439.0],["2004-12-06",3.7088,3.7183,3.6696,3.6858,1567674.0],["2004-12-07",3.6927,3.6967,3.6136,3.6163,1415010.0],["2004-12-08",3.6177,3.6204,3.5836,3.5877,1540850.0],["2004-12-09",3.5836,3.6068,3.5768,3.5905,1398836.0],["2004-12-10",3.5836,3.5905,3.5496,3.5564,1547161.0],["2004-12-13",3.57,3.6177,3.5455,3.6109,1732568.0],["2004-12-14",3.5905,3.6136,3.5823,3.6068,804350.0],["2004-12-15",3.6109,3.6327,3.5877,3.6286,1166880.0],["2004-12-16",3.6518,3.6518,3.5905,3.5945,1554657.0],["2004-12-17",3.5809,3.5986,3.54,3.5469,3388607.0],["2004-12-20",3.5578,3.6054,3.5496,3.5945,1261556.0],["2004-12-21",3.6041,3.6927,3.6041,3.6927,1671423.0],["2004-12-22",3.645,3.6886,3.645,3.6477,1084433.0],["2004-12-23",3.6627,3.6627,3.5864,3.6041,1364910.0],["2004-12-27",3.6272,3.6354,3.5864,3.6163,663520.0],["2004-12-28",3.6313,3.6381,3.5796,3.6313,999225.0],["2004-12-29",3.6177,3.6381,3.6163,3.6368,596852.0],["2004-12-30",3.6177,3.6763,3.6177,3.6763,714014.0],["2004-12-31",3.6654,3.6736,3.6218,3.6354,854450.0],["2005-01-03",3.6599,3.6708,3.5836,3.5918,1537299.0],["2005-01-04",3.6204,3.6313,3.5714,3.5727,1347159.0],["2005-01-05",3.5727,3.5755,3.5087,3.5114,1654066.0],["2005-01-06",3.5291,3.5319,3.506,3.5128,1617774.0],["2005-01-07",3.5101,3.5223,3.476,3.4883,984629.0],["2005-01-10",3.4774,3.536,3.4774,3.4964,1365305.0],["2005-01-11",3.4964,3.5019,3.4719,3.4951,1514814.0],["2005-01-12",3.4883,3.5169,3.4719,3.5169,1067076.0],["2005-01-13",3.5155,3.5768,3.5046,3.5646,1953084.0],["2005-01-14",3.5564,3.6177,3.5564,3.6177,1218557.0],["2005-01-18",3.6123,3.6381,3.6041,3.6381,904154.0],["2005-01-19",3.6422,3.6436,3.6218,3.6409,861550.0],["2005-01-20",3.6409,3.6409,3.5673,3.6014,1332563.0],["2005-01-21",3.6014,3.6041,3.5714,3.5836,953859.0],["2005-01-24",3.5755,3.6136,3.5632,3.5877,1064709.0],["2005-01-25",3.5877,3.6136,3.5823,3.6068,950703.0],["2005-01-26",3.6136,3.6204,3.5973,3.6123,1302188.0],["2005-01-27",3.6136,3.6232,3.5986,3.6109,786993.0],["2005-01-28",3.5905,3.6109,3.5741,3.5877,1811859.0],["2005-01-31",3.6054,3.6668,3.6027,3.6436,1042618.0],["2005-02-01",3.6518,3.6586,3.6313,3.6477,854055.0],["2005-02-02",3.6572,3.6572,3.6313,3.6436,606320.0],["2005-02-03",3.5905,3.6245,3.585,3.5945,1452485.0],["2005-02-04",3.5959,3.6613,3.5959,3.6613,865495.0],["2005-02-07",3.6613,3.6749,3.6204,3.6409,723481.0],["2005-02-08",3.6286,3.679,3.6286,3.6722,534919.0],["2005-02-09",3.6627,3.6872,3.6531,3.6858,1325857.0],["2005-02-10",3.6954,3.7117,3.6777,3.7117,821708.0],["2005-02-11",3.6886,3.7213,3.6736,3.6995,761746.0],["2005-02-14",3.7076,3.7254,3.6995,3.7254,648135.0],["2005-02-15",3.7172,3.7254,3.6981,3.7131,736105.0],["2005-02-16",3.7145,3.7621,3.7076,3.7621,1253272.0],["2005-02-17",3.7621,3.7948,3.7472,3.7526,1525070.0],["2005-02-18",3.7608,3.7703,3.7158,3.739,613815.0],["2005-02-22",3.7444,3.7444,3.6763,3.6804,1192127.0],["2005-02-23",3.679,3.7145,3.6654,3.6913,872596.0],["2005-02-24",3.679,3.7008,3.6695,3.6858,2984262.0],["2005-02-25",3.679,3.6954,3.6381,3.6954,2048943.0],["2005-02-28",3.6954,3.7131,3.6504,3.6749,1132165.0],["2005-03-01",3.694,3.6967,3.6627,3.694,938474.0],["2005-03-02",3.6777,3.6954,3.6545,3.6777,579495.0],["2005-03-03",3.6886,3.7199,3.6545,3.6858,1555051.0],["2005-03-04",3.6858,3.7703,3.6858,3.7676,1363332.0],["2005-03-07",3.754,3.8793,3.7472,3.8793,2591752.0],["2005-03-08",3.8793,3.8793,3.83,3.8396,1949534.0],["2005-03-09",3.8409,3.8505,3.8039,3.8121,1160174.0],["2005-03-10",3.8053,3.8121,3.7655,3.7861,734132.0],["2005-03-11",3.7971,3.8108,3.7573,3.7683,853266.0],["2005-03-14",3.7916,3.8368,3.7833,3.8258,977923.0],["2005-03-15",3.8519,3.8807,3.8245,3.8245,2096281.0],["2005-03-16",3.8149,3.8519,3.8108,3.819,839459.0],["2005-03-17",3.8354,3.8985,3.8272,3.8944,1732963.0],["2005-03-18",3.9013,3.9081,3.8286,3.8519,1990560.0],["2005-03-21",3.8711,3.8711,3.8286,3.856,936502.0],["2005-03-22",3.8423,3.8876,3.7737,3.7833,1029994.0],["2005-03-23",3.7641,3.771,3.7299,3.7628,737683.0],["2005-03-24",3.7737,3.8341,3.771,3.7861,1258794.0],["2005-03-28",3.8094,3.8121,3.7436,3.7436,999225.0],["2005-03-29",3.7614,3.7847,3.7024,3.7052,1208695.0],["2005-03-30",3.7093,3.7532,3.7024,3.7532,1153073.0],["2005-03-31",3.7312,3.7875,3.7271,3.7875,1236703.0],["2005-04-01",3.7943,3.8053,3.7299,3.7641,1683652.0],["2005-04-04",3.782,3.782,3.7312,3.7696,1519942.0],["2005-04-05",3.7641,3.8121,3.7641,3.7984,1835923.0],["2005-04-06",3.8121,3.8258,3.7916,3.7984,1121514.0],["2005-04-07",3.7902,3.8163,3.7779,3.808,905338.0],["2005-04-08",3.8012,3.8217,3.734,3.7532,1136110.0],["2005-04-11",3.734,3.7559,3.7161,3.7299,1529804.0],["2005-04-12",3.7203,3.7957,3.7038,3.7833,1201989.0],["2005-04-13",3.7833,3.7833,3.7449,3.7683,979895.0],["2005-04-14",3.782,3.7847,3.7024,3.7024,2894714.0],["2005-04-15",3.7024,3.7353,3.6407,3.6503,1463531.0],["2005-04-18",3.675,3.6956,3.6133,3.6517,1433550.0],["2005-04-19",3.7024,3.7504,3.6969,3.7299,1839079.0],["2005-04-20",3.7436,3.7696,3.6764,3.6997,1315994.0],["2005-04-21",3.7436,3.7765,3.7052,3.7532,1205539.0],["2005-04-22",3.7299,3.7971,3.7148,3.7271,1401597.0],["2005-04-25",3.7436,3.7861,3.7326,3.7861,970033.0],["2005-04-26",3.7628,3.771,3.7024,3.7161,1253666.0],["2005-04-27",3.6846,3.7504,3.6613,3.7093,1184237.0],["2005-04-28",3.7024,3.7216,3.6544,3.664,761746.0],["2005-04-29",3.6819,3.7065,3.6325,3.7065,1075360.0],["2005-05-02",3.7065,3.7916,3.7038,3.782,1646571.0],["2005-05-03",3.7847,3.8217,3.782,3.7984,1722706.0],["2005-05-04",3.7916,3.8396,3.7916,3.8231,1143211.0],["2005-05-05",3.819,3.8464,3.7957,3.8149,1061553.0],["2005-05-06",3.8245,3.8423,3.8094,3.8368,855633.0],["2005-05-09",3.8368,3.904,3.819,3.8903,1232364.0],["2005-05-10",3.8903,3.8958,3.8121,3.8546,1387396.0],["2005-05-11",3.8601,3.8834,3.83,3.8752,1133743.0],["2005-05-12",3.8848,3.8848,3.7998,3.8135,1717183.0],["2005-05-13",3.8176,3.8258,3.7587,3.8053,1185815.0],["2005-05-16",3.7875,3.8121,3.7696,3.7957,1256822.0],["2005-05-17",3.7847,3.8094,3.7765,3.8053,1706532.0],["2005-05-18",3.8217,3.8423,3.8121,3.8245,1025655.0],["2005-05-19",3.8094,3.8245,3.7929,3.8053,814607.0],["2005-05-20",3.8258,3.8258,3.7559,3.7641,1245382.0],["2005-05-23",3.771,3.8053,3.76,3.8053,1078910.0],["2005-05-24",3.8204,3.8368,3.7861,3.83,739261.0],["2005-05-25",3.8437,3.8546,3.8094,3.8327,1478916.0],["2005-05-26",3.8574,3.893,3.8519,3.8807,881274.0],["2005-05-27",3.8807,3.893,3.8601,3.8834,1013426.0],["2005-05-31",3.8999,3.9973,3.8807,3.9479,2489975.0],["2005-06-01",3.9561,4.0233,3.9013,3.9136,2711280.0],["2005-06-02",3.8985,3.8999,3.8204,3.8423,3258033.0],["2005-06-03",3.8423,3.8574,3.7984,3.8053,3042251.0],["2005-06-06",3.8067,3.819,3.7573,3.7696,2402794.0],["2005-06-07",3.7834,3.811,3.7696,3.7848,1873793.0],["2005-06-08",3.8193,3.8676,3.7751,3.8055,2948759.0],["2005-06-09",3.8221,3.8566,3.7862,3.8552,1375167.0],["2005-06-10",3.9132,3.9132,3.7972,3.8055,1274574.0],["2005-06-13",3.8097,3.8842,3.8041,3.8842,1487200.0],["2005-06-14",3.8745,3.8897,3.8083,3.8455,1611068.0],["2005-06-15",3.8635,3.8635,3.7903,3.8442,1179109.0],["2005-06-16",3.8428,3.8649,3.811,3.8607,1186999.0],["2005-06-17",3.8607,3.869,3.8373,3.8676,1808703.0],["2005-06-20",3.858,3.9063,3.8442,3.9049,1215401.0],["2005-06-21",3.898,3.898,3.829,3.8455,1412248.0],["2005-06-22",3.869,3.8911,3.8166,3.8331,852083.0],["2005-06-23",3.811,3.887,3.811,3.8331,988179.0],["2005-06-24",3.8331,3.8635,3.7751,3.8069,883247.0],["2005-06-27",3.8097,3.8469,3.7986,3.84,1139266.0],["2005-06-28",3.869,3.8759,3.8235,3.858,902971.0],["2005-06-29",3.8593,3.8801,3.8235,3.8787,854055.0],["2005-06-30",3.8911,3.9146,3.88,3.8883,1306132.0],["2005-07-01",3.9173,3.985,3.8952,3.985,1658405.0],["2005-07-05",3.985,3.9891,3.9422,3.9891,975556.0],["2005-07-06",3.9891,4.0029,3.927,3.9297,946759.0],["2005-07-07",3.8952,3.996,3.8759,3.9891,1052480.0],["2005-07-08",4.0015,4.0512,3.9546,4.0498,1655250.0],["2005-07-11",4.0581,4.0664,4.0139,4.0664,740444.0],["2005-07-12",4.0692,4.0857,4.054,4.0843,879302.0],["2005-07-13",4.0885,4.1313,4.0747,4.1216,1322306.0],["2005-07-14",4.1382,4.1409,4.0581,4.0912,1078516.0],["2005-07-15",4.0719,4.134,4.0609,4.1216,1056425.0],["2005-07-18",4.1326,4.1506,4.1064,4.1271,829597.0],["2005-07-19",4.1478,4.1768,4.0899,4.1768,1142817.0],["2005-07-20",4.1823,4.2099,4.1506,4.2099,1065498.0],["2005-07-21",4.2721,4.279,4.1271,4.1409,3729834.0],["2005-07-22",4.1409,4.1948,4.1161,4.134,2156637.0],["2005-07-25",4.1147,4.2196,4.1147,4.1616,1736119.0],["2005-07-26",4.1713,4.2168,4.1313,4.1768,962932.0],["2005-07-27",4.1865,4.2445,4.1658,4.2196,1113230.0],["2005-07-28",4.2403,4.2997,4.2334,4.2997,1267079.0],["2005-07-29",4.2983,4.3176,4.2237,4.2375,1034728.0],["2005-08-01",4.2376,4.2886,4.2058,4.2265,1475365.0],["2005-08-02",4.2155,4.2748,4.2044,4.2693,871807.0],["2005-08-03",4.2638,4.2803,4.2279,4.2417,843404.0],["2005-08-04",4.2196,4.2583,4.2058,4.2058,897054.0],["2005-08-05",4.1961,4.1961,4.1037,4.1257,1515997.0],["2005-08-08",4.1409,4.1492,4.0595,4.0636,1139266.0],["2005-08-09",4.0788,4.1133,4.0512,4.065,918750.0],["2005-08-10",4.0857,4.1395,4.0443,4.0705,888770.0],["2005-08-11",4.0719,4.1147,4.065,4.0968,2969272.0],["2005-08-12",4.0871,4.1106,4.0595,4.1023,1394102.0],["2005-08-15",4.1202,4.1437,4.0526,4.1147,2208314.0],["2005-08-16",4.1064,4.1382,4.0609,4.0678,1516392.0],["2005-08-17",4.0788,4.134,4.065,4.0802,1282463.0],["2005-08-18",4.0802,4.0954,4.0388,4.054,1861564.0],["2005-08-19",4.083,4.1713,4.0747,4.1603,1725468.0],["2005-08-22",4.1713,4.2127,4.1644,4.2017,2053677.0],["2005-08-23",4.2017,4.2431,4.2017,4.2058,1230392.0],["2005-08-24",4.2155,4.2859,4.1837,4.1961,1923498.0],["2005-08-25",4.2155,4.2583,4.2099,4.2458,1241043.0],["2005-08-26",4.261,4.261,4.221,4.232,937685.0],["2005-08-29",4.2003,4.3148,4.1989,4.3066,1921920.0],["2005-08-30",4.3093,4.3411,4.2872,4.3135,1457614.0],["2005-08-31",4.2928,4.4446,4.2928,4.4418,2790176.0],["2005-09-01",4.4405,4.4929,4.4405,4.475,1902196.0],["2005-09-02",4.486,4.5274,4.4543,4.5191,1709688.0],["2005-09-06",4.5372,4.583,4.5122,4.583,1388579.0],["2005-09-07",4.583,4.6274,4.5525,4.6219,2045788.0],["2005-09-08",4.6344,4.6441,4.5816,4.6288,1287197.0],["2005-09-09",4.6122,4.6941,4.6122,4.6927,986601.0],["2005-09-12",4.6996,4.6996,4.6385,4.6691,1033150.0],["2005-09-13",4.651,4.7343,4.6469,4.6677,1186604.0],["2005-09-14",4.6677,4.683,4.6385,4.6469,858000.0],["2005-09-15",4.6316,4.6857,4.5913,4.6635,1099818.0],["2005-09-16",4.6663,4.7177,4.6483,4.7107,2029219.0],["2005-09-19",4.7038,4.7204,4.6691,4.6871,752279.0],["2005-09-20",4.7191,4.7815,4.6705,4.6719,1961368.0],["2005-09-21",4.6774,4.7399,4.6732,4.7343,1859197.0],["2005-09-22",4.7565,4.769,4.708,4.744,1312839.0],["2005-09-23",4.7454,4.8079,4.7371,4.7913,1375561.0],["2005-09-26",4.8162,4.9023,4.7829,4.8857,1857225.0],["2005-09-27",4.887,4.9218,4.7968,4.8454,1362149.0],["2005-09-28",4.8884,4.894,4.8329,4.8468,1356626.0],["2005-09-29",4.8621,4.9523,4.8343,4.9523,1090350.0],["2005-09-30",4.9634,5.0078,4.9093,4.9495,1018554.0],["2005-10-03",4.9634,5.0953,4.9606,5.0953,1395680.0],["2005-10-04",5.1009,5.155,5.0203,5.0273,1259583.0],["2005-10-05",5.0092,5.0092,4.8634,4.8634,1837895.0],["2005-10-06",4.8704,4.8871,4.633,4.7052,3156651.0],["2005-10-07",4.7107,4.8065,4.7107,4.7246,1790557.0],["2005-10-10",4.7552,4.7829,4.6649,4.6705,1987799.0],["2005-10-11",4.6746,4.7621,4.6483,4.6774,1778723.0],["2005-10-12",4.6788,4.6788,4.5872,4.608,1230392.0],["2005-10-13",4.583,4.5955,4.4594,4.4969,1823299.0],["2005-10-14",4.5386,4.5816,4.4553,4.5483,1465503.0],["2005-10-17",4.5233,4.6177,4.5108,4.5955,1202383.0],["2005-10-18",4.5816,4.6274,4.5358,4.5413,1677341.0],["2005-10-19",4.5427,4.6233,4.4941,4.6149,1625269.0],["2005-10-20",4.6024,4.6024,4.2831,4.3664,2858422.0],["2005-10-21",4.3872,4.4567,4.3609,4.3831,1975570.0],["2005-10-24",4.4192,4.4816,4.3956,4.4816,1776356.0],["2005-10-25",4.4816,4.5247,4.415,4.515,2390171.0],["2005-10-26",4.5233,4.54,4.4733,4.5094,1446568.0],["2005-10-27",4.4969,4.5025,4.4261,4.4303,1387396.0],["2005-10-28",4.4428,4.4844,4.4178,4.4844,1222502.0],["2005-10-31",4.4983,4.6038,4.4983,4.5774,1549528.0],["2005-11-01",4.5663,4.5663,4.4567,4.4886,1223685.0],["2005-11-02",4.4886,4.583,4.4886,4.5761,810662.0],["2005-11-03",4.5774,4.5899,4.5316,4.5511,1065498.0],["2005-11-04",4.5497,4.583,4.5011,4.5247,652080.0],["2005-11-07",4.5386,4.5747,4.4428,4.4914,904943.0],["2005-11-08",4.4705,4.4775,4.4178,4.4331,1383451.0],["2005-11-09",4.5636,4.5636,4.3845,4.49,1585426.0],["2005-11-10",4.5011,4.5011,4.3886,4.4455,905338.0],["2005-11-11",4.4442,4.4511,4.4011,4.4095,1056425.0],["2005-11-14",4.4039,4.4928,4.4039,4.4928,889164.0],["2005-11-15",4.4928,4.5816,4.4803,4.5705,2617788.0],["2005-11-16",4.5747,4.6135,4.5441,4.5997,1127826.0],["2005-11-17",4.6205,4.7093,4.6094,4.7024,1414615.0],["2005-11-18",4.7024,4.7246,4.6788,4.7177,2634356.0],["2005-11-21",4.7191,4.726,4.6677,4.6857,1397258.0],["2005-11-22",4.6788,4.7329,4.6594,4.7232,1248143.0],["2005-11-23",4.7149,4.7413,4.6913,4.7177,713619.0],["2005-11-25",4.6982,4.7454,4.6982,4.7329,314008.0],["2005-11-28",4.7274,4.7343,4.6191,4.6205,791332.0],["2005-11-29",4.6469,4.7288,4.6233,4.6233,1480888.0],["2005-11-30",4.5816,4.6163,4.5219,4.558,2648557.0],["2005-12-01",4.5774,4.6149,4.5747,4.6066,2167683.0],["2005-12-02",4.6108,4.6746,4.5747,4.6635,1039462.0],["2005-12-05",4.6371,4.6635,4.583,4.6052,1219346.0],["2005-12-06",4.6122,4.6541,4.5899,4.6066,1145578.0],["2005-12-07",4.5954,4.6569,4.5298,4.5494,1491145.0],["2005-12-08",4.4712,4.6429,4.4712,4.6066,1349131.0],["2005-12-09",4.6248,4.6401,4.5871,4.5996,913622.0],["2005-12-12",4.6038,4.6429,4.5968,4.6164,983051.0],["2005-12-13",4.615,4.6806,4.615,4.668,1321912.0],["2005-12-14",4.6792,4.7309,4.6527,4.7113,1358599.0],["2005-12-15",4.7127,4.7239,4.6345,4.6387,925062.0],["2005-12-16",4.6499,4.6918,4.5996,4.5996,2244607.0],["2005-12-19",4.608,4.6317,4.5675,4.6024,2397666.0],["2005-12-20",4.608,4.6359,4.608,4.6317,915594.0],["2005-12-21",4.6359,4.6778,4.594,4.622,927429.0],["2005-12-22",4.6499,4.6541,4.5675,4.6122,1087983.0],["2005-12-23",4.608,4.6597,4.6052,4.6387,522690.0],["2005-12-27",4.6359,4.6429,4.5452,4.5549,747545.0],["2005-12-28",4.5787,4.6345,4.5787,4.6248,872596.0],["2005-12-29",4.608,4.6485,4.5954,4.608,584229.0],["2005-12-30",4.608,4.608,4.5661,4.5717,642612.0],["2006-01-03",4.5815,4.7323,4.5773,4.7281,1175164.0],["2006-01-04",4.7281,4.7476,4.7002,4.7281,1096268.0],["2006-01-05",4.7197,4.7909,4.7197,4.749,1078910.0],["2006-01-06",4.7379,4.8175,4.7379,4.8077,847349.0],["2006-01-09",4.7867,4.823,4.77,4.7923,821708.0],["2006-01-10",4.7923,4.8859,4.7923,4.8747,1246565.0],["2006-01-11",4.8705,4.8845,4.837,4.8719,940841.0],["2006-01-12",4.8412,4.8831,4.7965,4.7965,809873.0],["2006-01-13",4.8007,4.8342,4.7937,4.8021,551881.0],["2006-01-17",4.7728,4.8998,4.7728,4.8901,1101790.0],["2006-01-18",4.8859,4.9054,4.851,4.8873,829992.0],["2006-01-19",4.8887,4.9236,4.8594,4.9124,785415.0],["2006-01-20",4.911,4.9571,4.911,4.9166,1368066.0],["2006-01-23",4.918,4.9334,4.8845,4.9194,873779.0],["2006-01-24",4.9194,4.9739,4.918,4.9669,614604.0],["2006-01-25",4.9501,4.9641,4.8314,4.932,1142422.0],["2006-01-26",4.9222,4.9222,4.8105,4.8482,893898.0],["2006-01-27",4.8677,4.9306,4.8175,4.851,1080883.0],["2006-01-30",4.8859,4.9431,4.8747,4.9026,927034.0],["2006-01-31",4.8873,5.0688,4.8733,5.0548,1822510.0],["2006-02-01",5.1372,5.1372,4.9683,4.9892,2183068.0],["2006-02-02",4.999,5.0074,4.8957,4.9264,1233153.0],["2006-02-03",4.9166,4.9389,4.8747,4.8803,2016990.0],["2006-02-06",4.985,4.9934,4.9417,4.9655,1192521.0],["2006-02-07",4.9431,4.9529,4.8747,4.918,2216993.0],["2006-02-08",4.9361,4.9361,4.8747,4.9278,1301793.0],["2006-02-09",4.9431,4.9431,4.8873,4.8957,1825666.0],["2006-02-10",4.8775,4.9152,4.8552,4.8929,1455247.0],["2006-02-13",4.8873,4.9012,4.8175,4.8594,1299821.0],["2006-02-14",4.8775,4.8775,4.777,4.7895,2433170.0],["2006-02-15",4.8035,4.8133,4.7113,4.8063,2834753.0],["2006-02-16",4.8314,4.858,4.8175,4.851,815396.0],["2006-02-17",4.8733,4.9348,4.8538,4.918,1286014.0],["2006-02-21",4.9166,4.9571,4.9138,4.9431,1333352.0],["2006-02-22",4.9348,5.006,4.9348,4.9976,1014215.0],["2006-02-23",4.9711,5.0241,4.9487,4.9794,1313628.0],["2006-02-24",4.9892,5.013,4.9627,4.9892,966483.0],["2006-02-27",4.999,5.0074,4.978,4.9962,624861.0],["2006-02-28",4.978,4.9822,4.858,4.9222,1408698.0],["2006-03-01",4.911,4.9571,4.8873,4.9445,1073388.0],["2006-03-02",4.9166,4.9417,4.8845,4.8887,1390946.0],["2006-03-03",4.8705,4.9096,4.8426,4.8552,1448935.0],["2006-03-06",4.8189,4.8258,4.6946,4.7016,1760182.0],["2006-03-07",4.6777,4.7296,4.6665,4.6903,1400019.0],["2006-03-08",4.6679,4.7339,4.6482,4.7086,1015793.0],["2006-03-09",4.7086,4.7268,4.637,4.6791,805139.0],["2006-03-10",4.6679,4.7058,4.6412,4.6749,828808.0],["2006-03-13",4.6622,4.6973,4.6356,4.6735,1526648.0],["2006-03-14",4.658,4.71,4.644,4.7072,1977937.0],["2006-03-15",4.7016,4.7479,4.6552,4.7395,1342819.0],["2006-03-16",4.7605,4.7774,4.724,4.7648,929401.0],["2006-03-17",4.7633,4.8448,4.7591,4.8181,1948350.0],["2006-03-20",4.8251,4.8504,4.7353,4.7549,1160568.0],["2006-03-21",4.7282,4.776,4.6931,4.6988,1016188.0],["2006-03-22",4.6777,4.7423,4.6763,4.7367,1147550.0],["2006-03-23",4.7212,4.7746,4.7114,4.7451,770030.0],["2006-03-24",4.7507,4.7648,4.7339,4.7423,1015399.0],["2006-03-27",4.7325,4.7507,4.6566,4.6622,1564913.0],["2006-03-28",4.6384,4.6721,4.6173,4.6313,1241832.0],["2006-03-29",4.6412,4.7409,4.6075,4.7184,936897.0],["2006-03-30",4.7058,4.717,4.6693,4.6847,696657.0],["2006-03-31",4.7058,4.7353,4.6229,4.6973,1102579.0],["2006-04-03",4.7676,4.8996,4.7451,4.8546,2740077.0],["2006-04-04",4.8532,4.8771,4.8083,4.856,1327040.0],["2006-04-05",4.856,4.8996,4.856,4.8954,1343608.0],["2006-04-06",4.8954,4.9347,4.8869,4.915,1838684.0],["2006-04-07",4.915,4.915,4.8336,4.8701,951492.0],["2006-04-10",4.8616,4.9768,4.8616,4.9768,1979120.0],["2006-04-11",4.9782,4.9965,4.9024,4.9136,969639.0],["2006-04-12",4.8588,4.9431,4.8588,4.9277,910072.0],["2006-04-13",4.915,4.9262,4.8448,4.8982,795672.0],["2006-04-17",4.8869,4.9417,4.8729,4.9333,888375.0],["2006-04-18",4.9347,5.0639,4.9319,5.0639,1795291.0],["2006-04-19",5.0639,5.0948,5.0456,5.0695,1031178.0],["2006-04-20",5.0695,5.0891,5.0344,5.0779,1379506.0],["2006-04-21",5.0863,5.1116,5.0442,5.1116,1449330.0],["2006-04-24",5.1257,5.1678,5.0414,5.1425,1412643.0],["2006-04-25",5.1608,5.1748,5.099,5.1706,1617379.0],["2006-04-26",5.1734,5.2211,5.1327,5.1959,2129418.0],["2006-04-27",5.1734,5.2591,5.1495,5.2113,1827639.0],["2006-04-28",5.2099,5.2647,5.1495,5.1608,1858803.0],["2006-05-01",5.1608,5.2015,5.113,5.1299,1519942.0],["2006-05-02",5.1257,5.1762,5.1186,5.1678,918750.0],["2006-05-03",5.1411,5.1762,5.1116,5.1228,964905.0],["2006-05-04",5.1425,5.165,5.1018,5.1439,797644.0],["2006-05-05",5.1608,5.231,5.1523,5.2141,942025.0],["2006-05-08",5.2001,5.2141,5.1678,5.1678,851294.0],["2006-05-09",5.1566,5.1608,5.0653,5.1046,1119937.0],["2006-05-10",5.0849,5.1608,5.0807,5.1467,985812.0],["2006-05-11",5.1271,5.1355,5.0597,5.0807,1048141.0],["2006-05-12",5.0723,5.0934,5.026,5.0526,1181081.0],["2006-05-15",5.0147,5.0905,5.0007,5.0751,1389368.0],["2006-05-16",5.0695,5.0751,4.9852,5.0105,899421.0],["2006-05-17",4.9614,5.0372,4.8897,4.922,1543611.0],["2006-05-18",4.9206,4.981,4.8729,4.8729,1278913.0],["2006-05-19",4.8757,4.9599,4.8448,4.901,1089956.0],["2006-05-22",4.849,4.9459,4.8223,4.9094,1628425.0],["2006-05-23",4.9445,4.9726,4.8181,4.8181,1306527.0],["2006-05-24",4.8293,4.8813,4.7479,4.8434,1504557.0],["2006-05-25",4.8687,4.9136,4.8223,4.8954,1333352.0],["2006-05-26",4.901,4.908,4.8855,4.9038,881274.0],["2006-05-30",4.8785,4.9431,4.8785,4.9024,1121514.0],["2006-05-31",4.9024,4.9824,4.9024,4.9824,1992927.0],["2006-06-01",4.9796,5.0905,4.967,5.0849,1523492.0],["2006-06-02",5.0962,5.1397,5.0891,5.1271,1003170.0],["2006-06-05",5.1088,5.1397,5.0554,5.0568,1198439.0],["2006-06-06",5.0512,5.0681,4.951,5.0385,1291537.0],["2006-06-07",5.0314,5.0681,4.9905,5.0004,1215007.0],["2006-06-08",5.0004,5.0272,4.934,5.0032,2034348.0],["2006-06-09",5.0004,5.0399,4.982,5.0216,1021710.0],["2006-06-12",5.0244,5.0244,4.934,4.9538,1584637.0],["2006-06-13",4.9481,4.9552,4.8168,4.8437,2136913.0],["2006-06-14",4.838,4.8592,4.7801,4.8493,2055255.0],["2006-06-15",4.855,4.9693,4.8352,4.9538,1212640.0],["2006-06-16",4.9792,4.9834,4.9044,4.9425,1145972.0],["2006-06-19",4.9453,4.9496,4.8169,4.831,1147156.0],["2006-06-20",4.8338,4.8691,4.8056,4.8225,1314417.0],["2006-06-21",4.8154,4.9481,4.8154,4.9312,1181081.0],["2006-06-22",4.9058,4.9171,4.8493,4.8818,1028811.0],["2006-06-23",4.8832,4.9594,4.8649,4.9524,912044.0],["2006-06-26",4.9368,5.0088,4.9368,5.0046,889164.0],["2006-06-27",4.9905,5.054,4.9905,5.0187,1300215.0],["2006-06-28",5.0385,5.0724,4.9764,5.0357,1642232.0],["2006-06-29",5.0413,5.1303,5.0103,5.1303,1451697.0],["2006-06-30",5.1317,5.1684,5.1147,5.1684,1439468.0],["2006-07-03",5.1896,5.1896,5.1444,5.1881,380281.0],["2006-07-05",5.1881,5.1881,5.0625,5.0738,1509685.0],["2006-07-06",5.0681,5.1359,5.0681,5.1288,1026050.0],["2006-07-07",5.1147,5.1783,5.0823,5.0851,749517.0],["2006-07-10",5.0851,5.1557,5.0343,5.0653,1853280.0],["2006-07-11",5.0526,5.119,5.047,5.1048,1597261.0],["2006-07-12",5.0837,5.1288,5.0357,5.0681,1007114.0],["2006-07-13",5.0244,5.0611,4.9693,4.975,1265895.0],["2006-07-14",4.9566,4.9764,4.9058,4.9326,1725468.0],["2006-07-17",4.91,4.9524,4.879,4.8888,1614618.0],["2006-07-18",4.8888,4.9312,4.8705,4.8888,2348356.0],["2006-07-19",4.8818,4.9891,4.8818,4.9806,1409881.0],["2006-07-20",4.9764,5.0088,4.9637,4.9693,1233548.0],["2006-07-21",4.9707,5.0441,4.9496,5.0286,1478127.0],["2006-07-24",5.0427,5.095,5.0399,5.095,1008298.0],["2006-07-25",5.0808,5.2051,5.0766,5.191,1329407.0],["2006-07-26",5.1924,5.1952,5.1133,5.1444,1358599.0],["2006-07-27",5.167,5.1966,5.0823,5.0971,1216322.0],["2006-07-28",5.0971,5.2305,5.0971,5.2114,1573460.0],["2006-07-31",5.2199,5.222,5.15,5.2199,1555840.0],["2006-08-01",5.1966,5.3364,5.1881,5.3152,2026326.0],["2006-08-02",5.3448,5.3639,5.2983,5.3152,1921920.0],["2006-08-03",5.294,5.347,5.2919,5.3215,1332300.0],["2006-08-04",5.3533,5.366,5.2961,5.3215,1151364.0],["2006-08-07",5.3046,5.3343,5.294,5.311,1010665.0],["2006-08-08",5.3279,5.3681,5.2665,5.2771,974109.0],["2006-08-09",5.311,5.3787,5.2855,5.2855,1201068.0],["2006-08-10",5.2601,5.2813,5.2199,5.2495,952544.0],["2006-08-11",5.2559,5.2559,5.1987,5.2178,727689.0],["2006-08-14",5.2284,5.2453,5.1881,5.2093,937554.0],["2006-08-15",5.2623,5.3448,5.2305,5.2983,1516129.0],["2006-08-16",5.33,5.3745,5.294,5.3321,1144789.0],["2006-08-17",5.2898,5.3406,5.2771,5.294,915989.0],["2006-08-18",5.2813,5.3787,5.2813,5.3681,1472736.0],["2006-08-21",5.3491,5.3787,5.2792,5.2813,1018554.0],["2006-08-22",5.2686,5.3088,5.2665,5.2877,1046431.0],["2006-08-23",5.3004,5.3088,5.2135,5.2411,849716.0],["2006-08-24",5.2411,5.2855,5.2241,5.2771,859183.0],["2006-08-25",5.2517,5.2792,5.2263,5.2284,786862.0],["2006-08-28",5.2305,5.2919,5.222,5.2834,677721.0],["2006-08-29",5.2728,5.275,5.1267,5.1712,2800302.0],["2006-08-30",5.1881,5.1903,5.1521,5.1903,1550054.0],["2006-08-31",5.1966,5.2411,5.1733,5.1881,1232627.0],["2006-09-01",5.1924,5.2305,5.1839,5.1945,936239.0],["2006-09-05",5.1733,5.2157,5.167,5.1797,1094032.0],["2006-09-06",5.1267,5.1606,5.0336,5.0336,1449330.0],["2006-09-07",4.987,5.0505,4.951,4.9616,2114165.0],["2006-09-08",4.97,5.006,4.9658,4.9764,1096925.0],["2006-09-11",4.9573,4.9933,4.9128,4.9404,1298111.0],["2006-09-12",4.9393,4.9819,4.9308,4.9542,1217111.0],["2006-09-13",4.9478,4.9883,4.9478,4.9521,921249.0],["2006-09-14",4.9308,4.9734,4.8988,4.8988,1539272.0],["2006-09-15",4.8988,4.9585,4.8861,4.9201,2629096.0],["2006-09-18",4.9052,4.95,4.8946,4.8967,1432235.0],["2006-09-19",4.8925,4.9329,4.8754,4.9074,1380953.0],["2006-09-20",4.9244,4.9606,4.9159,4.9372,1666821.0],["2006-09-21",4.9393,4.9606,4.8882,4.9393,1636051.0],["2006-09-22",4.9223,4.9372,4.8094,4.8136,1897462.0],["2006-09-25",4.8222,4.8456,4.7391,4.786,2695106.0],["2006-09-26",4.7796,4.8584,4.754,4.8456,1650253.0],["2006-09-27",4.8307,4.8754,4.8307,4.869,1475365.0],["2006-09-28",4.8648,4.8903,4.803,4.8179,1132691.0],["2006-09-29",4.803,4.8456,4.7476,4.7583,1751503.0],["2006-10-02",4.7476,4.8733,4.7476,4.8371,1244725.0],["2006-10-03",4.8392,4.8392,4.7753,4.7838,1250247.0],["2006-10-04",4.7604,4.8413,4.7604,4.8371,963590.0],["2006-10-05",4.8307,4.9351,4.8307,4.9244,1451171.0],["2006-10-06",4.9031,4.9244,4.8371,4.8839,1084828.0],["2006-10-09",4.8733,4.9138,4.8669,4.8925,628806.0],["2006-10-10",4.8839,4.9414,4.8754,4.9138,429986.0],["2006-10-11",4.8988,4.9159,4.8328,4.8712,866547.0],["2006-10-12",4.8712,4.9244,4.8456,4.9159,820261.0],["2006-10-13",4.9201,4.9351,4.8925,4.9052,852872.0],["2006-10-16",4.8882,4.9393,4.8861,4.9287,837092.0],["2006-10-17",4.9287,4.9734,4.8988,4.9074,935450.0],["2006-10-18",4.9052,5.0053,4.9052,5.0053,1433024.0],["2006-10-19",4.9819,5.0394,4.9627,5.0203,895739.0],["2006-10-20",5.0224,5.065,5.0075,5.0543,857080.0],["2006-10-23",5.1438,5.3397,5.1118,5.3376,3417010.0],["2006-10-24",5.361,5.5101,5.361,5.5101,3554816.0],["2006-10-25",5.5293,5.5889,5.4675,5.4761,2396351.0],["2006-10-26",5.4931,5.525,5.3887,5.4122,2182016.0],["2006-10-27",5.3909,5.4697,5.3823,5.4249,1595288.0],["2006-10-30",5.4271,5.4867,5.4143,5.4739,900473.0],["2006-10-31",5.4654,5.4888,5.4249,5.4697,1193968.0],["2006-11-01",5.4867,5.5144,5.4484,5.4739,1097977.0],["2006-11-02",5.4335,5.4739,5.3951,5.4207,869177.0],["2006-11-03",5.4313,5.4867,5.4228,5.4718,751621.0],["2006-11-06",5.4867,5.5101,5.459,5.4867,890216.0],["2006-11-07",5.4867,5.525,5.4697,5.491,942551.0],["2006-11-08",5.4633,5.5719,5.4313,5.5591,901525.0],["2006-11-09",5.5527,5.5527,5.4761,5.508,1058529.0],["2006-11-10",5.5144,5.5804,5.5016,5.5783,746098.0],["2006-11-13",5.5676,5.5889,5.4782,5.4888,996989.0],["2006-11-14",5.5037,5.5229,5.4569,5.4952,2589648.0],["2006-11-15",5.4931,5.508,5.4611,5.4867,1274705.0],["2006-11-16",5.5208,5.5336,5.4846,5.508,770030.0],["2006-11-17",5.5037,5.5357,5.4548,5.5357,803430.0],["2006-11-20",5.5165,5.5378,5.4548,5.4718,884430.0],["2006-11-21",5.4675,5.5357,5.4675,5.5293,737157.0],["2006-11-22",5.5208,5.5378,5.4739,5.5293,995148.0],["2006-11-24",5.5165,5.5314,5.4931,5.5059,226696.0],["2006-11-27",5.4867,5.4995,5.3994,5.4271,1057477.0],["2006-11-28",5.4249,5.5144,5.4249,5.5144,954648.0],["2006-11-29",5.5272,5.606,5.508,5.606,998041.0],["2006-11-30",5.606,5.6294,5.5762,5.6102,1256033.0],["2006-12-01",5.623,5.6635,5.5655,5.655,1302582.0],["2006-12-04",5.6677,5.7103,5.6486,5.704,1082198.0],["2006-12-05",5.7167,5.7593,5.7082,5.7295,966220.0],["2006-12-06",5.54,5.6805,5.54,5.6443,1320991.0],["2006-12-07",5.6443,5.6784,5.5953,5.6486,1686545.0],["2006-12-08",5.6486,5.6571,5.5676,5.5719,818946.0],["2006-12-11",5.5826,5.6038,5.5549,5.5698,1201857.0],["2006-12-12",5.573,5.6094,5.5387,5.5987,1105341.0],["2006-12-13",5.6179,5.7164,5.6179,5.7079,1226578.0],["2006-12-14",5.7057,5.7357,5.6501,5.6608,999093.0],["2006-12-15",5.6522,5.6543,5.5773,5.5965,2099700.0],["2006-12-18",5.6008,5.6008,5.5109,5.5366,805797.0],["2006-12-19",5.5366,5.5815,5.4724,5.5815,1278650.0],["2006-12-20",5.5666,5.5944,5.5516,5.5687,1134269.0],["2006-12-21",5.5773,5.5773,5.4595,5.4702,1185815.0],["2006-12-22",5.4831,5.4852,5.4295,5.4467,493892.0],["2006-12-26",5.421,5.4809,5.4103,5.4745,551487.0],["2006-12-27",5.5152,5.5516,5.5023,5.5366,585675.0],["2006-12-28",5.5259,5.5452,5.5023,5.5237,403687.0],["2006-12-29",5.528,5.5366,5.4745,5.4895,588831.0],["2007-01-03",5.5237,5.5516,5.4038,5.4766,1631318.0],["2007-01-04",5.4531,5.4895,5.4231,5.4788,1320728.0],["2007-01-05",5.4574,5.4745,5.3996,5.4038,1201331.0],["2007-01-08",5.3953,5.4103,5.3096,5.3225,1415404.0],["2007-01-09",5.3054,5.3375,5.2219,5.3311,1495616.0],["2007-01-10",5.3054,5.3375,5.2882,5.3096,811057.0],["2007-01-11",5.3289,5.4103,5.3011,5.3096,1087457.0],["2007-01-12",5.3182,5.361,5.3075,5.3546,832885.0],["2007-01-16",5.3739,5.4253,5.3632,5.3931,1898251.0],["2007-01-17",5.3846,5.4253,5.3782,5.3782,1032230.0],["2007-01-18",5.3846,5.4188,5.3567,5.3739,1205013.0],["2007-01-19",5.3824,5.4188,5.3674,5.4167,788177.0],["2007-01-22",5.4274,5.4274,5.361,5.376,961749.0],["2007-01-23",5.3632,5.4081,5.3632,5.3824,1789900.0],["2007-01-24",5.3803,5.4574,5.376,5.4574,936502.0],["2007-01-25",5.4402,5.4595,5.3782,5.4038,1120331.0],["2007-01-26",5.4103,5.4167,5.3525,5.4167,533867.0],["2007-01-29",5.3931,5.4531,5.391,5.4274,1051691.0],["2007-01-30",5.4274,5.6629,5.4274,5.5687,2130207.0],["2007-01-31",5.5666,5.5794,5.5045,5.5344,1335193.0],["2007-02-01",5.5623,5.6394,5.5452,5.6115,1044327.0],["2007-02-02",5.6115,5.6436,5.588,5.6179,599877.0],["2007-02-05",5.6201,5.6201,5.558,5.6051,1036964.0],["2007-02-06",5.5944,5.6501,5.5837,5.6479,801326.0],["2007-02-07",5.6565,5.6629,5.6201,5.6458,566740.0],["2007-02-08",5.6287,5.6522,5.6008,5.6179,672462.0],["2007-02-09",5.6244,5.6501,5.588,5.6115,593039.0],["2007-02-12",5.6244,5.6736,5.5666,5.5965,585938.0],["2007-02-13",5.6137,5.6608,5.5987,5.6586,793173.0],["2007-02-14",5.6608,5.6736,5.603,5.6244,874437.0],["2007-02-15",5.6137,5.6308,5.5473,5.5837,796855.0],["2007-02-16",5.5666,5.588,5.5323,5.5858,428145.0],["2007-02-20",5.5858,5.77,5.5666,5.7229,1871163.0],["2007-02-21",5.7164,5.74,5.6929,5.7336,938606.0],["2007-02-22",5.7207,5.7571,5.7122,5.74,1262082.0],["2007-02-23",5.7592,5.8021,5.7186,5.8021,1574512.0],["2007-02-26",5.8128,5.8877,5.8128,5.8513,2115479.0],["2007-02-27",5.7592,5.8085,5.6736,5.7079,1539272.0],["2007-02-28",5.6843,5.7164,5.6115,5.6522,1964524.0],["2007-03-01",5.588,5.7057,5.5516,5.6565,1301530.0],["2007-03-02",5.6501,5.6586,5.5815,5.5987,947548.0],["2007-03-05",5.5666,5.5815,5.4702,5.4809,1101133.0],["2007-03-06",5.51,5.5918,5.4346,5.5745,1117701.0],["2007-03-07",5.5573,5.6391,5.538,5.6047,1149523.0],["2007-03-08",5.6348,5.652,5.5724,5.6047,873911.0],["2007-03-09",5.6348,5.6413,5.5681,5.6025,617234.0],["2007-03-12",5.5939,5.6391,5.5487,5.6391,569370.0],["2007-03-13",5.5961,5.6154,5.5186,5.538,919934.0],["2007-03-14",5.538,5.5875,5.4863,5.5745,770819.0],["2007-03-15",5.5595,5.6219,5.5466,5.6197,1322569.0],["2007-03-16",5.6197,5.652,5.5573,5.6327,1624743.0],["2007-03-19",5.6563,5.7015,5.6456,5.6886,734001.0],["2007-03-20",5.6822,5.7596,5.6649,5.7596,990678.0],["2007-03-21",5.7683,5.9082,5.7252,5.8909,1587399.0],["2007-03-22",5.9404,6.0674,5.9318,6.0136,2838435.0],["2007-03-23",6.0373,6.0545,5.9943,6.0244,1636314.0],["2007-03-26",6.0158,6.0696,6.0029,6.0502,2107327.0],["2007-03-27",6.0416,6.1535,5.9943,6.1298,1867744.0],["2007-03-28",6.132,6.1987,6.1234,6.1815,2126788.0],["2007-03-29",6.2073,6.231,6.1471,6.188,1435391.0],["2007-03-30",6.1901,6.2418,6.1492,6.1858,1609753.0],["2007-04-02",6.2246,6.2611,6.2073,6.2611,1486674.0],["2007-04-03",6.259,6.2848,6.2353,6.2719,1313102.0],["2007-04-04",6.2568,6.2913,6.2461,6.2891,1221845.0],["2007-04-05",6.2741,6.3085,6.2525,6.287,1078253.0],["2007-04-09",6.2956,6.3731,6.2568,6.3731,1414615.0],["2007-04-10",6.3838,6.4936,6.3128,6.4785,4140228.0],["2007-04-11",6.4678,6.5151,6.4419,6.4785,1464057.0],["2007-04-12",6.4549,6.4592,6.4075,6.4419,2957306.0],["2007-04-13",6.4419,6.457,6.3903,6.3967,1605019.0],["2007-04-16",6.4247,6.5259,6.4247,6.5259,1653672.0],["2007-04-17",6.5194,6.6184,6.5108,6.5991,1699432.0],["2007-04-18",6.5775,6.6292,6.5517,6.6012,2066564.0],["2007-04-19",6.7842,6.7842,6.5022,6.5453,1523492.0],["2007-04-20",6.6227,6.6787,6.5496,6.6658,2117057.0],["2007-04-23",6.6722,6.6722,6.2762,6.6335,3350473.0],["2007-04-24",6.6184,6.6356,6.5366,6.6335,1933754.0],["2007-04-25",6.6357,6.7454,6.6141,6.7304,1807783.0],["2007-04-26",6.6981,6.8423,6.6916,6.7174,1768072.0],["2007-04-27",6.7067,6.7131,6.6443,6.6486,1477469.0],["2007-04-30",6.6421,6.6593,6.5151,6.5216,1949271.0],["2007-05-01",6.513,6.5991,6.4484,6.5861,2414497.0],["2007-05-02",6.5711,6.6529,6.5431,6.6378,2063671.0],["2007-05-03",6.6356,6.6486,6.5969,6.6055,1973992.0],["2007-05-04",6.6055,6.6227,6.5151,6.5496,2264857.0],["2007-05-07",6.5259,6.5646,6.4893,6.5409,1394365.0],["2007-05-08",6.5044,6.5517,6.4635,6.5323,1712318.0],["2007-05-09",6.4979,6.5237,6.4699,6.5065,1430920.0],["2007-05-10",6.4699,6.4721,6.3494,6.3601,2288263.0],["2007-05-11",6.3731,6.4893,6.3709,6.4764,1411459.0],["2007-05-14",6.4678,6.4979,6.4226,6.4656,943340.0],["2007-05-15",6.4656,6.5216,6.4097,6.4441,884167.0],["2007-05-16",6.4764,6.5388,6.4613,6.5366,1218952.0],["2007-05-17",6.5108,6.5861,6.5108,6.5711,1493249.0],["2007-05-18",6.5797,6.6184,6.5646,6.5969,1301267.0],["2007-05-21",6.5969,6.6722,6.5861,6.6357,2077346.0],["2007-05-22",6.6507,6.7045,6.6184,6.6572,1897199.0],["2007-05-23",6.6507,6.6679,6.5496,6.5603,1299952.0],["2007-05-24",6.5345,6.612,6.4419,6.4592,2631463.0],["2007-05-25",6.457,6.5087,6.3967,6.4247,1110863.0],["2007-05-29",6.4505,6.4871,6.4204,6.4355,1632633.0],["2007-05-30",6.3903,6.5496,6.3731,6.5496,2226198.0],["2007-05-31",6.5496,6.5775,6.4914,6.5237,1942959.0],["2007-06-01",6.5539,6.5775,6.5151,6.5366,884693.0],["2007-06-04",6.513,6.5539,6.4828,6.5474,1026970.0],["2007-06-05",6.5216,6.5237,6.4226,6.4355,1038542.0],["2007-06-06",6.414,6.4441,6.3472,6.3494,1777013.0],["2007-06-07",6.315,6.3494,6.1019,6.1019,2249604.0],["2007-06-08",6.1062,6.1794,6.0933,6.1621,2058411.0],["2007-06-11",6.1449,6.2654,6.1277,6.2267,1326251.0],["2007-06-12",6.2191,6.2299,6.098,6.1024,1567674.0],["2007-06-13",6.1089,6.2105,6.1089,6.1845,1181870.0],["2007-06-14",6.2105,6.2645,6.1759,6.2083,1239202.0],["2007-06-15",6.2299,6.3121,6.2126,6.3078,2287474.0],["2007-06-18",6.3251,6.3251,6.2775,6.284,917830.0],["2007-06-19",6.2581,6.3121,6.2213,6.3035,2228828.0],["2007-06-20",6.3035,6.3186,6.2624,6.2624,2148879.0],["2007-06-21",6.2494,6.284,6.1975,6.2321,1691279.0],["2007-06-22",6.2278,6.2429,6.0786,6.0959,2516274.0],["2007-06-25",6.1089,6.1629,6.018,6.0224,2569661.0],["2007-06-26",6.0548,6.0937,5.9726,6.0029,2789519.0],["2007-06-27",5.9791,6.1326,5.925,6.1326,1945063.0],["2007-06-28",6.124,6.1564,6.0959,6.0959,1186341.0],["2007-06-29",6.1283,6.1543,6.0051,6.0634,1488252.0],["2007-07-02",6.1045,6.2624,6.0937,6.2624,1754659.0],["2007-07-03",6.2927,6.3251,6.2537,6.297,1000671.0],["2007-07-05",6.2927,6.3056,6.204,6.2451,1187130.0],["2007-07-06",6.2299,6.2818,6.1889,6.2797,1092717.0],["2007-07-09",6.3035,6.3121,6.2235,6.2451,1897725.0],["2007-07-10",6.1954,6.3229,6.1737,6.2213,2623047.0],["2007-07-11",6.2235,6.297,6.217,6.297,1783851.0],["2007-07-12",6.3229,6.377,6.3013,6.377,1184763.0],["2007-07-13",6.3575,6.457,6.3337,6.444,729267.0],["2007-07-16",6.4375,6.4375,6.3359,6.3424,755040.0],["2007-07-17",6.3381,6.3835,6.2862,6.297,770293.0],["2007-07-18",6.2775,6.351,6.271,6.3402,1078253.0],["2007-07-19",6.3792,6.5651,6.3792,6.5392,2052625.0],["2007-07-20",6.5262,6.5305,6.3965,6.4008,1634211.0],["2007-07-23",6.4657,6.524,6.4332,6.4743,2249078.0],["2007-07-24",6.483,6.5738,6.1716,6.217,2106275.0],["2007-07-25",6.3035,6.3359,6.1218,6.2235,2039739.0],["2007-07-26",6.124,6.1629,5.925,6.0267,2246974.0],["2007-07-27",6.031,6.1413,5.9294,5.9359,2079450.0],["2007-07-30",5.9445,5.9445,5.7304,5.8861,3431211.0],["2007-07-31",5.9423,6.044,5.8926,5.8948,1872741.0],["2007-08-01",5.8883,5.9769,5.8234,5.9705,1515866.0],["2007-08-02",5.9878,6.0418,5.8926,6.018,1287066.0],["2007-08-03",5.9942,6.031,5.7867,5.7867,1663928.0],["2007-08-06",5.8104,5.9099,5.6028,5.9034,2592541.0],["2007-08-07",5.8645,6.0029,5.8407,5.9921,1769650.0],["2007-08-08",6.0397,6.1348,5.9986,6.1132,2023434.0],["2007-08-09",5.9683,6.1845,5.7412,5.765,3727599.0],["2007-08-10",5.7629,5.8818,5.698,5.7045,3584533.0],["2007-08-13",5.791,5.9337,5.7348,5.7629,2526531.0],["2007-08-14",5.7564,5.8213,5.6223,5.631,1791478.0],["2007-08-15",5.6439,5.711,5.538,5.5704,2632515.0],["2007-08-16",5.5293,5.631,5.3282,5.6245,3471185.0],["2007-08-17",5.5985,5.7477,5.5163,5.6612,1740458.0],["2007-08-20",5.6742,5.7672,5.5812,5.6526,1168195.0],["2007-08-21",5.6158,5.7348,5.5682,5.7023,1369118.0],["2007-08-22",5.7434,5.7694,5.6461,5.7261,1029863.0],["2007-08-23",5.7521,5.7802,5.6634,5.6915,874700.0],["2007-08-24",5.672,5.7239,5.6656,5.7196,1530856.0],["2007-08-27",5.7218,5.8104,5.6958,5.7564,2303779.0],["2007-08-28",5.7283,5.7758,5.5855,5.5899,1422768.0],["2007-08-29",5.6331,5.871,5.6331,5.858,1547161.0],["2007-08-30",5.7867,5.8558,5.7196,5.7585,1212903.0],["2007-08-31",5.8342,5.8732,5.7672,5.8494,1156886.0],["2007-09-04",5.8429,5.9683,5.8256,5.9207,1077727.0],["2007-09-05",5.8688,5.8948,5.7823,5.8018,1094821.0],["2007-09-06",5.8256,5.8883,5.7845,5.8731,845771.0],["2007-09-07",5.8018,5.8429,5.7066,5.7196,860761.0],["2007-09-10",5.7629,5.7888,5.6396,5.7261,1113230.0],["2007-09-11",5.7598,5.7859,5.6946,5.7859,1072730.0],["2007-09-12",5.7772,5.875,5.7402,5.849,1115860.0],["2007-09-13",5.8707,5.8707,5.7185,5.7337,1569252.0],["2007-09-14",5.6728,5.7902,5.6641,5.7468,934661.0],["2007-09-17",5.7185,5.7381,5.6641,5.6794,885219.0],["2007-09-18",5.7185,5.8946,5.6946,5.8772,1194757.0],["2007-09-19",5.9033,5.9903,5.825,5.8903,1683126.0],["2007-09-20",5.8968,5.9338,5.8664,5.8903,1147945.0],["2007-09-21",5.9468,5.9772,5.9185,5.9381,1794371.0],["2007-09-24",5.9381,5.9381,5.8381,5.8598,1006194.0],["2007-09-25",5.8229,5.9359,5.8229,5.9142,1593184.0],["2007-09-26",5.9468,6.0468,5.9381,6.0142,2005813.0],["2007-09-27",6.0446,6.0947,6.012,6.086,2442111.0],["2007-09-28",6.099,6.136,6.049,6.0533,1762549.0],["2007-10-01",6.0468,6.1207,6.0468,6.0947,1475891.0],["2007-10-02",6.0686,6.0838,6.0338,6.0425,1408829.0],["2007-10-03",5.999,6.1164,5.9772,6.086,977265.0],["2007-10-04",6.1142,6.1403,6.0599,6.1164,1207117.0],["2007-10-05",6.1468,6.1664,6.1034,6.1555,1292588.0],["2007-10-08",6.1251,6.149,6.0838,6.1164,958330.0],["2007-10-09",6.1273,6.1708,6.0686,6.1708,1521388.0],["2007-10-10",6.1708,6.2186,6.1229,6.1838,1445122.0],["2007-10-11",6.199,6.2382,6.1077,6.1599,1804101.0],["2007-10-12",6.1425,6.2251,6.136,6.1708,1288381.0],["2007-10-15",6.1599,6.1751,6.0642,6.1034,1332300.0],["2007-10-16",6.0903,6.1425,6.0533,6.0686,1309157.0],["2007-10-17",6.099,6.099,5.9946,6.0468,1830663.0],["2007-10-18",6.0359,6.1316,6.0272,6.1164,1835397.0],["2007-10-19",6.1164,6.1164,5.9685,5.9707,2228565.0],["2007-10-22",5.9098,6.0338,5.9077,5.9794,1858540.0],["2007-10-23",6.0033,6.0164,5.8033,5.8555,3248434.0],["2007-10-24",5.8381,5.8837,5.7772,5.8424,3310762.0],["2007-10-25",5.8555,5.8903,5.8163,5.8837,3042514.0],["2007-10-26",5.9468,5.9838,5.8968,5.9533,1592395.0],["2007-10-29",5.9859,6.0294,5.949,5.9881,2274325.0],["2007-10-30",5.9598,6.1403,5.9251,6.0664,4267514.0],["2007-10-31",6.0881,6.1251,6.0164,6.1229,2718512.0],["2007-11-01",6.0446,6.1186,5.9794,6.0403,1530593.0],["2007-11-02",6.0533,6.0577,5.9424,5.9968,1765705.0],["2007-11-05",5.9098,5.962,5.8816,5.9098,1755974.0],["2007-11-06",5.9033,5.9881,5.8511,5.9838,1309946.0],["2007-11-07",5.9033,5.9816,5.8968,5.9251,2828441.0],["2007-11-08",5.9772,6.086,5.9511,6.0729,2349013.0],["2007-11-09",6.0164,6.0251,5.9207,5.9468,2043158.0],["2007-11-12",5.9511,5.9533,5.7837,5.8033,1760708.0],["2007-11-13",5.8316,5.8685,5.7337,5.8577,1630529.0],["2007-11-14",5.8707,5.9251,5.849,5.8685,2873412.0],["2007-11-15",5.9011,5.9251,5.825,5.8663,2090233.0],["2007-11-16",5.8729,5.8881,5.7272,5.7881,3212142.0],["2007-11-19",5.7576,5.7685,5.7076,5.7141,1465898.0],["2007-11-20",5.7054,5.8381,5.7054,5.8229,1830926.0],["2007-11-21",5.762,5.849,5.7228,5.7511,1914030.0],["2007-11-23",5.775,5.8294,5.7598,5.7924,360031.0],["2007-11-26",5.7794,5.8707,5.7294,5.7294,1574249.0],["2007-11-27",5.7663,5.7924,5.6293,5.6772,3041199.0],["2007-11-28",5.7098,5.7794,5.6924,5.7729,3024368.0],["2007-11-29",5.7359,5.8642,5.7228,5.8381,2266435.0],["2007-11-30",5.9098,5.9359,5.8163,5.9338,2886036.0],["2007-12-03",5.8946,5.9272,5.8663,5.8946,1290748.0],["2007-12-04",5.8316,5.8316,5.6576,5.7489,3321545.0],["2007-12-05",5.825,5.8642,5.7663,5.8163,1450908.0],["2007-12-06",5.8207,5.8707,5.7772,5.8685,1483781.0],["2007-12-07",5.862,5.9555,5.862,5.9381,1448278.0],["2007-12-10",5.9424,5.9925,5.9251,5.9794,1136110.0],["2007-12-11",6.0133,6.0548,5.9324,5.9521,2281688.0],["2007-12-12",6.0767,6.0767,5.8231,5.88,3667901.0],["2007-12-13",5.8647,5.9652,5.8559,5.9565,1759130.0],["2007-12-14",5.9215,5.9543,5.7925,5.7991,1534012.0],["2007-12-17",5.9346,5.9761,5.8712,5.9062,2311143.0],["2007-12-18",5.9433,5.9674,5.8756,5.9608,1944274.0],["2007-12-19",5.9586,5.9892,5.9237,5.9521,1282858.0],["2007-12-20",5.998,6.0046,5.9018,6.0002,1837764.0],["2007-12-21",6.033,6.0658,5.9608,6.0089,3377824.0],["2007-12-24",6.0111,6.1095,6.0111,6.0985,553854.0],["2007-12-26",6.0876,6.1073,6.0439,6.0854,1229471.0],["2007-12-27",6.0898,6.1182,6.0461,6.1073,1431446.0],["2007-12-28",6.1117,6.1138,6.0679,6.0985,1298900.0],["2007-12-31",6.1117,6.1117,6.0264,6.0352,1474314.0],["2008-01-02",6.0002,6.0505,5.9696,6.022,1970310.0],["2008-01-03",6.0352,6.0832,5.9696,5.9805,1686019.0],["2008-01-04",5.9127,5.9433,5.88,5.8996,1719156.0],["2008-01-07",5.9237,5.9783,5.904,5.9455,1936910.0],["2008-01-08",5.9783,6.0526,5.9237,5.9237,2046314.0],["2008-01-09",5.928,6.0723,5.928,6.0461,3085381.0],["2008-01-10",6.0111,6.0658,5.9586,6.0002,2157558.0],["2008-01-11",5.9477,6.0373,5.9237,5.9783,1919027.0],["2008-01-14",6.0067,6.033,5.9871,6.0024,1471684.0],["2008-01-15",5.9499,5.963,5.845,5.869,3307080.0],["2008-01-16",5.8581,5.9455,5.8341,5.8625,2621206.0],["2008-01-17",5.8494,5.8843,5.6439,5.6504,2436325.0],["2008-01-18",5.6592,5.6985,5.5718,5.6067,2679064.0],["2008-01-22",5.5477,5.5477,5.045,5.4078,3486702.0],["2008-01-23",5.2854,5.5433,5.2854,5.5346,2835279.0],["2008-01-24",5.504,5.5433,5.3969,5.4646,2943104.0],["2008-01-25",5.5127,5.6351,5.4646,5.5739,2790834.0],["2008-01-28",5.5346,5.6876,5.4821,5.6854,2142567.0],["2008-01-29",5.6942,5.7466,5.622,5.6395,2386358.0],["2008-01-30",5.6002,5.7401,5.5455,5.6024,3706297.0],["2008-01-31",5.5302,5.7138,5.5084,5.6592,2612265.0],["2008-02-01",5.6832,5.7488,5.6526,5.7401,1646834.0],["2008-02-04",5.7401,5.8821,5.7204,5.8472,1930599.0],["2008-02-05",5.7488,5.7772,5.5958,5.598,1785692.0],["2008-02-06",5.6177,5.6898,5.5739,5.5805,1358599.0],["2008-02-07",5.5586,5.657,5.5193,5.6177,2092599.0],["2008-02-08",5.6155,5.6963,5.5871,5.6636,1308368.0],["2008-02-11",5.657,5.7073,5.6111,5.6942,2001868.0],["2008-02-12",5.716,5.8297,5.7051,5.7991,1990823.0],["2008-02-13",5.8362,5.8712,5.7969,5.8472,1922183.0],["2008-02-14",5.8515,5.8909,5.81,5.8275,1664454.0],["2008-02-15",5.7925,5.8253,5.7291,5.7969,1231312.0],["2008-02-19",5.845,5.8865,5.7488,5.7641,1405937.0],["2008-02-20",5.7488,5.8428,5.6177,5.81,2361637.0],["2008-02-21",5.8209,5.8275,5.6767,5.6767,1503242.0],["2008-02-22",5.6985,5.8231,5.6614,5.7925,2136782.0],["2008-02-25",5.7728,5.9565,5.7728,5.9324,2375575.0],["2008-02-26",5.9018,5.9565,5.8843,5.9521,1947693.0],["2008-02-27",5.9149,5.9455,5.8297,5.8559,1351498.0],["2008-02-28",5.8341,5.88,5.7794,5.8406,1362806.0],["2008-02-29",5.7728,5.8122,5.7248,5.7401,1906667.0],["2008-03-03",5.751,5.7969,5.6723,5.7379,3534828.0],["2008-03-04",5.6898,5.7728,5.6832,5.7073,2972033.0],["2008-03-05",5.7401,5.8275,5.6985,5.8078,2281688.0],["2008-03-06",5.7991,5.8166,5.716,5.7204,2036846.0],["2008-03-07",5.6832,5.692,5.5499,5.5871,3213456.0],["2008-03-10",5.6067,5.6067,5.5105,5.528,3130615.0],["2008-03-11",5.6764,5.7402,5.5907,5.7314,3002803.0],["2008-03-12",5.7314,5.7534,5.5643,5.5687,2617788.0],["2008-03-13",5.5115,5.6347,5.439,5.6083,3311288.0],["2008-03-14",5.6698,5.705,5.5071,5.5775,2275377.0],["2008-03-17",5.4698,5.5247,5.3423,5.4258,2845010.0],["2008-03-18",5.5049,5.5533,5.4192,5.5423,3010166.0],["2008-03-19",5.5621,5.6435,5.3423,5.3577,3099056.0],["2008-03-20",5.3555,5.3862,5.2763,5.3533,2263805.0],["2008-03-24",5.3752,5.5137,5.3664,5.5006,2139937.0],["2008-03-25",5.5137,5.5841,5.5071,5.5379,2347172.0],["2008-03-26",5.5247,5.5621,5.4698,5.4808,2555722.0],["2008-03-27",5.494,5.5445,5.3862,5.4016,2522060.0],["2008-03-28",5.4016,5.4478,5.3642,5.384,1715737.0],["2008-03-31",5.4016,5.4412,5.3752,5.3972,2737973.0],["2008-04-01",5.4302,5.5137,5.4302,5.4962,2336653.0],["2008-04-02",5.5379,5.6478,5.5006,5.6039,2167025.0],["2008-04-03",5.5555,5.6281,5.5511,5.5643,1215270.0],["2008-04-04",5.5555,5.6369,5.5401,5.5885,952281.0],["2008-04-07",5.6083,5.9205,5.6083,5.8743,4421626.0],["2008-04-08",5.8677,5.9358,5.8259,5.9271,4666994.0],["2008-04-09",5.9446,5.9644,5.8677,5.8743,2572291.0],["2008-04-10",5.8633,5.938,5.8567,5.9139,2694317.0],["2008-04-11",5.8853,6.0853,5.8721,6.0722,4063698.0],["2008-04-14",6.0656,6.0766,6.0238,6.0458,2146512.0],["2008-04-15",6.0282,6.0963,5.993,6.0809,2814766.0],["2008-04-16",6.1007,6.3096,6.0787,6.2942,2801616.0],["2008-04-17",6.2832,6.2832,6.2063,6.2634,1945589.0],["2008-04-18",6.3316,6.3316,6.237,6.3096,1724679.0],["2008-04-21",6.2568,6.4217,6.2436,6.3426,2344805.0],["2008-04-22",6.3206,6.3316,6.2238,6.2348,1473788.0],["2008-04-23",6.2063,6.3184,6.2063,6.2898,1724679.0],["2008-04-24",6.2986,6.3338,6.2129,6.2986,1318361.0],["2008-04-25",6.3052,6.3074,6.2326,6.2876,1289433.0],["2008-04-28",6.3118,6.3733,6.2414,6.3623,2405030.0],["2008-04-29",6.3667,6.3667,6.2788,6.3074,1889572.0],["2008-04-30",6.3492,6.4195,6.3052,6.347,3668690.0],["2008-05-01",6.3536,6.3975,6.2986,6.3777,1544794.0],["2008-05-02",6.5448,6.5822,6.3975,6.5096,3117203.0],["2008-05-05",6.5074,6.5646,6.4415,6.4569,2298257.0],["2008-05-06",6.4591,6.5844,6.4283,6.569,2755594.0],["2008-05-07",6.5866,6.7273,6.5734,6.6723,4073429.0],["2008-05-08",6.7097,6.7097,6.5448,6.6965,2856055.0],["2008-05-09",6.6174,6.6921,6.5954,6.6613,1635788.0],["2008-05-12",6.6833,6.7163,6.5074,6.7163,1539272.0],["2008-05-13",6.7493,6.8042,6.6877,6.7713,1998976.0],["2008-05-14",6.7933,6.8702,6.7493,6.8196,2511014.0],["2008-05-15",6.8306,6.8922,6.8064,6.8768,2147301.0],["2008-05-16",6.9098,6.9252,6.846,6.9164,1622113.0],["2008-05-19",6.9383,6.9779,6.846,6.9581,2040528.0],["2008-05-20",6.9208,7.0329,6.8988,7.0329,2701944.0],["2008-05-21",7.0351,7.09,6.9581,6.9581,2632515.0],["2008-05-22",6.9779,7.0527,6.9318,7.0351,2902604.0],["2008-05-23",7.0241,7.0351,6.8988,6.9296,2221990.0],["2008-05-27",6.9318,7.0812,6.9318,7.0812,3007799.0],["2008-05-28",7.1076,7.112,6.9779,7.0549,3257376.0],["2008-05-29",7.09,7.2505,7.0549,7.2241,2979397.0],["2008-05-30",7.2219,7.3363,7.178,7.2615,10046950.0],["2008-06-02",7.2747,7.2923,7.1076,7.1934,2348224.0],["2008-06-03",7.1978,7.3473,7.1736,7.3033,2993335.0],["2008-06-04",7.2923,7.3231,7.1956,7.2351,2335601.0],["2008-06-05",7.2769,7.455,7.2373,7.4528,2279321.0],["2008-06-06",7.411,7.5517,7.3868,7.4088,2846588.0],["2008-06-09",7.4616,7.5385,7.4308,7.5385,2089970.0],["2008-06-10",7.544,7.544,7.2857,7.3476,4441087.0],["2008-06-11",7.3476,7.3917,7.2592,7.2725,3198729.0],["2008-06-12",7.2968,7.3166,7.2217,7.2416,2440533.0],["2008-06-13",7.2791,7.3564,7.2283,7.2968,1705480.0],["2008-06-16",7.2857,7.3961,7.2482,7.3763,1775172.0],["2008-06-17",7.3873,7.4933,7.3785,7.4381,1825140.0],["2008-06-18",7.416,7.4712,7.3785,7.4094,1846705.0],["2008-06-19",7.4182,7.4911,7.3343,7.3387,1835660.0],["2008-06-20",7.3189,7.374,7.257,7.2703,2913913.0],["2008-06-23",7.2901,7.4027,7.2901,7.3476,1442229.0],["2008-06-24",7.3277,7.3299,7.1996,7.2107,1974781.0],["2008-06-25",7.2482,7.3542,7.2261,7.3078,2223305.0],["2008-06-26",7.2504,7.3144,7.1643,7.182,1959001.0],["2008-06-27",7.1753,7.2747,7.1555,7.2239,2533631.0],["2008-06-30",7.2327,7.7825,7.2283,7.6964,6870049.0],["2008-07-01",7.7052,7.7737,7.5794,7.7052,3908272.0],["2008-07-02",7.7317,7.8024,7.5153,7.5573,2989390.0],["2008-07-03",7.5661,7.5772,7.3078,7.3829,2473144.0],["2008-07-07",7.416,7.533,7.3983,7.4888,5722893.0],["2008-07-08",7.5087,7.5286,7.2327,7.3917,4607033.0],["2008-07-09",7.4204,7.6898,7.416,7.544,3506163.0],["2008-07-10",7.5639,7.586,7.3895,7.5264,3479864.0],["2008-07-11",7.4734,7.5904,7.4116,7.5109,2314562.0],["2008-07-14",7.5551,7.6611,7.4182,7.4204,3088274.0],["2008-07-15",7.3829,7.4182,7.204,7.3321,2639879.0],["2008-07-16",7.3409,7.3453,7.0031,7.1113,3338902.0],["2008-07-17",7.0892,7.204,6.8442,6.9546,3750216.0],["2008-07-18",6.9634,7.076,6.9546,7.0363,2350065.0],["2008-07-21",7.0716,7.1378,6.97,7.1334,1803049.0],["2008-07-22",7.1047,7.2637,7.0804,7.2416,4066854.0],["2008-07-23",7.2416,7.2924,7.1246,7.1422,5064370.0],["2008-07-24",7.1025,7.1201,6.8552,6.8751,3389922.0],["2008-07-25",6.9192,6.9855,6.8729,6.9104,2587544.0],["2008-07-28",6.9082,6.9457,6.8243,6.864,1679182.0],["2008-07-29",7.0495,7.0495,6.7426,6.9016,2717460.0],["2008-07-30",6.8994,7.0782,6.8552,7.0583,2771110.0],["2008-07-31",7.023,7.0981,6.9987,7.0451,2440007.0],["2008-08-01",7.0539,7.129,6.9656,6.9877,2676434.0],["2008-08-04",7.3939,7.5727,6.8817,6.9435,6914494.0],["2008-08-05",7.0517,7.065,6.8486,6.9435,3629504.0],["2008-08-06",6.9457,7.0716,6.9281,7.0407,3104053.0],["2008-08-07",7.0164,7.0892,6.9281,6.9744,2929692.0],["2008-08-08",6.9612,7.0296,6.8883,7.0296,2466043.0],["2008-08-11",7.0296,7.2305,6.9546,7.2305,2753490.0],["2008-08-12",7.2482,7.2482,6.9214,6.9391,2570450.0],["2008-08-13",6.9391,6.9766,6.8464,6.9325,1824877.0],["2008-08-14",6.9038,7.0164,6.8442,6.9722,2365056.0],["2008-08-15",6.9744,6.9965,6.906,6.9126,1524807.0],["2008-08-18",6.9259,7.0539,6.9038,6.9479,1730464.0],["2008-08-19",6.917,7.0363,6.8552,6.9722,1485096.0],["2008-08-20",6.9855,7.1334,6.97,7.1157,2113376.0],["2008-08-21",7.1069,7.2063,7.0848,7.1952,1848283.0],["2008-08-22",7.1422,7.2637,7.1179,7.1687,1340189.0],["2008-08-25",7.1488,7.2239,7.0053,7.0782,1740458.0],["2008-08-26",7.0605,7.0892,7.0053,7.0782,2418705.0],["2008-08-27",7.0892,7.3012,7.0892,7.2879,1867744.0],["2008-08-28",7.3277,7.3718,7.2526,7.3696,5984829.0],["2008-08-29",7.5529,7.5529,7.2857,7.2946,1314154.0],["2008-09-02",7.3321,7.4381,7.0473,7.0473,2858685.0],["2008-09-03",7.0716,7.1113,6.9479,6.9987,2241188.0],["2008-09-04",6.959,7.0076,6.7139,6.7713,2717986.0],["2008-09-05",6.7559,6.7559,6.5461,6.7029,2100489.0],["2008-09-08",6.7625,6.8905,6.725,6.7581,2199373.0],["2008-09-09",6.7747,6.7747,6.3154,6.322,3988484.0],["2008-09-10",6.3287,6.5439,6.3243,6.524,2615421.0],["2008-09-11",6.4996,6.5306,6.3509,6.484,4272511.0],["2008-09-12",6.4352,6.6305,6.4352,6.6038,2127577.0],["2008-09-15",6.4818,6.484,6.2022,6.2022,2654343.0],["2008-09-16",6.16,6.524,6.0003,6.524,6438221.0],["2008-09-17",6.4618,6.5417,5.8938,5.947,4248842.0],["2008-09-18",6.0136,6.1112,5.7761,6.0757,5972206.0],["2008-09-19",6.322,6.6571,6.2976,6.4707,5073311.0],["2008-09-22",6.484,6.5284,6.2311,6.2599,3086433.0],["2008-09-23",6.2688,6.4197,6.1711,6.2288,2532053.0],["2008-09-24",6.2355,6.4352,6.2022,6.3176,2493394.0],["2008-09-25",6.3309,6.4885,6.3132,6.4818,2014229.0],["2008-09-26",6.393,6.393,6.2177,6.3664,2716408.0],["2008-09-29",6.291,6.291,5.8117,5.8782,6287792.0],["2008-09-30",5.9515,6.4574,5.8338,6.4352,5485151.0],["2008-10-01",6.3886,6.5462,6.3442,6.4219,4142858.0],["2008-10-02",6.4108,6.4108,6.0358,6.0602,2162028.0],["2008-10-03",6.1645,6.3842,6.0247,6.0446,5210065.0],["2008-10-06",5.9137,5.9359,5.1149,5.2724,5805734.0],["2008-10-07",5.3368,5.4766,4.9485,4.9507,5572726.0],["2008-10-08",4.8175,4.9396,3.9943,4.5623,6100281.0],["2008-10-09",4.6689,4.7288,4.1363,4.1363,7283729.0],["2008-10-10",4.0453,4.2938,3.6614,4.1274,8665471.0],["2008-10-13",4.2938,4.6222,4.2739,4.6222,5742617.0],["2008-10-14",4.7953,5.1948,4.4802,4.7066,6643352.0],["2008-10-15",4.6333,4.7798,4.2051,4.2051,3605309.0],["2008-10-16",4.2051,4.3449,3.9343,4.316,5366280.0],["2008-10-17",4.1962,4.4891,4.0386,4.1607,4495525.0],["2008-10-20",4.1962,4.5224,4.1829,4.518,5023606.0],["2008-10-21",4.4935,4.4958,4.1762,4.2029,5266082.0],["2008-10-22",4.1141,4.1274,3.8256,3.9765,3894334.0],["2008-10-23",4.0031,4.1207,3.6636,3.7346,5808101.0],["2008-10-24",3.6592,3.89,3.5283,3.7302,5953271.0],["2008-10-27",3.6681,3.7568,3.5194,3.5194,3651069.0],["2008-10-28",3.5993,3.9809,3.5638,3.9055,7187213.0],["2008-10-29",3.9343,4.1429,3.9099,3.9277,6191538.0],["2008-10-30",4.0963,4.2716,4.0253,4.1984,5099347.0],["2008-10-31",3.9721,4.2162,3.8833,4.0409,5614016.0],["2008-11-03",4.0386,4.1585,3.9943,4.103,3080647.0],["2008-11-04",4.1895,4.2384,4.0431,4.1119,4124186.0],["2008-11-05",4.0653,4.2406,4.0542,4.1296,5154575.0],["2008-11-06",4.1252,4.1518,3.8101,3.9233,5498038.0],["2008-11-07",3.9676,4.1407,3.9277,4.1296,2700366.0],["2008-11-10",4.194,4.3693,4.0475,4.1452,4098150.0],["2008-11-11",4.0897,4.1629,3.941,4.0431,3970337.0],["2008-11-12",3.9743,4.0409,3.8545,3.9055,3777567.0],["2008-11-13",3.9255,4.5024,3.8855,4.5024,5129591.0],["2008-11-14",4.4447,4.4935,4.1651,4.1873,4141806.0],["2008-11-17",4.1585,4.3648,4.083,4.2783,3675790.0],["2008-11-18",4.3071,4.3959,3.9943,4.1518,5342874.0],["2008-11-19",4.1673,4.2406,3.9099,3.921,3694462.0],["2008-11-20",3.8833,3.9077,3.4395,3.4595,6991812.0],["2008-11-21",3.5349,4.3271,3.5238,4.285,6163924.0],["2008-11-24",4.3382,4.3382,4.0386,4.2583,5605337.0],["2008-11-25",4.3227,4.3471,4.0631,4.2228,3670793.0],["2008-11-26",4.1252,4.4802,4.103,4.3893,3079595.0],["2008-11-28",4.3427,4.5113,4.316,4.5113,1182659.0],["2008-12-01",4.3782,4.4225,3.9809,3.9854,2825548.0],["2008-12-02",4.0631,4.3116,3.9809,4.2983,3517471.0],["2008-12-03",4.1873,4.4958,4.1651,4.4736,4516039.0],["2008-12-04",4.4092,4.5246,4.1474,4.2561,4116296.0],["2008-12-05",4.1895,4.5002,4.103,4.4869,4092101.0],["2008-12-08",4.5646,4.7665,4.5224,4.66,4046867.0],["2008-12-09",4.6521,4.7952,4.5471,4.6186,3359941.0],["2008-12-10",4.6566,4.8064,4.6343,4.7796,3384136.0],["2008-12-11",4.7483,4.9584,4.6276,4.7058,3449883.0],["2008-12-12",4.6074,4.9472,4.527,4.9226,3618985.0],["2008-12-15",4.9472,5.0121,4.7684,4.8824,3293142.0],["2008-12-16",4.9182,5.0054,4.7908,4.9875,3702352.0],["2008-12-17",4.9294,4.9964,4.7639,4.7751,4332999.0],["2008-12-18",4.9003,4.9159,4.5515,4.6521,5466742.0],["2008-12-19",4.6924,4.8399,4.4934,4.5694,6351961.0],["2008-12-22",4.5493,4.6186,4.404,4.5068,3327331.0],["2008-12-23",4.5918,4.6186,4.4577,4.4979,2505754.0],["2008-12-24",4.5046,4.5359,4.4375,4.4778,1152942.0],["2008-12-26",4.48,4.5627,4.4666,4.5583,1439599.0],["2008-12-29",4.5605,4.6097,4.4778,4.5605,2274325.0],["2008-12-30",4.6186,4.7729,4.5784,4.7729,2125999.0],["2008-12-31",4.7863,4.8623,4.679,4.8243,2398718.0],["2009-01-02",4.8288,5.0568,4.7617,5.03,1882472.0],["2009-01-05",5.03,5.0948,4.9294,5.0344,3263950.0],["2009-01-06",5.0613,5.1171,4.8779,4.907,4703286.0],["2009-01-07",4.8086,4.8399,4.6946,4.7371,4251735.0],["2009-01-08",4.7147,4.7975,4.6812,4.7729,3357311.0],["2009-01-09",4.7617,4.7863,4.527,4.5918,2949153.0],["2009-01-12",4.603,4.6745,4.3347,4.4062,3229762.0],["2009-01-13",4.4152,4.5046,4.366,4.4867,2892874.0],["2009-01-14",4.4331,4.4353,4.2363,4.3794,3091956.0],["2009-01-15",4.3861,4.4577,4.214,4.4241,3767047.0],["2009-01-16",4.4733,4.594,4.3682,4.4577,2687742.0],["2009-01-20",4.3705,4.4375,4.2363,4.2565,2554144.0],["2009-01-21",4.2609,4.4062,4.1849,4.3861,3192680.0],["2009-01-22",4.3638,4.4107,4.2475,4.3459,2747441.0],["2009-01-23",4.2676,4.4487,4.2207,4.4018,2674067.0],["2009-01-26",4.4219,4.5627,4.4129,4.5068,2571765.0],["2009-01-27",4.5896,4.6074,4.4912,4.5337,3120885.0],["2009-01-28",4.5896,4.7103,4.5896,4.6902,2899711.0],["2009-01-29",4.6477,4.6745,4.5627,4.5918,2397403.0],["2009-01-30",4.6097,4.6678,4.4062,4.4465,2834490.0],["2009-02-02",4.3615,4.4755,4.3615,4.4554,2650924.0],["2009-02-03",4.4085,4.4375,4.1357,4.2632,4868180.0],["2009-02-04",4.2654,4.3906,4.2185,4.3325,3020949.0],["2009-02-05",4.3146,4.4465,4.2788,4.4129,3020160.0],["2009-02-06",4.4197,4.5583,4.3682,4.5135,3352314.0],["2009-02-09",4.489,4.5247,4.4398,4.4845,2159925.0],["2009-02-10",4.4577,4.4845,4.2006,4.2274,4316167.0],["2009-02-11",4.2609,4.3101,4.1134,4.1827,2916805.0],["2009-02-12",4.1111,4.252,3.9927,4.1603,4320112.0],["2009-02-13",4.1782,4.1872,4.0061,4.0731,4087630.0],["2009-02-17",3.9658,3.9658,3.7333,3.7356,4025828.0],["2009-02-18",3.7713,3.7758,3.5456,3.5813,7245333.0],["2009-02-19",3.6573,3.7088,3.5411,3.5769,4349567.0],["2009-02-20",3.4785,3.5567,3.3958,3.4874,4209394.0],["2009-02-23",3.5098,3.5612,3.3622,3.3645,2513381.0],["2009-02-24",3.398,3.5366,3.369,3.512,3166119.0],["2009-02-25",3.4673,3.5143,3.3578,3.4047,4249631.0],["2009-02-26",3.4584,3.4964,3.3712,3.3891,2755331.0],["2009-02-27",3.3712,3.4785,3.2751,3.3846,4795595.0],["2009-03-02",3.3019,3.3019,3.1253,3.1275,2953361.0],["2009-03-03",3.1722,3.2035,3.009,3.0269,3623719.0],["2009-03-04",3.0649,3.2058,3.0359,3.1499,3333116.0],["2009-03-05",3.0828,3.1119,2.9442,2.98,4570214.0],["2009-03-06",3.0202,3.0962,2.8592,2.9531,4654107.0],["2009-03-09",2.9286,2.9911,2.8861,2.9151,3155599.0],["2009-03-10",3.0158,3.1199,2.9298,3.0995,4125238.0],["2009-03-11",3.1267,3.1674,3.0792,3.104,3112732.0],["2009-03-12",3.0724,3.2556,3.0633,3.2172,4594409.0],["2009-03-13",3.2353,3.3054,3.224,3.2896,3228184.0],["2009-03-16",3.3733,3.4434,3.3077,3.3099,3492224.0],["2009-03-17",3.2964,3.362,3.2307,3.3552,4060016.0],["2009-03-18",3.3326,3.4095,3.224,3.3552,5190867.0],["2009-03-19",3.3801,3.4276,3.3054,3.3167,5044382.0],["2009-03-20",3.3484,3.4412,3.3212,3.3846,6014547.0],["2009-03-23",3.4819,3.6402,3.4706,3.6402,3568228.0],["2009-03-24",3.5905,3.6154,3.4977,3.509,3722602.0],["2009-03-25",3.5588,3.6878,3.5226,3.6176,4552331.0],["2009-03-26",3.6583,3.7737,3.5859,3.7692,6074771.0],["2009-03-27",3.724,3.733,3.6538,3.7036,3819645.0],["2009-03-30",3.6244,3.6606,3.5,3.5701,3611095.0],["2009-03-31",3.6402,3.7081,3.5656,3.6516,5018610.0],["2009-04-01",3.5882,3.6991,3.552,3.6357,3865142.0],["2009-04-02",3.7353,3.8099,3.7126,3.7624,4086578.0],["2009-04-03",3.7715,3.8371,3.7421,3.8348,3494591.0],["2009-04-06",3.7873,3.8484,3.7104,3.7511,2586755.0],["2009-04-07",3.6991,3.7466,3.6674,3.69,2762431.0],["2009-04-08",3.7036,3.7783,3.6832,3.7647,2237506.0],["2009-04-09",3.8461,3.8869,3.8077,3.8823,2776896.0],["2009-04-13",3.8597,3.9049,3.8009,3.8687,2078661.0],["2009-04-14",3.8077,3.862,3.776,3.828,1958738.0],["2009-04-15",3.8122,3.8823,3.7873,3.8507,2040265.0],["2009-04-16",3.8665,3.966,3.8348,3.9298,2584388.0],["2009-04-17",3.9253,3.9977,3.9027,3.9796,1796737.0],["2009-04-20",3.9185,3.9185,3.7828,3.7896,1975833.0],["2009-04-21",3.7873,3.9027,3.7873,3.8801,2655132.0],["2009-04-22",3.8552,3.9208,3.8054,3.8326,1836186.0],["2009-04-23",3.8552,3.8801,3.7602,3.8484,1793582.0],["2009-04-24",3.8688,3.9095,3.8099,3.8801,2121528.0],["2009-04-27",3.8552,3.9389,3.8326,3.8868,1767546.0],["2009-04-28",3.8597,3.9751,3.8099,3.8982,1756763.0],["2009-04-29",3.9457,4.0724,3.9321,4.043,1720997.0],["2009-04-30",4.0882,4.1154,3.9321,3.9751,2741918.0],["2009-05-01",3.9547,3.9547,3.8054,3.8258,3549293.0],["2009-05-04",3.8891,3.9117,3.7534,3.8733,4035559.0],["2009-05-05",3.8914,3.8936,3.7896,3.8914,2395562.0],["2009-05-06",3.9253,4.0271,3.8936,3.9434,2607794.0],["2009-05-07",3.9841,4.0656,3.9592,3.9932,2856581.0],["2009-05-08",4.0339,4.1357,4.0135,4.0905,3346792.0],["2009-05-11",4.0249,4.0814,3.9887,4.0294,3045407.0],["2009-05-12",4.052,4.0927,3.9796,4.0181,1970573.0],["2009-05-13",3.9683,3.9773,3.8303,3.8461,1955582.0],["2009-05-14",3.8212,3.871,3.7669,3.8348,2886036.0],["2009-05-15",3.828,3.8778,3.7918,3.8122,2253285.0],["2009-05-18",3.8733,3.9298,3.8597,3.9208,1776224.0],["2009-05-19",3.9321,4.0068,3.8936,3.9932,2522060.0],["2009-05-20",4.0135,4.0973,3.9683,3.9773,1929021.0],["2009-05-21",3.9366,3.9615,3.8642,3.9095,2132311.0],["2009-05-22",3.9344,4.0022,3.8755,3.966,2088655.0],["2009-05-26",3.9525,4.1651,3.9253,4.1651,2926273.0],["2009-05-27",4.1651,4.19,4.0588,4.0633,2038687.0],["2009-05-28",4.0792,4.1606,4.0407,4.1425,1723627.0],["2009-05-29",4.1674,4.2443,4.1357,4.1764,2708782.0],["2009-06-01",4.2715,4.4547,4.2534,4.4321,3349948.0],["2009-06-02",4.4208,4.4706,4.3936,4.4276,1652620.0],["2009-06-03",4.4004,4.4117,4.2059,4.2692,2023959.0],["2009-06-04",4.285,4.3303,4.2511,4.2986,2290367.0],["2009-06-05",4.3235,4.3461,4.2081,4.2692,2181753.0],["2009-06-08",4.2715,4.276,4.1538,4.2375,2990179.0],["2009-06-09",4.2752,4.3482,4.2592,4.2729,1629740.0],["2009-06-10",4.2866,4.3322,4.2569,4.3208,1304160.0],["2009-06-11",4.3162,4.4759,4.2957,4.4394,2082343.0],["2009-06-12",4.4098,4.4166,4.3368,4.4029,1232101.0],["2009-06-15",4.3436,4.3436,4.2318,4.3185,1879579.0],["2009-06-16",4.3322,4.3687,4.2615,4.2843,1950323.0],["2009-06-17",4.2843,4.3527,4.2501,4.3254,2103908.0],["2009-06-18",4.3208,4.3641,4.2934,4.3436,1104552.0],["2009-06-19",4.3847,4.3847,4.2615,4.2729,2319033.0],["2009-06-22",4.2295,4.2455,4.1451,4.1611,1975570.0],["2009-06-23",4.1611,4.1748,4.0858,4.0949,2307987.0],["2009-06-24",4.1246,4.1702,4.1041,4.136,1110863.0],["2009-06-25",4.1246,4.2524,4.1018,4.2318,1834345.0],["2009-06-26",4.2204,4.2501,4.1634,4.2273,1985826.0],["2009-06-29",4.2273,4.3436,4.2113,4.3413,1582402.0],["2009-06-30",4.355,4.355,4.2478,4.3276,1941644.0],["2009-07-01",4.3596,4.4189,4.3003,4.371,2107853.0],["2009-07-02",4.298,4.3003,4.152,4.1771,1783588.0],["2009-07-06",4.1748,4.1794,4.0881,4.1337,1807783.0],["2009-07-07",4.1178,4.1383,4.0493,4.0493,1395154.0],["2009-07-08",4.0744,4.1064,3.9786,4.0493,2050258.0],["2009-07-09",4.0607,4.0813,4.0014,4.0744,1609227.0],["2009-07-10",4.047,4.0813,4.0128,4.0699,1470895.0],["2009-07-13",4.1064,4.1611,4.0151,4.1565,1141107.0],["2009-07-14",4.1565,4.2136,4.1497,4.209,1727045.0],["2009-07-15",4.2273,4.4029,4.2113,4.3938,1890887.0],["2009-07-16",4.371,4.4371,4.3025,4.4235,1645519.0],["2009-07-17",4.412,4.4463,4.3459,4.4189,1055110.0],["2009-07-20",4.4235,4.4463,4.3482,4.4371,1344660.0],["2009-07-21",4.4485,4.46,4.3847,4.3847,3271314.0],["2009-07-22",4.3687,4.4782,4.3573,4.4326,1653935.0],["2009-07-23",4.4326,4.6174,4.4006,4.6151,2159662.0],["2009-07-24",4.5695,4.6402,4.558,4.6402,1420138.0],["2009-07-27",4.6219,4.6881,4.5991,4.6561,1268657.0],["2009-07-28",4.6379,4.6835,4.5923,4.6812,2179912.0],["2009-07-29",4.6333,4.6812,4.5877,4.6447,1457745.0],["2009-07-30",4.6949,4.7269,4.6516,4.6584,1956897.0],["2009-07-31",4.647,4.6676,4.5626,4.5923,2609635.0],["2009-08-03",4.6447,4.6904,4.5672,4.679,2276428.0],["2009-08-04",4.6721,4.7565,4.6288,4.7565,1568463.0],["2009-08-05",4.7656,4.7679,4.6379,4.6744,1818040.0],["2009-08-06",4.6949,4.7086,4.6288,4.6653,1643678.0],["2009-08-07",4.7177,4.8067,4.6995,4.7953,2141252.0],["2009-08-10",4.7771,4.7771,4.6904,4.7428,1856699.0],["2009-08-11",4.7177,4.7337,4.6561,4.6698,1410670.0],["2009-08-12",4.647,4.8272,4.647,4.7428,2689583.0],["2009-08-13",4.752,4.752,4.6265,4.6676,2185171.0],["2009-08-14",4.647,4.663,4.5421,4.6516,2145197.0],["2009-08-17",4.5444,4.6311,4.5444,4.558,2070245.0],["2009-08-18",4.5672,4.5877,4.4942,4.533,1920605.0],["2009-08-19",4.5489,4.5626,4.4896,4.5466,2148879.0],["2009-08-20",4.5603,4.606,4.5466,4.606,1658668.0],["2009-08-21",4.6082,4.7132,4.6014,4.6835,1810939.0],["2009-08-24",4.7018,4.7337,4.6493,4.6881,1706006.0],["2009-08-25",4.7086,4.7634,4.6379,4.6698,1607386.0],["2009-08-26",4.6653,4.679,4.6082,4.6265,1251036.0],["2009-08-27",4.6333,4.6425,4.5284,4.6082,1920605.0],["2009-08-28",4.6493,4.6493,4.5193,4.5626,2645664.0],["2009-08-31",4.5193,4.5444,4.4075,4.428,1944274.0],["2009-09-01",4.4052,4.4873,4.3162,4.3322,2425806.0],["2009-09-02",4.314,4.3573,4.3025,4.3231,2090496.0],["2009-09-03",4.3345,4.339,4.2318,4.3322,1692594.0],["2009-09-04",4.3413,4.371,4.2911,4.3687,1410407.0],["2009-09-08",4.4296,4.5377,4.3791,4.4135,1716000.0],["2009-09-09",4.4135,4.4618,4.3975,4.4135,1567148.0],["2009-09-10",4.3998,4.4481,4.3929,4.4251,1904037.0],["2009-09-11",4.4182,4.4917,4.4113,4.4917,2022382.0],["2009-09-14",4.4503,4.494,4.4273,4.4871,2224883.0],["2009-09-15",4.471,4.5607,4.4664,4.5538,1784377.0],["2009-09-16",4.5446,4.7194,4.5446,4.7194,3235285.0],["2009-09-17",4.7217,4.7493,4.6688,4.7056,3173482.0],["2009-09-18",4.7194,4.7723,4.6918,4.7286,2973085.0],["2009-09-21",4.6665,4.6918,4.5998,4.6711,1774383.0],["2009-09-22",4.7056,4.7056,4.6389,4.655,1927969.0],["2009-09-23",4.678,4.6987,4.6228,4.6297,2226461.0],["2009-09-24",4.6458,4.6849,4.586,4.6343,2644612.0],["2009-09-25",4.6136,4.6734,4.5929,4.6021,1912452.0],["2009-09-28",4.632,4.7332,4.6297,4.7056,2199373.0],["2009-09-29",4.7217,4.8183,4.7102,4.7999,2687216.0],["2009-09-30",4.8183,4.8298,4.7332,4.7953,2664074.0],["2009-10-01",4.7884,4.7976,4.6964,4.7148,2548359.0],["2009-10-02",4.6596,4.6941,4.5998,4.6136,1595551.0],["2009-10-05",4.6205,4.678,4.5906,4.678,1596077.0],["2009-10-06",4.7171,4.7424,4.6987,4.7378,1634737.0],["2009-10-07",4.7332,4.77,4.7102,4.7539,1111389.0],["2009-10-08",4.7838,4.8206,4.7585,4.7999,2145723.0],["2009-10-09",4.8022,4.8275,4.7838,4.8229,932031.0],["2009-10-12",4.8321,4.8735,4.7999,4.8643,1833030.0],["2009-10-13",4.8597,4.8965,4.8436,4.8804,1976622.0],["2009-10-14",4.9011,4.9149,4.8482,4.8896,1532171.0],["2009-10-15",4.8367,4.954,4.8229,4.931,2221201.0],["2009-10-16",4.885,4.9517,4.8827,4.9011,1556366.0],["2009-10-19",4.8942,4.9724,4.8482,4.9632,1223423.0],["2009-10-20",4.9816,4.9839,4.8551,4.8988,1833819.0],["2009-10-21",4.8988,5.0069,4.8988,4.9126,2059726.0],["2009-10-22",4.931,5.0023,4.8735,4.9816,1478784.0],["2009-10-23",4.9839,4.9954,4.8597,4.8942,1551106.0],["2009-10-26",4.885,4.9885,4.8022,4.8091,2129944.0],["2009-10-27",4.816,4.9057,4.8091,4.8436,1798315.0],["2009-10-28",4.8505,4.8988,4.7792,4.7884,2085499.0],["2009-10-29",4.7976,4.862,4.7769,4.8321,1987141.0],["2009-10-30",4.7746,4.9471,4.7539,4.7723,3647913.0],["2009-11-02",4.8068,4.8206,4.6343,4.7309,2475511.0],["2009-11-03",4.6895,4.8781,4.6251,4.8367,2961776.0],["2009-11-04",4.8758,5.0023,4.8597,4.9448,3004381.0],["2009-11-05",4.9908,5.0138,4.9632,5.0138,1783588.0],["2009-11-06",4.9609,5.0345,4.9356,4.9839,1659194.0],["2009-11-09",5.0092,5.0828,5.0092,5.0805,1696802.0],["2009-11-10",5.0782,5.1127,5.0644,5.0989,2030271.0],["2009-11-11",5.1265,5.1449,5.0621,5.0897,1024603.0],["2009-11-12",5.0943,5.1035,5.0414,5.0483,2065512.0],["2009-11-13",5.0759,5.1196,5.0276,5.115,1647097.0],["2009-11-16",5.1449,5.2277,5.1403,5.1886,1897462.0],["2009-11-17",5.1564,5.2139,5.1541,5.1932,1470106.0],["2009-11-18",5.1771,5.1886,5.1288,5.1357,1196072.0],["2009-11-19",5.1127,5.1127,5.0092,5.0667,1869848.0],["2009-11-20",5.0759,5.0759,5.0322,5.0621,1367803.0],["2009-11-23",5.1242,5.1679,5.0943,5.1173,1671029.0],["2009-11-24",5.1081,5.1357,5.069,5.1242,1072730.0],["2009-11-25",5.1265,5.1679,5.1058,5.1587,834463.0],["2009-11-27",5.0713,5.1288,5.0299,5.0598,635906.0],["2009-11-30",5.0805,5.207,5.0345,5.1978,2888929.0],["2009-12-01",5.2208,5.2875,5.2162,5.2806,2342702.0],["2009-12-02",5.2691,5.3427,5.2553,5.3381,1699169.0],["2009-12-03",5.3496,5.3634,5.2622,5.2737,1095610.0],["2009-12-04",5.3266,5.3542,5.2047,5.2576,1068522.0],["2009-12-07",5.2622,5.3151,5.2553,5.3082,1363595.0],["2009-12-08",5.2753,5.2869,5.1804,5.229,1314680.0],["2009-12-09",5.236,5.236,5.1457,5.2198,1539535.0],["2009-12-10",5.2499,5.3008,5.2337,5.2638,1491145.0],["2009-12-11",5.28,5.4189,5.28,5.4143,2319822.0],["2009-12-14",5.4421,5.4699,5.3263,5.456,3445412.0],["2009-12-15",5.4143,5.4374,5.3309,5.405,2880776.0],["2009-12-16",5.405,5.4467,5.405,5.4421,1257874.0],["2009-12-17",5.4073,5.4513,5.3726,5.4166,1159253.0],["2009-12-18",5.4374,5.4652,5.3633,5.3934,4196507.0],["2009-12-21",5.4374,5.4814,5.412,5.4513,893109.0],["2009-12-22",5.456,5.4953,5.4421,5.4884,1237098.0],["2009-12-23",5.493,5.5278,5.4328,5.5139,1423031.0],["2009-12-24",5.5,5.5741,5.5,5.5718,415785.0],["2009-12-28",5.5718,5.6088,5.5393,5.5671,1577931.0],["2009-12-29",5.5555,5.6042,5.5555,5.588,1399888.0],["2009-12-30",5.5555,5.6019,5.5555,5.5671,737420.0],["2009-12-31",5.5579,5.6042,5.4652,5.4652,1215533.0],["2010-01-04",5.537,5.5926,5.5139,5.537,1215007.0],["2010-01-05",5.5393,5.5718,5.4953,5.5231,1422242.0],["2010-01-06",5.3842,5.5764,5.3795,5.4606,1820932.0],["2010-01-07",5.3541,5.4814,5.3541,5.4675,766874.0],["2010-01-08",5.4652,5.4745,5.412,5.4722,664046.0],["2010-01-11",5.4768,5.5278,5.4745,5.493,936239.0],["2010-01-12",5.4652,5.4977,5.4282,5.449,1139003.0],["2010-01-13",5.4444,5.5208,5.4212,5.5092,691660.0],["2010-01-14",5.4814,5.5254,5.456,5.5208,686137.0],["2010-01-15",5.4953,5.4953,5.3749,5.4073,1603704.0],["2010-01-19",5.4097,5.4189,5.3726,5.3842,2233824.0],["2010-01-20",5.3541,5.4282,5.3494,5.412,1639733.0],["2010-01-21",5.4328,5.5208,5.4235,5.4629,2611739.0],["2010-01-22",5.493,5.4977,5.3494,5.3564,1954005.0],["2010-01-25",5.4004,5.4189,5.3494,5.3564,2070245.0],["2010-01-26",5.3494,5.3703,5.317,5.324,2215415.0],["2010-01-27",5.324,5.3564,5.2383,5.2915,2967299.0],["2010-01-28",5.3078,5.3286,5.1827,5.1873,1634737.0],["2010-01-29",5.2105,5.2313,5.0808,5.0993,2978871.0],["2010-02-01",4.8214,4.8979,4.6316,4.8284,4795069.0],["2010-02-02",4.8353,5.0113,4.8099,5.0021,3055926.0],["2010-02-03",4.972,4.9766,4.9025,4.9164,2293786.0],["2010-02-04",4.8701,4.8701,4.7126,4.7219,2588859.0],["2010-02-05",4.6964,4.6964,4.5343,4.6061,3681839.0],["2010-02-08",4.62,4.62,4.525,4.5436,2416075.0],["2010-02-09",4.5806,4.6871,4.5505,4.6362,3881184.0],["2010-02-10",4.6362,4.657,4.5598,4.613,2137045.0],["2010-02-11",4.6107,4.6501,4.5737,4.6292,2054203.0],["2010-02-12",4.5829,4.5945,4.532,4.5852,2435799.0],["2010-02-16",4.613,4.7103,4.5945,4.7103,2094966.0],["2010-02-17",4.7103,4.7913,4.6756,4.7057,2411605.0],["2010-02-18",4.6894,4.7728,4.6871,4.7682,2441585.0],["2010-02-19",4.7705,4.8238,4.7381,4.8029,2501021.0],["2010-02-22",4.8284,4.8284,4.7728,4.7844,1363069.0],["2010-02-23",4.7728,4.7844,4.701,4.7242,3362045.0],["2010-02-24",4.7242,4.7635,4.6848,4.7473,1587925.0],["2010-02-25",4.6964,4.7497,4.6617,4.7473,1611594.0],["2010-02-26",4.7404,4.745,4.6848,4.7334,2021067.0],["2010-03-01",4.7404,4.8052,4.7404,4.8029,2017648.0],["2010-03-02",4.8353,4.8608,4.8099,4.84,2000817.0],["2010-03-03",4.8585,4.8979,4.8377,4.8678,1271286.0],["2010-03-04",4.8793,4.8955,4.8469,4.8747,1485096.0],["2010-03-05",4.9025,4.9835,4.9025,4.9835,1354917.0],["2010-03-08",4.9789,5.0137,4.972,5.009,1136373.0],["2010-03-09",4.9969,5.0319,4.9876,5.0109,1579509.0],["2010-03-10",4.9829,5.0272,4.9526,4.9946,2569398.0],["2010-03-11",4.9689,5.0342,4.9642,5.0342,892583.0],["2010-03-12",5.0365,5.0459,4.9922,5.0459,1186341.0],["2010-03-15",5.0622,5.0622,5.0039,5.0389,1079568.0],["2010-03-16",5.0809,5.1252,5.0296,5.1252,2266172.0],["2010-03-17",5.1252,5.2208,5.1112,5.1882,2428436.0],["2010-03-18",5.1789,5.1789,5.0949,5.0972,1764127.0],["2010-03-19",5.1229,5.1649,5.0832,5.1229,2693791.0],["2010-03-22",5.0949,5.1555,5.0739,5.1205,1370696.0],["2010-03-23",5.1345,5.1509,5.1135,5.1205,1699169.0],["2010-03-24",5.1065,5.1415,5.0832,5.0832,1578720.0],["2010-03-25",5.1299,5.1322,5.0669,5.0785,1957686.0],["2010-03-26",5.0739,5.0949,5.0319,5.0552,1805153.0],["2010-03-29",5.0622,5.1275,5.0366,5.1065,2377153.0],["2010-03-30",5.1065,5.1322,5.0809,5.1089,1115071.0],["2010-03-31",5.0809,5.0832,5.0156,5.0342,2699840.0],["2010-04-01",5.0599,5.1322,5.0552,5.1112,1726782.0],["2010-04-05",5.1205,5.2068,5.1112,5.2068,1424872.0],["2010-04-06",5.1882,5.2185,5.1462,5.2185,1879316.0],["2010-04-07",5.1858,5.2045,5.1042,5.1345,1832504.0],["2010-04-08",5.1019,5.1159,5.0505,5.0972,1697328.0],["2010-04-09",5.0762,5.1182,5.0319,5.1159,2182016.0],["2010-04-12",5.1322,5.1462,5.1112,5.1322,2025011.0],["2010-04-13",5.1112,5.1555,5.0855,5.1205,3106420.0],["2010-04-14",5.1299,5.1462,5.0855,5.1462,1964787.0],["2010-04-15",5.1275,5.1345,5.0832,5.1065,1935332.0],["2010-04-16",5.0809,5.1439,5.0785,5.0995,2264068.0],["2010-04-19",5.0715,5.1112,5.0435,5.0785,1678130.0],["2010-04-20",5.1065,5.1555,5.0809,5.1485,1346764.0],["2010-04-21",5.1462,5.1812,5.1182,5.1345,1599496.0],["2010-04-22",5.1089,5.2068,5.0879,5.2068,1506661.0],["2010-04-23",5.1998,5.3048,5.1672,5.3048,1635000.0],["2010-04-26",5.2768,5.3421,5.2675,5.3002,2270380.0],["2010-04-27",5.2815,5.3212,5.1952,5.2185,2304042.0],["2010-04-28",5.2372,5.2675,5.1928,5.2302,1259715.0],["2010-04-29",5.2558,5.3025,5.2255,5.2535,1526648.0],["2010-04-30",5.2465,5.2465,4.9409,4.9456,4148644.0],["2010-05-03",4.9549,4.9806,4.7146,4.7729,3611095.0],["2010-05-04",4.703,4.8056,4.6166,4.6353,4348515.0],["2010-05-05",4.5863,4.6726,4.5653,4.6096,3022790.0],["2010-05-06",4.6096,4.6236,4.0894,4.3647,4226225.0],["2010-05-07",4.367,4.4277,4.2457,4.3087,4651478.0],["2010-05-10",4.493,4.542,4.402,4.4324,4363505.0],["2010-05-11",4.402,4.5537,4.402,4.5163,5481995.0],["2010-05-12",4.5257,4.5537,4.5093,4.521,3265791.0],["2010-05-13",4.5233,4.6423,4.4813,4.5886,3285515.0],["2010-05-14",4.5653,4.5886,4.486,4.535,2839750.0],["2010-05-17",4.5443,4.5863,4.3974,4.4673,2658025.0],["2010-05-18",4.5,4.5117,4.3904,4.4114,3379665.0],["2010-05-19",4.4114,4.43,4.2947,4.3414,4108143.0],["2010-05-20",4.2597,4.2994,4.1944,4.1944,4107091.0],["2010-05-21",4.1407,4.2177,4.1174,4.1944,4809797.0],["2010-05-24",4.1944,4.2224,4.1477,4.1757,3102475.0],["2010-05-25",4.0918,4.1128,3.9914,4.0964,3982961.0],["2010-05-26",4.1198,4.2224,4.1011,4.1501,2665914.0],["2010-05-27",4.2107,4.2644,4.1991,4.2504,1695224.0],["2010-05-28",4.3694,4.395,4.2761,4.3624,4691452.0],["2010-06-01",4.3344,4.346,4.1477,4.1477,2915228.0],["2010-06-02",4.1804,4.2877,4.1384,4.2807,2603586.0],["2010-06-03",4.2924,4.4487,4.2924,4.423,4822420.0],["2010-06-04",4.374,4.3997,4.2061,4.2177,4261992.0],["2010-06-07",4.2177,4.2481,4.1664,4.1664,3392552.0],["2010-06-08",4.2012,4.2107,4.1236,4.2012,3350736.0],["2010-06-09",4.2177,4.293,4.1895,4.2012,2490764.0],["2010-06-10",4.2766,4.3872,4.2766,4.3825,2157295.0],["2010-06-11",4.3354,4.406,4.3236,4.3966,1678130.0],["2010-06-14",4.4201,4.446,4.3966,4.3989,2025274.0],["2010-06-15",4.4507,4.4954,4.406,4.4884,1892991.0],["2010-06-16",4.4696,4.5237,4.4696,4.4837,1980040.0],["2010-06-17",4.4884,4.5166,4.4366,4.4813,2046051.0],["2010-06-18",4.4837,4.5331,4.4672,4.5025,1945063.0],["2010-06-21",4.5566,4.5731,4.4413,4.4696,978580.0],["2010-06-22",4.4766,4.5002,4.3801,4.3825,1809624.0],["2010-06-23",4.3801,4.4084,4.3166,4.3378,1332300.0],["2010-06-24",4.3283,4.3989,4.3166,4.3401,2124421.0],["2010-06-25",4.3542,4.4037,4.3119,4.3942,2114954.0],["2010-06-28",4.4178,4.4554,4.3613,4.4107,1271812.0],["2010-06-29",4.3636,4.3731,4.213,4.2318,2111798.0],["2010-06-30",4.2224,4.293,4.2154,4.2436,3518260.0],["2010-07-01",4.2648,4.2648,4.1448,4.1895,2626466.0],["2010-07-02",4.2177,4.2365,4.1542,4.1801,1582665.0],["2010-07-06",4.2201,4.2954,4.2083,4.2624,2865523.0],["2010-07-07",4.2671,4.4107,4.2671,4.4107,1920605.0],["2010-07-08",4.4554,4.5002,4.4366,4.5002,2675908.0],["2010-07-09",4.4813,4.5425,4.4507,4.5378,1273653.0],["2010-07-12",4.5072,4.6061,4.5072,4.5378,1720471.0],["2010-07-13",4.5708,4.6531,4.5472,4.6414,1973729.0],["2010-07-14",4.639,4.6484,4.5802,4.6484,1490882.0],["2010-07-15",4.6367,4.6484,4.559,4.6367,1040120.0],["2010-07-16",4.6131,4.6131,4.4672,4.4672,954385.0],["2010-07-19",4.4696,4.5284,4.4295,4.5072,1204487.0],["2010-07-20",4.4484,4.5896,4.4484,4.5825,2104960.0],["2010-07-21",4.599,4.6084,4.4649,4.4813,1229734.0],["2010-07-22",4.5355,4.6578,4.5355,4.6461,1750714.0],["2010-07-23",4.6414,4.6602,4.5967,4.6484,1221845.0],["2010-07-26",4.6437,4.719,4.6249,4.719,1235520.0],["2010-07-27",4.7567,4.8202,4.7567,4.8038,2307724.0],["2010-07-28",4.7849,4.7849,4.7049,4.7355,1316783.0],["2010-07-29",4.7779,4.7873,4.6531,4.6837,1366225.0],["2010-07-30",4.6225,4.6884,4.6084,4.6484,1501138.0],["2010-08-02",4.7026,4.7755,4.7026,4.7402,1536642.0],["2010-08-03",4.712,4.7214,4.599,4.6296,2047102.0],["2010-08-04",4.6343,4.6484,4.5919,4.6484,1033808.0],["2010-08-05",4.6108,4.6673,4.5896,4.639,1338085.0],["2010-08-06",4.5896,4.6484,4.5566,4.6367,898106.0],["2010-08-09",4.6743,4.679,4.6414,4.6578,924931.0],["2010-08-10",4.6249,4.6531,4.5519,4.6273,1474314.0],["2010-08-11",4.5661,4.5661,4.4225,4.4437,1498508.0],["2010-08-12",4.4013,4.4837,4.3566,4.4625,1333615.0],["2010-08-13",4.4578,4.5402,4.4507,4.4743,1498245.0],["2010-08-16",4.4648,4.519,4.4084,4.4837,989626.0],["2010-08-17",4.5166,4.5661,4.4578,4.5355,1533486.0],["2010-08-18",4.5378,4.5378,4.4484,4.4978,1592395.0],["2010-08-19",4.4837,4.4884,4.3566,4.3754,1360965.0],["2010-08-20",4.3542,4.366,4.2907,4.333,1124802.0],["2010-08-23",4.3472,4.4154,4.3401,4.3684,1457219.0],["2010-08-24",4.2836,4.3401,4.2601,4.3048,1678393.0],["2010-08-25",4.286,4.3707,4.2601,4.3589,1617379.0],["2010-08-26",4.3636,4.3754,4.3307,4.3472,1348605.0],["2010-08-27",4.3778,4.446,4.3213,4.4366,1210010.0],["2010-08-30",4.4272,4.446,4.4107,4.4107,1256559.0],["2010-08-31",4.3942,4.4484,4.366,4.4272,2535998.0],["2010-09-01",4.4954,4.639,4.4884,4.6273,2631200.0],["2010-09-02",4.6037,4.6273,4.5472,4.5919,1683915.0],["2010-09-03",4.6649,4.6743,4.5943,4.632,1486411.0],["2010-09-07",4.641,4.6528,4.603,4.6267,1445648.0],["2010-09-08",4.6196,4.6576,4.5983,4.603,1397521.0],["2010-09-09",4.6457,4.6789,4.622,4.6339,1285751.0],["2010-09-10",4.622,4.6623,4.5864,4.6457,1465635.0],["2010-09-13",4.6694,4.6932,4.6315,4.6837,1519811.0],["2010-09-14",4.6789,4.6979,4.6576,4.6647,1418034.0],["2010-09-15",4.6694,4.6789,4.622,4.6433,1709425.0],["2010-09-16",4.6244,4.6267,4.5603,4.6006,1422768.0],["2010-09-17",4.6125,4.6172,4.5508,4.5959,1904826.0],["2010-09-20",4.603,4.7098,4.5817,4.7003,1411722.0],["2010-09-21",4.7098,4.7098,4.6244,4.6291,1804101.0],["2010-09-22",4.6196,4.705,4.6196,4.6837,1212640.0],["2010-09-23",4.6528,4.7003,4.6315,4.6576,1221319.0],["2010-09-24",4.6979,4.7406,4.6813,4.7216,1299689.0],["2010-09-27",4.7216,4.7216,4.6623,4.6813,1084302.0],["2010-09-28",4.7074,4.7145,4.6315,4.7074,1315731.0],["2010-09-29",4.6789,4.6932,4.6552,4.6908,1381742.0],["2010-09-30",4.7098,4.7572,4.6837,4.7335,2983079.0],["2010-10-01",4.7833,4.8996,4.7122,4.8688,3718920.0],["2010-10-04",4.845,4.8782,4.7667,4.8118,1653672.0],["2010-10-05",4.8545,4.8877,4.8189,4.8664,1735987.0],["2010-10-06",4.864,4.8901,4.8332,4.8545,945970.0],["2010-10-07",4.8664,4.8664,4.8047,4.8332,909940.0],["2010-10-08",4.8403,4.8688,4.7857,4.8593,1520600.0],["2010-10-11",4.8498,4.8806,4.8379,4.864,639062.0],["2010-10-12",4.8593,4.8735,4.7976,4.8569,1219741.0],["2010-10-13",4.8806,4.9352,4.8664,4.902,1316257.0],["2010-10-14",4.9043,4.9399,4.8759,4.9115,1168984.0],["2010-10-15",4.9471,4.9803,4.8759,4.9565,1673922.0],["2010-10-18",4.9542,5.0016,4.9399,4.9874,1573460.0],["2010-10-19",4.9328,4.9826,4.8759,4.9281,1873793.0],["2010-10-20",4.9304,5.0467,4.9138,4.985,1390420.0],["2010-10-21",5.0064,5.0372,4.921,4.9494,1176874.0],["2010-10-22",4.9589,4.9708,4.9115,4.9613,812371.0],["2010-10-25",4.9779,5.0372,4.966,4.9779,827888.0],["2010-10-26",4.9589,5.0135,4.9257,4.9542,1476154.0],["2010-10-27",4.9281,4.9542,4.8545,4.9115,1733357.0],["2010-10-28",4.9589,4.9779,4.7145,4.7359,5039649.0],["2010-10-29",4.6908,4.7477,4.6315,4.7288,2441322.0],["2010-11-01",4.7454,4.7667,4.6932,4.7169,3278152.0],["2010-11-02",4.7501,4.8284,4.7335,4.8142,1815410.0],["2010-11-03",4.8071,4.8284,4.7098,4.7335,2110483.0],["2010-11-04",4.7881,4.8379,4.781,4.826,1788585.0],["2010-11-05",4.8094,4.8355,4.7833,4.8355,1598181.0],["2010-11-08",4.8189,4.8735,4.8023,4.864,1918238.0],["2010-11-09",4.8854,4.8949,4.8593,4.8925,2552303.0],["2010-11-10",4.8925,4.8925,4.8403,4.8877,2034742.0],["2010-11-11",4.8379,4.8806,4.8166,4.8711,1410144.0],["2010-11-12",4.845,4.8901,4.8427,4.8806,2435011.0],["2010-11-15",4.8925,4.9447,4.8806,4.9115,1654987.0],["2010-11-16",4.8759,4.8759,4.8094,4.8593,3148761.0],["2010-11-17",4.8355,4.8498,4.7905,4.845,2781103.0],["2010-11-18",4.883,4.8925,4.8498,4.8616,2186749.0],["2010-11-19",4.8498,4.8616,4.8142,4.8403,1936647.0],["2010-11-22",4.826,4.8806,4.7905,4.8735,1683126.0],["2010-11-23",4.8379,4.8521,4.7999,4.8427,1304686.0],["2010-11-24",4.8569,4.9043,4.845,4.8996,1298374.0],["2010-11-26",4.8759,4.9067,4.8474,4.8949,1141896.0],["2010-11-29",4.864,4.9138,4.8308,4.9043,2231457.0],["2010-11-30",4.8498,4.883,4.8284,4.8498,2417127.0],["2010-12-01",4.8972,4.9304,4.8759,4.9304,2883406.0],["2010-12-02",4.921,4.9637,4.8925,4.9589,2921276.0],["2010-12-03",4.921,4.9233,4.8688,4.9162,2152298.0],["2010-12-06",4.9091,4.9091,4.8593,4.864,1900355.0],["2010-12-07",4.9245,4.9676,4.8863,4.903,1972940.0],["2010-12-08",4.8982,4.9508,4.8217,4.8336,2032375.0],["2010-12-09",4.8671,4.8671,4.7906,4.8432,2461572.0],["2010-12-10",4.8456,4.8743,4.8241,4.8623,1466950.0],["2010-12-13",4.8791,4.8839,4.836,4.8432,1932177.0],["2010-12-14",4.8552,4.8791,4.8049,4.8384,2520745.0],["2010-12-15",4.8217,4.8767,4.7714,4.7762,1900355.0],["2010-12-16",4.7906,4.8767,4.7762,4.8767,1578983.0],["2010-12-17",4.8671,4.8743,4.7906,4.8288,2653291.0],["2010-12-20",4.8432,4.8695,4.7954,4.848,1073782.0],["2010-12-21",4.8504,4.8695,4.7954,4.8145,1625006.0],["2010-12-22",4.8217,4.8767,4.8097,4.8288,2305883.0],["2010-12-23",4.8265,4.8432,4.7954,4.8145,1445385.0],["2010-12-27",4.8097,4.8193,4.781,4.793,1401466.0],["2010-12-28",4.7882,4.8001,4.7523,4.7786,1430920.0],["2010-12-29",4.7834,4.8504,4.7786,4.8312,1424083.0],["2010-12-30",4.8312,4.8528,4.8121,4.8288,2650661.0],["2010-12-31",4.8312,4.8743,4.8217,4.848,1773857.0],["2011-01-03",4.8958,4.958,4.8719,4.9293,2011599.0],["2011-01-04",4.9628,4.9628,4.9269,4.946,2200425.0],["2011-01-05",4.9341,4.9532,4.9006,4.9437,2167025.0],["2011-01-06",4.9317,4.9484,4.8695,4.8839,1805679.0],["2011-01-07",4.8934,4.9221,4.8336,4.8743,1402518.0],["2011-01-10",4.8647,4.903,4.8097,4.8815,1978988.0],["2011-01-11",4.8839,4.9173,4.8743,4.8839,1864588.0],["2011-01-12",4.9197,4.97,4.9173,4.958,1044590.0],["2011-01-13",4.9437,4.9747,4.9389,4.9676,1013821.0],["2011-01-14",4.9508,4.9724,4.9437,4.9676,905206.0],["2011-01-18",4.9747,5.0298,4.9437,5.0298,2494446.0],["2011-01-19",5.025,5.0345,4.9771,5.0082,1373063.0],["2011-01-20",4.9939,5.1039,4.9724,5.0991,3157703.0],["2011-01-21",5.0943,5.1015,5.0154,5.0585,1944800.0],["2011-01-24",5.0441,5.1254,5.0345,5.1063,1783325.0],["2011-01-25",5.1039,5.1254,5.0489,5.0919,1313365.0],["2011-01-26",5.0943,5.1254,5.0417,5.0824,1918238.0],["2011-01-27",5.0895,5.1182,5.0752,5.0991,1284962.0],["2011-01-28",5.0824,5.1182,4.9915,5.0034,1537957.0],["2011-01-31",5.0106,5.08,4.9987,5.0776,2896292.0],["2011-02-01",5.0872,5.1565,5.068,5.1254,2358744.0],["2011-02-02",5.1015,5.1063,5.0082,5.0226,2755594.0],["2011-02-03",5.025,5.025,4.9102,4.9891,3099845.0],["2011-02-04",4.9891,4.9891,4.9437,4.9843,1641574.0],["2011-02-07",4.9819,5.0011,4.9508,4.958,1742299.0],["2011-02-08",4.9628,4.9843,4.9389,4.9508,1401992.0],["2011-02-09",4.9341,4.9867,4.9269,4.9604,1716263.0],["2011-02-10",4.9532,5.0058,4.9197,4.9604,2100489.0],["2011-02-11",4.9556,4.9987,4.9341,4.9891,954911.0],["2011-02-14",5.0011,5.0011,4.903,4.958,1489304.0],["2011-02-15",4.9484,5.013,4.9437,4.9819,1165302.0],["2011-02-16",5.0058,5.0895,4.9843,5.0632,1932702.0],["2011-02-17",5.0561,5.1422,5.0561,5.123,1856962.0],["2011-02-18",5.1374,5.1446,5.1063,5.135,1220793.0],["2011-02-22",5.0895,5.1398,5.0226,5.0345,1549528.0],["2011-02-23",5.0298,5.0465,4.9604,4.9771,2152824.0],["2011-02-24",4.97,4.9939,4.9341,4.9413,2156506.0],["2011-02-25",4.9676,5.0824,4.9484,5.0489,1967154.0],["2011-02-28",5.0824,5.1637,5.0393,5.135,1709162.0],["2011-03-01",5.1637,5.1661,5.0489,5.0728,1592921.0],["2011-03-02",5.08,5.1111,5.0417,5.068,2421861.0],["2011-03-03",5.1254,5.1852,5.1206,5.1254,1760708.0],["2011-03-04",5.1206,5.1637,5.0991,5.1637,2671437.0],["2011-03-07",5.1948,5.2115,5.1709,5.1828,3258165.0],["2011-03-08",5.2076,5.3064,5.1811,5.2823,2513644.0],["2011-03-09",5.2848,5.345,5.2751,5.3378,2534683.0],["2011-03-10",5.2896,5.3209,5.198,5.2173,2328237.0],["2011-03-11",5.1691,5.2414,5.1691,5.2125,1196598.0],["2011-03-14",5.1908,5.2462,5.1715,5.2293,2280110.0],["2011-03-15",5.1233,5.1908,5.0775,5.1787,3251590.0],["2011-03-16",5.1643,5.1835,5.1113,5.1546,3479601.0],["2011-03-17",5.2028,5.251,5.1835,5.2245,3054874.0],["2011-03-18",5.2631,5.3089,5.2269,5.2775,2956780.0],["2011-03-21",5.3354,5.4631,5.3257,5.439,2645927.0],["2011-03-22",5.439,5.4534,5.386,5.4221,1887468.0],["2011-03-23",5.4269,5.451,5.3619,5.3932,1511395.0],["2011-03-24",5.4269,5.4342,5.3498,5.4101,1544531.0],["2011-03-25",5.4149,5.4366,5.3739,5.386,1984248.0],["2011-03-28",5.3787,5.439,5.3787,5.3836,1480099.0],["2011-03-29",5.3908,5.451,5.3619,5.4221,2079713.0],["2011-03-30",5.4559,5.492,5.4462,5.4824,2359533.0],["2011-03-31",5.4872,5.5426,5.4751,5.5354,3306554.0],["2011-04-01",5.5788,5.6318,5.5788,5.6053,4517879.0],["2011-04-04",5.639,5.6583,5.6053,5.6535,2999910.0],["2011-04-05",5.6486,5.6727,5.5932,5.6342,3750216.0],["2011-04-06",5.6631,5.6655,5.6077,5.6221,2718775.0],["2011-04-07",5.6438,5.6438,5.5739,5.6149,2252234.0],["2011-04-08",5.627,5.639,5.5667,5.6029,1840394.0],["2011-04-11",5.6101,5.6245,5.5498,5.5667,1778065.0],["2011-04-12",5.5547,5.5763,5.4366,5.4414,1412248.0],["2011-04-13",5.4679,5.5161,5.4679,5.5065,2175967.0],["2011-04-14",5.4727,5.5137,5.4438,5.4992,1421453.0],["2011-04-15",5.5089,5.6438,5.4968,5.6294,3278152.0],["2011-04-18",5.5547,5.5547,5.4197,5.48,2257756.0],["2011-04-19",5.4872,5.5185,5.4534,5.5185,1935858.0],["2011-04-20",5.5788,5.6462,5.5788,5.6414,1609490.0],["2011-04-21",5.6559,5.6559,5.6173,5.6414,914937.0],["2011-04-25",5.6366,5.6583,5.5932,5.6511,1308368.0],["2011-04-26",5.6655,5.7788,5.6535,5.7715,3155862.0],["2011-04-27",5.7715,5.7788,5.7161,5.7571,2160977.0],["2011-04-28",5.7547,5.7547,5.6583,5.6703,3176375.0],["2011-04-29",5.6535,5.7595,5.6535,5.7571,3039621.0],["2011-05-02",5.774,5.7956,5.7089,5.7643,2518641.0],["2011-05-03",5.7089,5.7523,5.5426,5.6583,5443862.0],["2011-05-04",5.6655,5.7137,5.6173,5.6294,3347844.0],["2011-05-05",5.598,5.6077,5.492,5.5306,2263542.0],["2011-05-06",5.5739,5.6414,5.5306,5.5643,1942433.0],["2011-05-09",5.5691,5.6655,5.5522,5.6607,1642100.0],["2011-05-10",5.6752,5.7836,5.6535,5.7499,2228565.0],["2011-05-11",5.7258,5.7378,5.5812,5.6294,2453157.0],["2011-05-12",5.6077,5.6607,5.5643,5.6535,1727834.0],["2011-05-13",5.6583,5.6776,5.5763,5.6173,2636460.0],["2011-05-16",5.5836,5.6342,5.5547,5.5667,1547950.0],["2011-05-17",5.545,5.5908,5.5041,5.5908,2607268.0],["2011-05-18",5.5908,5.6727,5.5812,5.6342,2318507.0],["2011-05-19",5.6486,5.6944,5.5956,5.6535,1900355.0],["2011-05-20",5.6294,5.6294,5.5498,5.6004,1854069.0],["2011-05-23",5.533,5.533,5.4727,5.4896,1604230.0],["2011-05-24",5.5065,5.5402,5.4607,5.4655,1634737.0],["2011-05-25",5.4414,5.5402,5.4318,5.5089,2082343.0],["2011-05-26",5.5041,5.6077,5.4944,5.5812,2215941.0],["2011-05-27",5.6053,5.6486,5.586,5.6101,1384108.0],["2011-05-31",5.6631,5.7161,5.6462,5.6944,4225962.0],["2011-06-01",5.6968,5.7306,5.5836,5.586,3539299.0],["2011-06-02",5.586,5.586,5.4944,5.5402,2287211.0],["2011-06-03",5.4438,5.492,5.398,5.4727,3802288.0],["2011-06-06",5.4968,5.4968,5.3908,5.4052,3367568.0],["2011-06-07",5.4472,5.4764,5.3914,5.4521,2153876.0],["2011-06-08",5.4521,5.457,5.3744,5.3938,1921920.0],["2011-06-09",5.4133,5.4472,5.3696,5.4278,2088129.0],["2011-06-10",5.3866,5.4157,5.3793,5.3866,1952164.0],["2011-06-13",5.4108,5.4108,5.338,5.3793,1787007.0],["2011-06-14",5.4327,5.4642,5.4133,5.4327,1646571.0],["2011-06-15",5.3768,5.4157,5.3162,5.3356,1908245.0],["2011-06-16",5.3356,5.389,5.2725,5.3065,2281425.0],["2011-06-17",5.338,5.3841,5.304,5.3162,2961513.0],["2011-06-20",5.287,5.3259,5.2846,5.3162,1669451.0],["2011-06-21",5.3501,5.3938,5.3332,5.3841,1371222.0],["2011-06-22",5.3599,5.4108,5.3283,5.355,1592921.0],["2011-06-23",5.2919,5.3234,5.2118,5.3162,1928495.0],["2011-06-24",5.3162,5.3623,5.3162,5.3501,2015544.0],["2011-06-27",5.3429,5.4157,5.3137,5.3623,1696276.0],["2011-06-28",5.3769,5.4036,5.3599,5.4011,1360702.0],["2011-06-29",5.4254,5.4594,5.3817,5.4205,1791215.0],["2011-06-30",5.44,5.4934,5.4181,5.4618,1374904.0],["2011-07-01",5.4812,5.605,5.4764,5.6002,1664980.0],["2011-07-05",5.6075,5.639,5.5419,5.5662,1562152.0],["2011-07-06",5.571,5.6002,5.5298,5.5929,1367014.0],["2011-07-07",5.6293,5.6512,5.5905,5.6317,1662350.0],["2011-07-08",5.5662,5.5953,5.5322,5.571,1095347.0],["2011-07-11",5.4934,5.5274,5.3987,5.4205,1637103.0],["2011-07-12",5.389,5.4472,5.3744,5.3963,2440533.0],["2011-07-13",5.4254,5.4788,5.3963,5.4036,1305212.0],["2011-07-14",5.3987,5.406,5.3234,5.3307,3266317.0],["2011-07-15",5.3307,5.3987,5.321,5.3574,2353747.0],["2011-07-18",5.338,5.3526,5.2676,5.2895,1954005.0],["2011-07-19",5.3307,5.4181,5.3186,5.3987,1683389.0],["2011-07-20",5.4035,5.4327,5.3866,5.4254,1149786.0],["2011-07-21",5.457,5.5225,5.4108,5.5055,1093769.0],["2011-07-22",5.4909,5.5079,5.4351,5.4958,1065366.0],["2011-07-25",5.4375,5.5104,5.4303,5.4715,698760.0],["2011-07-26",5.4715,5.4715,5.3938,5.3987,577523.0],["2011-07-27",5.3744,5.4011,5.3259,5.3526,2280636.0],["2011-07-28",5.3356,5.3599,5.2652,5.2676,1883524.0],["2011-07-29",5.2118,5.2773,5.1268,5.2336,1749662.0],["2011-08-01",5.287,5.3259,5.1584,5.2336,1971888.0],["2011-08-02",5.2336,5.3356,5.139,5.1414,2599115.0],["2011-08-03",5.1317,5.1317,4.9666,5.0904,2049469.0],["2011-08-04",5.0224,5.0491,4.8428,4.8452,2480771.0],["2011-08-05",4.9083,4.9205,4.6972,4.8137,3872769.0],["2011-08-08",4.5976,4.7797,4.5272,4.5297,7354210.0],["2011-08-09",4.6365,4.7263,4.4301,4.7239,5190867.0],["2011-08-10",4.6316,4.787,4.5685,4.6122,2785048.0],["2011-08-11",4.6413,4.9132,4.6073,4.8501,2685902.0],["2011-08-12",4.8816,4.8865,4.7506,4.8112,3387555.0],["2011-08-15",4.8549,4.9836,4.8477,4.9787,1495353.0],["2011-08-16",4.9156,4.9812,4.8598,4.9472,2341387.0],["2011-08-17",4.9885,5.0346,4.952,5.0006,1822510.0],["2011-08-18",4.8647,4.8986,4.77,4.8234,2006865.0],["2011-08-19",4.7627,4.9156,4.753,4.7991,1939277.0],["2011-08-22",4.9108,4.9253,4.7578,4.8331,1963209.0],["2011-08-23",4.8525,5.054,4.7894,5.0176,2972559.0],["2011-08-24",5.0176,5.0783,4.9933,5.054,2099700.0],["2011-08-25",5.0904,5.0904,4.9132,4.9229,1666032.0],["2011-08-26",4.8914,5.0176,4.8015,4.9885,1719945.0],["2011-08-29",5.0637,5.1317,5.0176,5.1171,1419349.0],["2011-08-30",5.0977,5.1705,5.0734,5.1365,1419612.0],["2011-08-31",5.1729,5.2191,5.1511,5.1802,2000028.0],["2011-09-01",5.1924,5.2506,5.1025,5.1195,1088509.0],["2011-09-02",5.037,5.0758,4.9715,4.9836,1219215.0],["2011-09-06",4.8082,4.9281,4.8033,4.9183,1451697.0],["2011-09-07",4.999,5.0895,4.9745,5.0871,2049995.0],["2011-09-08",5.0626,5.1091,5.0308,5.0455,1019343.0],["2011-09-09",4.999,5.0039,4.8375,4.8742,1576090.0],["2011-09-12",4.8106,4.8938,4.7763,4.8938,1257348.0],["2011-09-13",4.9134,4.9476,4.8669,4.9354,1057214.0],["2011-09-14",4.9648,5.0528,4.8767,4.9966,1092454.0],["2011-09-15",5.0284,5.0944,4.9819,5.0847,1186604.0],["2011-09-16",5.0895,5.1605,5.0822,5.1018,1750451.0],["2011-09-19",5.0235,5.0504,4.9721,5.0284,1170562.0],["2011-09-20",5.0357,5.136,4.977,4.9794,2092074.0],["2011-09-21",4.9599,5.0015,4.84,4.8449,1336508.0],["2011-09-22",4.725,4.7274,4.5537,4.6051,2359270.0],["2011-09-23",4.5977,4.7201,4.5659,4.6907,1966365.0],["2011-09-26",4.7372,4.7396,4.5733,4.7323,1532434.0],["2011-09-27",4.8204,4.8987,4.7935,4.8106,2204633.0],["2011-09-28",4.8228,4.8595,4.7078,4.7225,2513118.0],["2011-09-29",4.8155,4.8498,4.7127,4.8057,2088392.0],["2011-09-30",4.7543,4.7861,4.6858,4.6956,2968877.0],["2011-10-03",4.6736,4.7445,4.5072,4.5072,3592423.0],["2011-10-04",4.4656,4.6564,4.4044,4.6516,4470805.0],["2011-10-05",4.6711,4.7568,4.5879,4.7347,2271432.0],["2011-10-06",4.7201,4.8155,4.7078,4.7861,2133100.0],["2011-10-07",4.8106,4.813,4.725,4.7323,5930917.0],["2011-10-10",4.8155,4.9109,4.8131,4.8987,1187130.0],["2011-10-11",4.8742,4.9085,4.8522,4.8865,1434339.0],["2011-10-12",4.9329,4.9868,4.9109,4.9134,1746507.0],["2011-10-13",4.8179,4.955,4.8179,4.9378,1417771.0],["2011-10-14",4.9721,5.0235,4.9305,5.0112,1167143.0],["2011-10-17",4.8987,4.977,4.8718,4.9452,4040029.0],["2011-10-18",4.9525,5.0895,4.9183,5.0431,2441848.0],["2011-10-19",5.0553,5.0847,4.9843,5.0088,2731399.0],["2011-10-20",5.0064,5.0553,4.9452,5.0039,2320874.0],["2011-10-21",5.0626,5.1385,5.0406,5.1091,1689701.0],["2011-10-24",5.114,5.163,5.1018,5.136,1646045.0],["2011-10-25",5.1042,5.1336,5.0382,5.0675,1902985.0],["2011-10-26",5.1116,5.1336,5.0431,5.0749,3756791.0],["2011-10-27",5.1972,5.3098,5.1532,5.2364,2737184.0],["2011-10-28",5.2315,5.2315,5.1532,5.1654,1700221.0],["2011-10-31",5.1385,5.1507,5.0431,5.0431,1990560.0],["2011-11-01",5.0161,5.021,4.8987,4.9427,3260794.0],["2011-11-02",5.0333,5.1703,4.9868,5.0969,3805970.0],["2011-11-03",5.1336,5.1801,5.0944,5.1556,3799395.0],["2011-11-04",5.1091,5.1556,5.048,5.1067,2146249.0],["2011-11-07",5.1091,5.136,5.0039,5.048,2251708.0],["2011-11-08",5.0626,5.1116,5.021,5.1042,5242939.0],["2011-11-09",4.999,5.0235,4.9403,4.9452,2825811.0],["2011-11-10",5.0039,5.0431,4.9378,4.9721,3247119.0],["2011-11-11",5.0064,5.0504,5.0064,5.0357,2373208.0],["2011-11-14",4.9917,5.0382,4.9623,4.999,2088655.0],["2011-11-15",4.9721,5.0675,4.9623,5.0455,2099437.0],["2011-11-16",5.0504,5.1703,5.0088,5.0528,2103645.0],["2011-11-17",5.0382,5.092,4.999,5.0308,2274062.0],["2011-11-18",5.0528,5.0675,5.0112,5.0504,1374115.0],["2011-11-21",4.999,5.021,4.8889,4.9281,1784903.0],["2011-11-22",4.9281,4.9599,4.8742,4.9109,1323621.0],["2011-11-23",4.8816,4.8938,4.8106,4.8277,1790426.0],["2011-11-25",4.8082,4.9109,4.8082,4.8473,1006720.0],["2011-11-28",4.9794,5.0137,4.9134,4.9427,1944274.0],["2011-11-29",4.955,5.0406,4.9354,5.0357,1472473.0],["2011-11-30",5.1972,5.2535,5.114,5.2535,3126407.0],["2011-12-01",5.2535,5.4297,5.2388,5.3709,4158900.0],["2011-12-02",5.366,5.366,5.1899,5.1997,4357719.0],["2011-12-05",5.2829,5.2829,5.136,5.1605,3128248.0],["2011-12-06",5.1674,5.2217,5.1304,5.1773,1893517.0],["2011-12-07",5.1526,5.1551,5.0786,5.123,2096018.0],["2011-12-08",5.091,5.1033,4.9948,5.0071,1449067.0],["2011-12-09",5.0145,5.1575,5.012,5.1477,1887731.0],["2011-12-12",5.0934,5.1279,5.0293,5.1255,2323766.0],["2011-12-13",5.1452,5.271,5.128,5.1452,2750597.0],["2011-12-14",5.1107,5.1329,5.0268,5.0342,2063145.0],["2011-12-15",5.0712,5.1255,5.0589,5.1132,1279965.0],["2011-12-16",5.1329,5.1945,5.1008,5.1403,3301558.0],["2011-12-19",5.1501,5.1797,5.0293,5.0416,1733620.0],["2011-12-20",5.1107,5.2069,5.1058,5.16,1666032.0],["2011-12-21",5.1329,5.2414,5.1329,5.2291,1061422.0],["2011-12-22",5.2587,5.2611,5.1699,5.234,1066155.0],["2011-12-23",5.2389,5.2858,5.2167,5.2611,565425.0],["2011-12-27",5.2414,5.3228,5.2315,5.308,660101.0],["2011-12-28",5.3154,5.3154,5.2291,5.2315,1499823.0],["2011-12-29",5.2291,5.3327,5.2192,5.3203,868125.0],["2011-12-30",5.3277,5.3524,5.2932,5.2932,1123224.0],["2012-01-03",5.3869,5.3869,5.2784,5.3055,1934280.0],["2012-01-04",5.3055,5.3154,5.2587,5.3031,1029600.0],["2012-01-05",5.2735,5.345,5.2439,5.3006,1566097.0],["2012-01-06",5.2957,5.3203,5.2513,5.2611,1136373.0],["2012-01-09",5.2587,5.2809,5.2143,5.2735,664572.0],["2012-01-10",5.3179,5.3277,5.2858,5.3031,1197913.0],["2012-01-11",5.3031,5.3943,5.2735,5.3845,1844075.0],["2012-01-12",5.3549,5.4116,5.3475,5.3795,1600811.0],["2012-01-13",5.3203,5.3623,5.2537,5.2809,1183448.0],["2012-01-17",5.3253,5.3401,5.2981,5.3105,752673.0],["2012-01-18",5.2759,5.3425,5.2636,5.3425,1174244.0],["2012-01-19",5.3475,5.3475,5.271,5.3129,1272338.0],["2012-01-20",5.3105,5.3425,5.2858,5.3105,1391472.0],["2012-01-23",5.3302,5.3845,5.2907,5.2981,1628951.0],["2012-01-24",5.2611,5.3598,5.2611,5.2858,1263134.0],["2012-01-25",5.2957,5.3475,5.2389,5.3425,1978725.0],["2012-01-26",5.3598,5.3697,5.3154,5.3475,1314417.0],["2012-01-27",5.3203,5.3598,5.2858,5.3055,1253666.0],["2012-01-30",5.2858,5.2858,5.2167,5.2217,1683652.0],["2012-01-31",5.2661,5.3154,5.2266,5.2735,3863827.0],["2012-02-01",5.3006,5.3647,5.2858,5.2957,2496813.0],["2012-02-02",5.3105,5.3647,5.2291,5.2562,2708256.0],["2012-02-03",5.3055,5.3401,5.2537,5.3154,1865640.0],["2012-02-06",5.3203,5.3277,5.271,5.2932,961749.0],["2012-02-07",5.2735,5.3499,5.2414,5.3327,1095084.0],["2012-02-08",5.3277,5.345,5.3006,5.3401,1500349.0],["2012-02-09",5.3598,5.3845,5.3203,5.382,1692068.0],["2012-02-10",5.345,5.3524,5.3105,5.3524,1262871.0],["2012-02-13",5.3845,5.419,5.2957,5.3228,1375167.0],["2012-02-14",5.2981,5.3376,5.2562,5.2809,1538483.0],["2012-02-15",5.2981,5.3179,5.2636,5.2858,1307316.0],["2012-02-16",5.2907,5.3721,5.2759,5.345,1672344.0],["2012-02-17",5.3499,5.3672,5.3327,5.3401,1254455.0],["2012-02-21",5.3376,5.3721,5.3129,5.3376,1507976.0],["2012-02-22",5.3351,5.3573,5.2981,5.3228,944918.0],["2012-02-23",5.3179,5.3993,5.3179,5.3919,1566097.0],["2012-02-24",5.3894,5.4881,5.3721,5.4338,2189905.0],["2012-02-27",5.4017,5.4585,5.3845,5.4264,1830137.0],["2012-02-28",5.4363,5.4634,5.3894,5.4141,1486674.0],["2012-02-29",5.4091,5.4264,5.3351,5.3524,2867890.0],["2012-03-01",5.3623,5.4141,5.3623,5.3869,1887205.0],["2012-03-02",5.4042,5.4067,5.3253,5.3499,1839079.0],["2012-03-05",5.3302,5.4313,5.3006,5.4042,2607005.0],["2012-03-06",5.3565,5.4062,5.3093,5.3938,2713515.0],["2012-03-07",5.3962,5.4161,5.3515,5.4012,1560574.0],["2012-03-08",5.4236,5.4932,5.4087,5.4832,1389105.0],["2012-03-09",5.4832,5.523,5.4385,5.4857,1647097.0],["2012-03-12",5.4982,5.5926,5.4857,5.5678,2024748.0],["2012-03-13",5.5752,5.5926,5.5379,5.5876,2332445.0],["2012-03-14",5.5727,5.5901,5.4658,5.4733,1667873.0],["2012-03-15",5.4857,5.5454,5.4559,5.5454,1722575.0],["2012-03-16",5.5379,5.5603,5.5131,5.523,3071180.0],["2012-03-19",5.5479,5.5553,5.5006,5.5156,1281543.0],["2012-03-20",5.4857,5.533,5.4534,5.4982,1288381.0],["2012-03-21",5.5006,5.5131,5.4534,5.4832,1149523.0],["2012-03-22",5.4534,5.4808,5.436,5.4658,1505083.0],["2012-03-23",5.4758,5.518,5.4584,5.4982,1235783.0],["2012-03-26",5.533,5.5752,5.5106,5.5479,2052362.0],["2012-03-27",5.5553,5.5603,5.5305,5.5429,1118753.0],["2012-03-28",5.5354,5.5702,5.4857,5.5702,1458271.0],["2012-03-29",5.5454,5.5528,5.4783,5.5504,863654.0],["2012-03-30",5.5553,5.5852,5.5504,5.5653,1707058.0],["2012-04-02",5.5479,5.6324,5.523,5.5827,2072349.0],["2012-04-03",5.5901,5.6001,5.5131,5.5777,1425924.0],["2012-04-04",5.5454,5.5628,5.4982,5.5429,1486674.0],["2012-04-05",5.5106,5.5454,5.4832,5.5131,849190.0],["2012-04-09",5.4634,5.4708,5.4385,5.4584,1804627.0],["2012-04-10",5.4435,5.4932,5.3962,5.4261,3310236.0],["2012-04-11",5.4609,5.4758,5.3987,5.4186,1309420.0],["2012-04-12",5.3987,5.5031,5.3962,5.4783,942814.0],["2012-04-13",5.4559,5.5106,5.4236,5.4385,1044064.0],["2012-04-16",5.4609,5.4758,5.4211,5.436,2401874.0],["2012-04-17",5.4658,5.5031,5.4211,5.4907,2105223.0],["2012-04-18",5.4559,5.5081,5.4087,5.4286,1722838.0],["2012-04-19",5.436,5.4385,5.3664,5.4161,1922446.0],["2012-04-20",5.431,5.4932,5.4186,5.4584,2159136.0],["2012-04-23",5.3863,5.4186,5.3267,5.4136,2420283.0],["2012-04-24",5.4012,5.4509,5.3788,5.4385,1792530.0],["2012-04-25",5.4683,5.6026,5.4435,5.5901,2803194.0],["2012-04-26",5.5926,5.6771,5.5628,5.6672,2695369.0],["2012-04-27",5.6871,5.702,5.6647,5.6945,2103119.0],["2012-04-30",5.702,5.7119,5.6672,5.702,1315731.0],["2012-05-01",5.692,5.7691,5.6473,5.7318,1987141.0],["2012-05-02",5.7094,5.7119,5.62,5.6622,1689438.0],["2012-05-03",5.6771,5.7094,5.605,5.62,1763338.0],["2012-05-04",5.615,5.6498,5.5702,5.5827,1878527.0],["2012-05-07",5.5827,5.6324,5.5603,5.6274,2102593.0],["2012-05-08",5.5926,5.6722,5.5926,5.6622,2636723.0],["2012-05-09",5.6224,5.6796,5.5827,5.6647,1460901.0],["2012-05-10",5.6896,5.7219,5.6597,5.6995,1223685.0],["2012-05-11",5.6771,5.7393,5.6597,5.7119,1819880.0],["2012-05-14",5.6821,5.7393,5.6572,5.7094,2279058.0],["2012-05-15",5.697,5.7293,5.6548,5.6846,2690109.0],["2012-05-16",5.6896,5.6995,5.6224,5.6249,1853280.0],["2012-05-17",5.6249,5.6374,5.5081,5.5131,1766231.0],["2012-05-18",5.5305,5.5504,5.4683,5.4882,2278795.0],["2012-05-21",5.4882,5.5653,5.4385,5.5628,2689057.0],["2012-05-22",5.5827,5.6125,5.5678,5.5926,1892991.0],["2012-05-23",5.5603,5.5777,5.4832,5.5628,1683126.0],["2012-05-24",5.5653,5.5827,5.4882,5.5752,2081554.0],["2012-05-25",5.5802,5.6125,5.5553,5.5926,1597655.0],["2012-05-29",5.62,5.7045,5.6001,5.6771,1650253.0],["2012-05-30",5.6398,5.6498,5.5429,5.5752,1888520.0],["2012-05-31",5.5727,5.61,5.518,5.5852,4062120.0],["2012-06-01",5.528,5.5578,5.4609,5.4683,2153613.0],["2012-06-04",5.4683,5.4832,5.4136,5.4261,2477352.0],["2012-06-05",5.4037,5.4634,5.3987,5.4584,2473407.0],["2012-06-06",5.5056,5.5404,5.4683,5.5404,2066301.0],["2012-06-07",5.5926,5.615,5.5131,5.528,2038161.0],["2012-06-08",5.5156,5.5678,5.4932,5.5653,1935332.0],["2012-06-11",5.6001,5.605,5.528,5.5354,1385686.0],["2012-06-12",5.5875,5.5875,5.4849,5.5249,1719682.0],["2012-06-13",5.5074,5.5349,5.4323,5.4523,1752029.0],["2012-06-14",5.4673,5.4999,5.4097,5.4548,1872741.0],["2012-06-15",5.4648,5.5374,5.4623,5.4849,2262227.0],["2012-06-18",5.4648,5.5049,5.4423,5.4974,1840131.0],["2012-06-19",5.4974,5.54,5.4773,5.5174,2112587.0],["2012-06-20",5.4949,5.5299,5.4222,5.4323,1450645.0],["2012-06-21",5.4473,5.4623,5.312,5.3346,2129944.0],["2012-06-22",5.3396,5.3696,5.312,5.3196,1728360.0],["2012-06-25",5.2645,5.2745,5.1993,5.2119,1423031.0],["2012-06-26",5.2219,5.2695,5.2043,5.2494,1094032.0],["2012-06-27",5.2144,5.3646,5.2144,5.3571,1686545.0],["2012-06-28",5.3296,5.3747,5.2945,5.3521,2525479.0],["2012-06-29",5.4423,5.4849,5.3847,5.4122,3517208.0],["2012-07-02",5.4523,5.4974,5.4247,5.4798,3136401.0],["2012-07-03",5.4849,5.54,5.4698,5.5324,1651042.0],["2012-07-05",5.4924,5.565,5.4648,5.5174,1750188.0],["2012-07-06",5.4698,5.5224,5.4573,5.5049,1336508.0],["2012-07-09",5.4798,5.5274,5.4623,5.4974,1333352.0],["2012-07-10",5.5299,5.5349,5.4673,5.4849,1884839.0],["2012-07-11",5.4773,5.5299,5.4748,5.5249,1702062.0],["2012-07-12",5.4874,5.5925,5.4523,5.5725,2057622.0],["2012-07-13",5.5825,5.7203,5.5825,5.7103,2441322.0],["2012-07-16",5.7228,5.7603,5.6877,5.7053,2163080.0],["2012-07-17",5.7128,5.7879,5.6927,5.7453,3895123.0],["2012-07-18",5.7253,5.7729,5.7128,5.7654,2758223.0],["2012-07-19",5.7754,5.7754,5.7103,5.7303,2122317.0],["2012-07-20",5.6952,5.7403,5.6476,5.7027,14906188.0],["2012-07-23",5.6401,5.6602,5.6101,5.6451,1536642.0],["2012-07-24",5.6451,5.6501,5.5124,5.5374,1352024.0],["2012-07-25",5.565,5.5675,5.4773,5.5199,1204224.0],["2012-07-26",5.58,5.59,5.5149,5.5525,1144000.0],["2012-07-27",5.5725,5.6476,5.5475,5.6301,1288381.0],["2012-07-30",5.6101,5.6652,5.6001,5.6501,945970.0],["2012-07-31",5.6476,5.6752,5.6051,5.6076,1406725.0],["2012-08-01",5.6201,5.7027,5.5925,5.6026,1924024.0],["2012-08-02",5.5149,5.57,5.4272,5.5099,1698906.0],["2012-08-03",5.6151,5.6451,5.5525,5.5775,1970047.0],["2012-08-06",5.6026,5.6502,5.5675,5.575,976213.0],["2012-08-07",5.5925,5.6401,5.5775,5.5951,1371485.0],["2012-08-08",5.5675,5.59,5.5475,5.5625,1295218.0],["2012-08-09",5.5525,5.5875,5.5149,5.5249,1147419.0],["2012-08-10",5.5249,5.56,5.4999,5.55,818683.0],["2012-08-13",5.545,5.55,5.4723,5.4924,997252.0],["2012-08-14",5.5074,5.54,5.4949,5.5149,704809.0],["2012-08-15",5.5024,5.54,5.5024,5.5324,966220.0],["2012-08-16",5.5249,5.6001,5.5249,5.5925,1513762.0],["2012-08-17",5.6026,5.6451,5.59,5.6451,1452485.0],["2012-08-20",5.6301,5.6426,5.575,5.6026,1339926.0],["2012-08-21",5.5925,5.6326,5.56,5.5825,1155045.0],["2012-08-22",5.5825,5.5976,5.5049,5.5149,1031178.0],["2012-08-23",5.5174,5.5199,5.4022,5.4498,1548739.0],["2012-08-24",5.4423,5.545,5.4373,5.5274,1498508.0],["2012-08-27",5.5425,5.5425,5.4823,5.4823,875489.0],["2012-08-28",5.4723,5.5049,5.4448,5.4598,1694698.0],["2012-08-29",5.4523,5.4698,5.4348,5.4523,1102448.0],["2012-08-30",5.4147,5.4373,5.4022,5.4122,1035649.0],["2012-08-31",5.4448,5.4548,5.3646,5.3972,1639733.0],["2012-09-04",5.3972,5.4673,5.3646,5.4648,1720471.0],["2012-09-05",5.4798,5.5299,5.4623,5.5049,1904300.0],["2012-09-06",5.5324,5.6126,5.5249,5.6051,1452222.0],["2012-09-07",5.5976,5.6351,5.5775,5.6176,942025.0],["2012-09-10",5.6226,5.6552,5.5875,5.6451,1420664.0],["2012-09-11",5.6623,5.6699,5.6446,5.6648,1043012.0],["2012-09-12",5.6598,5.6774,5.627,5.6623,1477206.0],["2012-09-13",5.6774,5.6901,5.6472,5.6774,1713370.0],["2012-09-14",5.6774,5.7229,5.6724,5.7178,1850124.0],["2012-09-17",5.6951,5.7279,5.6774,5.685,1328092.0],["2012-09-18",5.6699,5.6875,5.6497,5.6598,1348868.0],["2012-09-19",5.6648,5.685,5.6093,5.6144,1592395.0],["2012-09-20",5.5891,5.632,5.5664,5.6194,1308368.0],["2012-09-21",5.6699,5.6724,5.6219,5.632,3360204.0],["2012-09-24",5.6245,5.7027,5.579,5.68,2053677.0],["2012-09-25",5.6825,5.7153,5.6345,5.6371,1258663.0],["2012-09-26",5.6421,5.6774,5.5967,5.6043,1357021.0],["2012-09-27",5.6144,5.6244,5.5689,5.5891,906784.0],["2012-09-28",5.5689,5.5866,5.5513,5.5614,2398192.0],["2012-10-01",5.5942,5.5967,5.4781,5.5235,2686428.0],["2012-10-02",5.5311,5.5437,5.4831,5.5109,1282332.0],["2012-10-03",5.5084,5.5588,5.4882,5.5033,2131259.0],["2012-10-04",5.5084,5.5563,5.4932,5.5538,1978725.0],["2012-10-05",5.5664,5.579,5.5361,5.5513,861024.0],["2012-10-08",5.5387,5.5488,5.5109,5.526,824469.0],["2012-10-09",5.5134,5.5361,5.4604,5.5059,1804627.0],["2012-10-10",5.5109,5.5235,5.4705,5.5059,1440914.0],["2012-10-11",5.526,5.5387,5.4932,5.4932,1239202.0],["2012-10-12",5.4958,5.5008,5.415,5.4201,1012243.0],["2012-10-15",5.4428,5.4579,5.3948,5.4377,1282069.0],["2012-10-16",5.4478,5.5235,5.4428,5.5235,1896673.0],["2012-10-17",5.4882,5.6017,5.4882,5.5866,1867218.0],["2012-10-18",5.5462,5.6093,5.5462,5.5891,908625.0],["2012-10-19",5.5816,5.5866,5.4882,5.5462,1766757.0],["2012-10-22",5.5387,5.5387,5.4806,5.5084,1153468.0],["2012-10-23",5.4705,5.4731,5.3873,5.4327,1310998.0],["2012-10-24",5.4503,5.4554,5.3746,5.3822,1252351.0],["2012-10-25",5.3999,5.4453,5.3746,5.4453,1110600.0],["2012-10-26",5.4579,5.463,5.4024,5.4201,1340978.0],["2012-10-31",5.3923,5.4857,5.3923,5.4831,2168077.0],["2012-11-01",5.4175,5.5563,5.4175,5.4806,3605046.0],["2012-11-02",5.5008,5.5008,5.3494,5.3545,1462216.0],["2012-11-05",5.3393,5.3545,5.3191,5.3393,1020921.0],["2012-11-06",5.3469,5.3948,5.3343,5.3721,1266553.0],["2012-11-07",5.3242,5.3494,5.1501,5.246,2101015.0],["2012-11-08",5.2258,5.2359,5.1375,5.145,2322451.0],["2012-11-09",5.1299,5.1375,5.0365,5.0466,3257376.0],["2012-11-12",5.0517,5.1097,5.0113,5.0264,1776750.0],["2012-11-13",5.0517,5.0819,5.0088,5.0567,1517970.0],["2012-11-14",5.0718,5.0744,5.0189,5.0289,2661707.0],["2012-11-15",5.0189,5.039,4.9432,4.9861,2654606.0],["2012-11-16",5.0012,5.0416,4.9507,5.034,1108497.0],["2012-11-19",5.0693,5.1097,5.0264,5.0517,1399888.0],["2012-11-20",5.0542,5.1324,4.9961,5.1122,2073138.0],["2012-11-21",5.1122,5.1324,5.0971,5.1274,1385949.0],["2012-11-23",5.0946,5.1854,5.0794,5.1501,809479.0],["2012-11-26",5.145,5.1854,5.1223,5.1576,1411196.0],["2012-11-27",5.1677,5.193,5.1576,5.1753,1119016.0],["2012-11-28",5.1677,5.1753,5.1223,5.1551,1494827.0],["2012-11-29",5.1829,5.198,5.1576,5.1879,1435391.0],["2012-11-30",5.198,5.2283,5.1526,5.2283,2344805.0],["2012-12-03",5.2485,5.2485,5.1677,5.193,1202383.0],["2012-12-04",5.1879,5.2207,5.1425,5.1652,962012.0],["2012-12-05",5.1803,5.251,5.1627,5.2283,1117964.0],["2012-12-06",5.2384,5.2687,5.2232,5.2409,1199754.0],["2012-12-07",5.2409,5.2586,5.2207,5.2384,734264.0],["2012-12-10",5.2888,5.4201,5.2888,5.3948,3505111.0],["2012-12-11",5.4462,5.5302,5.4284,5.4844,2810821.0],["2012-12-12",5.4971,5.5276,5.3902,5.3953,2132311.0],["2012-12-13",5.3826,5.4131,5.3419,5.3623,1492986.0],["2012-12-14",5.3597,5.3953,5.3445,5.3826,1662876.0],["2012-12-17",5.4055,5.4717,5.3852,5.4717,1861170.0],["2012-12-18",5.4666,5.5327,5.4081,5.5327,1669977.0],["2012-12-19",5.5327,5.548,5.4945,5.5098,1605019.0],["2012-12-20",5.5276,5.5581,5.5047,5.5556,1463531.0],["2012-12-21",5.4742,5.5378,5.4589,5.4793,3430159.0],["2012-12-24",5.4793,5.4793,5.3928,5.4488,745835.0],["2012-12-26",5.4589,5.4691,5.3699,5.3826,1337034.0],["2012-12-27",5.3903,5.4106,5.319,5.3928,1139529.0],["2012-12-28",5.3623,5.3826,5.3088,5.3139,1269971.0],["2012-12-31",5.3241,5.403,5.2732,5.403,2081028.0],["2013-01-02",5.5149,5.5378,5.4742,5.5251,1728886.0],["2013-01-03",5.4971,5.5556,5.492,5.5098,1613697.0],["2013-01-04",5.5225,5.5531,5.4869,5.5378,2383991.0],["2013-01-07",5.5022,5.5302,5.4767,5.4869,1691805.0],["2013-01-08",5.4869,5.5429,5.4691,5.5378,2128629.0],["2013-01-09",5.5429,5.5683,5.4818,5.5327,1662613.0],["2013-01-10",5.5581,5.5963,5.5302,5.581,1678919.0],["2013-01-11",5.609,5.609,5.5709,5.5963,1846179.0],["2013-01-14",5.5836,5.609,5.553,5.5658,1157675.0],["2013-01-15",5.5352,5.6116,5.5251,5.6116,1297322.0],["2013-01-16",5.5887,5.6116,5.5581,5.5759,1102974.0],["2013-01-17",5.581,5.5963,5.5454,5.5658,1288644.0],["2013-01-18",5.5709,5.6497,5.5531,5.6472,2769795.0],["2013-01-22",5.6472,5.7464,5.6472,5.7464,2138359.0],["2013-01-23",5.726,5.7718,5.7057,5.7464,1580298.0],["2013-01-24",5.7591,5.8049,5.7387,5.7515,1459849.0],["2013-01-25",5.7591,5.7744,5.7031,5.7744,1098766.0],["2013-01-28",5.7998,5.81,5.7667,5.7973,1698380.0],["2013-01-29",5.8227,5.8634,5.7871,5.8634,2011862.0],["2013-01-30",5.8507,5.8965,5.8303,5.8939,1772280.0],["2013-01-31",5.8965,5.9575,5.8659,5.9321,3354681.0],["2013-02-01",5.9473,5.9829,5.9143,5.9728,2202529.0],["2013-02-04",5.9422,5.9753,5.8659,5.8659,1712318.0],["2013-02-05",5.8837,6.044,5.8507,5.9448,3582166.0],["2013-02-06",5.9092,5.9524,5.8787,5.9448,2298257.0],["2013-02-07",5.9372,5.9601,5.8659,5.9295,2075242.0],["2013-02-08",5.927,5.9651,5.899,5.927,1858803.0],["2013-02-11",5.9143,5.9346,5.8761,5.9219,1799630.0],["2013-02-12",5.9219,5.9804,5.9041,5.9779,1522966.0],["2013-02-13",6.0338,6.0796,5.9957,6.0593,2195165.0],["2013-02-14",6.0415,6.0694,6.0313,6.0338,1935858.0],["2013-02-15",6.0415,6.1025,6.0415,6.0923,1861433.0],["2013-02-19",6.0923,6.1915,6.0923,6.1712,1886417.0],["2013-02-20",6.1661,6.1915,6.1101,6.1203,1939803.0],["2013-02-21",6.1127,6.1127,6.0186,6.0618,1549528.0],["2013-02-22",6.0822,6.1839,6.0745,6.1686,1481151.0],["2013-02-25",6.1865,6.1941,6.0262,6.0262,1741247.0],["2013-02-26",6.0567,6.0669,5.9906,6.0058,2519956.0],["2013-02-27",6.0211,6.1178,6.0084,6.0974,1676026.0],["2013-02-28",6.0974,6.1814,6.0949,6.1457,2382150.0],["2013-03-01",6.105,6.1661,6.0389,6.1559,3110628.0],["2013-03-04",6.1305,6.2195,6.1152,6.2144,1658668.0],["2013-03-05",6.2322,6.2882,6.2322,6.2755,1536642.0],["2013-03-06",6.2958,6.3035,6.2399,6.2577,1228419.0],["2013-03-07",6.25,6.2984,6.2119,6.2704,2089970.0],["2013-03-08",6.2933,6.3238,6.2348,6.3111,1646571.0],["2013-03-11",6.3035,6.3314,6.278,6.3213,1662087.0],["2013-03-12",6.3115,6.3628,6.2347,6.2501,2354799.0],["2013-03-13",6.2603,6.2885,6.2091,6.2859,1381479.0],["2013-03-14",6.2782,6.3243,6.2731,6.3115,1580561.0],["2013-03-15",6.2962,6.3295,6.2834,6.3039,2311932.0],["2013-03-18",6.2475,6.3141,6.2321,6.2808,1209484.0],["2013-03-19",6.3013,6.3218,6.2347,6.2654,1171877.0],["2013-03-20",6.3013,6.373,6.291,6.3628,1648938.0],["2013-03-21",6.3269,6.3602,6.2859,6.3167,934398.0],["2013-03-22",6.3243,6.3243,6.1758,6.2244,3586111.0],["2013-03-25",6.2373,6.291,6.1758,6.2014,2342702.0],["2013-03-26",6.2347,6.2859,6.2014,6.2782,1242621.0],["2013-03-27",6.2501,6.2936,6.2014,6.2859,1458534.0],["2013-03-28",6.2885,6.4037,6.2603,6.4012,2521534.0],["2013-04-01",6.4037,6.4037,6.2936,6.3551,1388842.0],["2013-04-02",6.3576,6.373,6.2424,6.2782,2621995.0],["2013-04-03",6.2731,6.2859,6.04,6.0656,4131023.0],["2013-04-04",6.0554,6.0656,5.9862,6.0656,2846062.0],["2013-04-05",5.9965,6.1271,5.9965,6.1271,2146249.0],["2013-04-08",6.1169,6.2577,6.1066,6.2577,1667873.0],["2013-04-09",6.2834,6.2987,6.2091,6.2706,1169510.0],["2013-04-10",6.2757,6.3525,6.2577,6.3167,1859855.0],["2013-04-11",6.3115,6.3756,6.2962,6.3679,1642626.0],["2013-04-12",6.3525,6.3909,6.3423,6.3781,2126262.0],["2013-04-15",6.3423,6.3474,6.1041,6.1143,3081436.0],["2013-04-16",6.1655,6.1937,6.1092,6.1809,1947693.0],["2013-04-17",6.1578,6.1578,5.9939,6.0503,2221727.0],["2013-04-18",6.0733,6.1117,5.9939,6.0631,1935858.0],["2013-04-19",6.0759,6.1809,6.0375,6.1758,4236482.0],["2013-04-22",6.1886,6.1886,6.0784,6.163,1025655.0],["2013-04-23",6.1835,6.1988,6.1169,6.1911,1493249.0],["2013-04-24",6.1886,6.2373,6.1681,6.2142,1537168.0],["2013-04-25",6.2398,6.3039,6.2347,6.2398,1138740.0],["2013-04-26",6.227,6.2475,6.1681,6.1809,1224737.0],["2013-04-29",6.186,6.2757,6.1758,6.2501,1450645.0],["2013-04-30",6.2706,6.3909,6.2193,6.3909,2516011.0],["2013-05-01",6.3781,6.5344,6.2962,6.4575,3699985.0],["2013-05-02",6.5293,6.7393,6.5293,6.7393,4230433.0],["2013-05-03",6.8392,6.9161,6.7547,6.7905,3063553.0],["2013-05-06",6.8162,6.829,6.7521,6.7624,2244607.0],["2013-05-07",6.7649,6.8418,6.7342,6.8418,3933519.0],["2013-05-08",6.829,6.8648,6.7931,6.8648,2761642.0],["2013-05-09",6.8623,6.8699,6.7444,6.7649,2546255.0],["2013-05-10",6.7675,6.7777,6.7137,6.7726,1343871.0],["2013-05-13",6.7803,6.8213,6.7752,6.7905,1804627.0],["2013-05-14",6.7829,6.8571,6.7829,6.8315,1994242.0],["2013-05-15",6.8162,6.9391,6.8008,6.9084,1386475.0],["2013-05-16",6.8879,6.9263,6.8597,6.8853,1963998.0],["2013-05-17",6.8981,6.9468,6.8802,6.9391,1319413.0],["2013-05-20",6.9365,6.9519,6.8725,6.8853,1767809.0],["2013-05-21",6.8853,6.9161,6.8136,6.8495,1986089.0],["2013-05-22",6.8418,6.9289,6.6932,6.7239,1881420.0],["2013-05-23",6.6676,6.6983,6.5651,6.6701,1691016.0],["2013-05-24",6.6343,6.6676,6.5677,6.5805,1563993.0],["2013-05-28",6.6573,6.7342,6.6266,6.6778,2101541.0],["2013-05-29",6.6471,6.6471,6.5626,6.6368,2885247.0],["2013-05-30",6.6368,6.6983,6.6087,6.6215,1721786.0],["2013-05-31",6.6112,6.7572,6.5984,6.624,2141778.0],["2013-06-03",6.642,6.6701,6.5344,6.5395,2489449.0],["2013-06-04",6.5267,6.5702,6.4217,6.5139,2084973.0],["2013-06-05",6.4883,6.5036,6.3807,6.437,1342030.0],["2013-06-06",6.4345,6.496,6.3961,6.4857,1986615.0],["2013-06-07",6.4908,6.5395,6.4063,6.5293,1536116.0],["2013-06-10",6.5472,6.5754,6.478,6.56,1558733.0],["2013-06-11",6.4496,6.576,6.4367,6.527,2094440.0],["2013-06-12",6.5579,6.6069,6.4367,6.4522,1488252.0],["2013-06-13",6.4393,6.4883,6.4109,6.4625,2229354.0],["2013-06-14",6.4419,6.4832,6.4316,6.4728,1048798.0],["2013-06-17",6.5193,6.5657,6.4806,6.496,1539535.0],["2013-06-18",6.5115,6.6095,6.478,6.5915,1286540.0],["2013-06-19",6.5811,6.6198,6.4703,6.4754,1197913.0],["2013-06-20",6.4161,6.4187,6.2794,6.2897,2042632.0],["2013-06-21",6.3104,6.3594,6.2124,6.3413,2425280.0],["2013-06-24",6.3362,6.4213,6.2897,6.3826,2226461.0],["2013-06-25",6.4342,6.5167,6.3929,6.4883,1927443.0],["2013-06-26",6.5399,6.6482,6.5038,6.6327,1778065.0],["2013-06-27",6.7024,6.8003,6.6972,6.7359,1780695.0],["2013-06-28",6.7127,6.7746,6.6817,6.6817,2166499.0],["2013-07-01",6.7178,6.7875,6.6972,6.7823,2073401.0],["2013-07-02",6.7539,6.8468,6.7152,6.7642,1936384.0],["2013-07-03",6.7204,6.7978,6.6895,6.7849,701916.0],["2013-07-05",6.8287,6.8571,6.7256,6.8519,1043012.0],["2013-07-08",6.8726,6.9886,6.8622,6.9525,1631844.0],["2013-07-09",6.9628,7.0943,6.9628,7.0737,2078398.0],["2013-07-10",7.0789,7.0995,7.0505,7.0995,1621587.0],["2013-07-11",7.1691,7.1923,7.0943,7.1665,2042369.0],["2013-07-12",7.1511,7.1846,7.1175,7.1846,1244462.0],["2013-07-15",7.1382,7.2259,7.0969,7.2233,1883787.0],["2013-07-16",7.2233,7.2465,7.1021,7.1356,1762812.0],["2013-07-17",7.1562,7.2259,7.1562,7.1872,1472210.0],["2013-07-18",7.213,7.2903,7.2001,7.2465,1583454.0],["2013-07-19",7.2465,7.329,7.2284,7.2774,3318915.0],["2013-07-22",7.2826,7.3703,7.2697,7.3238,782654.0],["2013-07-23",7.3471,7.3728,7.3187,7.3651,1011191.0],["2013-07-24",7.3728,7.3883,7.2181,7.2568,1227630.0],["2013-07-25",7.2362,7.3084,7.231,7.2723,1134795.0],["2013-07-26",7.2336,7.2748,7.1897,7.2645,1159779.0],["2013-07-29",7.2568,7.2929,7.213,7.2207,995148.0],["2013-07-30",7.2259,7.28,7.182,7.2413,2205159.0],["2013-07-31",7.2955,7.3084,7.2233,7.231,1861170.0],["2013-08-01",7.1794,7.7751,7.1717,7.7184,5155101.0],["2013-08-02",7.6668,7.7906,7.5663,7.788,1955582.0],["2013-08-05",7.6849,7.7287,7.6256,7.6591,2373208.0],["2013-08-06",7.6256,7.6668,7.5663,7.574,1239465.0],["2013-08-07",7.5405,7.5405,7.4631,7.5018,1652620.0],["2013-08-08",7.5044,7.5121,7.4244,7.4631,1329670.0],["2013-08-09",7.4708,7.5044,7.4373,7.4605,980947.0],["2013-08-12",7.4038,7.4915,7.3909,7.4889,736894.0],["2013-08-13",7.5018,7.5095,7.4296,7.4347,608292.0],["2013-08-14",7.4115,7.4476,7.378,7.4064,735579.0],["2013-08-15",7.3264,7.3316,7.2413,7.2465,1102448.0],["2013-08-16",7.231,7.3084,7.1949,7.2491,1661561.0],["2013-08-19",7.2491,7.2491,7.1021,7.1046,1003038.0],["2013-08-20",7.0918,7.2078,7.0711,7.1356,1246565.0],["2013-08-21",7.115,7.1304,6.9938,7.0221,1412248.0],["2013-08-22",7.0505,7.133,7.0324,7.0892,804482.0],["2013-08-23",7.0995,7.1304,7.0376,7.1124,787388.0],["2013-08-26",7.1124,7.1227,7.0273,7.0582,801063.0],["2013-08-27",6.986,7.0582,6.9783,6.9963,1089035.0],["2013-08-28",6.9989,7.1124,6.9989,7.0737,903628.0],["2013-08-29",7.0634,7.0866,6.9886,6.9963,641429.0],["2013-08-30",7.0015,7.017,6.8571,6.8854,2606742.0],["2013-09-03",7.0144,7.0144,6.6895,6.7668,4299336.0],["2013-09-04",6.8003,6.9061,6.7591,6.8597,2586229.0],["2013-09-05",6.8493,6.8854,6.7926,6.8055,1050113.0],["2013-09-06",6.8339,6.9061,6.7875,6.7952,1737828.0],["2013-09-09",6.8132,6.9112,6.8055,6.9087,992519.0],["2013-09-10",6.9432,6.951,6.8549,6.9458,910992.0],["2013-09-11",6.9432,6.9432,6.8731,6.912,725848.0],["2013-09-12",6.9068,7.0185,6.8679,6.8965,1282595.0],["2013-09-13",6.9016,6.9743,6.9016,6.9562,609607.0],["2013-09-16",7.0366,7.073,6.9562,6.9691,1012769.0],["2013-09-17",6.9899,7.1301,6.9691,7.1093,1732042.0],["2013-09-18",7.0859,7.291,7.0626,7.2391,1859592.0],["2013-09-19",7.2495,7.2884,7.1949,7.2079,1414878.0],["2013-09-20",7.2131,7.2157,7.1249,7.1327,2476563.0],["2013-09-23",7.1119,7.2209,7.0989,7.1638,1132165.0],["2013-09-24",7.1378,7.2417,7.1301,7.1924,1357284.0],["2013-09-25",7.2209,7.2754,7.1482,7.195,1669977.0],["2013-09-26",7.2339,7.3429,7.2001,7.2598,1636840.0],["2013-09-27",7.2235,7.2624,7.1872,7.2131,1164250.0],["2013-09-30",7.1482,7.3066,7.1327,7.2598,2137308.0],["2013-10-01",7.265,7.4441,7.2521,7.3637,3711294.0],["2013-10-02",7.3299,7.3299,7.2365,7.2469,1582402.0],["2013-10-03",7.2157,7.3221,7.1612,7.291,1923498.0],["2013-10-04",7.2806,7.3559,7.2598,7.265,1193968.0],["2013-10-07",7.1768,7.2702,7.1638,7.1872,1624480.0],["2013-10-08",7.195,7.2676,7.1456,7.1456,1436969.0],["2013-10-09",7.1612,7.2546,7.1456,7.1586,1795422.0],["2013-10-10",7.2521,7.3689,7.1898,7.3507,1698117.0],["2013-10-11",7.3325,7.4208,7.3014,7.374,1492986.0],["2013-10-14",7.3092,7.4026,7.2313,7.387,2073138.0],["2013-10-15",7.3766,7.3792,7.2313,7.2313,1540587.0],["2013-10-16",7.265,7.3351,7.265,7.3299,1087983.0],["2013-10-17",7.2962,7.5869,7.291,7.5843,1984511.0],["2013-10-18",7.6232,7.7115,7.5843,7.6959,5214536.0],["2013-10-21",7.6881,7.7686,7.6699,7.7582,1562152.0],["2013-10-22",7.7712,7.8932,7.7348,7.8854,1772017.0],["2013-10-23",7.8205,7.9061,7.7867,7.8023,2452105.0],["2013-10-24",7.8049,7.8464,7.6829,7.727,2285370.0],["2013-10-25",7.7426,7.8542,7.6959,7.8542,1312576.0],["2013-10-28",7.8542,7.8984,7.7841,7.8698,1370433.0],["2013-10-29",7.875,7.8958,7.8049,7.8932,1289959.0],["2013-10-30",7.8438,7.9035,7.7167,7.7426,1789900.0],["2013-10-31",7.727,7.7945,7.631,7.7296,1717315.0],["2013-11-01",7.779,7.9269,7.7608,7.8542,1338085.0],["2013-11-04",7.9061,7.9918,7.862,7.9814,1522177.0],["2013-11-05",7.9503,7.9581,7.8516,7.8568,1828822.0],["2013-11-06",7.9217,7.9321,7.8387,7.8906,1517970.0],["2013-11-07",7.8984,7.9191,7.6933,7.7063,1399888.0],["2013-11-08",7.6829,7.9061,7.6206,7.8283,2051573.0],["2013-11-11",7.8075,7.9035,7.7893,7.8828,1047746.0],["2013-11-12",7.8672,7.8854,7.7504,7.8023,1265238.0],["2013-11-13",7.766,7.9295,7.727,7.9295,1019343.0],["2013-11-14",7.9347,7.9814,7.9217,7.9581,875752.0],["2013-11-15",7.9814,8.0126,7.9191,8.0126,734790.0],["2013-11-18",8.0281,8.0385,7.9321,7.9632,935713.0],["2013-11-19",7.9451,7.9814,7.8802,7.9269,689556.0],["2013-11-20",7.9269,7.9658,7.8179,7.8594,964905.0],["2013-11-21",7.8464,7.9581,7.8412,7.8802,1119542.0],["2013-11-22",7.8646,7.9191,7.8257,7.9087,1748611.0],["2013-11-25",7.9165,7.9295,7.8361,7.8464,857868.0],["2013-11-26",7.862,7.862,7.7348,7.74,1546109.0],["2013-11-27",7.74,7.7608,7.6622,7.7141,1052743.0],["2013-11-29",7.7141,7.7686,7.6881,7.7011,501256.0],["2013-12-02",7.6803,7.7867,7.5973,7.6777,1145315.0],["2013-12-03",7.6388,7.7322,7.6336,7.6855,816316.0],["2013-12-04",7.6258,7.6907,7.5376,7.6388,1227893.0],["2013-12-05",7.6102,7.6881,7.5661,7.6855,1514025.0],["2013-12-06",7.74,7.8101,7.6985,7.74,1246565.0],["2013-12-09",7.7426,7.7426,7.6544,7.6829,1041697.0],["2013-12-10",7.625,7.7033,7.5832,7.5832,1008561.0],["2013-12-11",7.5701,7.5832,7.4422,7.4552,1200805.0],["2013-12-12",7.4604,7.5727,7.4578,7.5336,1486674.0],["2013-12-13",7.5362,7.6955,7.5362,7.6798,1670240.0],["2013-12-16",7.7163,7.7868,7.6824,7.7425,1892465.0],["2013-12-17",7.7294,7.7581,7.6537,7.6641,1148471.0],["2013-12-18",7.6432,7.7425,7.5388,7.7268,1350183.0],["2013-12-19",7.7816,7.7816,7.6798,7.7007,1481414.0],["2013-12-20",7.7268,7.9461,7.7242,7.907,2476037.0],["2013-12-23",7.9827,7.9827,7.8574,7.9174,1245777.0],["2013-12-24",7.9044,7.9644,7.8782,7.9514,473905.0],["2013-12-26",7.9618,7.9931,7.8756,7.8835,771608.0],["2013-12-27",7.9122,7.9958,7.8835,7.9514,928612.0],["2013-12-30",7.9435,8.001,7.9174,7.9279,899947.0],["2013-12-31",7.9592,7.9984,7.9331,7.9775,787914.0],["2014-01-02",7.9749,7.9749,7.7346,7.8312,1456430.0],["2014-01-03",7.8626,7.8835,7.7999,7.8443,895476.0],["2014-01-06",7.8521,7.873,7.766,7.7895,1828559.0],["2014-01-07",7.7842,7.9461,7.779,7.8704,1601863.0],["2014-01-08",7.8704,7.8704,7.7895,7.8704,1205539.0],["2014-01-09",7.8913,7.9566,7.8312,7.9566,1337560.0],["2014-01-10",7.967,8.0767,7.9487,8.0454,1332826.0],["2014-01-13",8.0349,8.0428,7.9305,7.9566,1045642.0],["2014-01-14",7.9644,8.014,7.9357,7.9958,1293640.0],["2014-01-15",8.0114,8.0271,7.9514,7.9853,1207643.0],["2014-01-16",7.9696,8.0219,7.9357,8.0193,1202120.0],["2014-01-17",7.9801,8.0297,7.967,7.9931,1068785.0],["2014-01-21",8.0349,8.1577,7.9775,8.1577,1338348.0],["2014-01-22",8.1472,8.2099,8.1289,8.2073,984366.0],["2014-01-23",8.142,8.1968,8.1315,8.1916,1682863.0],["2014-01-24",8.1368,8.1368,8.0689,8.1106,1962420.0],["2014-01-27",8.1342,8.1733,8.0898,8.1289,2076820.0],["2014-01-28",8.1446,8.2595,8.1289,8.249,1673922.0],["2014-01-29",8.1759,8.2726,8.1289,8.2125,1481677.0],["2014-01-30",8.2908,8.3744,8.2517,8.3744,1896936.0],["2014-01-31",8.2804,8.3979,8.2177,8.3666,2265120.0],["2014-02-03",8.377,8.4266,8.0506,8.1237,4732215.0],["2014-02-04",8.1263,8.4083,7.9357,8.3874,3739433.0],["2014-02-05",8.4031,8.4188,8.3248,8.3248,1993716.0],["2014-02-06",8.3613,8.3979,8.3196,8.3639,1159253.0],["2014-02-07",8.4188,8.5258,8.3796,8.5206,1319150.0],["2014-02-10",8.5128,8.5702,8.424,8.5572,1840131.0],["2014-02-11",8.5624,8.6877,8.5311,8.6538,1042749.0],["2014-02-12",8.659,8.7452,8.6172,8.6642,1300215.0],["2014-02-13",8.6172,8.8105,8.6172,8.8,1234205.0],["2014-02-14",8.7844,8.8731,8.7844,8.8731,1226841.0],["2014-02-18",8.8627,9.0298,8.847,9.0089,1708373.0],["2014-02-19",8.988,9.1056,8.9698,9.0011,1934280.0],["2014-02-20",8.9933,9.1317,8.9933,9.0951,1386738.0],["2014-02-21",9.1003,9.1186,9.0089,9.022,1834345.0],["2014-02-24",9.0716,9.1656,9.0272,9.082,1515077.0],["2014-02-25",9.0925,9.1552,9.0298,9.0664,1103500.0],["2014-02-26",9.0377,9.0951,8.9593,8.9828,1636840.0],["2014-02-27",8.9854,9.0533,8.8705,8.9045,1757815.0],["2014-02-28",8.9201,8.9906,8.8575,8.8679,2724824.0],["2014-03-03",8.8157,8.8627,8.7165,8.7609,1772805.0],["2014-03-04",8.8758,8.9358,8.8392,8.8523,1667347.0],["2014-03-05",8.8575,8.8653,8.7452,8.7687,1510869.0],["2014-03-06",8.7896,8.8183,8.7112,8.7191,1240254.0],["2014-03-07",8.7452,8.7452,8.6042,8.646,1220267.0],["2014-03-10",8.6303,8.6538,8.5911,8.6198,1219478.0],["2014-03-11",8.6482,8.6771,8.5616,8.6561,1703902.0],["2014-03-12",8.6403,8.7952,8.6167,8.7926,2025800.0],["2014-03-13",8.7952,8.8425,8.7716,8.8136,1580824.0],["2014-03-14",8.8005,8.9685,8.7637,8.9423,1566360.0],["2014-03-17",8.9843,9.0315,8.958,8.9921,1663139.0],["2014-03-18",8.9869,9.0814,8.958,9.0184,1733094.0],["2014-03-19",9.0158,9.0604,8.8556,8.8819,2483926.0],["2014-03-20",8.8582,8.8661,8.727,8.8189,1746507.0],["2014-03-21",8.8687,8.937,8.8215,8.8609,5481469.0],["2014-03-24",8.9002,8.9265,8.7558,8.8084,1397521.0],["2014-03-25",8.8346,8.8792,8.7821,8.8504,1614486.0],["2014-03-26",8.9029,8.9528,8.8609,8.874,1507187.0],["2014-03-27",8.8792,8.8845,8.79,8.8687,1361228.0],["2014-03-28",8.8845,8.9265,8.8267,8.8924,1062211.0],["2014-03-31",8.9685,9.0131,8.8792,9.0079,1366488.0],["2014-04-01",8.9633,8.9895,8.8819,8.9738,2158347.0],["2014-04-02",8.979,9.1208,8.9423,9.1208,1870111.0],["2014-04-03",9.1313,9.1654,9.1077,9.1418,1555840.0],["2014-04-04",9.1812,9.3466,9.1392,9.2048,2512592.0],["2014-04-07",9.1654,9.1996,9.0867,9.0998,1809098.0],["2014-04-08",9.1077,9.1077,8.9764,9.0998,1268131.0],["2014-04-09",9.1155,9.1917,9.0105,9.1838,1474840.0],["2014-04-10",9.189,9.1917,8.9606,8.9843,1435654.0],["2014-04-11",8.9475,9.0473,8.8871,8.895,2160714.0],["2014-04-14",8.9528,9.0656,8.8924,9.063,2227513.0],["2014-04-15",9.063,9.168,9.0446,9.1602,1378849.0],["2014-04-16",9.2153,9.2783,9.1759,9.2731,1079305.0],["2014-04-17",9.2731,9.3151,9.1969,9.21,1833293.0],["2014-04-21",9.2101,9.2521,9.147,9.1707,718748.0],["2014-04-22",9.1628,9.3466,9.1287,9.3413,1507450.0],["2014-04-23",9.3466,9.4332,9.2914,9.3072,1530067.0],["2014-04-24",9.3518,9.4332,9.2888,9.4332,1706795.0],["2014-04-25",9.407,9.4437,9.3571,9.386,1022762.0],["2014-04-28",9.4332,9.4332,9.2442,9.386,1058003.0],["2014-04-29",9.4201,9.449,9.3046,9.3229,907836.0],["2014-04-30",9.2967,9.3413,9.2468,9.2993,2623310.0],["2014-05-01",9.2127,9.4647,9.1418,9.3387,1406200.0],["2014-05-02",9.3597,9.4332,9.2547,9.365,2101015.0],["2014-05-05",9.3124,9.3807,9.2389,9.3256,1397521.0],["2014-05-06",9.2993,9.3676,9.2678,9.2783,1024077.0],["2014-05-07",9.3098,9.4043,9.2704,9.3912,1329407.0],["2014-05-08",9.3781,9.4647,9.2074,9.2074,1446963.0],["2014-05-09",9.1943,9.2179,9.0761,9.0919,1018554.0],["2014-05-12",9.1444,9.1785,9.0446,9.0551,1544794.0],["2014-05-13",9.0578,9.1077,8.9816,8.9869,1413563.0],["2014-05-14",8.979,9.0394,8.9396,8.979,1247617.0],["2014-05-15",8.9449,8.9869,8.7847,8.8609,1534801.0],["2014-05-16",8.8556,8.8897,8.7296,8.8845,1458008.0],["2014-05-19",8.8819,8.9107,8.7375,8.79,1954531.0],["2014-05-20",8.7742,8.8084,8.6902,8.727,1607386.0],["2014-05-21",8.7401,8.7453,8.6456,8.6928,1875108.0],["2014-05-22",8.685,8.7926,8.664,8.7296,1482992.0],["2014-05-23",8.7532,8.9816,8.6981,8.9449,2067353.0],["2014-05-27",9.0079,9.0079,8.874,8.8792,1328618.0],["2014-05-28",8.8819,8.9265,8.811,8.9239,1797789.0],["2014-05-29",8.9213,8.9396,8.7716,8.8084,1208169.0],["2014-05-30",8.8136,8.9107,8.7821,8.895,1645782.0],["2014-06-02",8.9055,8.9239,8.8031,8.8425,1065103.0],["2014-06-03",8.811,8.8399,8.7637,8.7716,1166880.0],["2014-06-04",8.7453,8.832,8.6981,8.832,1325199.0],["2014-06-05",8.8714,8.9948,8.8504,8.9869,1029074.0],["2014-06-06",9.0,9.0131,8.8976,8.9081,782654.0],["2014-06-09",8.8819,8.9055,8.8057,8.811,1188708.0],["2014-06-10",8.7682,8.8316,8.7656,8.7814,1137688.0],["2014-06-11",8.7445,8.7788,8.6679,8.6679,1397521.0],["2014-06-12",8.6626,8.6917,8.565,8.6442,1232101.0],["2014-06-13",8.6468,8.755,8.5861,8.7392,1241306.0],["2014-06-16",8.7471,8.8474,8.7365,8.8157,1336771.0],["2014-06-17",8.8078,8.9319,8.7973,8.8738,2113902.0],["2014-06-18",8.8844,8.9873,8.8421,8.9635,1181607.0],["2014-06-19",8.9926,9.0454,8.9741,9.0269,1472473.0],["2014-06-20",9.0269,9.0533,8.887,8.887,5559577.0],["2014-06-23",8.924,8.9583,8.8184,8.8738,1380164.0],["2014-06-24",8.858,8.9979,8.8369,8.9187,1785692.0],["2014-06-25",8.9002,8.9767,8.8738,8.9688,1176085.0],["2014-06-26",8.9847,9.0348,8.9134,9.0163,1556892.0],["2014-06-27",9.0005,9.1377,8.9767,9.1377,1955845.0],["2014-06-30",9.1325,9.2697,9.1034,9.2644,2600430.0],["2014-07-01",9.2539,9.3463,9.1404,9.2169,2631463.0],["2014-07-02",9.1932,9.2354,8.9979,9.019,1040645.0],["2014-07-03",9.011,9.011,8.8896,8.9239,680877.0],["2014-07-07",8.8764,8.9635,8.8659,8.9371,1125328.0],["2014-07-08",8.9424,9.0084,8.9371,8.9899,1477206.0],["2014-07-09",9.0058,9.0216,8.9451,8.9899,1014084.0],["2014-07-10",8.8105,9.0242,8.8105,9.0242,1644993.0],["2014-07-11",8.9952,9.0216,8.9055,8.9187,1117964.0],["2014-07-14",8.982,8.982,8.8105,8.8184,998041.0],["2014-07-15",8.8025,8.858,8.7603,8.8131,1180029.0],["2014-07-16",8.8527,8.8527,8.689,8.7788,1865377.0],["2014-07-17",8.7603,8.7761,8.5571,8.565,1942170.0],["2014-07-18",8.6099,8.8105,8.5703,8.7709,2806876.0],["2014-07-21",8.7497,8.8316,8.7128,8.7999,1399099.0],["2014-07-22",8.8157,8.8738,8.7788,8.7841,995937.0],["2014-07-23",8.7973,8.8395,8.7392,8.7603,905732.0],["2014-07-24",8.7761,8.85,8.7603,8.8052,1212114.0],["2014-07-25",8.7735,8.8078,8.689,8.6996,851557.0],["2014-07-28",8.6785,8.7656,8.6732,8.7497,1022762.0],["2014-07-29",8.7524,8.7814,8.6151,8.6178,1561100.0],["2014-07-30",8.6283,8.6785,8.5016,8.5333,966483.0],["2014-07-31",8.4568,8.4964,8.3169,8.3169,1610016.0],["2014-08-01",8.3037,8.3433,8.0582,8.272,2420020.0],["2014-08-04",8.2958,8.3222,8.1295,8.2931,2111798.0],["2014-08-05",8.243,8.2615,7.8127,7.9474,2984131.0],["2014-08-06",7.9051,7.9658,7.8207,7.921,1997661.0],["2014-08-07",7.9157,7.979,7.8471,7.9025,1084828.0],["2014-08-08",7.913,8.0609,7.913,8.0582,1519548.0],["2014-08-11",8.0688,8.1321,8.0529,8.0714,1708899.0],["2014-08-12",8.0793,8.1004,7.9922,8.0239,1192653.0],["2014-08-13",8.0265,8.1268,8.0265,8.0978,683244.0],["2014-08-14",8.0925,8.148,8.074,8.1268,1085880.0],["2014-08-15",8.1559,8.2007,8.1004,8.1559,984103.0],["2014-08-18",8.206,8.2351,8.1453,8.1796,758722.0],["2014-08-19",8.177,8.2271,8.1611,8.1928,1303634.0],["2014-08-20",8.1875,8.2773,8.1559,8.2746,1120594.0],["2014-08-21",8.2746,8.3248,8.2271,8.243,956489.0],["2014-08-22",8.2324,8.3063,8.1955,8.2667,756618.0],["2014-08-25",8.301,8.3037,8.2324,8.2799,931242.0],["2014-08-26",8.2667,8.3274,8.2139,8.2192,1107708.0],["2014-08-27",8.2192,8.243,8.1849,8.243,1406725.0],["2014-08-28",8.2007,8.2403,8.1823,8.2271,1043012.0],["2014-08-29",8.2562,8.2694,8.1928,8.2641,1415404.0],["2014-09-02",8.2509,8.3749,8.2351,8.2931,1978199.0],["2014-09-03",8.3248,8.3723,8.2298,8.2483,1183448.0],["2014-09-04",8.2403,8.2562,8.1849,8.2483,1378586.0],["2014-09-05",8.2615,8.3591,8.2271,8.3538,856028.0],["2014-09-08",8.3248,8.3433,8.2219,8.2694,1015925.0],["2014-09-09",8.2423,8.2582,8.16,8.1866,939395.0],["2014-09-10",8.1759,8.2051,8.0671,8.0963,2063408.0],["2014-09-11",8.0644,8.1839,8.0618,8.1786,1046168.0],["2014-09-12",8.152,8.152,7.9928,8.0087,1392261.0],["2014-09-15",7.4486,7.7273,7.2814,7.6875,5753136.0],["2014-09-16",7.6636,7.8282,7.6583,7.799,3033572.0],["2014-09-17",7.8282,7.8308,7.6848,7.7273,2152824.0],["2014-09-18",7.7326,7.7804,7.661,7.6848,1837238.0],["2014-09-19",7.7061,7.722,7.6291,7.6371,4619656.0],["2014-09-22",7.5866,7.6079,7.4804,7.5176,2482348.0],["2014-09-23",7.4725,7.515,7.4247,7.4459,3193469.0],["2014-09-24",7.438,7.4778,7.3955,7.4327,3087485.0],["2014-09-25",7.43,7.4459,7.3238,7.3265,2150983.0],["2014-09-26",7.3371,7.3902,7.2601,7.3583,2577024.0],["2014-09-29",7.3159,7.3716,7.2973,7.369,2825285.0],["2014-09-30",7.3875,7.4964,7.3398,7.3822,3065920.0],["2014-10-01",7.369,7.4061,7.2548,7.2814,3600313.0],["2014-10-02",7.2814,7.3291,7.2415,7.2628,2555196.0],["2014-10-03",7.292,7.2973,7.1752,7.2468,3260531.0],["2014-10-06",7.2787,7.3291,7.215,7.2893,2361111.0],["2014-10-07",7.2548,7.3477,7.2522,7.276,2236454.0],["2014-10-08",7.2681,7.3875,7.1752,7.3743,2239347.0],["2014-10-09",7.3398,7.3928,7.1247,7.138,2550725.0],["2014-10-10",7.1699,7.1938,7.0159,7.0239,3621352.0],["2014-10-13",7.0345,7.1008,6.9814,6.9947,4010312.0],["2014-10-14",7.0424,7.0557,6.8381,6.8805,3801499.0],["2014-10-15",6.8221,6.9469,6.6337,6.8832,5732623.0],["2014-10-16",6.7903,6.984,6.7213,6.9416,4081582.0],["2014-10-17",7.0292,7.0478,6.8991,6.9256,7489649.0],["2014-10-20",6.9283,7.0478,6.9124,7.0424,3752583.0],["2014-10-21",7.0876,7.2707,7.077,7.2468,2327974.0],["2014-10-22",7.2575,7.3265,7.1619,7.1672,2104960.0],["2014-10-23",7.2495,7.3557,7.2256,7.2946,3260268.0],["2014-10-24",7.3212,7.3716,7.2707,7.3583,1544794.0],["2014-10-27",7.3398,7.3636,7.276,7.3159,2745863.0],["2014-10-28",7.3636,7.4831,7.3238,7.4804,1846968.0],["2014-10-29",7.5017,7.5442,7.4167,7.5017,2996754.0],["2014-10-30",7.4964,7.5335,7.422,7.4884,1928758.0],["2014-10-31",7.5574,7.5654,7.4592,7.4804,2934952.0],["2014-11-03",7.4884,7.568,7.4406,7.4672,3208197.0],["2014-11-04",7.292,7.4725,6.8434,6.9018,5352868.0],["2014-11-05",6.7982,7.0318,6.7982,7.0318,3728125.0],["2014-11-06",7.0265,7.0398,6.8407,6.8991,3081699.0],["2014-11-07",6.9018,7.0,6.8832,6.9973,2528108.0],["2014-11-10",7.0026,7.0531,6.8752,6.8885,2385569.0],["2014-11-11",6.8938,6.9018,6.7956,6.8248,2703785.0],["2014-11-12",6.769,6.7982,6.7213,6.7478,2436851.0],["2014-11-13",6.7478,6.785,6.6177,6.6363,3182687.0],["2014-11-14",6.6496,6.7027,6.6177,6.6602,2808717.0],["2014-11-17",6.631,6.6867,6.5965,6.6682,3012270.0],["2014-11-18",6.6841,6.7903,6.6841,6.7106,3409120.0],["2014-11-19",6.7106,6.7664,6.6522,6.7558,2725087.0],["2014-11-20",6.7266,6.769,6.7159,6.7478,2766902.0],["2014-11-21",6.8354,6.8699,6.7717,6.846,2474985.0],["2014-11-24",6.8487,6.8911,6.8381,6.8726,2512066.0],["2014-11-25",6.8911,6.9018,6.8062,6.8699,2639090.0],["2014-11-26",6.8699,6.8779,6.6522,6.6549,3620563.0],["2014-11-28",6.6204,6.6682,6.4956,6.5089,2301412.0],["2014-12-01",6.485,6.485,6.3363,6.3947,3380980.0],["2014-12-02",6.3788,6.4239,6.3337,6.3709,3945090.0],["2014-12-03",6.3709,6.4399,6.2965,6.3231,4367450.0],["2014-12-04",6.331,6.3735,6.3098,6.3549,3198729.0],["2014-12-05",6.339,6.3841,6.2965,6.3125,1938488.0],["2014-12-08",6.3071,6.3443,6.1585,6.201,4704864.0],["2014-12-09",6.1697,6.381,6.1616,6.3436,3120359.0],["2014-12-10",6.3168,6.3222,6.0707,6.084,2451579.0],["2014-12-11",6.0947,6.1937,6.0332,6.0519,1605019.0],["2014-12-12",6.0252,6.0332,5.8058,5.8085,2598852.0],["2014-12-15",5.8299,5.8433,5.7175,5.7362,3114310.0],["2014-12-16",5.7389,5.9449,5.7068,5.8138,4757988.0],["2014-12-17",5.8299,6.0653,5.8192,6.06,2311406.0],["2014-12-18",6.1536,6.2018,6.1001,6.1777,2570450.0],["2014-12-19",6.1884,6.2071,6.0493,6.1777,5259244.0],["2014-12-22",6.1804,6.2018,6.0974,6.1509,2101015.0],["2014-12-23",6.167,6.2419,6.1509,6.2098,2296416.0],["2014-12-24",6.2285,6.2526,6.1804,6.2205,1512973.0],["2014-12-26",6.2446,6.3543,6.2446,6.3302,1138214.0],["2014-12-29",6.3248,6.5763,6.3248,6.5362,3298139.0],["2014-12-30",6.5014,6.5121,6.3864,6.4024,2154928.0],["2014-12-31",6.4105,6.4961,6.2847,6.2874,2469199.0],["2015-01-02",6.3115,6.4426,6.3034,6.4238,2636460.0],["2015-01-05",6.3944,6.4292,6.2606,6.274,4085263.0],["2015-01-06",6.274,6.3864,6.2098,6.258,5695016.0],["2015-01-07",6.3275,6.3998,6.274,6.3623,3343636.0],["2015-01-08",6.3944,6.5576,6.3891,6.5175,3721287.0],["2015-01-09",6.4666,6.5148,6.1643,6.183,3827009.0],["2015-01-12",6.1616,6.2258,6.0733,6.2018,3163489.0],["2015-01-13",6.2446,6.3302,6.1081,6.1857,2932848.0],["2015-01-14",6.1215,6.2125,6.0386,6.2018,2879987.0],["2015-01-15",6.2499,6.2687,6.1723,6.1991,2248815.0],["2015-01-16",6.2018,6.3543,6.2018,6.3409,2466043.0],["2015-01-20",6.3436,6.3569,6.1964,6.3195,3386766.0],["2015-01-21",6.3275,6.3998,6.3008,6.3971,1525859.0],["2015-01-22",6.4212,6.4238,6.2419,6.3034,2498654.0],["2015-01-23",6.3329,6.3436,6.1857,6.2553,3088011.0],["2015-01-26",6.2606,6.282,6.1028,6.1643,4389541.0],["2015-01-27",6.1322,6.2499,6.1188,6.1911,3076439.0],["2015-01-28",6.1964,6.2312,6.0252,6.06,3857252.0],["2015-01-29",6.06,6.1162,5.8807,6.0947,8907683.0],["2015-01-30",6.0733,6.1402,5.9824,6.0493,19541098.0],["2015-02-02",5.961,6.1242,5.9396,6.1001,6277273.0],["2015-02-03",6.1028,6.282,6.0172,6.2526,6072930.0],["2015-02-04",6.1215,6.159,5.8513,5.8941,8126608.0],["2015-02-05",5.9342,5.9958,5.878,5.9797,4575211.0],["2015-02-06",5.9744,6.0065,5.8352,5.87,3832268.0],["2015-02-09",5.8326,5.9342,5.8326,5.8459,2533631.0],["2015-02-10",5.8861,5.9048,5.7978,5.8968,4104462.0],["2015-02-11",5.8887,5.9208,5.7657,5.779,2641982.0],["2015-02-12",5.779,5.8058,5.7523,5.7657,3550345.0],["2015-02-13",5.7737,5.8111,5.7175,5.771,2586755.0],["2015-02-17",5.7683,5.8165,5.7175,5.8004,4325109.0],["2015-02-18",5.7897,5.9851,5.7764,5.9717,5393368.0],["2015-02-19",6.0065,6.0921,5.9315,6.0573,4288553.0],["2015-02-20",6.0626,6.1643,6.0305,6.159,3013059.0],["2015-02-23",6.1509,6.175,6.0573,6.1108,2699314.0],["2015-02-24",6.1322,6.2499,6.1322,6.2232,2487608.0],["2015-02-25",6.2232,6.2312,6.1322,6.1804,2643297.0],["2015-02-26",6.1857,6.1857,6.0011,6.0091,2613843.0],["2015-02-27",6.0118,6.0386,5.961,5.9663,2105749.0],["2015-03-02",5.9717,5.9984,5.8058,5.8245,2662496.0],["2015-03-03",5.8245,5.9182,5.7924,5.8887,3134034.0],["2015-03-04",5.87,5.8807,5.771,5.8566,2991757.0],["2015-03-05",5.8513,5.87,5.7764,5.8245,2344017.0],["2015-03-06",5.7603,5.8031,5.6239,5.6693,3464085.0],["2015-03-09",5.672,5.8031,5.6693,5.6854,2849743.0],["2015-03-10",5.6536,5.659,5.4943,5.5051,2934952.0],["2015-03-11",5.5186,5.6832,5.4862,5.6401,4277508.0],["2015-03-12",5.667,5.6859,5.5618,5.5672,2047365.0],["2015-03-13",5.5564,5.5564,5.3999,5.4296,2591752.0],["2015-03-16",5.4512,5.6023,5.4512,5.5861,2983605.0],["2015-03-17",5.5645,5.6913,5.5537,5.6778,2918120.0],["2015-03-18",5.659,5.8613,5.6131,5.8236,2806876.0],["2015-03-19",5.8074,5.829,5.7291,5.7642,1615012.0],["2015-03-20",5.7858,5.945,5.7723,5.9234,7432055.0],["2015-03-23",5.9315,5.9747,5.9207,5.9558,2176756.0],["2015-03-24",5.9531,5.9963,5.8802,5.8856,1807783.0],["2015-03-25",5.9126,5.9477,5.8209,5.8263,2052888.0],["2015-03-26",5.8263,5.8694,5.6886,5.6913,2940211.0],["2015-03-27",5.694,5.7291,5.6455,5.7102,1900618.0],["2015-03-30",5.7426,5.8721,5.7129,5.8236,2028956.0],["2015-03-31",5.7777,5.8425,5.7048,5.7588,2387936.0],["2015-04-01",5.7561,5.7993,5.7183,5.7696,2433696.0],["2015-04-02",5.7642,5.9153,5.7642,5.8883,2899185.0],["2015-04-06",5.8937,6.0206,5.8721,5.9855,2970455.0],["2015-04-07",5.9828,6.088,5.9639,6.0098,2697736.0],["2015-04-08",6.0476,6.0556,5.9396,6.0449,2809769.0],["2015-04-09",6.0449,6.0826,5.9666,6.0422,2843169.0],["2015-04-10",6.0476,6.1177,6.0233,6.115,2094703.0],["2015-04-13",6.115,6.1393,6.0476,6.0476,2664862.0],["2015-04-14",6.0664,6.1339,6.0556,6.1015,1788585.0],["2015-04-15",6.1285,6.2392,6.1123,6.1798,2151509.0],["2015-04-16",6.1879,6.1879,6.0395,6.0961,1898777.0],["2015-04-17",6.0368,6.1015,6.0233,6.0502,1648149.0],["2015-04-20",6.0799,6.2149,6.0664,6.1231,1617379.0],["2015-04-21",6.1447,6.169,6.0071,6.0476,1820932.0],["2015-04-22",6.0476,6.0853,5.9693,6.0718,1713633.0],["2015-04-23",6.0826,6.1447,6.0691,6.0907,1487726.0],["2015-04-24",6.0961,6.1582,6.0772,6.1123,2163869.0],["2015-04-27",6.142,6.1501,5.9774,5.9936,2649346.0],["2015-04-28",5.9801,6.1177,5.9747,6.1123,1967417.0],["2015-04-29",6.0718,6.1285,6.0125,6.1177,2212522.0],["2015-04-30",6.0934,6.115,5.9396,6.0152,6167343.0],["2015-05-01",6.0152,6.0556,5.9531,6.0233,1792267.0],["2015-05-04",6.0476,6.1231,5.9585,5.9828,3904064.0],["2015-05-05",5.9342,6.0961,5.6401,5.6482,4731689.0],["2015-05-06",5.6805,5.694,5.4296,5.4754,4401113.0],["2015-05-07",5.4781,5.4889,5.3999,5.4404,3078280.0],["2015-05-08",5.551,5.5726,5.4701,5.5267,2771636.0],["2015-05-11",5.4997,5.5402,5.4269,5.4566,2217519.0],["2015-05-12",5.4512,5.4916,5.3864,5.4808,2364004.0],["2015-05-13",5.5078,5.5375,5.3648,5.4026,2835805.0],["2015-05-14",5.4323,5.4754,5.3864,5.4701,2127314.0],["2015-05-15",5.4701,5.5969,5.4377,5.5564,2018437.0],["2015-05-18",5.5294,5.5429,5.4754,5.5294,1428291.0],["2015-05-19",5.5024,5.5888,5.4728,5.5888,3134560.0],["2015-05-20",5.5996,5.6886,5.5726,5.6778,3112732.0],["2015-05-21",5.6805,5.7129,5.632,5.659,1451697.0],["2015-05-22",5.6482,5.6751,5.6212,5.6401,1820669.0],["2015-05-26",5.6077,5.6185,5.5294,5.5834,1893254.0],["2015-05-27",5.5807,5.6536,5.5618,5.632,2355588.0],["2015-05-28",5.6239,5.6536,5.5969,5.6536,1718630.0],["2015-05-29",5.6455,5.6859,5.5996,5.6509,2580443.0],["2015-06-01",5.659,5.7399,5.6158,5.6967,2798987.0],["2015-06-02",5.667,5.6994,5.6077,5.6293,2872886.0],["2015-06-03",5.6374,5.6778,5.5996,5.6455,2121002.0],["2015-06-04",5.6023,5.632,5.5078,5.5159,3062764.0],["2015-06-05",5.4701,5.5564,5.4458,5.5186,2375312.0],["2015-06-08",5.5159,5.7885,5.4889,5.5294,3844629.0],["2015-06-09",5.5684,5.601,5.5166,5.5166,2104171.0],["2015-06-10",5.5738,5.6038,5.4839,5.4894,2000554.0],["2015-06-11",5.5221,5.5847,5.4785,5.5003,2726928.0],["2015-06-12",5.4812,5.4948,5.4077,5.4186,2026852.0],["2015-06-15",5.4104,5.4104,5.307,5.3696,2499180.0],["2015-06-16",5.3451,5.4268,5.3178,5.4159,2212259.0],["2015-06-17",5.4431,5.5221,5.4159,5.4703,3109313.0],["2015-06-18",5.4921,5.6228,5.4921,5.6065,2356114.0],["2015-06-19",5.6174,5.6364,5.5357,5.5956,5075678.0],["2015-06-22",5.6228,5.6228,5.5439,5.5847,1839342.0],["2015-06-23",5.5547,5.5901,5.5275,5.5411,2343228.0],["2015-06-24",5.5248,5.533,5.4377,5.4513,3025946.0],["2015-06-25",5.4567,5.4567,5.3723,5.3886,3007799.0],["2015-06-26",5.3859,5.4186,5.3342,5.4132,2897344.0],["2015-06-29",5.3778,5.3941,5.3124,5.3151,3334957.0],["2015-06-30",5.3478,5.3669,5.2334,5.3178,5068840.0],["2015-07-01",5.3478,5.3723,5.1899,5.2117,3668953.0],["2015-07-02",5.2498,5.2688,5.2008,5.2389,2960462.0],["2015-07-06",5.2008,5.2334,5.1545,5.2117,4592042.0],["2015-07-07",5.2198,5.3587,5.179,5.3451,2508647.0],["2015-07-08",5.326,5.3505,5.1817,5.198,5455696.0],["2015-07-09",5.2443,5.2634,5.1654,5.1926,3949561.0],["2015-07-10",5.2443,5.2579,5.1763,5.1926,3253168.0],["2015-07-13",5.2171,5.2334,5.1654,5.2144,2093125.0],["2015-07-14",5.2144,5.2579,5.198,5.2443,1621587.0],["2015-07-15",5.2362,5.2471,5.1327,5.1817,2131785.0],["2015-07-16",5.1844,5.3233,5.1844,5.307,2549148.0],["2015-07-17",5.2879,5.2988,5.2035,5.2225,2777159.0],["2015-07-20",5.2144,5.2144,5.0673,5.0864,2412656.0],["2015-07-21",5.081,5.1545,5.0565,5.0837,2914702.0],["2015-07-22",5.0728,5.1027,5.0483,5.0592,1725731.0],["2015-07-23",5.0673,5.0728,4.9258,4.9611,3368094.0],["2015-07-24",4.9421,5.0265,4.923,4.9965,3112995.0],["2015-07-27",4.9666,5.0701,4.9557,4.9775,2542310.0],["2015-07-28",4.9911,5.0428,4.9612,5.0074,3184791.0],["2015-07-29",4.9938,5.1626,4.9938,5.1409,2794779.0],["2015-07-30",5.1191,5.228,5.0973,5.1872,3792294.0],["2015-07-31",5.2117,5.3505,5.2117,5.3124,9656149.0],["2015-08-03",5.3424,5.3424,5.1926,5.2334,2937319.0],["2015-08-04",5.1872,5.198,4.7106,4.7324,7327649.0],["2015-08-05",4.7569,4.8087,4.6861,4.7787,5025973.0],["2015-08-06",4.7651,4.7651,4.5282,4.6507,4522350.0],["2015-08-07",4.6262,4.6752,4.6017,4.6616,3606361.0],["2015-08-10",4.6861,4.9584,4.678,4.9475,4815056.0],["2015-08-11",4.9121,5.0428,4.8604,5.0319,3475656.0],["2015-08-12",5.0047,5.1463,4.9857,5.1327,2719038.0],["2015-08-13",5.1136,5.1136,4.9993,5.0047,2909705.0],["2015-08-14",4.9993,5.0864,4.9884,5.081,1934806.0],["2015-08-17",5.0755,5.1872,5.0401,5.1463,2452894.0],["2015-08-18",5.1164,5.1436,5.0565,5.0918,1075886.0],["2015-08-19",5.0619,5.0782,4.9339,4.9829,1696013.0],["2015-08-20",4.9394,5.0183,4.9176,4.9203,1708373.0],["2015-08-21",4.8686,4.9067,4.7896,4.8223,1992664.0],["2015-08-24",4.5527,4.7651,4.4792,4.5636,4737212.0],["2015-08-25",4.697,4.7106,4.4656,4.4656,4703286.0],["2015-08-26",4.5582,4.5799,4.4329,4.5527,3491698.0],["2015-08-27",4.5963,4.8304,4.5908,4.7923,3228184.0],["2015-08-28",4.7842,4.9394,4.7814,4.8985,3367831.0],["2015-08-31",4.8686,4.8904,4.7569,4.8767,4913151.0],["2015-09-01",4.7787,4.8005,4.5963,4.6153,3288145.0],["2015-09-02",4.6698,4.6861,4.5228,4.5908,2673804.0],["2015-09-03",4.5963,4.6834,4.5772,4.6072,2654869.0],["2015-09-04",4.5636,4.569,4.4166,4.4547,2486293.0],["2015-09-08",4.5161,4.6015,4.5078,4.5602,4324057.0],["2015-09-09",4.6207,4.6565,4.5519,4.5629,2912861.0],["2015-09-10",4.5409,4.6345,4.4913,4.5161,3317074.0],["2015-09-11",4.4996,4.5244,4.4473,4.5244,1747822.0],["2015-09-14",4.5244,4.5657,4.4886,4.5354,1424872.0],["2015-09-15",4.5436,4.662,4.5299,4.6565,2134415.0],["2015-09-16",4.6703,4.8135,4.6428,4.786,2603060.0],["2015-09-17",4.7694,4.9154,4.7557,4.8328,2782681.0],["2015-09-18",4.7694,4.8245,4.7116,4.7226,5257403.0],["2015-09-21",4.7502,4.786,4.6841,4.6923,2049206.0],["2015-09-22",4.6455,4.6731,4.5739,4.596,1544268.0],["2015-09-23",4.6042,4.6042,4.5271,4.5464,2023434.0],["2015-09-24",4.5271,4.6152,4.4996,4.607,1866955.0],["2015-09-25",4.6207,4.6593,4.5602,4.5767,2017911.0],["2015-09-28",4.5629,4.6345,4.5519,4.5657,2202266.0],["2015-09-29",4.5712,4.5877,4.5106,4.5877,2678801.0],["2015-09-30",4.6262,4.7557,4.6042,4.7364,3370987.0],["2015-10-01",4.7832,4.841,4.6097,4.64,3500114.0],["2015-10-02",4.6373,4.8851,4.6015,4.8851,2722194.0],["2015-10-05",4.9236,5.1302,4.9209,5.0834,5100399.0],["2015-10-06",5.0751,5.2183,5.031,5.155,3945090.0],["2015-10-07",5.1963,5.2541,5.1137,5.21,3826483.0],["2015-10-08",5.2045,5.3422,5.1742,5.3422,2009495.0],["2015-10-09",5.3587,5.3835,5.2513,5.3587,2580706.0],["2015-10-12",5.3615,5.3697,5.2293,5.2513,1915608.0],["2015-10-13",5.21,5.3422,5.199,5.2183,1987667.0],["2015-10-14",5.2348,5.2954,5.188,5.1963,1721786.0],["2015-10-15",5.2073,5.2486,5.155,5.2403,1913241.0],["2015-10-16",5.2541,5.2789,5.199,5.2541,2449212.0],["2015-10-19",5.221,5.2651,5.1825,5.2651,1761497.0],["2015-10-20",5.2513,5.3174,5.2155,5.2568,2786363.0],["2015-10-21",5.2431,5.2706,5.1439,5.1577,1520337.0],["2015-10-22",5.199,5.3009,5.1522,5.2954,1761760.0],["2015-10-23",5.2982,5.2982,5.1687,5.1935,1619746.0],["2015-10-26",5.1852,5.199,5.1329,5.1797,1701799.0],["2015-10-27",5.1274,5.155,5.0586,5.0806,1883787.0],["2015-10-28",5.0971,5.2431,5.0944,5.2403,2834227.0],["2015-10-29",5.1935,5.2486,5.1081,5.1577,2063408.0],["2015-10-30",5.1577,5.2183,5.1192,5.1935,3123514.0],["2015-11-02",5.1742,5.2954,5.1742,5.2871,2639879.0],["2015-11-03",5.199,5.2871,4.987,5.1715,5529859.0],["2015-11-04",5.188,5.3753,5.1797,5.3725,2570187.0],["2015-11-05",5.3587,5.4138,5.3229,5.3395,2213311.0],["2015-11-06",5.2651,5.2871,5.0448,5.0889,2621206.0],["2015-11-09",5.0586,5.1329,4.9815,5.1164,2801879.0],["2015-11-10",5.1302,5.2128,5.0916,5.2128,2486819.0],["2015-11-11",5.2376,5.2486,5.1026,5.1935,1704954.0],["2015-11-12",5.1357,5.1357,5.0255,5.0283,2238558.0],["2015-11-13",5.0118,5.1467,4.9154,4.9236,4248579.0],["2015-11-16",4.9347,5.1494,4.9347,5.1467,2256704.0],["2015-11-17",5.0806,5.1797,4.9732,4.9815,3061449.0],["2015-11-18",5.0145,5.1412,4.987,5.1412,2644612.0],["2015-11-19",5.1247,5.1384,4.9347,4.987,2776633.0],["2015-11-20",5.02,5.02,4.8878,4.9374,2928640.0],["2015-11-23",4.9457,4.987,4.9236,4.9457,3221083.0],["2015-11-24",4.9374,4.9787,4.7997,4.841,7194050.0],["2015-11-25",4.852,4.9071,4.8218,4.8658,4573633.0],["2015-11-27",4.8493,4.9319,4.83,4.8355,4212550.0],["2015-11-30",4.8355,4.8768,4.7336,4.797,28623931.0],["2015-12-01",4.8135,4.9209,4.7997,4.8989,5660038.0],["2015-12-02",4.8658,4.8989,4.8107,4.8163,4552068.0],["2015-12-03",4.8328,4.8631,4.7171,4.841,4900265.0],["2015-12-04",4.8273,4.8989,4.7777,4.8713,4679880.0],["2015-12-07",4.8465,4.8465,4.662,4.7557,3772833.0],["2015-12-08",4.6744,4.7412,4.6326,4.7301,4164949.0],["2015-12-09",4.7161,4.8581,4.6799,4.6994,4219650.0],["2015-12-10",4.6939,4.7551,4.6632,4.7189,3839106.0],["2015-12-11",4.666,4.7328,4.6521,4.6827,3799921.0],["2015-12-14",4.6438,4.6855,4.5268,4.5658,4301966.0],["2015-12-15",4.5658,4.6605,4.5658,4.6354,2876568.0],["2015-12-16",4.6549,4.7189,4.6243,4.7106,3473552.0],["2015-12-17",4.7106,4.7495,4.6298,4.6605,3096953.0],["2015-12-18",4.6438,4.7718,4.6298,4.7106,7683209.0],["2015-12-21",4.7301,4.808,4.6827,4.8052,3737330.0],["2015-12-22",4.808,4.9862,4.783,4.9695,3657118.0],["2015-12-23",5.0112,5.1588,4.9973,5.1031,2986760.0],["2015-12-24",5.1031,5.1365,5.0558,5.1059,912307.0],["2015-12-28",5.0808,5.1477,5.0224,5.1365,2154665.0],["2015-12-29",5.1783,5.2479,5.1254,5.1699,2195428.0],["2015-12-30",5.1421,5.2006,5.1143,5.1616,1910348.0],["2015-12-31",5.1393,5.1699,5.0558,5.1003,2178597.0],["2016-01-04",5.0307,5.117,4.9918,5.0669,4048445.0],["2016-01-05",5.0669,5.1922,4.9862,5.1616,3079069.0],["2016-01-06",5.0669,5.1532,5.0391,5.0836,3372565.0],["2016-01-07",4.9834,5.0252,4.8526,4.8776,2663022.0],["2016-01-08",4.8887,4.9528,4.8303,4.872,3186106.0],["2016-01-11",4.8804,4.9027,4.808,4.8526,1848546.0],["2016-01-12",4.8832,4.8832,4.6716,4.7468,2426069.0],["2016-01-13",4.7468,4.7997,4.5853,4.6632,4094994.0],["2016-01-14",4.6549,4.8275,4.6243,4.7857,3817541.0],["2016-01-15",4.6605,4.6605,4.4684,4.563,4947603.0],["2016-01-19",4.5992,4.6799,4.538,4.6465,3275259.0],["2016-01-20",4.5797,4.5992,4.3375,4.5213,3776778.0],["2016-01-21",4.5129,4.5742,4.4405,4.5352,3619248.0],["2016-01-22",4.6187,4.6966,4.5714,4.6549,3246067.0],["2016-01-25",4.6187,4.6298,4.4851,4.5045,3222135.0],["2016-01-26",4.5407,4.6298,4.4767,4.5213,5598762.0],["2016-01-27",4.5157,4.6131,4.4851,4.563,4089471.0],["2016-01-28",4.6131,4.6465,4.3821,4.4628,10800149.0],["2016-01-29",4.4906,4.705,4.4906,4.6994,11643027.0],["2016-02-01",4.6744,4.8024,4.6549,4.7551,5096191.0],["2016-02-02",4.7217,4.7495,4.6159,4.7022,5067525.0],["2016-02-03",4.7384,4.8776,4.705,4.8275,7309502.0],["2016-02-04",4.6883,4.8358,4.6382,4.7607,6409556.0],["2016-02-05",4.6827,4.8553,4.6688,4.6744,6865841.0],["2016-02-08",4.6577,4.6994,4.4906,4.5324,5302637.0],["2016-02-09",4.5296,4.6438,4.5018,4.5741,4420311.0],["2016-02-10",4.6048,4.6549,4.5407,4.6076,3965078.0],["2016-02-11",4.5881,4.6048,4.5213,4.5407,3093797.0],["2016-02-12",4.5574,4.6326,4.4795,4.5825,2437640.0],["2016-02-16",4.6159,4.7384,4.5853,4.7217,2553355.0],["2016-02-17",4.7328,4.847,4.7161,4.8136,2267750.0],["2016-02-18",4.8331,4.9416,4.808,4.9027,2685376.0],["2016-02-19",4.8665,4.8999,4.8052,4.8442,1511658.0],["2016-02-22",4.9054,4.9556,4.8999,4.95,1817514.0],["2016-02-23",4.9222,4.975,4.8693,4.9222,1815410.0],["2016-02-24",4.8887,5.0447,4.8609,5.0307,3768362.0],["2016-02-25",5.0447,5.131,5.0307,5.0808,2069719.0],["2016-02-26",5.1059,5.1727,5.0474,5.0641,2810821.0],["2016-02-29",5.0558,5.1226,5.0279,5.0697,2889981.0],["2016-03-01",5.117,5.1421,5.0196,5.0586,3202148.0],["2016-03-02",5.0335,5.1059,4.9528,5.0892,3970074.0],["2016-03-03",5.1059,5.1393,5.0641,5.1087,3418588.0],["2016-03-04",5.1059,5.2702,5.0975,5.2173,4112877.0],["2016-03-07",5.2117,5.3314,5.195,5.2785,3794398.0],["2016-03-08",5.2358,5.2976,5.1711,5.202,2585440.0],["2016-03-09",5.2301,5.2667,5.1936,5.2301,2502336.0],["2016-03-10",5.2414,5.2526,5.1205,5.188,2663285.0],["2016-03-11",5.2217,5.3482,5.2217,5.2723,2694054.0],["2016-03-14",5.2414,5.2695,5.157,5.2358,1726257.0],["2016-03-15",5.2133,5.233,5.1627,5.1852,1670766.0],["2016-03-16",5.1655,5.2526,5.1317,5.2386,2703259.0],["2016-03-17",5.2526,5.4101,5.247,5.3989,1638944.0],["2016-03-18",5.3932,5.4692,5.3229,5.3482,4563639.0],["2016-03-21",5.3398,5.3735,5.292,5.3679,1656565.0],["2016-03-22",5.3398,5.4382,5.3229,5.4017,2676960.0],["2016-03-23",5.4017,5.4017,5.247,5.3004,2260649.0],["2016-03-24",5.2583,5.3314,5.1711,5.3257,2202792.0],["2016-03-28",5.3342,5.3482,5.2779,5.3089,1472210.0],["2016-03-29",5.3061,5.4832,5.2751,5.4776,3138242.0],["2016-03-30",5.4945,5.4973,5.4073,5.472,2050258.0],["2016-03-31",5.472,5.4916,5.3904,5.472,2887088.0],["2016-04-01",5.4354,5.4888,5.3539,5.4607,3060923.0],["2016-04-04",5.4579,5.4579,5.3764,5.441,3156651.0],["2016-04-05",5.4045,5.4185,5.2976,5.3173,5308160.0],["2016-04-06",5.3229,5.382,5.2751,5.3792,1898777.0],["2016-04-07",5.3539,5.4017,5.2583,5.3173,2629359.0],["2016-04-08",5.3679,5.427,5.3482,5.3735,1295744.0],["2016-04-11",5.3876,5.4888,5.3764,5.4298,2962828.0],["2016-04-12",5.4495,5.531,5.4185,5.4776,1896673.0],["2016-04-13",5.5198,5.5226,5.4185,5.5085,1752555.0],["2016-04-14",5.517,5.5282,5.4748,5.5029,1027233.0],["2016-04-15",5.4888,5.5591,5.472,5.5563,1644204.0],["2016-04-18",5.5085,5.5591,5.4663,5.5563,1782273.0],["2016-04-19",5.5704,5.6154,5.5395,5.5957,1506398.0],["2016-04-20",5.6041,5.6238,5.5226,5.531,1548476.0],["2016-04-21",5.5423,5.5423,5.4298,5.4467,1912452.0],["2016-04-22",5.4635,5.5451,5.4635,5.5057,1613960.0],["2016-04-25",5.5029,5.5254,5.4214,5.4804,1713896.0],["2016-04-26",5.4917,5.5591,5.4551,5.5423,2123632.0],["2016-04-27",5.5563,5.6519,5.5141,5.5985,1816462.0],["2016-04-28",5.5423,5.6266,5.5085,5.5563,2184908.0],["2016-04-29",5.5535,5.6463,5.5423,5.6407,3427003.0],["2016-05-02",5.6407,5.6688,5.5873,5.6491,1870111.0],["2016-05-03",5.6238,5.6407,5.5479,5.6266,2181753.0],["2016-05-04",5.5704,5.8319,5.5704,5.7925,3114836.0],["2016-05-05",5.8206,5.9472,5.7503,5.7841,2028430.0],["2016-05-06",5.756,5.8853,5.7419,5.8769,2420809.0],["2016-05-09",5.8684,5.9022,5.7785,5.8572,2100489.0],["2016-05-10",5.8769,5.9444,5.8516,5.9387,2108116.0],["2016-05-11",5.9191,6.0343,5.9191,6.0343,2488397.0],["2016-05-12",6.0456,6.1524,6.0231,6.1496,4036347.0],["2016-05-13",6.144,6.1637,6.0878,6.144,2728506.0],["2016-05-16",6.1524,6.2115,6.1215,6.2002,2334812.0],["2016-05-17",6.1834,6.2115,6.0962,6.1328,2432907.0],["2016-05-18",6.1131,6.1356,5.9584,5.9865,2178860.0],["2016-05-19",5.9416,6.054,5.8881,6.0343,1635262.0],["2016-05-20",6.04,6.1018,6.04,6.0793,1692594.0],["2016-05-23",6.0793,6.099,6.0315,6.0315,1324147.0],["2016-05-24",6.0568,6.1215,6.04,6.1131,1398310.0],["2016-05-25",6.1328,6.2171,6.0793,6.1553,2053151.0],["2016-05-26",6.1665,6.2256,6.1496,6.1749,1431183.0],["2016-05-27",6.189,6.2087,6.144,6.1974,1406462.0],["2016-05-31",6.3127,6.4589,6.2705,6.4308,3583744.0],["2016-06-01",6.414,6.428,6.338,6.3943,1959527.0],["2016-06-02",6.3746,6.4871,6.3746,6.4786,2243555.0],["2016-06-03",6.4843,6.5292,6.4365,6.4871,2041843.0],["2016-06-06",6.5208,6.5658,6.4674,6.4927,2140726.0],["2016-06-07",6.5176,6.5545,6.5063,6.5432,2267750.0],["2016-06-08",6.5687,6.6877,6.563,6.6424,2086551.0],["2016-06-09",6.6282,6.7047,6.5913,6.6906,1733620.0],["2016-06-10",6.6537,6.6991,6.5432,6.5545,1941381.0],["2016-06-13",6.5658,6.6367,6.5346,6.5687,1999502.0],["2016-06-14",6.5687,6.58,6.4978,6.5403,1852228.0],["2016-06-15",6.5573,6.5857,6.4666,6.4808,2377942.0],["2016-06-16",6.4723,6.5261,6.4014,6.5176,1788059.0],["2016-06-17",6.5091,6.5885,6.5063,6.5885,3817541.0],["2016-06-20",6.6452,6.7047,6.6339,6.6594,2072349.0],["2016-06-21",6.6707,6.6991,6.6169,6.6679,2034216.0],["2016-06-22",6.6934,6.6962,6.5942,6.5942,1574249.0],["2016-06-23",6.6594,6.7274,6.6452,6.7274,1533223.0],["2016-06-24",6.5035,6.7444,6.4411,6.6707,3821486.0],["2016-06-27",6.6197,6.6367,6.4751,6.5828,3324175.0],["2016-06-28",6.6225,6.6622,6.4751,6.6339,4808482.0],["2016-06-29",6.6849,6.7133,6.5403,6.5913,3529569.0],["2016-06-30",6.6055,6.8068,6.58,6.804,4389278.0],["2016-07-01",6.8068,6.8919,6.7359,6.8805,3747323.0],["2016-07-05",6.8777,6.9486,6.8352,6.9117,4999674.0],["2016-07-06",6.872,6.9939,6.8522,6.8834,6567349.0],["2016-07-07",6.8748,6.9004,6.6877,6.7076,3093797.0],["2016-07-08",6.7303,6.787,6.6622,6.7841,2129155.0],["2016-07-11",6.7671,6.8323,6.7303,6.8153,2987812.0],["2016-07-12",6.7955,6.8578,6.7785,6.7898,2636460.0],["2016-07-13",6.8266,6.8578,6.7926,6.8408,2292997.0],["2016-07-14",6.8096,6.8663,6.8096,6.8408,2297994.0],["2016-07-15",6.8408,6.8833,6.8125,6.8408,2345857.0],["2016-07-18",6.8323,6.9259,6.8125,6.9174,2719038.0],["2016-07-19",6.8437,6.872,6.787,6.8635,2835542.0],["2016-07-20",6.8607,6.8663,6.821,6.8465,2772162.0],["2016-07-21",6.8437,6.9174,6.8125,6.9145,1885628.0],["2016-07-22",6.906,6.9939,6.8975,6.9882,2041580.0],["2016-07-25",6.9741,6.9826,6.8975,6.9117,2332182.0],["2016-07-26",6.9174,6.9599,6.8805,6.8975,2341650.0],["2016-07-27",6.8833,6.9004,6.7473,6.7898,2555196.0],["2016-07-28",6.8011,6.8323,6.7529,6.7756,2420020.0],["2016-07-29",6.7728,6.8748,6.7444,6.8181,13792169.0],["2016-08-01",6.8096,6.8522,6.6906,6.7132,3064605.0],["2016-08-02",6.6877,6.7246,6.58,6.6707,2858159.0],["2016-08-03",6.6339,6.7586,6.3702,6.6622,4448187.0],["2016-08-04",6.6509,6.7558,6.5857,6.6849,2738236.0],["2016-08-05",6.6877,6.7501,6.6537,6.7076,2781103.0],["2016-08-08",6.7189,6.787,6.6934,6.7104,1967154.0],["2016-08-09",6.7047,6.7104,6.597,6.614,3089326.0],["2016-08-10",6.6225,6.6679,6.5857,6.6084,1400414.0],["2016-08-11",6.631,6.6566,6.597,6.6027,2450001.0],["2016-08-12",6.6282,6.7529,6.6282,6.6792,1616064.0],["2016-08-15",6.6849,6.7699,6.6339,6.6452,2621206.0],["2016-08-16",6.6339,6.6339,6.5261,6.529,2059200.0],["2016-08-17",6.529,6.6084,6.5035,6.58,2563875.0],["2016-08-18",6.5743,6.6764,6.5743,6.6764,2422650.0],["2016-08-19",6.6566,6.6622,6.6112,6.6424,1670240.0],["2016-08-22",6.6424,6.7076,6.6084,6.6906,1621587.0],["2016-08-23",6.7104,6.7728,6.6736,6.6764,1764390.0],["2016-08-24",6.6679,6.6736,6.6169,6.6707,1740458.0],["2016-08-25",6.6594,6.787,6.6509,6.7728,2770058.0],["2016-08-26",6.7841,6.8437,6.6622,6.6906,2615947.0],["2016-08-29",6.7246,6.7841,6.6906,6.6962,1458534.0],["2016-08-30",6.6991,6.7558,6.6424,6.6566,1668662.0],["2016-08-31",6.6622,6.7104,6.5999,6.6821,4166264.0],["2016-09-01",6.6792,6.7331,6.6282,6.6821,1926391.0],["2016-09-02",6.7076,6.8011,6.7076,6.7756,2018963.0],["2016-09-06",6.8351,6.8751,6.8008,6.8636,1927180.0],["2016-09-07",6.8465,6.9065,6.8065,6.9036,2117583.0],["2016-09-08",6.9093,6.9636,6.8979,6.9579,1680497.0],["2016-09-09",6.8865,6.8922,6.6122,6.6122,2690635.0],["2016-09-12",6.5922,6.715,6.5893,6.7008,2025800.0],["2016-09-13",6.6636,6.6836,6.5893,6.6179,4454499.0],["2016-09-14",6.6493,6.7208,6.6065,6.6779,2568609.0],["2016-09-15",6.6865,6.775,6.6722,6.7636,1382005.0],["2016-09-16",6.7293,6.8008,6.6779,6.7893,2062619.0],["2016-09-19",6.8379,6.9265,6.8265,6.9265,1460112.0],["2016-09-20",6.9665,7.0208,6.9322,7.0122,1970310.0],["2016-09-21",7.0265,7.1665,6.9436,7.1637,3376509.0],["2016-09-22",7.2122,7.3694,7.1837,7.3408,4142858.0],["2016-09-23",7.3123,7.318,7.1751,7.218,1988456.0],["2016-09-26",7.2208,7.3351,7.218,7.278,2259334.0],["2016-09-27",7.3323,7.3323,7.2265,7.2437,1814884.0],["2016-09-28",7.2665,7.3523,7.2065,7.3323,2709308.0],["2016-09-29",7.3323,7.3551,7.2208,7.258,2390828.0],["2016-09-30",7.2922,7.3237,7.2322,7.2694,2574394.0],["2016-10-03",7.2465,7.2751,7.1808,7.2351,3089063.0],["2016-10-04",7.2294,7.2294,6.9979,7.0551,2923643.0],["2016-10-05",7.1008,7.1865,7.0751,7.1551,2863945.0],["2016-10-06",7.1151,7.198,7.0922,7.1837,1626058.0],["2016-10-07",7.198,7.2494,7.0808,7.0837,2249078.0],["2016-10-10",7.0837,7.2237,7.0837,7.2122,1269708.0],["2016-10-11",7.1751,7.1751,7.0265,7.0379,2084447.0],["2016-10-12",7.0436,7.1179,7.0036,7.1008,2113902.0],["2016-10-13",7.0694,7.1751,7.0579,7.1408,2116005.0],["2016-10-14",7.1237,7.1808,7.0951,7.1065,1758604.0],["2016-10-17",7.0922,7.1379,7.0608,7.1037,1932702.0],["2016-10-18",7.178,7.1865,7.0637,7.1551,2358744.0],["2016-10-19",7.1694,7.2151,7.1408,7.1722,1665243.0],["2016-10-20",7.1465,7.2351,7.1294,7.1665,1324936.0],["2016-10-21",7.1208,7.1894,7.0979,7.1837,1875634.0],["2016-10-24",7.2551,7.258,7.0837,7.1465,1980040.0],["2016-10-25",7.1322,7.2465,7.1208,7.2437,2346909.0],["2016-10-26",7.2094,7.3065,7.1608,7.3065,2098911.0],["2016-10-27",7.3065,7.3323,7.2065,7.2665,2325344.0],["2016-10-28",7.2522,7.4323,7.2494,7.338,4227277.0],["2016-10-31",7.358,7.5008,7.3294,7.4894,7719764.0],["2016-11-01",7.4637,7.498,7.2894,7.3265,3004118.0],["2016-11-02",7.3037,7.3208,7.1322,7.1494,3553764.0],["2016-11-03",7.1494,7.3294,7.0865,7.3294,2572554.0],["2016-11-04",7.3437,7.4751,7.3437,7.3923,4003211.0],["2016-11-07",7.4123,7.5523,7.4123,7.5437,3873558.0],["2016-11-08",7.4751,7.7466,7.378,7.738,4395590.0],["2016-11-09",7.6151,7.898,7.5894,7.8466,4932612.0],["2016-11-10",7.7837,7.8495,7.618,7.7837,4801644.0],["2016-11-11",7.7466,7.8209,7.5637,7.6409,3926944.0],["2016-11-14",7.5694,7.9095,7.5694,7.9095,3638183.0],["2016-11-15",7.9495,8.1409,7.9152,8.1266,3076176.0],["2016-11-16",8.1152,8.1381,7.938,8.018,2951520.0],["2016-11-17",8.0066,8.0952,7.938,7.9523,3259479.0],["2016-11-18",7.9752,8.0523,7.9409,7.9838,3039621.0],["2016-11-21",8.0295,8.1209,7.9895,8.0666,3568228.0],["2016-11-22",8.1238,8.1924,8.0466,8.1866,3904064.0],["2016-11-23",8.1523,8.1809,7.9009,7.9295,4550490.0],["2016-11-25",7.9323,8.0523,7.8437,8.0323,2033427.0],["2016-11-28",8.0609,8.1724,8.0466,8.1266,2192798.0],["2016-11-29",8.0866,8.2466,8.0866,8.1581,3521416.0],["2016-11-30",8.0895,8.1352,7.9438,7.9495,3737067.0],["2016-12-01",7.9495,8.0809,7.918,8.0095,3485387.0],["2016-12-02",8.0638,8.1152,7.9523,7.9952,2244081.0],["2016-12-05",7.998,8.1323,7.9466,8.1266,2771110.0],["2016-12-06",8.1706,8.303,8.1563,8.3001,3196362.0],["2016-12-07",8.3203,8.4583,8.303,8.4526,3451987.0],["2016-12-08",8.4209,8.513,8.3548,8.4411,4216232.0],["2016-12-09",8.4842,8.5073,8.4325,8.4814,2953361.0],["2016-12-12",8.467,8.5418,8.3922,8.4871,2592278.0],["2016-12-13",8.5216,8.5562,8.4583,8.5216,2854214.0],["2016-12-14",8.5619,8.6079,8.3174,8.3289,2696684.0],["2016-12-15",8.3202,8.4842,8.3087,8.4699,2618576.0],["2016-12-16",8.4699,8.5073,8.303,8.3231,11299564.0],["2016-12-19",8.3634,8.4929,8.3404,8.4526,3535617.0],["2016-12-20",8.4641,8.4957,8.4152,8.4267,2801354.0],["2016-12-21",8.4238,8.467,8.3692,8.3749,2170181.0],["2016-12-22",8.3864,8.4123,8.3461,8.3807,1583717.0],["2016-12-23",8.3922,8.4238,8.3577,8.4238,1095610.0],["2016-12-27",8.3835,8.4785,8.3807,8.4497,1006457.0],["2016-12-28",8.5418,8.5562,8.2886,8.3145,1510869.0],["2016-12-29",8.3231,8.4066,8.3231,8.3577,1550317.0],["2016-12-30",8.372,8.3893,8.2685,8.2771,1868533.0],["2017-01-03",8.2109,8.2944,8.1764,8.2397,3555605.0],["2017-01-04",8.2339,8.4411,8.2167,8.4094,3229499.0],["2017-01-05",8.4066,8.467,8.3605,8.4411,3562442.0],["2017-01-06",8.4094,8.4641,8.3778,8.4382,2029745.0],["2017-01-09",8.4382,8.4382,8.093,8.0987,3304713.0],["2017-01-10",8.0987,8.257,8.0872,8.2426,2919698.0],["2017-01-11",8.2397,8.3375,8.2052,8.3231,2371630.0],["2017-01-12",8.3318,8.3318,8.1534,8.2426,1962683.0],["2017-01-13",8.2224,8.372,8.2224,8.3145,1576616.0],["2017-01-17",8.2915,8.3663,8.2253,8.2598,2262753.0],["2017-01-18",8.2483,8.3605,8.2282,8.2828,1836712.0],["2017-01-19",8.2656,8.3087,8.2196,8.2512,1830137.0],["2017-01-20",8.2512,8.2829,8.1879,8.2311,2005287.0],["2017-01-23",8.2512,8.2685,8.1505,8.1793,1381479.0],["2017-01-24",8.1994,8.3145,8.1994,8.2771,2432118.0],["2017-01-25",8.2627,8.4325,8.2627,8.4181,2473670.0],["2017-01-26",8.4267,8.5303,8.4008,8.467,2484189.0],["2017-01-27",8.4842,8.5101,8.3749,8.4325,1800419.0],["2017-01-30",8.5447,8.5562,8.3059,8.4267,2734291.0],["2017-01-31",8.4296,8.4929,8.3404,8.444,8712020.0],["2017-02-01",8.4152,8.4296,7.9865,8.0038,4248316.0],["2017-02-02",7.9549,7.9923,7.5521,7.601,8768826.0],["2017-02-03",7.6096,7.6931,7.4514,7.6931,6841646.0],["2017-02-06",7.6816,7.7966,7.6614,7.6844,3241859.0],["2017-02-07",7.6931,7.7075,7.6039,7.647,3094323.0],["2017-02-08",7.624,7.6758,7.5578,7.601,4032403.0],["2017-02-09",7.601,7.6413,7.5406,7.5521,3731544.0],["2017-02-10",7.5895,7.6068,7.5492,7.5866,4886326.0],["2017-02-13",7.5204,7.532,7.4514,7.483,2985182.0],["2017-02-14",7.4543,7.5118,7.4313,7.5118,3350999.0],["2017-02-15",7.4744,7.5291,7.4572,7.5089,2364004.0],["2017-02-16",7.5089,7.624,7.4859,7.5866,4214654.0],["2017-02-17",7.5981,7.6096,7.4687,7.5636,4043448.0],["2017-02-21",7.5636,7.6384,7.5578,7.6298,1756237.0],["2017-02-22",7.6384,7.7449,7.6039,7.6902,3628715.0],["2017-02-23",7.7305,7.8254,7.6701,7.7823,5610597.0],["2017-02-24",7.7736,7.8801,7.7679,7.8053,2648294.0],["2017-02-27",7.7794,7.9261,7.7679,7.8628,2893399.0],["2017-02-28",7.834,7.8973,7.788,7.7995,4559169.0],["2017-03-01",7.8024,7.8973,7.7823,7.8053,3030942.0],["2017-03-02",7.7736,7.8571,7.7391,7.7621,3306817.0],["2017-03-03",7.7851,7.7995,7.6959,7.765,2740077.0],["2017-03-06",7.7391,7.7938,7.7161,7.7449,2883932.0],["2017-03-07",7.7602,7.8124,7.7457,7.7486,2856844.0],["2017-03-08",7.7052,7.708,7.569,7.5748,2592015.0],["2017-03-09",7.5603,7.6414,7.5429,7.5719,3288408.0],["2017-03-10",7.6356,7.7109,7.5979,7.6791,3219768.0],["2017-03-13",7.6762,7.7834,7.6704,7.7399,2124684.0],["2017-03-14",7.7225,7.7399,7.6588,7.6762,1664717.0],["2017-03-15",7.708,7.9167,7.708,7.8848,2471566.0],["2017-03-16",7.8819,7.8964,7.824,7.8327,1990560.0],["2017-03-17",7.85,7.9196,7.8298,7.8993,8277300.0],["2017-03-20",7.9457,7.966,7.7254,7.7631,2151509.0],["2017-03-21",7.7718,7.8269,7.7138,7.7863,2423176.0],["2017-03-22",7.795,7.879,7.7283,7.8761,2483137.0],["2017-03-23",7.8442,7.9631,7.8327,7.8529,2202003.0],["2017-03-24",7.8529,7.9283,7.8298,7.8732,1301793.0],["2017-03-27",7.8471,7.8993,7.7515,7.8645,1608701.0],["2017-03-28",7.8442,7.8761,7.795,7.8182,2973611.0],["2017-03-29",7.8356,7.8935,7.737,7.8703,3087748.0],["2017-03-30",7.8413,7.8645,7.8095,7.8471,1494301.0],["2017-03-31",7.8356,7.9804,7.8356,7.9312,2717197.0],["2017-04-03",7.9051,7.9486,7.8558,7.9428,2274062.0],["2017-04-04",7.9457,8.0239,7.9167,8.0065,2123106.0],["2017-04-05",8.0094,8.0268,7.8732,7.8993,4683299.0],["2017-04-06",7.9051,7.9688,7.8413,7.9486,1362280.0],["2017-04-07",7.966,8.05,7.9283,7.9978,1943748.0],["2017-04-10",7.9891,8.0152,7.9457,7.9573,1173192.0],["2017-04-11",7.9428,8.0268,7.9022,8.021,1988456.0],["2017-04-12",7.9978,8.0094,7.9196,7.9573,1360965.0],["2017-04-13",7.937,7.9804,7.8645,7.8645,1807520.0],["2017-04-17",7.8761,7.9283,7.8761,7.9283,1752818.0],["2017-04-18",7.9254,7.966,7.8761,7.9022,1690227.0],["2017-04-19",7.9167,7.9167,7.7602,7.795,2289841.0],["2017-04-20",7.8211,7.8529,7.7602,7.8066,1869322.0],["2017-04-21",7.8269,7.8645,7.8095,7.8442,1625532.0],["2017-04-24",7.9312,7.9312,7.8645,7.8877,2591226.0],["2017-04-25",7.908,7.9225,7.8385,7.8529,2558878.0],["2017-04-26",7.8384,7.9544,7.8384,7.8848,2175441.0],["2017-04-27",7.8703,7.9544,7.8471,7.8587,2254600.0],["2017-04-28",7.8703,7.8732,7.7921,7.795,6065304.0],["2017-05-01",7.8037,7.8124,7.6675,7.6791,2512329.0],["2017-05-02",7.6965,7.766,7.6153,7.6356,1820932.0],["2017-05-03",7.6356,7.6791,7.5834,7.5892,2329289.0],["2017-05-04",7.6385,7.6646,7.4125,7.5545,2067879.0],["2017-05-05",7.569,7.6849,7.5284,7.569,1739669.0],["2017-05-08",7.5632,7.5892,7.4617,7.5139,1344134.0],["2017-05-09",7.5255,7.5342,7.4328,7.4415,1803049.0],["2017-05-10",7.4733,7.569,7.4617,7.5574,1790163.0],["2017-05-11",7.5255,7.5863,7.4791,7.5719,2154402.0],["2017-05-12",7.5777,7.6124,7.5429,7.6037,1608438.0],["2017-05-15",7.6211,7.7283,7.6211,7.6849,1613697.0],["2017-05-16",7.653,7.682,7.5516,7.569,1936910.0],["2017-05-17",7.569,7.5921,7.4559,7.5603,2341387.0],["2017-05-18",7.5371,7.6414,7.4849,7.5371,1698906.0],["2017-05-19",7.5371,7.6559,7.5255,7.6414,1257611.0],["2017-05-22",7.6501,7.7631,7.6124,7.7254,1485622.0],["2017-05-23",7.7341,7.7921,7.7052,7.7573,1497720.0],["2017-05-24",7.7312,7.8616,7.6878,7.8442,1481414.0],["2017-05-25",7.8356,7.9573,7.8356,7.9254,1329144.0],["2017-05-26",7.9225,7.9225,7.8529,7.9138,1009876.0],["2017-05-30",7.8819,7.9515,7.8442,7.9167,1087720.0],["2017-05-31",7.8819,7.9457,7.8558,7.8906,2180964.0],["2017-06-01",7.8587,7.9486,7.7892,7.9457,2027641.0],["2017-06-02",7.9688,8.0036,7.9167,7.9167,1118227.0],["2017-06-05",7.9022,7.9399,7.8732,7.9051,1569778.0],["2017-06-06",7.9118,7.9439,7.8476,7.8505,1471684.0],["2017-06-07",7.8301,7.8301,7.6813,7.7571,2735080.0],["2017-06-08",7.728,7.728,7.6316,7.6433,1955845.0],["2017-06-09",7.6375,7.7892,7.6375,7.7863,1605282.0],["2017-06-12",7.798,7.868,7.7922,7.8301,1223685.0],["2017-06-13",7.8301,7.9264,7.7922,7.9235,1347290.0],["2017-06-14",7.9497,7.976,7.8593,7.9176,1186867.0],["2017-06-15",7.8739,7.8972,7.8301,7.8885,1033019.0],["2017-06-16",7.8797,8.1394,7.868,8.0256,4129182.0],["2017-06-19",8.0431,8.1015,7.9877,8.0782,2610161.0],["2017-06-20",8.0694,8.0957,8.014,8.0373,1829348.0],["2017-06-21",8.0431,8.0577,7.9819,7.9964,1247091.0],["2017-06-22",8.011,8.011,7.906,7.9118,1413037.0],["2017-06-23",7.9118,8.0052,7.906,7.9497,2344017.0],["2017-06-26",7.9585,8.0315,7.9118,8.0052,1076412.0],["2017-06-27",7.9643,7.9643,7.7863,7.7892,1805416.0],["2017-06-28",7.8622,7.8914,7.7601,7.7688,1705217.0],["2017-06-29",7.725,7.7396,7.6141,7.69,1516392.0],["2017-06-30",7.69,7.7484,7.6141,7.6462,1708110.0],["2017-07-03",7.6813,7.7104,7.6287,7.6696,1091402.0],["2017-07-05",7.6725,7.6842,7.5879,7.6433,2287737.0],["2017-07-06",7.6171,7.69,7.5966,7.6462,4386648.0],["2017-07-07",7.6404,7.6754,7.4449,7.5266,2615421.0],["2017-07-10",7.5353,7.5616,7.4624,7.4653,1437495.0],["2017-07-11",7.4565,7.4711,7.4128,7.4332,1785955.0],["2017-07-12",7.4828,7.5937,7.4828,7.5295,1532960.0],["2017-07-13",7.5091,7.5324,7.4449,7.4595,2242503.0],["2017-07-14",7.4886,7.5383,7.4624,7.4711,1519548.0],["2017-07-17",7.4799,7.4974,7.4536,7.4828,1361228.0],["2017-07-18",7.4857,7.4945,7.404,7.4303,1888783.0],["2017-07-19",7.4507,7.5149,7.439,7.4857,1850913.0],["2017-07-20",7.5207,7.5353,7.4157,7.477,2062093.0],["2017-07-21",7.477,7.5412,7.4595,7.5383,1383320.0],["2017-07-24",7.5178,7.5499,7.4507,7.4799,1293114.0],["2017-07-25",7.4886,7.547,7.4857,7.5441,3942461.0],["2017-07-26",7.5295,7.6025,7.4974,7.5908,2108379.0],["2017-07-27",7.5908,7.7134,7.5674,7.7046,2265909.0],["2017-07-28",7.6871,7.69,7.6083,7.6754,2502336.0],["2017-07-31",7.6754,7.6988,7.6229,7.69,3426740.0],["2017-08-01",7.6929,7.7396,7.6025,7.6842,1925339.0],["2017-08-02",7.5383,7.5587,7.3632,7.4274,3585848.0],["2017-08-03",7.4069,7.5003,7.3369,7.4799,2054466.0],["2017-08-04",7.4711,7.5879,7.4711,7.5849,1591080.0],["2017-08-07",7.5879,7.6783,7.5528,7.6287,1907719.0],["2017-08-08",7.5995,7.6492,7.5879,7.6171,1222634.0],["2017-08-09",7.6287,7.6433,7.5558,7.5762,1752818.0],["2017-08-10",7.5558,7.5587,7.4682,7.5032,1959790.0],["2017-08-11",7.4507,7.5032,7.4098,7.477,1895358.0],["2017-08-14",7.5149,7.6346,7.5003,7.6287,1826455.0],["2017-08-15",7.6054,7.6462,7.5849,7.6112,1977411.0],["2017-08-16",7.6112,7.7134,7.6112,7.6929,1730464.0],["2017-08-17",7.6696,7.6813,7.5295,7.5324,1742299.0],["2017-08-18",7.5383,7.5966,7.512,7.5441,1343345.0],["2017-08-21",7.5295,7.5558,7.5003,7.5353,1460375.0],["2017-08-22",7.5441,7.6083,7.4916,7.6054,1300478.0],["2017-08-23",7.5733,7.6608,7.5704,7.6492,1482729.0],["2017-08-24",7.6521,7.7075,7.6375,7.7075,1341241.0],["2017-08-25",7.7075,7.763,7.6988,7.7455,1050639.0],["2017-08-28",7.7571,7.8126,7.7425,7.8038,1607123.0],["2017-08-29",7.7922,7.8359,7.7425,7.798,1299952.0],["2017-08-30",7.7863,7.833,7.7805,7.833,1479836.0],["2017-08-31",7.8534,7.9031,7.8418,7.8914,1361754.0],["2017-09-01",7.9089,7.9498,7.8768,7.9352,1119805.0],["2017-09-05",7.9527,7.976,7.8972,7.9673,1925076.0],["2017-09-06",7.9877,8.0256,7.9235,7.9322,2129681.0],["2017-09-07",7.9497,7.976,7.8855,7.976,1145841.0],["2017-09-08",7.9614,8.0256,7.9118,8.0052,1687597.0],["2017-09-11",8.0169,8.0898,7.9935,8.0723,1269708.0],["2017-09-12",8.0723,8.0928,7.9352,7.9497,1571356.0],["2017-09-13",7.9653,7.9859,7.8713,7.8742,2233298.0],["2017-09-14",7.8625,7.9741,7.8507,7.9712,1367803.0],["2017-09-15",7.9271,7.9859,7.8889,7.9418,3575855.0],["2017-09-18",7.9477,7.9477,7.8125,7.8301,1682600.0],["2017-09-19",7.8507,7.8918,7.8242,7.8331,1645782.0],["2017-09-20",7.8478,7.8918,7.6802,7.7596,2120476.0],["2017-09-21",7.7449,7.7978,7.6802,7.7037,1472473.0],["2017-09-22",7.7184,7.7331,7.6214,7.6391,1748611.0],["2017-09-25",7.6391,7.6832,7.6185,7.6655,2164921.0],["2017-09-26",7.6538,7.7361,7.6538,7.6861,1528226.0],["2017-09-27",7.6685,7.7302,7.5274,7.6361,3008588.0],["2017-09-28",7.6214,7.6685,7.5862,7.6596,2296942.0],["2017-09-29",7.6626,7.7155,7.6185,7.6273,1946115.0],["2017-10-02",7.6567,7.7919,7.6332,7.7096,2067879.0],["2017-10-03",7.7419,7.8683,7.7331,7.8331,2592804.0],["2017-10-04",7.8272,7.8389,7.7743,7.8389,2247237.0],["2017-10-05",7.8478,7.8742,7.8007,7.8507,1281806.0],["2017-10-06",7.8213,7.8625,7.786,7.8184,1254981.0],["2017-10-09",7.8448,7.8507,7.7684,7.8007,994623.0],["2017-10-10",7.8389,7.8977,7.8272,7.8977,1593184.0],["2017-10-11",7.883,7.9448,7.8683,7.9183,1271549.0],["2017-10-12",7.9212,8.0006,7.9183,7.983,1503768.0],["2017-10-13",7.9918,8.0094,7.8977,7.9095,909151.0],["2017-10-16",7.9448,7.983,7.9036,7.9301,905995.0],["2017-10-17",7.9154,7.9741,7.9007,7.9683,1121646.0],["2017-10-18",7.9565,7.9888,7.9301,7.9771,798959.0],["2017-10-19",7.9565,8.0153,7.9036,8.0094,1394102.0],["2017-10-20",8.0153,8.0182,7.9095,7.9448,894424.0],["2017-10-23",7.9418,7.9477,7.8654,7.9271,1059318.0],["2017-10-24",7.9212,7.9418,7.8419,7.9036,1485622.0],["2017-10-25",7.8713,7.8772,7.7978,7.8478,1999765.0],["2017-10-26",7.8713,7.9359,7.8507,7.8742,1462742.0],["2017-10-27",7.8566,7.9477,7.8213,7.9418,1738617.0],["2017-10-30",7.933,7.9977,7.9007,7.9771,1703377.0],["2017-10-31",7.9712,8.0564,7.933,8.0388,3487753.0],["2017-11-01",8.0829,8.0829,7.9154,7.9624,2317981.0],["2017-11-02",7.8272,7.8683,7.6097,7.7625,3881447.0],["2017-11-03",7.692,7.789,7.6714,7.689,1844864.0],["2017-11-06",7.6802,8.0006,7.6685,7.98,3111943.0],["2017-11-07",7.9771,8.0182,7.8566,7.9065,3849100.0],["2017-11-08",7.9271,7.9448,7.7949,7.8772,2544677.0],["2017-11-09",7.8095,7.8566,7.789,7.8007,2517063.0],["2017-11-10",7.7655,7.8389,7.7419,7.7625,2774266.0],["2017-11-13",7.739,7.8242,7.7214,7.8242,1498771.0],["2017-11-14",7.7949,7.9154,7.7949,7.9036,1826192.0],["2017-11-15",7.8625,7.8772,7.739,7.7478,2550988.0],["2017-11-16",7.7478,7.9506,7.7302,7.9007,2299571.0],["2017-11-17",7.8772,7.9124,7.8448,7.8713,3094323.0],["2017-11-20",7.8713,7.8918,7.8095,7.8331,1202120.0],["2017-11-21",7.8331,7.9242,7.8331,7.9036,1847494.0],["2017-11-22",7.9095,7.9154,7.8301,7.8977,1800156.0],["2017-11-24",7.9154,7.9448,7.9007,7.9389,624861.0],["2017-11-27",7.9183,8.0241,7.886,8.0065,2200688.0],["2017-11-28",7.9859,8.0623,7.9477,8.0535,1765968.0],["2017-11-29",8.0623,8.2739,8.0447,8.1329,2555459.0],["2017-11-30",8.1652,8.2504,8.1652,8.2152,2463150.0],["2017-12-01",8.2357,8.2504,8.077,8.2181,1534012.0],["2017-12-04",8.2328,8.2945,8.2181,8.2357,1255244.0],["2017-12-05",8.2446,8.2446,8.0947,8.127,2356114.0],["2017-12-06",8.1387,8.1534,8.08,8.0829,1475891.0],["2017-12-07",8.0947,8.2504,8.0741,8.2475,2997017.0],["2017-12-08",8.2387,8.274,8.1623,8.271,1758604.0],["2017-12-11",8.2622,8.271,8.1417,8.2181,3617144.0],["2017-12-12",8.2357,8.2651,8.1329,8.1329,1472473.0],["2017-12-13",8.1471,8.1619,8.0227,8.0346,2163606.0],["2017-12-14",8.0316,8.0583,7.9221,7.9221,2898922.0],["2017-12-15",7.9517,8.0731,7.9517,7.9665,9018402.0],["2017-12-18",7.8451,8.0523,7.8451,7.8777,3309973.0],["2017-12-19",7.9191,7.9576,7.7622,7.7652,1833819.0],["2017-12-20",7.7859,7.8718,7.7385,7.7415,2383728.0],["2017-12-21",7.7267,7.7829,7.6882,7.703,2104171.0],["2017-12-22",7.7178,7.8007,7.6912,7.7593,1085354.0],["2017-12-26",7.7593,7.8185,7.6912,7.7385,1411722.0],["2017-12-27",7.7415,7.8214,7.7237,7.7977,1050639.0],["2017-12-28",7.8274,7.9369,7.8274,7.9339,2426332.0],["2017-12-29",7.9339,8.0079,7.9102,7.9576,1897462.0],["2018-01-02",7.9961,8.0346,7.8984,7.9102,2635408.0],["2018-01-03",7.9043,8.005,7.8629,7.9221,2296416.0],["2018-01-04",7.9102,7.9872,7.8658,7.8688,1455641.0],["2018-01-05",7.9102,7.9487,7.8007,7.8185,1607649.0],["2018-01-08",7.8244,7.8866,7.7889,7.8777,1438021.0],["2018-01-09",7.854,7.9132,7.8096,7.8214,2245922.0],["2018-01-10",7.7889,7.7977,7.6971,7.7119,1730464.0],["2018-01-11",7.7178,7.7652,7.6704,7.6912,2221990.0],["2018-01-12",7.7,7.7504,7.6793,7.7208,1231049.0],["2018-01-16",7.7237,7.7474,7.5994,7.6675,2553881.0],["2018-01-17",7.7149,7.777,7.6764,7.7711,2471303.0],["2018-01-18",7.7385,7.7533,7.6053,7.6527,2015807.0],["2018-01-19",7.6556,7.7326,7.632,7.7178,1685756.0],["2018-01-22",7.7445,7.8125,7.6912,7.706,1642100.0],["2018-01-23",7.7445,7.8451,7.7445,7.78,2158873.0],["2018-01-24",7.7948,7.8125,7.7149,7.8096,2426858.0],["2018-01-25",7.8214,7.857,7.7385,7.8422,2327185.0],["2018-01-26",7.857,7.857,7.7326,7.8333,1506135.0],["2018-01-29",7.7977,7.8244,7.7445,7.7889,2115742.0],["2018-01-30",7.78,7.8747,7.78,7.8185,2382676.0],["2018-01-31",7.8481,7.8777,7.7445,7.8392,9496778.0],["2018-02-01",7.8451,7.8925,7.7237,7.7652,2116268.0],["2018-02-02",7.7,7.7859,7.6231,7.629,2597274.0],["2018-02-05",7.5905,7.7119,7.4514,7.4514,2767691.0],["2018-02-06",7.3596,7.4691,7.1909,7.4455,3595053.0],["2018-02-07",7.5698,7.8451,7.5224,7.5994,3795187.0],["2018-02-08",7.6201,7.7119,7.4662,7.5639,3387555.0],["2018-02-09",7.6024,7.931,7.6024,7.8806,3971652.0],["2018-02-12",7.8954,7.9724,7.8096,7.9369,2875253.0],["2018-02-13",7.9221,8.0109,7.8274,7.9724,1887994.0],["2018-02-14",7.931,8.0908,7.8806,8.0583,2007391.0],["2018-02-15",8.0671,8.1352,8.005,8.1352,1543217.0],["2018-02-16",8.1056,8.1796,8.0198,8.156,2633304.0],["2018-02-20",8.1204,8.1293,7.9902,8.0316,1592921.0],["2018-02-21",8.0375,8.0849,7.9398,7.9398,1569515.0],["2018-02-22",7.9665,8.0612,7.9339,7.9872,1780958.0],["2018-02-23",7.9991,8.1293,7.9813,8.1293,1412248.0],["2018-02-26",8.1293,8.2329,8.0435,8.076,1798315.0],["2018-02-27",8.0849,8.1086,7.8688,7.8747,2182016.0],["2018-02-28",7.8954,7.9073,7.78,7.7829,2264594.0],["2018-03-01",7.8096,7.9458,7.7918,7.8244,1624743.0],["2018-03-02",7.8037,7.8629,7.7237,7.8362,1545320.0],["2018-03-05",7.8214,8.0109,7.7829,7.9902,2043421.0],["2018-03-06",7.9961,7.9961,7.7948,7.8747,2014492.0],["2018-03-07",7.8532,7.9278,7.8473,7.9129,2269854.0],["2018-03-08",7.9278,7.9308,7.8025,7.8353,2502862.0],["2018-03-09",7.8413,7.9069,7.7757,7.898,1460901.0],["2018-03-12",7.9278,8.0352,7.9278,8.0173,1890887.0],["2018-03-13",8.0233,8.1038,8.0173,8.068,5145107.0],["2018-03-14",8.1187,8.1724,8.074,8.1724,3161122.0],["2018-03-15",8.1545,8.2589,8.1515,8.235,2863419.0],["2018-03-16",8.2529,8.2619,8.0411,8.2171,10922964.0],["2018-03-19",8.2171,8.3424,8.2082,8.2947,2514696.0],["2018-03-20",8.2768,8.3454,8.1962,8.2469,1655250.0],["2018-03-21",8.244,8.3364,8.235,8.2559,978580.0],["2018-03-22",8.2231,8.3573,8.2082,8.2112,2064460.0],["2018-03-23",8.2231,8.3006,8.0948,8.1038,1752818.0],["2018-03-26",8.1485,8.244,8.1008,8.2261,2457891.0],["2018-03-27",8.232,8.3543,8.1813,8.2827,1795160.0],["2018-03-28",8.2857,8.3663,8.2529,8.3185,2558352.0],["2018-03-29",8.3275,8.4199,8.3215,8.3991,1936910.0],["2018-04-02",8.3663,8.4229,8.2261,8.3066,1979514.0],["2018-04-03",8.2947,8.4378,8.2559,8.3871,2437114.0],["2018-04-04",8.3513,8.3752,8.2708,8.3454,2742970.0],["2018-04-05",8.3782,8.5124,8.2619,8.4647,2240925.0],["2018-04-06",8.4557,8.4677,8.2947,8.3334,2000554.0],["2018-04-09",8.3424,8.3722,8.2619,8.2827,1805679.0],["2018-04-10",8.3066,8.3484,8.2559,8.2887,1705480.0],["2018-04-11",8.2768,8.3155,8.2112,8.2947,1377534.0],["2018-04-12",8.3006,8.3334,8.2171,8.241,1414615.0],["2018-04-13",8.2768,8.3036,8.2231,8.2708,1354654.0],["2018-04-16",8.3006,8.4319,8.2798,8.3752,2349539.0],["2018-04-17",8.3841,8.4289,8.3126,8.3961,1897462.0],["2018-04-18",8.411,8.4259,8.3185,8.3185,1420138.0],["2018-04-19",8.2977,8.3126,8.2529,8.2768,1207906.0],["2018-04-20",8.2827,8.3096,8.2261,8.238,1165302.0],["2018-04-23",8.2559,8.2947,8.2231,8.2857,1111126.0],["2018-04-24",8.3126,8.3812,8.235,8.2977,1775961.0],["2018-04-25",8.2798,8.3185,8.2141,8.2857,1492460.0],["2018-04-26",8.2917,8.3991,8.232,8.3692,1178977.0],["2018-04-27",8.3603,8.4796,8.3543,8.4498,1025392.0],["2018-04-30",8.4587,8.4856,8.3961,8.402,4177572.0],["2018-05-01",8.3871,8.4259,8.3364,8.405,1169247.0],["2018-05-02",8.405,8.4617,8.3454,8.3782,1284173.0],["2018-05-03",8.3812,8.6884,8.3513,8.6198,2630411.0],["2018-05-04",8.6138,8.7331,8.5899,8.6526,1737039.0],["2018-05-07",8.6764,8.7122,8.5631,8.6287,1825666.0],["2018-05-08",8.6257,8.6257,8.5303,8.5691,1733620.0],["2018-05-09",8.5721,8.5721,8.3812,8.405,1303634.0],["2018-05-10",8.4289,8.4766,8.3901,8.4617,1248669.0],["2018-05-11",8.4647,8.5035,8.408,8.4557,1144789.0],["2018-05-14",8.4826,8.4885,8.3543,8.3901,1128484.0],["2018-05-15",8.3543,8.3752,8.3215,8.3454,943866.0],["2018-05-16",8.3573,8.3722,8.2738,8.2977,1253666.0],["2018-05-17",8.3036,8.3185,8.1992,8.2052,1216585.0],["2018-05-18",8.2231,8.2529,8.1843,8.2141,1629214.0],["2018-05-21",8.2201,8.2977,8.1903,8.2648,1153205.0],["2018-05-22",8.2499,8.3066,8.2291,8.2917,1129536.0],["2018-05-23",8.2977,8.3513,8.2768,8.3245,1148997.0],["2018-05-24",8.3185,8.3275,8.2708,8.3036,1375693.0],["2018-05-25",8.2738,8.3126,8.244,8.2768,1364647.0],["2018-05-29",8.244,8.3066,8.2201,8.2798,1592658.0],["2018-05-30",8.2768,8.4199,8.2499,8.3633,3495643.0],["2018-05-31",8.3364,8.4229,8.2827,8.2917,1529015.0],["2018-06-01",8.3215,8.3215,8.2082,8.2231,1154520.0],["2018-06-04",8.2648,8.3275,8.2499,8.3275,3268421.0],["2018-06-05",8.3275,8.3394,8.1992,8.2499,1094821.0],["2018-06-06",8.2589,8.2589,8.068,8.1366,2037635.0],["2018-06-07",8.1545,8.1992,8.0889,8.1426,1377271.0],["2018-06-08",8.1664,8.2619,8.1455,8.1694,1259189.0],["2018-06-11",8.2141,8.2141,8.1127,8.1515,1476680.0],["2018-06-12",8.1515,8.2976,8.1366,8.2887,1656565.0],["2018-06-13",8.3031,8.3692,8.2731,8.3422,2379783.0],["2018-06-14",8.3752,8.4683,8.3602,8.4533,1997661.0],["2018-06-15",8.4533,8.4563,8.2671,8.4533,3746008.0],["2018-06-18",8.4383,8.5164,8.4383,8.5014,927560.0],["2018-06-19",8.4984,8.6426,8.4984,8.6306,2621995.0],["2018-06-20",8.6276,8.6606,8.5765,8.6215,1869322.0],["2018-06-21",8.6125,8.6516,8.4984,8.5344,1653409.0],["2018-06-22",8.5765,8.6486,8.5344,8.5915,2419494.0],["2018-06-25",8.6095,8.6546,8.5555,8.6486,1141107.0],["2018-06-26",8.6155,8.6786,8.5945,8.5945,1204487.0],["2018-06-27",8.5885,8.6846,8.5825,8.6456,1576879.0],["2018-06-28",8.6516,8.7537,8.6246,8.6306,1305212.0],["2018-06-29",8.6246,8.6636,8.5885,8.6155,1269708.0],["2018-07-02",8.6155,8.6636,8.5885,8.6576,1566360.0],["2018-07-03",8.6726,8.7778,8.6336,8.7267,819209.0],["2018-07-05",8.7327,8.7778,8.6756,8.7748,1353076.0],["2018-07-06",8.7838,8.8979,8.7748,8.8919,1611331.0],["2018-07-09",8.8919,8.8919,8.6606,8.6636,2041317.0],["2018-07-10",8.6426,8.7117,8.5915,8.6906,2626203.0],["2018-07-11",8.6816,8.7597,8.6576,8.7267,1942433.0],["2018-07-12",8.7477,8.7718,8.6936,8.7447,2239873.0],["2018-07-13",8.7537,8.8018,8.7417,8.7988,1641048.0],["2018-07-16",8.7988,8.8198,8.7237,8.7567,1170036.0],["2018-07-17",8.7507,8.8108,8.7237,8.7718,1284699.0],["2018-07-18",8.7537,8.7808,8.6636,8.6936,1290222.0],["2018-07-19",8.7507,8.8619,8.7417,8.8138,1508239.0],["2018-07-20",8.8138,8.8198,8.7177,8.7778,1089035.0],["2018-07-23",8.7657,8.7808,8.7147,8.7447,1239728.0],["2018-07-24",8.6936,8.7267,8.6306,8.7207,1775435.0],["2018-07-25",8.7237,8.7237,8.5945,8.6245,2331130.0],["2018-07-26",8.6666,8.7177,8.6276,8.6426,1941118.0],["2018-07-27",8.6576,8.6696,8.5374,8.5555,1363858.0],["2018-07-30",8.5555,8.6125,8.5044,8.5404,1049850.0],["2018-07-31",8.5765,8.7447,8.5134,8.7117,5407833.0],["2018-08-01",7.8856,8.6215,7.8856,8.2941,5565889.0],["2018-08-02",8.2911,8.5224,8.2761,8.4834,4142332.0],["2018-08-03",8.4804,8.6366,8.4623,8.5825,2333234.0],["2018-08-06",8.5705,8.6336,8.5164,8.5404,1932439.0],["2018-08-07",8.5344,8.6366,8.4954,8.6276,2135467.0],["2018-08-08",8.6005,8.6636,8.5915,8.6245,2598326.0],["2018-08-09",8.6095,8.6726,8.5885,8.6155,1186078.0],["2018-08-10",8.6276,8.6636,8.5585,8.5645,1162935.0],["2018-08-13",8.5615,8.5825,8.5224,8.5555,1147419.0],["2018-08-14",8.5615,8.6396,8.5555,8.5705,1027233.0],["2018-08-15",8.5855,8.6035,8.4083,8.4473,3375194.0],["2018-08-16",8.4653,8.6215,8.4473,8.6185,3025420.0],["2018-08-17",8.5825,8.6786,8.5675,8.6696,1792793.0],["2018-08-20",8.6816,8.7177,8.6396,8.6636,1418034.0],["2018-08-21",8.6666,8.6666,8.5735,8.6125,1274705.0],["2018-08-22",8.6215,8.6276,8.5314,8.5585,955700.0],["2018-08-23",8.5705,8.5915,8.4924,8.5164,1158201.0],["2018-08-24",8.5284,8.6065,8.4683,8.6005,1187130.0],["2018-08-27",8.5915,8.6005,8.5014,8.5014,1278650.0],["2018-08-28",8.5074,8.5164,8.4503,8.4683,1152416.0],["2018-08-29",8.5044,8.5585,8.4473,8.5525,1004090.0],["2018-08-30",8.5525,8.5825,8.4774,8.4954,1024603.0],["2018-08-31",8.4774,8.4894,8.3422,8.3782,3211090.0],["2018-09-04",8.3632,8.4804,8.3362,8.3452,1330985.0],["2018-09-05",8.3542,8.4323,8.3241,8.4233,1029863.0],["2018-09-06",8.4323,8.4593,8.3782,8.4383,1344923.0],["2018-09-07",8.3812,8.4023,8.3151,8.3272,1082461.0],["2018-09-10",8.3362,8.3572,8.216,8.219,2342439.0],["2018-09-11",8.21,8.3121,8.204,8.222,2069457.0],["2018-09-12",8.2244,8.2577,8.176,8.1851,1445648.0],["2018-09-13",8.1881,8.2759,8.17,8.2275,1989245.0],["2018-09-14",8.2002,8.2426,8.17,8.1972,2527582.0],["2018-09-17",8.2275,8.2577,8.179,8.1911,2272484.0],["2018-09-18",8.1911,8.2335,8.176,8.2002,2172548.0],["2018-09-19",8.1972,8.2033,7.9339,7.9672,2164132.0],["2018-09-20",7.9854,7.9884,7.9339,7.9793,2295890.0],["2018-09-21",7.9582,8.0035,7.9461,7.9551,4348515.0],["2018-09-24",7.9551,7.9733,7.8069,7.8311,3056978.0],["2018-09-25",7.8492,7.8522,7.7766,7.7857,1769124.0],["2018-09-26",7.8099,7.8311,7.6646,7.6707,2174915.0],["2018-09-27",7.6828,7.7887,7.6767,7.7373,2155454.0],["2018-09-28",7.7403,7.8159,7.7312,7.7736,1840919.0],["2018-10-01",7.7705,7.7978,7.701,7.7312,1805153.0],["2018-10-02",7.7524,7.8522,7.7342,7.8129,2495235.0],["2018-10-03",7.8159,7.8613,7.71,7.7342,3278152.0],["2018-10-04",7.7252,7.8432,7.71,7.8099,3247645.0],["2018-10-05",7.8069,7.8855,7.8069,7.8674,2022382.0],["2018-10-08",7.8765,7.9824,7.8734,7.9551,1874582.0],["2018-10-09",7.9491,7.9793,7.8795,7.9249,1304686.0],["2018-10-10",7.9188,7.9945,7.8886,7.8886,2182279.0],["2018-10-11",7.8976,7.8976,7.6828,7.6919,1838027.0],["2018-10-12",7.7191,7.7312,7.592,7.6223,2077346.0],["2018-10-15",7.6071,7.6646,7.6011,7.6223,1987930.0],["2018-10-16",7.6314,7.7221,7.589,7.6919,2345857.0],["2018-10-17",7.6646,7.7705,7.6314,7.7584,1948482.0],["2018-10-18",7.7554,7.8946,7.7554,7.8341,2734554.0],["2018-10-19",7.8492,7.9218,7.8432,7.8946,2449738.0],["2018-10-22",7.8886,7.9279,7.8734,7.9128,2394773.0],["2018-10-23",7.8855,7.9097,7.7857,7.8371,2410553.0],["2018-10-24",7.8674,8.0277,7.8613,7.9703,2926799.0],["2018-10-25",7.9612,7.9612,7.7282,7.7554,3737593.0],["2018-10-26",7.7373,7.7857,7.6041,7.6828,2428173.0],["2018-10-29",7.7161,7.8432,7.6949,7.7221,2611213.0],["2018-10-30",7.7191,7.7917,7.6223,7.6465,3309184.0],["2018-10-31",7.6495,7.6495,7.4377,7.5527,7639027.0],["2018-11-01",7.701,7.9037,7.6193,7.8432,4168368.0],["2018-11-02",7.8401,7.8916,7.6767,7.7252,3252116.0],["2018-11-05",7.7131,7.8886,7.6888,7.8432,3683154.0],["2018-11-06",7.8462,7.8704,7.8069,7.8401,3342058.0],["2018-11-07",7.8795,7.94,7.8401,7.9309,1748085.0],["2018-11-08",7.943,7.9703,7.8916,7.9703,1499823.0],["2018-11-09",7.943,8.0852,7.9279,8.0278,2028956.0],["2018-11-12",8.0187,8.1276,7.9854,8.0217,3168485.0],["2018-11-13",8.0277,8.0701,7.9672,8.0005,1393576.0],["2018-11-14",8.0187,8.0187,7.8855,7.9037,1505346.0],["2018-11-15",7.8341,7.9672,7.7615,7.9672,2134678.0],["2018-11-16",8.0096,8.0368,7.9249,7.9582,1563730.0],["2018-11-19",7.9461,8.0459,7.9128,8.0429,2293260.0],["2018-11-20",8.052,8.1427,7.8855,7.8976,2525742.0],["2018-11-21",7.8613,7.9007,7.7494,7.7645,1956897.0],["2018-11-23",7.7403,7.8765,7.704,7.8341,852872.0],["2018-11-26",7.8613,7.8855,7.822,7.8522,1593973.0],["2018-11-27",7.8553,7.8674,7.7978,7.8159,1133480.0],["2018-11-28",7.7917,7.9037,7.7554,7.8553,2509699.0],["2018-11-29",7.8886,7.9733,7.8553,7.8855,1870374.0],["2018-11-30",7.9007,8.0096,7.9007,8.0096,3185317.0],["2018-12-03",8.0277,8.1185,7.946,8.1155,2122580.0],["2018-12-04",8.1216,8.1579,7.9914,8.0187,3397285.0],["2018-12-06",8.0096,8.0338,7.6828,7.8129,3349685.0],["2018-12-07",7.822,7.9763,7.8099,7.8704,2429225.0],["2018-12-10",7.8704,7.9097,7.7191,7.8825,2899185.0],["2018-12-11",7.8916,7.9793,7.8371,7.8704,2481034.0],["2018-12-12",7.9323,8.036,7.9323,7.9872,3932204.0],["2018-12-13",7.9872,8.0665,7.9872,8.0086,2016596.0],["2018-12-14",8.0025,8.0726,7.9811,8.0116,2750597.0],["2018-12-17",8.036,8.036,7.6487,7.6853,1980829.0],["2018-12-18",7.7005,7.7951,7.5297,7.5633,2405819.0],["2018-12-19",7.6304,7.6731,7.5054,7.5602,2466306.0],["2018-12-20",7.5633,7.6487,7.4352,7.5267,2364267.0],["2018-12-21",7.5054,7.6914,7.4322,7.4566,5605337.0],["2018-12-24",7.4718,7.4962,7.0174,7.0296,1134269.0],["2018-12-26",7.0326,7.1333,6.932,7.0753,4082370.0],["2018-12-27",7.0326,7.1455,6.9625,7.1058,5682656.0],["2018-12-28",7.1333,7.2675,7.1211,7.1821,2993861.0],["2018-12-31",7.176,7.2736,7.0936,7.2705,2902604.0],["2019-01-02",7.2522,7.2797,7.1241,7.1851,4988103.0],["2019-01-03",7.1973,7.3803,7.1973,7.3041,5390738.0],["2019-01-04",7.3041,7.4718,7.3041,7.3986,3359941.0],["2019-01-07",7.3742,7.4078,7.2858,7.3163,1886154.0],["2019-01-08",7.3315,7.4474,7.3315,7.4017,2554144.0],["2019-01-09",7.4108,7.4352,7.3285,7.3346,2717197.0],["2019-01-10",7.3468,7.4291,7.3468,7.42,1914030.0],["2019-01-11",7.4108,7.4627,7.3834,7.4078,1757026.0],["2019-01-14",7.3681,7.3742,7.2583,7.2919,3968233.0],["2019-01-15",7.2248,7.4505,7.2248,7.4474,2127314.0],["2019-01-16",7.423,7.4566,7.3773,7.4474,2216993.0],["2019-01-17",7.42,7.5541,7.4139,7.5145,3022001.0],["2019-01-18",7.5267,7.6182,7.5267,7.6182,2180438.0],["2019-01-22",7.6243,7.6548,7.5602,7.6121,1627110.0],["2019-01-23",7.6426,7.6914,7.6182,7.6822,1303371.0],["2019-01-24",7.7036,7.7615,7.6456,7.7463,2200951.0],["2019-01-25",7.7432,7.7951,7.6792,7.7005,2041580.0],["2019-01-28",7.7005,7.7341,7.5968,7.6426,1497982.0],["2019-01-29",7.6731,7.7249,7.6243,7.6517,1369381.0],["2019-01-30",7.6273,7.7798,7.5999,7.731,1806468.0],["2019-01-31",7.7432,7.8683,7.6883,7.8408,7487546.0],["2019-02-01",7.8256,7.8652,7.7158,7.792,4584153.0],["2019-02-04",7.7493,7.8439,7.6975,7.8439,2086814.0],["2019-02-05",7.8408,7.8896,7.7981,7.8713,2419494.0],["2019-02-06",7.7768,7.8683,7.6212,7.6975,2875253.0],["2019-02-07",7.6883,7.8591,7.6456,7.8561,2104434.0],["2019-02-08",7.8408,7.8835,7.8073,7.8805,1861696.0],["2019-02-11",7.8652,7.8805,7.8195,7.8561,1405411.0],["2019-02-12",7.8622,7.9415,7.8317,7.911,2226198.0],["2019-02-13",7.8866,8.0025,7.8866,8.0025,3844629.0],["2019-02-14",8.0329,8.0939,7.9933,8.0055,3884340.0],["2019-02-15",8.0177,8.0909,7.972,8.0055,2102067.0],["2019-02-19",7.9933,8.0573,7.9628,8.036,2914176.0],["2019-02-20",8.036,8.1,7.9964,8.0878,1707321.0],["2019-02-21",8.0787,8.1854,8.0452,8.1793,1485096.0],["2019-02-22",8.1702,8.2495,8.1702,8.2464,1585821.0],["2019-02-25",8.2373,8.2922,8.1153,8.161,3378613.0],["2019-02-26",8.1793,8.1885,7.9445,7.9689,3170852.0],["2019-02-27",7.9445,7.9933,7.8713,7.9903,3092482.0],["2019-02-28",7.9903,8.0695,7.9354,8.0573,3091693.0],["2019-03-01",8.0695,8.1244,8.0025,8.1122,1973466.0],["2019-03-04",8.1336,8.1458,8.0604,8.1305,2637512.0],["2019-03-05",8.1183,8.1366,8.0452,8.0543,1782010.0],["2019-03-06",8.0695,8.0756,7.9994,8.0025,2645138.0],["2019-03-07",8.033,8.0939,7.9903,8.033,2328237.0],["2019-03-08",8.0543,8.0543,7.9018,7.9293,2965458.0],["2019-03-11",7.9476,8.0604,7.9262,8.0543,3632660.0],["2019-03-12",8.0634,8.0817,8.0238,8.0726,3186106.0],["2019-03-13",8.0551,8.0643,7.7693,7.9106,5094087.0],["2019-03-14",7.9137,7.9598,7.8584,7.8953,2220149.0],["2019-03-15",7.8983,7.9537,7.8861,7.9137,6023752.0],["2019-03-18",7.9137,7.9444,7.8891,7.926,2896029.0],["2019-03-19",7.9322,7.9322,7.8061,7.8092,2612002.0],["2019-03-20",7.8277,7.8369,7.7262,7.7416,2502862.0],["2019-03-21",7.7201,7.8553,7.6955,7.8215,1845390.0],["2019-03-22",7.8522,7.8738,7.7754,7.7908,2304831.0],["2019-03-25",7.7723,7.8553,7.7416,7.8369,4536289.0],["2019-03-26",7.8522,7.9506,7.8461,7.9137,3064079.0],["2019-03-27",7.8983,7.9322,7.8553,7.8953,2179386.0],["2019-03-28",7.8953,7.9352,7.84,7.8615,2686954.0],["2019-03-29",7.8891,7.9567,7.8522,7.9383,2201740.0],["2019-04-01",7.9444,8.0028,7.8983,7.9905,1735198.0],["2019-04-02",8.009,8.0121,7.8768,7.8922,2576235.0],["2019-04-03",7.8707,7.9352,7.8615,7.8922,1914293.0],["2019-04-04",7.9291,7.969,7.8922,7.969,1673396.0],["2019-04-05",7.9905,8.0674,7.9352,8.0643,2139148.0],["2019-04-08",8.0489,8.095,7.9506,7.9936,1290222.0],["2019-04-09",7.969,7.9782,7.9045,7.9106,1926917.0],["2019-04-10",7.9352,7.9936,7.8738,7.8799,1553999.0],["2019-04-11",7.8983,7.9321,7.8615,7.9137,1576090.0],["2019-04-12",7.9014,7.9383,7.8553,7.926,1377797.0],["2019-04-15",7.9291,7.9782,7.8953,7.9137,1538483.0],["2019-04-16",7.9137,7.9475,7.8246,7.8615,1295744.0],["2019-04-17",7.8615,7.8799,7.7816,7.7938,3447779.0],["2019-04-18",7.8092,7.9168,7.8031,7.8645,3248171.0],["2019-04-22",7.8553,7.8799,7.76,7.8092,3949298.0],["2019-04-23",7.8215,7.8922,7.7908,7.8584,3781249.0],["2019-04-24",7.8953,7.9137,7.8369,7.8707,2377416.0],["2019-04-25",7.8184,7.9414,7.7939,7.8369,2319033.0],["2019-04-26",7.8922,7.9229,7.8184,7.8615,3629241.0],["2019-04-29",7.8215,7.8707,7.7631,7.8246,1976622.0],["2019-04-30",7.8277,8.0674,7.8061,8.0366,7402337.0],["2019-05-01",7.8092,8.0028,7.76,7.8215,6332237.0],["2019-05-02",7.8922,8.0858,7.8522,7.969,3589530.0],["2019-05-03",8.0059,8.1719,7.9967,8.1504,3709190.0],["2019-05-06",8.1381,8.1872,8.0735,8.0766,2230931.0],["2019-05-07",8.0735,8.1012,7.9168,7.9752,2803194.0],["2019-05-08",7.9721,7.9844,7.9199,7.9475,2909179.0],["2019-05-09",7.9229,7.9598,7.7693,7.883,2210944.0],["2019-05-10",7.8768,7.9444,7.8215,7.9106,3213982.0],["2019-05-13",7.8676,7.8768,7.8154,7.8615,1729675.0],["2019-05-14",7.8645,7.8891,7.7662,7.7693,2018963.0],["2019-05-15",7.7693,7.8461,7.7539,7.7877,2566242.0],["2019-05-16",7.7723,7.8369,7.7631,7.7908,2344542.0],["2019-05-17",7.7416,7.7693,7.7232,7.7355,2349539.0],["2019-05-20",7.7355,7.7754,7.7017,7.7508,3147183.0],["2019-05-21",7.7846,7.8369,7.7754,7.8184,3825957.0],["2019-05-22",7.8246,7.8307,7.7723,7.8,2636197.0],["2019-05-23",7.7908,7.8277,7.7477,7.7877,1478521.0],["2019-05-24",7.7877,7.843,7.7785,7.8154,1760182.0],["2019-05-28",7.8338,7.8369,7.76,7.7631,4440561.0],["2019-05-29",7.7939,7.7939,7.6187,7.6187,2255126.0],["2019-05-30",7.6064,7.6525,7.505,7.5449,1996083.0],["2019-05-31",7.5265,7.6217,7.4896,7.5849,5766286.0],["2019-06-03",7.6248,7.7355,7.5849,7.7017,7279785.0],["2019-06-04",7.7232,7.8154,7.6556,7.8092,3429370.0],["2019-06-05",7.8123,7.8799,7.8061,7.8492,3837791.0],["2019-06-06",7.8584,7.926,7.8461,7.8891,4785602.0],["2019-06-07",7.9199,8.0366,7.8983,7.8983,11994117.0],["2019-06-10",7.8983,7.9629,7.8338,7.9321,6461890.0],["2019-06-11",7.9537,7.9629,7.7478,7.7785,4308804.0],["2019-06-12",7.7918,7.9374,7.7577,7.9343,2829756.0],["2019-06-13",7.9405,7.9746,7.8259,7.956,4271196.0],["2019-06-14",7.9281,8.0242,7.9033,8.0118,3491961.0],["2019-06-17",8.0304,8.0304,7.9622,7.9777,2134415.0],["2019-06-18",8.0304,8.0335,7.9498,7.9839,1943222.0],["2019-06-19",7.9746,8.0768,7.9622,8.0459,1674448.0],["2019-06-20",8.0861,8.1233,8.0056,8.114,2669070.0],["2019-06-21",8.083,8.1016,8.0242,8.0954,3126407.0],["2019-06-24",8.1109,8.1109,7.9901,7.9901,1802260.0],["2019-06-25",7.9839,8.0118,7.9064,7.9436,2565190.0],["2019-06-26",7.9746,7.9746,7.8476,7.8538,3237914.0],["2019-06-27",7.9281,7.9312,7.8352,7.8631,1947956.0],["2019-06-28",7.8538,7.9932,7.8538,7.9932,4135231.0],["2019-07-01",7.9932,8.0366,7.8228,7.9281,4189670.0],["2019-07-02",7.9498,8.0397,7.9343,7.9963,2951257.0],["2019-07-03",8.0397,8.1357,8.018,8.1264,2130996.0],["2019-07-05",8.0737,8.1667,8.0242,8.1481,1521388.0],["2019-07-08",8.1171,8.1202,8.0211,8.0613,2205685.0],["2019-07-09",8.0397,8.1016,8.0087,8.0985,2356377.0],["2019-07-10",8.1171,8.1388,8.0768,8.0985,1298111.0],["2019-07-11",8.0799,8.114,8.0211,8.1047,1395417.0],["2019-07-12",8.1512,8.1698,8.049,8.0644,1426187.0],["2019-07-15",8.0799,8.1171,8.0025,8.018,1104815.0],["2019-07-16",7.9839,8.0366,7.9684,8.018,1979251.0],["2019-07-17",8.0459,8.1078,8.0025,8.0985,3278941.0],["2019-07-18",8.1109,8.2286,8.0428,8.2163,2544677.0],["2019-07-19",8.1977,8.2534,8.1202,8.1202,2038424.0],["2019-07-22",8.1388,8.1667,8.0861,8.1202,1408040.0],["2019-07-23",8.1233,8.1636,8.049,8.0644,2546255.0],["2019-07-24",8.0923,8.1171,8.0056,8.0737,1897988.0],["2019-07-25",8.0613,8.1016,8.0025,8.0056,1772017.0],["2019-07-26",7.9963,8.0582,7.9932,8.0242,1642626.0],["2019-07-29",8.0304,8.0861,8.0149,8.0644,1870111.0],["2019-07-30",8.0304,8.1326,8.0273,8.1078,2189116.0],["2019-07-31",8.334,8.3959,8.2039,8.2844,3932730.0],["2019-08-01",8.2751,8.3959,8.2441,8.3154,3173219.0],["2019-08-02",8.3216,8.4114,8.2782,8.3495,1963998.0],["2019-08-05",8.3371,8.365,8.1109,8.1481,3854096.0],["2019-08-06",8.1264,8.1605,7.9932,8.1419,3630030.0],["2019-08-07",8.114,8.2379,8.018,8.2039,2509436.0],["2019-08-08",8.1605,8.3712,8.1605,8.3433,2888403.0],["2019-08-09",8.3619,8.3805,8.2472,8.2627,1356495.0],["2019-08-12",8.272,8.3216,8.2039,8.2565,2377679.0],["2019-08-13",8.2441,8.3433,8.2132,8.2689,1839605.0],["2019-08-14",8.2689,8.2782,8.1078,8.1202,2014492.0],["2019-08-15",8.1326,8.207,8.0861,8.1822,1717578.0],["2019-08-16",8.1884,8.2937,8.1822,8.2813,2242766.0],["2019-08-19",8.2875,8.399,8.2813,8.3712,2557826.0],["2019-08-20",8.365,8.365,8.2596,8.2813,2051836.0],["2019-08-21",8.2906,8.3061,8.2534,8.2968,1635788.0],["2019-08-22",8.2875,8.3371,8.2441,8.3154,1749662.0],["2019-08-23",8.3309,8.3774,8.1171,8.1419,3133771.0],["2019-08-26",8.1698,8.2255,8.1388,8.2194,1275494.0],["2019-08-27",8.2596,8.2689,8.1667,8.1667,1479836.0],["2019-08-28",8.1915,8.2224,8.1512,8.2101,2034742.0],["2019-08-29",8.2596,8.3402,8.2224,8.3061,2041317.0],["2019-08-30",8.3402,8.3495,8.2875,8.3309,1329670.0],["2019-09-03",8.3216,8.4114,8.2534,8.3897,1908771.0],["2019-09-04",8.4269,8.4393,8.3526,8.3743,1047483.0],["2019-09-05",8.3526,8.4176,8.3464,8.4052,1920868.0],["2019-09-06",8.4176,8.4517,8.3681,8.4517,2542573.0],["2019-09-09",8.4207,8.5416,8.3774,8.5292,2430803.0],["2019-09-10",8.5168,8.6376,8.4703,8.6314,4306700.0],["2019-09-11",8.6323,8.7977,8.6043,8.779,2377416.0],["2019-09-12",8.7697,8.8133,8.7135,8.7322,2024222.0],["2019-09-13",8.701,8.804,8.6916,8.7728,2520482.0],["2019-09-16",8.8009,8.8602,8.7384,8.804,2161765.0],["2019-09-17",8.8352,8.8446,8.676,8.7291,2531264.0],["2019-09-18",8.7541,8.8165,8.701,8.7821,2358481.0],["2019-09-19",8.829,8.8539,8.7478,8.7634,1794634.0],["2019-09-20",8.7759,8.7759,8.701,8.7572,5860173.0],["2019-09-23",8.7634,8.8102,8.7353,8.7634,2346909.0],["2019-09-24",8.7884,8.8789,8.7665,8.8383,3103264.0],["2019-09-25",8.8352,8.882,8.7821,8.8352,3139031.0],["2019-09-26",8.8477,8.9694,8.8227,8.9413,2990968.0],["2019-09-27",8.9725,8.9944,8.8102,8.8508,1946115.0],["2019-09-30",8.8508,8.8758,8.7915,8.7977,2317192.0],["2019-10-01",8.7665,8.8227,8.6979,8.7603,2642245.0],["2019-10-02",8.7447,8.7572,8.5231,8.5481,3383610.0],["2019-10-03",8.5293,8.6573,8.4857,8.6355,5587717.0],["2019-10-04",8.6635,8.7509,8.6604,8.7322,3346003.0],["2019-10-07",8.7104,8.726,8.6323,8.6635,2607531.0],["2019-10-08",8.6417,8.6511,8.5356,8.5356,2360322.0],["2019-10-09",8.5574,8.6386,8.4981,8.6199,2489449.0],["2019-10-10",8.6292,8.6916,8.598,8.6511,1814095.0],["2019-10-11",8.676,8.7759,8.623,8.7228,2875779.0],["2019-10-14",8.7322,8.7322,8.6323,8.6792,1312313.0],["2019-10-15",8.701,8.7104,8.5793,8.6199,2172022.0],["2019-10-16",8.6074,8.6542,8.5668,8.6042,2103382.0],["2019-10-17",8.6136,8.6479,8.598,8.6136,1810939.0],["2019-10-18",8.6011,8.6448,8.5387,8.6323,1529804.0],["2019-10-21",8.6479,8.7447,8.6479,8.7353,2018174.0],["2019-10-22",8.7478,8.7697,8.6823,8.7665,1892465.0],["2019-10-23",8.7821,8.8071,8.7228,8.7759,1717315.0],["2019-10-24",8.7634,8.7665,8.6979,8.7603,2204633.0],["2019-10-25",8.7572,8.7946,8.6948,8.7104,1637892.0],["2019-10-28",8.6916,8.7821,8.6916,8.7416,2084973.0],["2019-10-29",8.7384,8.7634,8.676,8.7541,2317718.0],["2019-10-30",8.882,9.1723,8.8165,9.0443,6122635.0],["2019-10-31",9.0755,9.0911,8.882,9.0162,7620355.0],["2019-11-01",9.0162,9.0849,8.9975,9.0755,2108642.0],["2019-11-04",9.0755,9.1036,9.0256,9.088,3031731.0],["2019-11-05",9.0661,9.1785,9.063,9.1286,2660655.0],["2019-11-06",9.1379,9.1941,9.1005,9.113,4491055.0],["2019-11-07",9.1005,9.1161,8.9444,8.9694,2398718.0],["2019-11-08",8.9632,9.0381,8.9319,8.9725,1748085.0],["2019-11-11",8.9694,9.0068,8.9444,8.9788,1783851.0],["2019-11-12",8.9975,9.0318,8.9569,9.0256,2125210.0],["2019-11-13",9.038,9.113,9.0131,9.0786,2242766.0],["2019-11-14",9.0974,9.1192,9.0381,9.0474,2179123.0],["2019-11-15",9.0474,9.0817,8.9881,9.0537,2797672.0],["2019-11-18",9.0817,9.113,9.0505,9.0817,2698788.0],["2019-11-19",9.088,9.1442,9.0349,9.1192,3087485.0],["2019-11-20",9.1161,9.2035,9.113,9.1379,3479864.0],["2019-11-21",9.141,9.141,9.0162,9.038,2036583.0],["2019-11-22",9.063,9.0849,9.0131,9.0693,1633948.0],["2019-11-25",9.0974,9.1192,9.0287,9.0474,1330459.0],["2019-11-26",9.0537,9.0693,9.01,9.0443,2325870.0],["2019-11-27",9.0505,9.1067,9.0318,9.0849,2721405.0],["2019-11-29",9.0661,9.1254,9.0568,9.063,1167406.0],["2019-12-02",9.0568,9.0661,8.985,9.0162,1975044.0],["2019-12-03",9.0224,9.1036,9.0068,9.088,1467476.0],["2019-12-04",9.0599,9.1847,9.0599,9.1598,2871308.0],["2019-12-05",9.1286,9.1629,9.0973,9.1442,3310499.0],["2019-12-06",9.1535,9.2534,9.1379,9.1442,3711557.0],["2019-12-09",9.1442,9.1504,9.0349,9.038,1552421.0],["2019-12-10",9.0505,9.1067,9.0318,9.0724,2844221.0],["2019-12-11",9.1158,9.1189,9.0592,9.0906,2515485.0],["2019-12-12",9.0906,9.1881,9.0183,9.0686,3105105.0],["2019-12-13",9.0686,9.1095,9.0466,9.0843,3035939.0],["2019-12-16",9.1189,9.2352,9.1158,9.2321,3129826.0],["2019-12-17",9.2478,9.3578,9.2321,9.3012,3605309.0],["2019-12-18",9.3012,9.3327,9.2415,9.3295,4447399.0],["2019-12-19",9.3295,9.3295,9.2509,9.2729,4784287.0],["2019-12-20",9.3044,9.3735,9.2918,9.3578,8569743.0],["2019-12-23",9.3484,9.3767,9.2069,9.2415,1545057.0],["2019-12-24",9.2289,9.2352,9.1755,9.1849,894687.0],["2019-12-26",9.2132,9.2289,9.1786,9.2069,1426976.0],["2019-12-27",9.1943,9.2352,9.1755,9.2258,1234731.0],["2019-12-30",9.2006,9.2855,9.1975,9.2761,1763601.0],["2019-12-31",9.2824,9.3578,9.2761,9.3389,2860000.0],["2020-01-02",9.3452,9.3484,9.1315,9.1723,2911283.0],["2020-01-03",9.1378,9.2069,9.1032,9.1849,3067235.0],["2020-01-06",9.1755,9.2195,9.1189,9.1975,7134352.0],["2020-01-07",9.1598,9.2226,9.1441,9.1598,2736658.0],["2020-01-08",9.1566,9.1661,9.0623,9.0749,2219097.0],["2020-01-09",9.0843,9.1409,9.0403,9.1063,2760064.0],["2020-01-10",9.1126,9.1378,9.0592,9.0718,2475774.0],["2020-01-13",9.0718,9.122,9.0686,9.0938,3321545.0],["2020-01-14",9.0906,9.1063,9.0435,9.0906,4018990.0],["2020-01-15",9.0969,9.2038,9.0969,9.1849,2540995.0],["2020-01-16",9.2038,9.2635,9.1975,9.2509,2820289.0],["2020-01-17",9.2729,9.3107,9.2195,9.3044,2506017.0],["2020-01-21",9.3201,9.3201,9.2132,9.2918,3406490.0],["2020-01-22",9.3169,9.3704,9.3075,9.3232,4387963.0],["2020-01-23",9.3358,9.4647,9.2918,9.4552,2654080.0],["2020-01-24",9.4584,9.4961,9.3138,9.3672,3611095.0],["2020-01-27",9.3295,9.3641,9.2038,9.2101,3397811.0],["2020-01-28",9.2446,9.3484,9.1818,9.3264,4978635.0],["2020-01-29",9.3169,9.3547,9.2824,9.3295,2651713.0],["2020-01-30",9.3012,9.4301,9.2886,9.4207,3879080.0],["2020-01-31",9.3861,9.4207,9.2729,9.3075,7508059.0],["2020-02-03",9.3484,9.4175,9.3452,9.3892,3700511.0],["2020-02-04",9.427,9.4364,9.3609,9.4081,3794398.0],["2020-02-05",9.5275,9.8953,9.4364,9.8293,6137626.0],["2020-02-06",9.9047,10.0273,9.8545,9.9047,4398483.0],["2020-02-07",9.889,9.889,9.6784,9.7413,3581903.0],["2020-02-10",9.7444,9.7822,9.6879,9.7287,2624099.0],["2020-02-11",9.7633,9.7947,9.7036,9.7319,3031205.0],["2020-02-12",9.757,9.8859,9.7161,9.8827,3503007.0],["2020-02-13",9.8702,9.9613,9.7633,9.9425,2671963.0],["2020-02-14",9.977,10.0336,9.9425,10.0336,2309039.0],["2020-02-18",10.0116,10.0273,9.9645,9.9865,2247763.0],["2020-02-19",9.9645,10.0336,9.9645,10.0022,5439917.0],["2020-02-20",9.9959,10.1248,9.9645,10.1216,3519312.0],["2020-02-21",10.0965,10.1279,9.9896,10.0148,2899448.0],["2020-02-24",9.8922,9.977,9.8356,9.8796,6171288.0],["2020-02-25",9.8859,9.911,9.6156,9.6187,4088945.0],["2020-02-26",9.6596,9.7476,9.5747,9.5904,6659132.0],["2020-02-27",9.4898,9.515,9.1723,9.1723,4838199.0],["2020-02-28",8.9429,8.9429,8.5688,8.7166,6762749.0],["2020-03-02",8.7763,9.1786,8.7323,9.1661,7923844.0],["2020-03-03",9.1629,9.3798,9.0435,9.056,7077284.0],["2020-03-04",9.2006,9.603,9.2006,9.5967,3843314.0],["2020-03-05",9.2886,9.5621,9.2886,9.4081,4467912.0],["2020-03-06",9.122,9.3232,8.9869,9.2855,4966538.0],["2020-03-09",8.616,8.7668,8.3519,8.4965,6202584.0],["2020-03-10",8.7197,8.9114,8.3236,8.902,5948274.0],["2020-03-11",8.6892,8.7304,8.2427,8.3631,7108842.0],["2020-03-12",7.7709,7.7709,7.2041,7.2262,5550372.0],["2020-03-13",7.6126,7.6126,7.0299,7.3846,6408504.0],["2020-03-16",6.4947,7.0014,6.1654,6.2161,5164042.0],["2020-03-17",6.3681,6.4029,5.8709,6.1591,6567086.0],["2020-03-18",5.6461,6.2699,4.7531,4.9178,7095693.0],["2020-03-19",4.8924,6.2066,4.7499,6.0166,6338023.0],["2020-03-20",6.0736,6.3016,5.7253,5.8203,8029039.0],["2020-03-23",5.7379,5.7633,5.2123,5.5796,4487110.0],["2020-03-24",5.9406,6.3142,5.7316,6.2572,4761144.0],["2020-03-25",6.2509,6.8874,6.2161,6.2572,7717924.0],["2020-03-26",6.3459,7.0837,6.2572,7.0394,3637920.0],["2020-03-27",6.7386,7.0932,6.7069,6.9064,3846207.0],["2020-03-30",6.9666,7.0141,6.6151,6.7671,4186777.0],["2020-03-31",6.6721,6.9032,6.6277,6.8082,4061068.0],["2020-04-01",6.5011,6.5644,6.2889,6.5232,4332736.0],["2020-04-02",6.5106,6.8399,6.4029,6.5866,4033981.0],["2020-04-03",6.6246,6.6626,6.3364,6.3997,3609254.0],["2020-04-06",6.7006,7.0014,6.6214,6.9602,4233852.0],["2020-04-07",7.2516,7.4859,6.9666,6.9761,4180991.0],["2020-04-08",7.0109,7.5017,6.9919,7.4511,2629096.0],["2020-04-09",7.6031,7.9039,7.6031,7.8152,3211353.0],["2020-04-13",7.7614,7.8374,7.4796,7.5556,2167814.0],["2020-04-14",7.6917,7.7392,7.4162,7.4701,3179794.0],["2020-04-15",7.1724,7.2991,7.1154,7.1376,2841328.0],["2020-04-16",7.1502,7.2484,6.9476,7.0774,2853425.0],["2020-04-17",7.2484,7.4226,7.1629,7.2927,2239873.0],["2020-04-20",7.1249,7.1724,6.8431,6.8906,2266172.0],["2020-04-21",6.6689,6.8431,6.6277,6.7956,2814766.0],["2020-04-22",7.0267,7.0267,6.7639,6.9507,3898016.0],["2020-04-23",7.0141,7.0616,6.9222,6.9476,3154021.0],["2020-04-24",6.9792,7.0901,6.8716,7.0521,2096018.0],["2020-04-27",7.0679,7.3909,7.0616,7.3022,2102593.0],["2020-04-28",7.4732,7.5619,7.2832,7.3117,3194258.0],["2020-04-29",7.5144,7.5809,7.3782,7.4986,5316576.0],["2020-04-30",7.3782,7.3941,7.1091,7.1122,4656737.0],["2020-05-01",6.8621,6.9856,6.6372,6.6879,2932585.0],["2020-05-04",6.5929,6.7259,6.4852,6.7037,3024368.0],["2020-05-05",6.7829,6.8937,6.7386,6.7576,2717460.0],["2020-05-06",6.7576,6.7829,6.5264,6.5359,3224502.0],["2020-05-07",6.6024,6.7639,6.5707,6.6341,4293024.0],["2020-05-08",6.6689,6.9539,6.5454,6.9286,3920107.0],["2020-05-11",6.7924,6.8209,6.5137,6.6467,4168631.0],["2020-05-12",6.5961,6.7227,6.3522,6.4346,4794806.0],["2020-05-13",6.3839,6.4156,6.0134,6.0926,5055954.0],["2020-05-14",5.9786,6.3871,5.8583,6.3807,5761026.0],["2020-05-15",6.3364,6.4884,6.1813,6.2889,12431729.0],["2020-05-18",6.5327,6.9381,6.5296,6.8842,4686981.0],["2020-05-19",6.8842,6.9096,6.6689,6.6721,3402019.0],["2020-05-20",6.7386,6.8209,6.6087,6.6404,3123777.0],["2020-05-21",6.6594,6.7956,6.6277,6.6626,3404912.0],["2020-05-22",6.6689,6.7037,6.5232,6.6974,1955319.0],["2020-05-26",6.9666,7.1376,6.9666,7.0869,4006630.0],["2020-05-27",7.2769,7.3624,7.0489,7.1154,2588070.0],["2020-05-28",7.2326,7.2326,6.9792,6.9982,4265410.0],["2020-05-29",6.9222,7.0046,6.8177,6.8906,3091956.0],["2020-06-01",6.9001,7.0331,6.8716,6.9666,2735606.0],["2020-06-02",6.9951,7.1281,6.9697,7.0267,2331393.0],["2020-06-03",7.1312,7.2832,7.1312,7.1661,2603060.0],["2020-06-04",7.1376,7.1597,6.9634,7.0616,4887904.0],["2020-06-05",7.3687,7.6632,7.3244,7.5746,4092627.0],["2020-06-08",7.7076,7.8976,7.6442,7.8659,4756936.0],["2020-06-09",7.6917,7.6949,7.4542,7.4701,3581640.0],["2020-06-10",7.4886,7.511,7.1979,7.2426,3127459.0],["2020-06-11",6.9327,6.9487,6.4886,6.5429,4185725.0],["2020-06-12",6.7825,6.9135,6.5397,6.6867,2573868.0],["2020-06-15",6.4886,6.7762,6.3768,6.741,3584796.0],["2020-06-16",6.9806,7.1499,6.8976,6.9934,3526413.0],["2020-06-17",7.019,7.0381,6.7378,6.8337,2448686.0],["2020-06-18",6.757,6.9295,6.7123,6.8528,3405438.0],["2020-06-19",6.9391,6.9966,6.7634,6.7666,5564311.0],["2020-06-22",6.7091,6.9103,6.6196,6.888,2258545.0],["2020-06-23",6.9998,7.0158,6.8049,6.8337,2618314.0],["2020-06-24",6.741,6.872,6.6579,6.8209,3625296.0],["2020-06-25",6.7985,6.872,6.7091,6.8496,2846851.0],["2020-06-26",6.8241,6.9423,6.7123,6.7378,4138124.0],["2020-06-29",6.8784,7.0573,6.8145,7.0509,2834227.0],["2020-06-30",7.0222,7.1276,6.971,7.0861,2988864.0],["2020-07-01",7.1148,7.1947,7.0349,7.0669,3312077.0],["2020-07-02",7.1851,7.265,7.0892,7.1116,1568463.0],["2020-07-06",7.249,7.3033,7.0413,7.0861,2233035.0],["2020-07-07",6.971,6.9742,6.8241,6.8528,3217138.0],["2020-07-08",6.8209,6.9039,6.7442,6.8145,2091811.0],["2020-07-09",6.8017,6.8017,6.4918,6.5717,2261175.0],["2020-07-10",6.5302,6.7538,6.5302,6.741,2434222.0],["2020-07-13",6.757,6.9263,6.6899,6.741,3230025.0],["2020-07-14",6.757,6.8976,6.7282,6.8209,2238558.0],["2020-07-15",7.003,7.0477,6.888,6.8944,2358218.0],["2020-07-16",6.8912,7.019,6.8337,6.9167,1624217.0],["2020-07-17",6.9263,7.0605,6.9167,7.0285,1411985.0],["2020-07-20",6.9838,6.9838,6.757,6.8177,1673396.0],["2020-07-21",6.8081,6.9966,6.8081,6.8944,2144145.0],["2020-07-22",6.8464,7.0222,6.8145,7.0094,2745863.0],["2020-07-23",7.0285,7.1212,6.9774,7.0509,2201477.0],["2020-07-24",7.0701,7.1787,6.9359,6.9678,1600022.0],["2020-07-27",6.9646,7.0062,6.8592,6.9263,2626203.0],["2020-07-28",6.8784,7.0509,6.8784,6.9295,3488542.0],["2020-07-29",6.9519,7.0956,6.9263,7.0861,2887088.0],["2020-07-30",6.9742,6.9806,6.7857,6.8145,2525216.0],["2020-07-31",6.7762,6.8432,6.5972,6.7027,10040375.0],["2020-08-03",6.7091,6.7698,6.5877,6.7666,2593067.0],["2020-08-04",6.7538,6.8209,6.6931,6.7985,3335483.0],["2020-08-05",7.2075,7.364,7.0701,7.2266,5345504.0],["2020-08-06",7.2394,7.3832,7.2202,7.3704,2634882.0],["2020-08-07",7.3289,7.4918,7.3193,7.4662,2259860.0],["2020-08-10",7.5142,7.6419,7.5046,7.6036,1917186.0],["2020-08-11",7.6675,7.7857,7.4726,7.511,1835923.0],["2020-08-12",7.578,7.6483,7.4758,7.479,2637775.0],["2020-08-13",7.4311,7.4694,7.3352,7.4343,1939803.0],["2020-08-14",7.3512,7.4183,7.2809,7.3544,1389105.0],["2020-08-17",7.3544,7.3672,7.233,7.2426,2493657.0],["2020-08-18",7.233,7.2777,7.134,7.2618,2397140.0],["2020-08-19",7.2522,7.4151,7.2234,7.2554,2363478.0],["2020-08-20",7.1787,7.2202,7.118,7.1659,2145197.0],["2020-08-21",7.1627,7.2043,7.0445,7.1627,2254863.0],["2020-08-24",7.2202,7.5046,7.1595,7.4982,4195719.0],["2020-08-25",7.5525,7.5812,7.3896,7.5653,4008734.0],["2020-08-26",7.5429,7.5429,7.3289,7.3289,3741274.0],["2020-08-27",7.3289,7.6004,7.3289,7.5078,2273273.0],["2020-08-28",7.5237,7.5781,7.4375,7.5685,2692476.0],["2020-08-31",7.5589,7.5812,7.4726,7.5461,2457628.0],["2020-09-01",7.4982,7.5972,7.3544,7.5876,2396877.0],["2020-09-02",7.6228,7.7985,7.5876,7.7697,1775961.0],["2020-09-03",7.8113,7.8879,7.6899,7.7282,2633304.0],["2020-09-04",7.8113,7.8304,7.6356,7.7442,2239347.0],["2020-09-08",7.6611,7.6803,7.4566,7.5525,3677368.0],["2020-09-09",7.5712,7.7098,7.5164,7.6357,2874990.0],["2020-09-10",7.6421,7.6421,7.4874,7.5067,2618051.0],["2020-09-11",7.5164,7.539,7.3907,7.4874,2471040.0],["2020-09-14",7.4938,7.6582,7.4745,7.6163,2292997.0],["2020-09-15",7.6518,7.742,7.6292,7.6679,2074716.0],["2020-09-16",7.6969,7.9257,7.655,7.8452,3536406.0],["2020-09-17",7.7162,7.7614,7.5615,7.6066,3771518.0],["2020-09-18",7.6163,7.626,7.3133,7.3649,15047413.0],["2020-09-21",7.236,7.2553,7.1264,7.2295,4283294.0],["2020-09-22",7.2811,7.4036,7.1618,7.2843,3695777.0],["2020-09-23",7.2843,7.352,7.0361,7.0361,4490003.0],["2020-09-24",7.0232,7.2263,6.9008,7.1296,3314181.0],["2020-09-25",7.0684,7.2231,7.0684,7.149,3357311.0],["2020-09-28",7.2843,7.3101,7.1909,7.236,2336653.0],["2020-09-29",7.236,7.2811,7.0974,7.1586,2234876.0],["2020-09-30",7.1812,7.2779,7.1586,7.2521,3681576.0],["2020-10-01",7.2521,7.3101,7.1328,7.2231,2127314.0],["2020-10-02",7.0845,7.3875,7.0845,7.3423,2052099.0],["2020-10-05",7.3842,7.4358,7.3294,7.4004,1649464.0],["2020-10-06",7.5099,7.6647,7.4036,7.439,2972822.0],["2020-10-07",7.5035,7.5325,7.3842,7.4455,2678012.0],["2020-10-08",7.5035,7.6518,7.4713,7.6324,3277100.0],["2020-10-09",7.6743,7.713,7.4713,7.5003,2167288.0],["2020-10-12",7.4938,7.6614,7.4809,7.6357,4015834.0],["2020-10-13",7.5551,7.5905,7.4197,7.4713,3045144.0],["2020-10-14",7.4519,7.6195,7.4229,7.4294,2061041.0],["2020-10-15",7.3714,7.684,7.3262,7.6453,2749808.0],["2020-10-16",7.6518,7.7904,7.6485,7.771,3479601.0],["2020-10-19",7.7936,7.7936,7.5583,7.5937,2233298.0],["2020-10-20",7.6679,7.7033,7.5261,7.6002,2661707.0],["2020-10-21",7.5776,7.7323,7.568,7.6453,2043421.0],["2020-10-22",7.6518,7.7936,7.597,7.7871,2077346.0],["2020-10-23",7.8548,7.9837,7.8097,7.9837,2696684.0],["2020-10-26",7.8613,7.8677,7.6679,7.7581,2365056.0],["2020-10-27",7.7323,7.8161,7.6485,7.6743,2947312.0],["2020-10-28",7.5035,7.568,7.4036,7.4197,3313655.0],["2020-10-29",7.3649,7.5776,7.294,7.5196,2642508.0],["2020-10-30",7.4938,7.6679,7.4519,7.6582,6057151.0],["2020-11-02",7.742,7.8065,7.6292,7.7549,2143619.0],["2020-11-03",7.8742,7.958,7.8516,7.8903,2545729.0],["2020-11-04",7.8161,8.0031,7.6614,7.6776,2965984.0],["2020-11-05",7.6872,7.7678,7.4358,7.5164,3518786.0],["2020-11-06",7.5164,7.6485,7.3778,7.4971,2430277.0],["2020-11-09",7.7742,8.2029,7.7614,8.0966,5621379.0],["2020-11-10",8.0966,8.4801,8.0966,8.3351,3183476.0],["2020-11-11",8.3447,8.3705,7.9966,8.0547,3473289.0],["2020-11-12",8.0321,8.0321,7.7066,7.8709,2928640.0],["2020-11-13",7.9773,8.045,7.8903,8.0095,2095492.0],["2020-11-16",8.161,8.219,8.045,8.2094,2082869.0],["2020-11-17",8.132,8.2996,8.0353,8.2255,1968206.0],["2020-11-18",8.2287,8.2513,8.0224,8.0224,2586492.0],["2020-11-19",8.0095,8.0643,7.8355,7.9612,1919816.0],["2020-11-20",7.9644,8.0514,7.9161,7.9547,1422505.0],["2020-11-23",7.9741,8.1191,7.9451,8.0514,2001079.0],["2020-11-24",8.103,8.406,8.0804,8.3705,2583073.0],["2020-11-25",8.3705,8.4608,8.2996,8.3447,2056307.0],["2020-11-27",8.2738,8.2899,8.1223,8.219,836566.0],["2020-11-30",8.2029,8.2738,8.0353,8.0385,3774937.0],["2020-12-01",8.074,8.1965,8.0708,8.1223,2362163.0],["2020-12-02",8.1223,8.1771,7.9837,8.045,2741655.0],["2020-12-03",8.0579,8.132,7.9386,8.0418,2135730.0],["2020-12-04",8.0708,8.1965,8.045,8.1256,2631989.0],["2020-12-07",8.0772,8.1191,7.987,8.0289,2254337.0],["2020-12-08",7.9837,8.0933,7.958,7.9741,2328763.0],["2020-12-09",8.0011,8.0726,7.9425,7.9783,2447371.0],["2020-12-10",7.9783,8.0791,7.897,8.0433,1996083.0],["2020-12-11",7.9458,8.0888,7.9458,8.0563,1894043.0],["2020-12-14",8.3457,8.4627,8.2416,8.2807,3721024.0],["2020-12-15",8.3489,8.5017,8.2807,8.4595,2517326.0],["2020-12-16",8.518,8.5408,8.3847,8.4302,2147827.0],["2020-12-17",8.4757,8.5635,8.4627,8.5278,2456050.0],["2020-12-18",8.5765,8.6285,8.3132,8.3847,10845383.0],["2020-12-21",8.2547,8.2742,8.0531,8.1409,2854477.0],["2020-12-22",8.1279,8.3067,8.0693,8.2904,2300360.0],["2020-12-23",8.3587,8.4302,8.3002,8.3457,2162817.0],["2020-12-24",8.3912,8.3912,8.2969,8.3717,772397.0],["2020-12-28",8.3782,8.544,8.3717,8.4985,1583191.0],["2020-12-29",8.5082,8.557,8.3067,8.3164,1818302.0],["2020-12-30",8.3067,8.5017,8.3067,8.4205,2077083.0],["2020-12-31",8.4367,8.596,8.3847,8.5635,2245396.0],["2021-01-04",8.583,8.6155,8.2644,8.3522,2867890.0],["2021-01-05",8.3522,8.4855,8.2807,8.4042,3084592.0],["2021-01-06",8.57,8.9114,8.544,8.8269,3562179.0],["2021-01-07",8.8854,8.9179,8.6838,8.6838,3857778.0],["2021-01-08",8.7326,8.7456,8.5733,8.6903,2625940.0],["2021-01-11",8.6903,8.8008,8.6643,8.7781,1961105.0],["2021-01-12",8.7651,9.0219,8.7196,8.9959,2708782.0],["2021-01-13",8.9959,9.0739,8.9081,8.9569,2091285.0],["2021-01-14",8.9667,9.1097,8.9244,9.0479,2470514.0],["2021-01-15",8.9667,9.126,8.7781,9.0414,2504702.0],["2021-01-19",9.1032,9.126,8.9732,8.9927,2164132.0],["2021-01-20",8.9797,9.1747,8.9764,9.1422,2043158.0],["2021-01-21",9.1032,9.1682,8.9276,8.9634,1913241.0],["2021-01-22",8.9049,9.0414,8.8399,9.0154,2556248.0],["2021-01-25",9.0219,9.1552,8.9309,9.0057,2011336.0],["2021-01-26",9.0122,9.0187,8.6675,8.6773,3228710.0],["2021-01-27",8.5375,8.6123,8.4237,8.5343,3237914.0],["2021-01-28",8.6253,8.8269,8.5863,8.7358,2423439.0],["2021-01-29",8.674,8.7423,8.5115,8.5473,5139847.0],["2021-02-01",8.5993,8.7293,8.4952,8.7066,1915871.0],["2021-02-02",8.7781,8.8269,8.7066,8.7618,2354010.0],["2021-02-03",8.6871,8.8073,8.6318,8.7683,3268421.0],["2021-02-04",8.7488,8.9862,8.7098,8.7748,2739288.0],["2021-02-05",8.8203,8.8529,8.6936,8.7163,2306672.0],["2021-02-08",8.8073,8.9309,8.7586,8.8204,2701155.0],["2021-02-09",8.8789,8.9927,8.8561,8.9341,1513762.0],["2021-02-10",8.9569,8.9667,8.8236,8.9114,1664980.0],["2021-02-11",8.9114,8.9764,8.8334,8.8919,2150720.0],["2021-02-12",8.9081,9.0674,8.8431,9.0349,1794371.0],["2021-02-16",9.0512,9.1682,9.0089,9.0869,2712463.0],["2021-02-17",9.0837,9.1617,9.0317,9.1357,2072086.0],["2021-02-18",9.1162,9.269,9.1097,9.1942,2636197.0],["2021-02-19",9.2463,9.2853,9.1845,9.2397,1552947.0],["2021-02-22",9.1877,9.3113,9.1585,9.2235,2063671.0],["2021-02-23",9.269,9.4056,9.1877,9.334,2715356.0],["2021-02-24",9.3535,9.5616,9.2723,9.5096,2804772.0],["2021-02-25",9.4966,9.5584,9.269,9.2723,2529423.0],["2021-02-26",9.2885,9.3665,9.1325,9.1357,3209512.0],["2021-03-01",9.2723,9.4023,9.243,9.321,2279058.0],["2021-03-02",9.36,9.36,9.2072,9.2658,1651042.0],["2021-03-03",9.2885,9.4576,9.2202,9.4478,2879724.0],["2021-03-04",9.4966,9.7729,9.4478,9.6234,3703667.0],["2021-03-05",9.6819,10.007,9.6526,9.981,3192680.0],["2021-03-08",10.072,10.1501,9.9257,10.0655,2761116.0],["2021-03-09",10.0395,10.1436,9.877,9.9062,2574131.0],["2021-03-10",9.9269,10.2805,9.9072,10.2412,3155862.0],["2021-03-11",10.2084,10.2477,10.0938,10.1233,2312984.0],["2021-03-12",10.1495,10.3361,10.1168,10.3034,2578339.0],["2021-03-15",10.3328,10.5162,10.3132,10.5162,1784114.0],["2021-03-16",10.4343,10.4638,10.323,10.3361,1809361.0],["2021-03-17",10.3328,10.3328,10.1266,10.1495,2836068.0],["2021-03-18",10.1429,10.2412,10.0906,10.1233,2522323.0],["2021-03-19",10.1168,10.251,9.9531,10.0578,9665353.0],["2021-03-22",10.0971,10.1331,9.6846,9.7632,6113694.0],["2021-03-23",9.737,10.0349,9.7304,9.8941,3942198.0],["2021-03-24",9.9367,10.2281,9.9236,10.0447,9520973.0],["2021-03-25",10.0906,10.3721,9.9858,10.3197,4233326.0],["2021-03-26",10.3689,10.4343,10.1462,10.2444,3566650.0],["2021-03-29",10.1724,10.4049,10.1724,10.3099,3003066.0],["2021-03-30",10.3263,10.4343,10.2215,10.3394,2645927.0],["2021-03-31",10.3132,10.4114,10.1986,10.3492,4019253.0],["2021-04-01",10.3558,10.418,10.2739,10.4114,3357311.0],["2021-04-05",10.4605,10.5031,10.382,10.454,2816870.0],["2021-04-06",10.4343,10.5391,10.3263,10.3656,3572436.0],["2021-04-07",10.3852,10.4081,10.2019,10.2772,5231630.0],["2021-04-08",10.2412,10.3656,10.1888,10.3296,3723917.0],["2021-04-09",10.3296,10.4311,10.2936,10.4016,2417390.0],["2021-04-12",10.4703,10.562,10.4507,10.49,2631200.0],["2021-04-13",10.4769,10.6046,10.4081,10.5391,2402926.0],["2021-04-14",10.4802,10.6275,10.4802,10.5686,1934017.0],["2021-04-15",10.5948,10.6864,10.5751,10.6537,1873793.0],["2021-04-16",10.7094,10.7879,10.6406,10.7552,2202266.0],["2021-04-19",10.8043,10.8174,10.693,10.8141,2633041.0],["2021-04-20",10.7748,10.8632,10.6766,10.8239,2326133.0],["2021-04-21",10.8043,10.9582,10.7585,10.932,2559667.0],["2021-04-22",10.932,10.9975,10.8862,10.9091,2281425.0],["2021-04-23",10.9156,11.0138,10.8436,10.9484,2883143.0],["2021-04-26",10.968,11.0237,10.9385,10.9745,2467884.0],["2021-04-27",10.9582,10.9778,10.8239,10.8534,2109957.0],["2021-04-28",10.8731,10.8796,10.7519,10.8207,2888140.0],["2021-04-29",10.8403,11.004,10.8207,10.9615,2171496.0],["2021-04-30",10.9123,11.0204,10.8992,10.9549,7970129.0],["2021-05-03",11.0499,11.1317,10.9713,11.0106,1621587.0],["2021-05-04",11.0106,11.1644,11.0106,11.1546,2728769.0],["2021-05-05",11.2005,11.2136,10.9909,11.1383,2627518.0],["2021-05-06",11.1383,11.2856,11.0826,11.1317,1987141.0],["2021-05-07",11.1644,11.3216,11.0924,11.3118,2410553.0],["2021-05-10",11.3805,11.4657,11.2692,11.2823,1555051.0],["2021-05-11",11.243,11.2594,11.1055,11.1874,2344542.0],["2021-05-12",11.2136,11.2136,10.8403,10.8403,1755711.0],["2021-05-13",10.8632,11.2365,10.8174,11.1906,2016333.0],["2021-05-14",11.2496,11.338,11.1939,11.279,1730990.0],["2021-05-17",11.1808,11.2987,11.1644,11.2561,1243147.0],["2021-05-18",11.2005,11.3118,11.0826,11.099,1572934.0],["2021-05-19",11.0564,11.0957,10.8731,10.9778,2892611.0],["2021-05-20",10.9778,11.0629,10.9254,10.9975,1639996.0],["2021-05-21",11.0007,11.1186,10.9615,11.0924,1528226.0],["2021-05-24",11.171,11.1972,11.0924,11.1579,1308631.0],["2021-05-25",11.1481,11.1546,10.9909,11.0073,1957423.0],["2021-05-26",11.0466,11.1284,11.0171,11.0466,2134941.0],["2021-05-27",11.135,11.135,10.9778,10.9811,1965050.0],["2021-05-28",11.0138,11.0433,10.9451,11.0204,1426976.0],["2021-06-01",11.0957,11.1317,10.9778,11.0368,2068142.0],["2021-06-02",11.0728,11.0826,10.9844,11.0269,1534012.0],["2021-06-03",11.004,11.1644,10.9582,11.1219,1962157.0],["2021-06-04",11.1841,11.1874,11.0531,11.0662,1493512.0],["2021-06-07",11.0826,11.1317,10.9942,11.04,1642363.0],["2021-06-08",10.968,11.0138,10.8993,10.9909,1968995.0],["2021-06-09",10.959,11.038,10.9095,10.9952,1623691.0],["2021-06-10",10.9919,11.0216,10.8996,10.9029,1632633.0],["2021-06-11",10.9359,11.0084,10.9128,10.9853,3257639.0],["2021-06-14",10.9688,11.0051,10.7646,10.8305,1721786.0],["2021-06-15",10.8338,10.8634,10.7711,10.8173,2831334.0],["2021-06-16",10.8272,10.8964,10.6262,10.7283,3274733.0],["2021-06-17",10.7184,10.7184,10.379,10.3922,3337324.0],["2021-06-18",10.1682,10.2736,10.0825,10.099,6257285.0],["2021-06-21",10.1879,10.3856,10.1517,10.3527,5210328.0],["2021-06-22",10.3626,10.3626,10.1814,10.2176,2939422.0],["2021-06-23",10.2044,10.2374,10.1352,10.1616,3064605.0],["2021-06-24",10.2044,10.4186,10.1089,10.379,4557854.0],["2021-06-25",10.4153,10.5471,10.3329,10.5174,5111444.0],["2021-06-28",10.4911,10.4911,10.2769,10.3922,2646979.0],["2021-06-29",10.4087,10.4548,10.1978,10.2176,2904708.0],["2021-06-30",10.2011,10.3428,10.1814,10.3263,2790308.0],["2021-07-01",10.3856,10.5438,10.3263,10.4252,2962565.0],["2021-07-02",10.4153,10.4252,10.3099,10.3823,1705743.0],["2021-07-06",10.3461,10.3823,10.0891,10.2736,2114165.0],["2021-07-07",10.2505,10.3494,10.2505,10.3263,1598181.0],["2021-07-08",10.1945,10.2802,10.1319,10.1649,1593973.0],["2021-07-09",10.2769,10.3428,10.2077,10.2934,3241070.0],["2021-07-12",10.2604,10.4054,10.1945,10.3494,2606216.0],["2021-07-13",10.3494,10.4285,10.2374,10.2473,2303253.0],["2021-07-14",10.2473,10.3527,10.1715,10.3033,1928232.0],["2021-07-15",10.2571,10.3296,10.2209,10.2934,2231457.0],["2021-07-16",10.3395,10.4318,10.3164,10.3329,1907982.0],["2021-07-19",10.2242,10.2868,9.9573,10.043,2354799.0],["2021-07-20",10.0364,10.4054,10.0298,10.3099,3238966.0],["2021-07-21",10.3626,10.4449,10.2901,10.2901,1686019.0],["2021-07-22",10.267,10.3033,10.1649,10.2374,2120739.0],["2021-07-23",10.3066,10.3889,10.2637,10.3626,1502716.0],["2021-07-26",10.3955,10.4614,10.2967,10.3395,1308368.0],["2021-07-27",10.2868,10.4746,10.244,10.3823,2589648.0],["2021-07-28",10.4021,10.5767,10.323,10.5405,2094966.0],["2021-07-29",10.5965,10.6229,10.5306,10.5339,1936910.0],["2021-07-30",10.501,10.6393,10.4186,10.4515,5389686.0],["2021-08-02",10.4515,10.6657,10.4515,10.5076,2607268.0],["2021-08-03",10.5405,10.6987,10.4087,10.6921,3236599.0],["2021-08-04",10.6064,10.6789,10.4153,10.6591,3375457.0],["2021-08-05",10.6262,10.781,10.3164,10.5998,4988366.0],["2021-08-06",10.7085,10.9095,10.6789,10.8338,3101949.0],["2021-08-09",10.8338,10.8964,10.7942,10.8403,1850124.0],["2021-08-10",10.8469,10.8667,10.7744,10.7843,3517471.0],["2021-08-11",10.8403,10.9853,10.7711,10.9392,3158229.0],["2021-08-12",10.9688,10.9688,10.7843,10.837,2263279.0],["2021-08-13",10.8733,10.9128,10.8008,10.8667,1884839.0],["2021-08-16",10.8436,10.9392,10.8074,10.8338,2189379.0],["2021-08-17",10.8338,10.8338,10.6196,10.7514,1784377.0],["2021-08-18",10.7283,10.7547,10.6393,10.6558,1453537.0],["2021-08-19",10.5866,10.6822,10.501,10.5669,2293786.0],["2021-08-20",10.5833,10.6789,10.5141,10.6756,4060016.0],["2021-08-23",10.6954,10.7217,10.5669,10.6295,1767546.0],["2021-08-24",10.6361,10.6525,10.5471,10.613,1874845.0],["2021-08-25",10.6459,10.7843,10.5965,10.7283,1546635.0],["2021-08-26",10.702,10.702,10.5537,10.5636,1796211.0],["2021-08-27",10.5767,10.6888,10.5767,10.6558,1755185.0],["2021-08-30",10.6888,10.6888,10.5471,10.5833,1446174.0],["2021-08-31",10.5603,10.6558,10.5504,10.5998,1500086.0],["2021-09-01",10.6328,10.725,10.5767,10.6888,1594762.0],["2021-09-02",10.7217,10.7744,10.6822,10.7415,1411459.0],["2021-09-03",10.7382,10.7382,10.5932,10.5998,1348605.0],["2021-09-07",10.5932,10.5932,10.412,10.4219,1741773.0],["2021-09-08",10.3963,10.5257,10.3864,10.4826,2204370.0],["2021-09-09",10.4461,10.4992,10.3698,10.3731,1800419.0],["2021-09-10",10.4129,10.4361,10.2172,10.2338,1888520.0],["2021-09-13",10.3333,10.3731,10.1741,10.2238,2154139.0],["2021-09-14",10.2504,10.2537,10.0646,10.2338,3253957.0],["2021-09-15",10.2205,10.393,10.2139,10.3134,2642771.0],["2021-09-16",10.3333,10.3831,10.0712,10.0779,2979923.0],["2021-09-17",10.0779,10.184,9.9352,9.9419,7429162.0],["2021-09-20",9.7594,9.8954,9.703,9.7959,2410027.0],["2021-09-21",9.8656,9.912,9.7561,9.7627,1529541.0],["2021-09-22",9.8291,9.8855,9.7163,9.7362,1987930.0],["2021-09-23",9.7462,9.9021,9.7196,9.7793,1182396.0],["2021-09-24",9.7793,9.8324,9.7528,9.7727,1565045.0],["2021-09-27",9.8424,10.1044,9.8191,10.0016,3623719.0],["2021-09-28",9.9916,10.0679,9.8656,9.9485,2899711.0],["2021-09-29",9.9518,10.0381,9.8954,9.9684,1905878.0],["2021-09-30",9.9684,10.0281,9.839,9.8424,1879579.0],["2021-10-01",9.8623,10.1674,9.8623,10.0513,2487082.0],["2021-10-04",10.048,10.2238,10.048,10.1243,2097596.0],["2021-10-05",10.1674,10.2869,10.0912,10.1343,1751503.0],["2021-10-06",10.0613,10.2172,10.0115,10.2172,1760708.0],["2021-10-07",10.2736,10.3599,10.2404,10.2636,1703640.0],["2021-10-08",10.2272,10.3134,10.2139,10.2305,998041.0],["2021-10-11",10.2338,10.2338,10.0215,10.0281,753725.0],["2021-10-12",10.0215,10.1608,9.985,10.1144,1270497.0],["2021-10-13",10.1177,10.1674,10.0314,10.1077,1139003.0],["2021-10-14",10.1641,10.2935,10.1243,10.2636,1344660.0],["2021-10-15",10.3101,10.3665,10.2637,10.2703,1220793.0],["2021-10-18",10.2073,10.2537,10.1575,10.1641,1191601.0],["2021-10-19",10.2272,10.2437,10.1376,10.2437,1171877.0],["2021-10-20",10.2139,10.4395,10.2073,10.3499,887849.0],["2021-10-21",10.3499,10.3599,10.2205,10.257,1154257.0],["2021-10-22",10.3134,10.3963,10.3068,10.3466,911781.0],["2021-10-25",10.3698,10.4129,10.2537,10.3598,1118490.0],["2021-10-26",10.3764,10.4892,10.3267,10.393,998041.0],["2021-10-27",10.3963,10.4129,10.1575,10.1741,1672344.0],["2021-10-28",10.2006,10.3167,10.1973,10.3134,1518233.0],["2021-10-29",10.2703,10.3963,10.1807,10.194,3208723.0],["2021-11-01",10.2305,10.3864,10.1708,10.3167,1647886.0],["2021-11-02",10.3632,10.3632,10.1708,10.2437,1255507.0],["2021-11-03",10.2073,10.3399,10.1874,10.3134,1834345.0],["2021-11-04",9.8523,9.9319,9.305,9.4376,4100254.0],["2021-11-05",9.4775,9.6964,9.441,9.5604,2254863.0],["2021-11-08",9.6101,9.6898,9.5073,9.64,2951520.0],["2021-11-09",9.6466,9.6732,9.4708,9.4808,1930599.0],["2021-11-10",9.5173,9.6997,9.5106,9.64,1952427.0],["2021-11-11",9.6135,9.6566,9.5007,9.6367,1970047.0],["2021-11-12",9.6831,9.6997,9.5737,9.5869,1588451.0],["2021-11-15",9.6367,9.6964,9.5438,9.6798,2581758.0],["2021-11-16",9.6964,9.6964,9.5538,9.5703,2543625.0],["2021-11-17",9.5139,9.5637,9.3547,9.5405,3311814.0],["2021-11-18",9.504,9.5173,9.3315,9.3779,2196743.0],["2021-11-19",9.3481,9.504,9.2983,9.4443,3342847.0],["2021-11-22",9.4443,9.6234,9.4244,9.5571,1834345.0],["2021-11-23",9.6068,9.703,9.5737,9.6864,1745981.0],["2021-11-24",9.6864,9.7428,9.64,9.7196,2135204.0],["2021-11-26",9.5339,9.5471,9.3215,9.3813,1641311.0],["2021-11-29",9.4476,9.4907,9.3514,9.3846,2499180.0],["2021-11-30",9.2884,9.3149,9.0296,9.0329,4412421.0],["2021-12-01",9.1922,9.4144,9.086,9.0926,2126262.0],["2021-12-02",9.1524,9.2751,9.1391,9.1922,2630674.0],["2021-12-03",9.2519,9.3481,9.222,9.3282,2752175.0],["2021-12-06",9.4211,9.6168,9.4211,9.4741,4512357.0],["2021-12-07",9.4874,9.6002,9.4277,9.5173,2120476.0],["2021-12-08",9.5066,9.5901,9.4497,9.5734,1865377.0],["2021-12-09",9.5333,9.6704,9.4932,9.5701,1993979.0],["2021-12-10",9.6302,9.667,9.54,9.5534,3147972.0],["2021-12-13",9.53,9.6002,9.4765,9.54,2835016.0],["2021-12-14",9.5701,9.7105,9.5333,9.5534,3010955.0],["2021-12-15",9.647,9.9645,9.6068,9.9344,3294457.0],["2021-12-16",9.9411,10.125,9.8642,9.8843,2882880.0],["2021-12-17",9.8609,9.9144,9.7272,9.7807,5798107.0],["2021-12-20",9.6804,9.7439,9.4631,9.6302,1839079.0],["2021-12-21",9.6871,9.8041,9.6403,9.7706,2169655.0],["2021-12-22",9.7773,9.8509,9.7372,9.8275,1080620.0],["2021-12-23",9.8642,9.9144,9.8375,9.8575,788440.0],["2021-12-27",9.8575,9.9779,9.7773,9.9612,2289315.0],["2021-12-28",9.9344,10.1617,9.9244,10.155,2254600.0],["2021-12-29",10.1784,10.3155,10.1784,10.2754,1660246.0],["2021-12-30",10.3222,10.3456,10.2353,10.2754,1719419.0],["2021-12-31",10.2654,10.3489,10.2654,10.3088,2132574.0],["2022-01-03",10.3456,10.3489,10.145,10.252,2612002.0],["2022-01-04",10.3222,10.4559,10.3188,10.389,3109050.0],["2022-01-05",10.4225,10.5729,10.3255,10.3322,3184265.0],["2022-01-06",10.4057,10.4793,10.3356,10.3623,1835397.0],["2022-01-07",10.3456,10.5261,10.3456,10.5127,2190431.0],["2022-01-10",10.5629,10.5963,10.3489,10.3991,1697854.0],["2022-01-11",10.4325,10.4325,10.1283,10.1985,2131259.0],["2022-01-12",10.1985,10.2319,10.0949,10.1183,2036846.0],["2022-01-13",10.1016,10.252,10.0548,10.1517,1752818.0],["2022-01-14",10.1283,10.2018,10.0748,10.1818,1586347.0],["2022-01-18",10.135,10.1985,9.9979,10.1216,2148616.0],["2022-01-19",10.1383,10.1517,9.8776,9.9879,2000554.0],["2022-01-20",9.9979,10.1584,9.8709,9.8843,1493512.0],["2022-01-21",9.8776,9.9344,9.6302,9.6904,2352958.0],["2022-01-24",9.5968,9.8007,9.4564,9.7472,3396496.0],["2022-01-25",9.6302,9.8308,9.5166,9.7004,3380191.0],["2022-01-26",9.7406,9.8843,9.6336,9.6971,3624508.0],["2022-01-27",9.7873,9.8776,9.5734,9.6369,3078017.0],["2022-01-28",9.6302,9.7439,9.5266,9.7406,2593856.0],["2022-01-31",9.6603,9.8241,9.5868,9.8174,5858069.0],["2022-02-01",9.7907,9.8809,9.6169,9.7439,2156506.0],["2022-02-02",9.7773,9.8676,9.7038,9.8408,2248815.0],["2022-02-03",9.8341,9.8341,9.6336,9.667,1928758.0],["2022-02-04",9.5935,9.6938,9.5032,9.5333,2334549.0],["2022-02-07",9.5534,9.6737,9.53,9.6002,1974255.0],["2022-02-08",9.657,9.7138,9.5667,9.6269,2695632.0],["2022-02-09",9.6938,9.8141,9.6302,9.7004,2473144.0],["2022-02-10",9.3996,9.4865,9.0352,9.0787,8328320.0],["2022-02-11",9.0419,9.1723,9.0319,9.1021,5449385.0],["2022-02-14",9.0954,9.2124,8.9383,9.0386,4878174.0],["2022-02-15",9.0854,9.2191,9.0787,9.1355,2721405.0],["2022-02-16",9.1054,9.2926,9.0586,9.2425,4492896.0],["2022-02-17",9.189,9.3027,9.1389,9.2692,3436734.0],["2022-02-18",9.2525,9.3294,9.2224,9.2291,3997162.0],["2022-02-22",9.1823,9.2425,8.9885,9.0386,4680669.0],["2022-02-23",9.0887,9.0988,8.8113,8.838,3886181.0],["2022-02-24",8.6976,8.828,8.5873,8.828,3753109.0],["2022-02-25",8.8915,9.0988,8.8514,9.062,4231748.0],["2022-02-28",8.9584,9.0887,8.8915,8.9483,9240627.0],["2022-03-01",8.9584,8.9951,8.6074,8.6542,4676987.0],["2022-03-02",8.6508,8.9885,8.6508,8.9183,5761552.0],["2022-03-03",8.9584,9.0353,8.8581,8.9584,12418580.0],["2022-03-04",8.8748,8.9316,8.6943,8.8447,6019807.0],["2022-03-07",8.8681,8.8681,8.5272,8.6007,7724761.0],["2022-03-08",8.691,8.8681,8.5238,8.691,8883752.0],["2022-03-09",8.8386,8.8858,8.697,8.7375,4979687.0],["2022-03-10",8.6363,8.7206,8.5015,8.6667,5740776.0],["2022-03-11",8.7307,8.7712,8.488,8.4914,3841736.0],["2022-03-14",8.5757,8.6397,8.4981,8.579,4111825.0],["2022-03-15",8.633,8.7038,8.5487,8.6802,5158256.0],["2022-03-16",8.6532,8.8015,8.5689,8.7307,4978898.0],["2022-03-17",8.7071,8.7746,8.6229,8.7644,4518405.0],["2022-03-18",8.7644,8.7847,8.5824,8.6835,8044818.0],["2022-03-21",8.6768,8.9229,8.6768,8.842,4153114.0],["2022-03-22",8.8723,8.9094,8.6937,8.7779,3815174.0],["2022-03-23",8.7341,8.7746,8.6127,8.6127,2833701.0],["2022-03-24",8.6094,8.6229,8.5554,8.6127,2674856.0],["2022-03-25",8.6026,8.724,8.5925,8.6498,2960462.0],["2022-03-28",8.633,8.7442,8.5757,8.7274,2836594.0],["2022-03-29",8.8217,8.8959,8.6802,8.8588,2892611.0],["2022-03-30",8.8217,9.0274,8.8217,8.906,4854768.0],["2022-03-31",8.8925,9.0409,8.8892,8.9836,5254510.0],["2022-04-01",9.024,9.1049,8.9195,9.0341,5110919.0],["2022-04-04",9.0409,9.0476,8.7981,8.9262,3573488.0],["2022-04-05",8.8858,9.0105,8.8285,8.8588,6007446.0],["2022-04-06",8.8184,9.0341,8.8083,8.9633,5180873.0],["2022-04-07",8.9937,8.9937,8.8386,8.9431,4884222.0],["2022-04-08",8.9667,9.0881,8.9128,9.0341,6027959.0],["2022-04-11",9.051,9.1588,9.0341,9.1454,5134850.0],["2022-04-12",9.1959,9.2633,9.1352,9.1622,5272130.0],["2022-04-13",9.2094,9.2465,9.1352,9.1791,4196245.0],["2022-04-14",9.1824,9.2768,9.1521,9.1588,4177835.0],["2022-04-18",9.142,9.2869,9.115,9.2566,4249631.0],["2022-04-19",9.3105,9.3442,9.2701,9.324,2882091.0],["2022-04-20",9.4184,9.5162,9.3645,9.4555,2870256.0],["2022-04-21",9.533,9.533,9.3004,9.3341,2687216.0],["2022-04-22",9.2937,9.3139,9.1521,9.1858,3161911.0],["2022-04-25",9.1723,9.1858,8.906,9.0409,5372329.0],["2022-04-26",9.0105,9.0645,8.8555,8.8723,3571647.0],["2022-04-27",8.8689,8.9768,8.842,8.8892,3421743.0],["2022-04-28",8.906,9.0206,8.8791,8.9633,5378115.0],["2022-04-29",8.933,8.9903,8.6633,8.6835,12044347.0],["2022-05-02",8.7172,8.7408,8.542,8.6701,5255562.0],["2022-05-03",8.7105,8.9768,8.6937,8.8858,4591516.0],["2022-05-04",8.8993,9.0611,8.8555,8.9937,7748956.0],["2022-05-05",8.9667,8.997,8.7038,8.7779,4138913.0],["2022-05-06",8.7408,8.7847,8.5318,8.6296,4136020.0],["2022-05-09",8.5723,8.6566,8.4307,8.5723,4706705.0],["2022-05-10",8.6465,8.6936,8.4004,8.4577,4840829.0],["2022-05-11",8.4914,8.6195,8.4071,8.4712,4844774.0],["2022-05-12",8.4644,8.5554,8.4071,8.5487,4616500.0],["2022-05-13",8.5757,8.7577,8.5217,8.7206,5064107.0],["2022-05-16",8.7206,8.9566,8.6768,8.933,3496958.0],["2022-05-17",9.0442,9.2094,8.9768,9.2094,2954676.0],["2022-05-18",9.233,9.2768,9.0375,9.0746,3969022.0],["2022-05-19",9.0375,9.1487,8.9195,9.0307,4821631.0],["2022-05-20",9.0409,9.0645,8.8116,8.9566,3591897.0],["2022-05-23",9.0914,9.1555,9.0105,9.0409,2824759.0],["2022-05-24",9.0071,9.0645,8.842,9.0375,3668164.0],["2022-05-25",9.0375,9.1116,9.0105,9.0611,4239375.0],["2022-05-26",9.1049,9.2263,9.1049,9.1521,2105223.0],["2022-05-27",9.169,9.2532,9.169,9.2532,2216730.0],["2022-05-31",9.206,9.2768,9.0982,9.2296,4587045.0],["2022-06-01",9.2263,9.2532,9.0611,9.1454,3108261.0],["2022-06-02",9.1959,9.2667,9.0409,9.26,2129681.0],["2022-06-03",9.2532,9.2735,9.1824,9.2263,2332971.0],["2022-06-06",9.3072,9.3409,9.2465,9.2836,2066827.0],["2022-06-07",9.233,9.4083,9.2128,9.4015,2510751.0],["2022-06-08",9.3839,9.3839,9.2106,9.2548,3363360.0],["2022-06-09",9.2242,9.3091,9.1562,9.1596,2681694.0],["2022-06-10",9.0509,9.2412,9.0407,9.2072,4499470.0],["2022-06-13",9.0645,9.0985,8.7927,8.8369,5883842.0],["2022-06-14",8.8607,8.8912,8.667,8.7485,4576263.0],["2022-06-15",8.7553,8.9626,8.7384,8.8539,2866312.0],["2022-06-16",8.7316,8.7418,8.5651,8.6636,5310527.0],["2022-06-17",8.7927,8.8844,8.6432,8.8437,9854705.0],["2022-06-21",8.915,9.0034,8.7961,8.9558,4173365.0],["2022-06-22",8.8709,9.2072,8.8709,9.1359,4896057.0],["2022-06-23",9.1596,9.2684,9.1495,9.2208,4099728.0],["2022-06-24",9.2616,9.53,9.2616,9.4518,6420601.0],["2022-06-27",9.4518,9.53,9.3737,9.4077,6279902.0],["2022-06-28",9.4586,9.5639,9.3227,9.3499,3471711.0],["2022-06-29",9.3465,9.3975,9.0815,9.1393,4352460.0],["2022-06-30",9.0475,9.2208,9.0203,9.1698,3464348.0],["2022-07-01",9.1664,9.4179,9.1087,9.4009,3476708.0],["2022-07-05",9.2786,9.2989,8.8233,9.0136,5313683.0],["2022-07-06",9.0169,9.1698,8.9524,9.1155,4597302.0],["2022-07-07",9.18,9.2276,9.0815,9.1053,2815029.0],["2022-07-08",9.1461,9.1495,9.0373,9.0849,2354536.0],["2022-07-11",9.0747,9.1427,9.0373,9.0951,1574512.0],["2022-07-12",9.0475,9.18,9.0441,9.0951,2193061.0],["2022-07-13",9.0237,9.1155,8.9422,9.0577,2310091.0],["2022-07-14",8.9354,9.0781,8.9082,9.0679,2135204.0],["2022-07-15",9.1698,9.1902,9.0034,9.1291,2546781.0],["2022-07-18",9.1596,9.2038,9.0102,9.0373,2326396.0],["2022-07-19",9.1155,9.197,9.1155,9.18,2714567.0],["2022-07-20",9.1868,9.2208,9.0136,9.0509,2915228.0],["2022-07-21",9.0034,9.1359,8.9626,9.0917,2430803.0],["2022-07-22",9.1495,9.1766,9.0679,9.1596,2406082.0],["2022-07-25",9.1936,9.2684,9.1461,9.2582,2563612.0],["2022-07-26",9.2718,9.3737,9.2582,9.3601,2508910.0],["2022-07-27",9.3397,9.4756,9.3057,9.4213,2506280.0],["2022-07-28",9.462,9.5538,9.4009,9.5538,2565979.0],["2022-07-29",9.5809,9.7134,9.547,9.7066,9161993.0],["2022-08-01",9.6795,9.7372,9.5911,9.6013,3424636.0],["2022-08-02",9.5843,9.6625,9.496,9.496,3391763.0],["2022-08-03",9.5164,9.5775,9.4552,9.5334,2285370.0],["2022-08-04",9.6727,10.2231,9.5572,10.1313,6829811.0],["2022-08-05",10.0226,10.0226,9.7066,9.9207,5535908.0],["2022-08-08",9.9173,10.1143,9.8595,9.8765,3126144.0],["2022-08-09",9.9784,10.094,9.9682,10.043,4055809.0],["2022-08-10",10.1347,10.4983,10.1245,10.4439,5831507.0],["2022-08-11",10.4575,10.6579,10.4269,10.4711,4396905.0],["2022-08-12",10.5152,10.6444,10.4711,10.6002,2537576.0],["2022-08-15",10.5424,10.8788,10.5186,10.8108,4873440.0],["2022-08-16",10.7463,10.8924,10.7293,10.8686,2618576.0],["2022-08-17",10.7972,10.906,10.7735,10.872,2474722.0],["2022-08-18",10.9026,10.9365,10.8482,10.8992,2414234.0],["2022-08-19",10.8482,10.9229,10.8244,10.8346,2989127.0],["2022-08-22",10.7157,10.7531,10.6138,10.6274,1766231.0],["2022-08-23",10.6783,10.7123,10.5594,10.6104,1743877.0],["2022-08-24",10.6036,10.6545,10.5764,10.6274,1444859.0],["2022-08-25",10.6172,10.7021,10.6002,10.6783,1512184.0],["2022-08-26",10.7021,10.7225,10.5594,10.5628,1697854.0],["2022-08-29",10.5017,10.556,10.3963,10.5017,2869731.0],["2022-08-30",10.5254,10.5934,10.2944,10.3284,1372011.0],["2022-08-31",10.3182,10.3454,10.2401,10.2434,2842380.0],["2022-09-01",10.2163,10.3012,10.1925,10.2774,1768335.0],["2022-09-02",10.3522,10.4269,10.1517,10.1755,2474196.0],["2022-09-06",10.1755,10.2299,10.026,10.1008,1873530.0],["2022-09-07",10.0624,10.4081,10.0556,10.3533,2741918.0],["2022-09-08",10.2849,10.4286,10.2678,10.4252,1751766.0],["2022-09-09",10.4766,10.5074,10.4081,10.4697,1989508.0],["2022-09-12",10.5142,10.5382,10.4252,10.4731,2185171.0],["2022-09-13",10.3191,10.3841,10.1206,10.1685,1924287.0],["2022-09-14",10.1856,10.2233,10.083,10.2164,2987549.0],["2022-09-15",10.1822,10.2335,10.0966,10.1685,2859474.0],["2022-09-16",10.0556,10.1103,9.97,10.0932,5292907.0],["2022-09-19",10.0453,10.1856,10.0419,10.1685,1908771.0],["2022-09-20",10.0795,10.1788,10.0042,10.1035,1983459.0],["2022-09-21",10.1925,10.2678,9.994,9.994,1670240.0],["2022-09-22",9.9905,9.9905,9.8673,9.9152,1391735.0],["2022-09-23",9.8228,9.8228,9.5661,9.6688,2801879.0],["2022-09-26",9.6517,9.6722,9.5011,9.549,2893662.0],["2022-09-27",9.6038,9.6859,9.3231,9.4019,2984393.0],["2022-09-28",9.4772,9.6312,9.3882,9.5696,2131522.0],["2022-09-29",9.5148,9.5388,9.3231,9.4874,2720353.0],["2022-09-30",9.5045,9.5661,9.3437,9.3608,3473815.0],["2022-10-03",9.4908,9.7407,9.4224,9.6825,4850823.0],["2022-10-04",9.7681,9.9426,9.7338,9.905,3296035.0],["2022-10-05",9.7989,9.9392,9.7441,9.8776,2393984.0],["2022-10-06",9.8708,9.8913,9.662,9.6928,2696158.0],["2022-10-07",9.6414,9.6414,9.4361,9.4737,2389514.0],["2022-10-10",9.5319,9.6175,9.4806,9.4908,2129418.0],["2022-10-11",9.4806,9.7133,9.4464,9.6141,3566913.0],["2022-10-12",9.573,9.573,9.4019,9.4087,2062619.0],["2022-10-13",9.2992,9.6791,9.1657,9.638,2361900.0],["2022-10-14",9.6757,9.7749,9.4155,9.4395,1941118.0],["2022-10-17",9.5422,9.7133,9.5114,9.638,2070508.0],["2022-10-18",9.8023,9.9324,9.7373,9.9016,2646453.0],["2022-10-19",9.8673,9.9563,9.7749,9.8228,2380835.0],["2022-10-20",9.8091,9.8091,9.4703,9.5182,3083540.0],["2022-10-21",9.5833,9.8399,9.5045,9.7955,2208314.0],["2022-10-24",9.6004,9.6517,9.3676,9.3847,4075533.0],["2022-10-25",9.3711,9.5319,9.3368,9.5182,3736804.0],["2022-10-26",9.5901,9.6278,9.4464,9.5114,2749808.0],["2022-10-27",9.6038,9.7339,9.5353,9.6551,2308776.0],["2022-10-28",9.6586,9.8194,9.6414,9.8126,1970310.0],["2022-10-31",9.7852,9.8297,9.7167,9.7475,7351581.0],["2022-11-01",9.8331,9.8571,9.7407,9.8263,2345331.0],["2022-11-02",9.8091,9.8399,9.5559,9.5867,3574540.0],["2022-11-03",9.8228,9.8502,9.2581,9.7612,3573488.0],["2022-11-04",9.8742,10.0419,9.7989,9.9255,2381098.0],["2022-11-07",9.9289,9.9974,9.7133,9.9358,2634882.0],["2022-11-08",9.9905,10.124,9.9529,10.0966,2444215.0],["2022-11-09",10.0213,10.0966,9.9016,9.9289,2216993.0],["2022-11-10",10.2062,10.3704,10.0761,10.3533,2572028.0],["2022-11-11",10.3773,10.4423,10.2575,10.3499,3289197.0],["2022-11-14",10.2952,10.3841,10.2164,10.2267,1952164.0],["2022-11-15",10.3191,10.4355,10.1993,10.2849,1973992.0],["2022-11-16",10.2609,10.3328,10.1582,10.2438,1458271.0],["2022-11-17",10.1274,10.2438,10.0966,10.237,1767283.0],["2022-11-18",10.3431,10.48,10.326,10.4629,2543099.0],["2022-11-21",10.4629,10.5245,10.3978,10.4663,1563204.0],["2022-11-22",10.4834,10.6477,10.4834,10.634,1763864.0],["2022-11-23",10.6237,10.7024,10.5484,10.6443,1356232.0],["2022-11-25",10.6682,10.7675,10.6614,10.7572,550698.0],["2022-11-28",10.6648,10.7572,10.5827,10.6271,1157938.0],["2022-11-29",10.5998,10.6545,10.4868,10.5518,1749925.0],["2022-11-30",10.5313,10.7846,10.4697,10.7777,2481822.0],["2022-12-01",10.8325,10.9181,10.7196,10.764,2001079.0],["2022-12-02",10.6443,10.8804,10.6443,10.7983,2520482.0],["2022-12-05",10.6785,10.6888,10.4115,10.4766,1872215.0],["2022-12-06",10.48,10.5176,10.4013,10.5039,2602271.0],["2022-12-07",10.5119,10.5222,10.4291,10.4774,1678130.0],["2022-12-08",10.5188,10.6084,10.4877,10.5739,1389105.0],["2022-12-09",10.5774,10.6532,10.5222,10.5498,1370433.0],["2022-12-12",10.5705,10.636,10.4877,10.5877,1752029.0],["2022-12-13",10.767,10.767,10.5291,10.636,3531410.0],["2022-12-14",10.6291,10.7049,10.5119,10.5808,1829348.0],["2022-12-15",10.4533,10.4946,10.3291,10.3602,2834227.0],["2022-12-16",10.2774,10.3188,10.0913,10.1705,8915047.0],["2022-12-19",10.2154,10.2981,10.1223,10.1981,2171759.0],["2022-12-20",10.1671,10.2533,10.1188,10.2119,1836449.0],["2022-12-21",10.2947,10.4601,10.2809,10.4015,1556366.0],["2022-12-22",10.3636,10.4326,10.2671,10.4257,1159253.0],["2022-12-23",10.3877,10.5015,10.3877,10.4808,712436.0],["2022-12-27",10.505,10.6153,10.4774,10.5912,1094295.0],["2022-12-28",10.636,10.667,10.4567,10.4567,913622.0],["2022-12-29",10.5015,10.6325,10.5015,10.5567,1066418.0],["2022-12-30",10.4981,10.5394,10.3912,10.4601,1189234.0],["2023-01-03",10.5119,10.5498,10.4257,10.5153,2220675.0],["2023-01-04",10.6118,10.7015,10.4981,10.5705,1508239.0],["2023-01-05",10.4981,10.4981,10.3464,10.374,1096136.0],["2023-01-06",10.4808,10.5877,10.4395,10.5257,1797000.0],["2023-01-09",10.5463,10.6532,10.4808,10.4808,1333352.0],["2023-01-10",10.4119,10.4567,10.3429,10.4257,1397784.0],["2023-01-11",10.4498,10.5808,10.4395,10.5774,1003301.0],["2023-01-12",10.6222,10.6808,10.567,10.667,1104815.0],["2023-01-13",10.6291,10.6567,10.5636,10.6567,1284962.0],["2023-01-17",10.636,10.6842,10.5532,10.567,1262871.0],["2023-01-18",10.5981,10.6153,10.3636,10.3671,1271812.0],["2023-01-19",10.3429,10.3533,10.2671,10.2774,1744140.0],["2023-01-20",10.2912,10.3671,10.2533,10.3567,1906141.0],["2023-01-23",10.3981,10.4981,10.3809,10.4464,1335193.0],["2023-01-24",10.3429,10.636,10.3257,10.6187,2562823.0],["2023-01-25",10.5774,10.6498,10.5222,10.5601,2011599.0],["2023-01-26",10.5843,10.6877,10.5015,10.6808,1586084.0],["2023-01-27",10.6498,10.6773,10.5325,10.5498,1646045.0],["2023-01-30",10.4877,10.5843,10.467,10.4774,1570567.0],["2023-01-31",10.5153,10.698,10.4601,10.6567,6515277.0],["2023-02-01",10.6291,10.8497,10.5946,10.7704,1925339.0],["2023-02-02",10.7808,10.8773,10.736,10.8739,1727834.0],["2023-02-03",10.798,10.8497,10.6222,10.6911,2022382.0],["2023-02-06",10.6049,10.6739,10.536,10.6118,1116649.0],["2023-02-07",10.5705,10.6705,10.4636,10.6256,1673133.0],["2023-02-08",10.5601,10.5912,10.4015,10.4636,2467095.0],["2023-02-09",10.6911,10.6911,10.2498,10.3602,4109984.0],["2023-02-10",10.3533,10.6429,10.3395,10.6153,3316548.0],["2023-02-13",10.6291,10.767,10.6153,10.7635,1844075.0],["2023-02-14",10.736,10.7808,10.6256,10.6773,1474577.0],["2023-02-15",10.6153,10.7739,10.5981,10.7532,1535327.0],["2023-02-16",10.6222,10.7773,10.5636,10.7429,2214363.0],["2023-02-17",10.736,10.8877,10.6911,10.867,1645519.0],["2023-02-21",10.7842,10.8428,10.7532,10.7601,2002131.0],["2023-02-22",10.7946,10.8394,10.7256,10.7291,2232246.0],["2023-02-23",10.7877,10.9014,10.7429,10.8532,2413971.0],["2023-02-24",10.7808,11.0462,10.7532,11.0325,2709045.0],["2023-02-27",11.1083,11.1773,11.029,11.06,2813451.0],["2023-02-28",11.0359,11.2152,10.9807,10.9807,4718277.0],["2023-03-01",10.9256,10.9911,10.8221,10.8808,2761642.0],["2023-03-02",10.8566,10.8946,10.798,10.8497,3452250.0],["2023-03-03",10.8773,11.0187,10.798,10.9083,2099437.0],["2023-03-06",10.9014,10.9256,10.6946,10.7532,3131141.0],["2023-03-07",10.7635,10.8773,10.6463,10.7049,2766902.0],["2023-03-08",10.7199,10.7824,10.6608,10.7615,2384780.0],["2023-03-09",10.7963,10.8032,10.5705,10.5775,2068668.0],["2023-03-10",10.5879,10.5879,10.3066,10.3657,3620300.0],["2023-03-13",10.2024,10.3414,10.1642,10.2372,4966538.0],["2023-03-14",10.4004,10.5046,10.3309,10.39,2726928.0],["2023-03-15",10.2406,10.2962,10.1538,10.2337,3637131.0],["2023-03-16",10.1017,10.2858,9.876,10.2754,3908798.0],["2023-03-17",10.2059,10.2059,9.9976,10.0809,8352778.0],["2023-03-20",10.1886,10.3379,10.1816,10.2754,2317981.0],["2023-03-21",10.3969,10.4282,10.2476,10.317,2887351.0],["2023-03-22",10.2788,10.3483,10.0531,10.0705,2740866.0],["2023-03-23",10.0392,10.1573,9.8934,9.9524,3585059.0],["2023-03-24",9.8448,10.0948,9.8448,10.0913,1643678.0],["2023-03-27",10.2268,10.2719,10.1469,10.2024,2342965.0],["2023-03-28",10.1851,10.4108,10.1851,10.3448,2694843.0],["2023-03-29",10.4073,10.5011,10.383,10.4872,2234613.0],["2023-03-30",10.5393,10.6296,10.4664,10.5428,2540732.0],["2023-03-31",10.6018,10.633,10.4976,10.5844,2206211.0],["2023-04-03",10.6296,10.6712,10.5185,10.5219,2078398.0],["2023-04-04",10.5011,10.5358,10.3414,10.3795,1976885.0],["2023-04-05",10.317,10.4143,10.2823,10.3622,2148616.0],["2023-04-06",10.3934,10.4039,10.258,10.3275,1947693.0],["2023-04-10",10.265,10.383,10.265,10.3309,1434865.0],["2023-04-11",10.3518,10.4803,10.3309,10.4247,1507976.0],["2023-04-12",10.4664,10.5323,10.4316,10.4559,1572934.0],["2023-04-13",10.4316,10.4976,10.3309,10.4421,1765179.0],["2023-04-14",10.383,10.4733,10.3136,10.3795,1761234.0],["2023-04-17",10.3657,10.4247,10.3483,10.4004,1377008.0],["2023-04-18",10.4039,10.4073,10.2372,10.2893,1733357.0],["2023-04-19",10.2997,10.3657,10.2198,10.3587,2128366.0],["2023-04-20",10.3344,10.3969,10.2788,10.3587,1549002.0],["2023-04-21",10.4073,10.4247,10.2615,10.3518,1506398.0],["2023-04-24",10.3205,10.39,10.2997,10.3066,1327566.0],["2023-04-25",10.2511,10.2754,10.1226,10.1261,1860907.0],["2023-04-26",10.0462,10.1087,9.8934,9.942,1990297.0],["2023-04-27",9.9281,10.1052,9.9177,10.0983,1517970.0],["2023-04-28",10.1226,10.2094,10.0948,10.1469,2715619.0],["2023-05-01",10.1469,10.2997,10.1365,10.199,2025537.0],["2023-05-02",10.126,10.1608,9.8864,9.9594,2400822.0],["2023-05-03",9.9871,10.1052,9.9281,9.9455,3031205.0],["2023-05-04",9.8413,9.9594,9.4871,9.8621,5226370.0],["2023-05-05",9.9489,10.192,9.9489,10.1816,5427294.0],["2023-05-08",10.2441,10.2719,10.001,10.0392,3868561.0],["2023-05-09",10.0358,10.1365,9.9316,10.0948,2571239.0],["2023-05-10",10.2024,10.2129,10.0705,10.1851,1975833.0],["2023-05-11",10.0983,10.1469,10.0358,10.1399,1873267.0],["2023-05-12",10.1747,10.2268,10.0705,10.133,1685756.0],["2023-05-15",10.1573,10.2163,10.067,10.1747,3154547.0],["2023-05-16",10.1434,10.1608,10.0427,10.0497,3117992.0],["2023-05-17",10.0983,10.1573,10.008,10.074,3574014.0],["2023-05-18",10.0288,10.133,10.008,10.067,5055954.0],["2023-05-19",10.1538,10.2337,10.1052,10.1816,2793727.0],["2023-05-22",10.1816,10.3761,10.1816,10.3657,3130615.0],["2023-05-23",10.324,10.4664,10.2962,10.2997,3010955.0],["2023-05-24",10.2962,10.2962,10.1087,10.1608,3967970.0],["2023-05-25",10.0809,10.2719,10.0601,10.2024,3272629.0],["2023-05-26",10.1781,10.3518,10.1538,10.1712,3597946.0],["2023-05-30",10.1712,10.2024,10.074,10.074,4144699.0],["2023-05-31",10.0531,10.1886,9.9351,10.133,7078335.0],["2023-06-01",10.3518,10.4429,9.8155,9.9572,10459795.0],["2023-06-02",10.0483,10.3367,9.9825,10.3316,6138083.0],["2023-06-05",10.3012,10.3923,10.1596,10.2658,4080564.0],["2023-06-06",10.2304,10.4379,10.2001,10.3367,4237057.0],["2023-06-07",10.3569,10.6605,10.281,10.6453,3913240.0],["2023-06-08",10.6251,10.6554,10.5137,10.5542,3130231.0],["2023-06-09",10.5492,10.5643,10.4632,10.539,1953191.0],["2023-06-12",10.5457,10.7094,10.4281,10.4843,4223159.0],["2023-06-13",10.4741,10.561,10.4281,10.4946,3253332.0],["2023-06-14",10.4894,10.6122,10.4127,10.4178,2228273.0],["2023-06-15",10.3769,10.5713,10.3718,10.5559,2693241.0],["2023-06-16",10.6378,10.6531,10.5304,10.5406,4822238.0],["2023-06-20",10.4281,10.4536,10.3207,10.3718,2372312.0],["2023-06-21",10.336,10.469,10.2593,10.423,2408773.0],["2023-06-22",10.4332,10.4383,10.3002,10.4281,2082970.0],["2023-06-23",10.3872,10.423,10.1877,10.1877,4576758.0],["2023-06-26",10.2542,10.4332,10.2542,10.3923,2804248.0],["2023-06-27",10.4076,10.6378,10.3411,10.6326,2430974.0],["2023-06-28",10.5917,10.6429,10.4639,10.6378,3872989.0],["2023-06-29",10.6224,10.7656,10.5968,10.7452,2331519.0],["2023-06-30",10.7912,10.7912,10.6991,10.7094,2469601.0],["2023-07-03",10.7554,10.8679,10.7196,10.7349,1705725.0],["2023-07-05",10.6787,10.781,10.6275,10.7196,2307693.0],["2023-07-06",10.6173,10.7042,10.5457,10.6889,3334016.0],["2023-07-07",10.6326,10.6429,10.4588,10.5355,6409736.0],["2023-07-10",10.515,10.6684,10.515,10.6275,3065432.0],["2023-07-11",10.6736,10.8577,10.4076,10.8474,8010410.0],["2023-07-12",10.9906,11.0929,10.8781,11.0776,4440481.0],["2023-07-13",11.0674,11.1492,11.0367,11.1236,2927891.0],["2023-07-14",11.1185,11.1492,10.8935,10.9651,2961644.0],["2023-07-17",10.9753,11.0622,10.8884,10.9548,2026113.0],["2023-07-18",10.9958,11.1441,10.9548,11.1185,3601878.0],["2023-07-19",11.1236,11.1645,10.9958,11.1134,2983485.0],["2023-07-20",11.1696,11.2464,11.0418,11.2361,2090190.0],["2023-07-21",11.2515,11.3231,11.1645,11.2668,2317981.0],["2023-07-24",11.2975,11.3896,11.2566,11.3282,2560934.0],["2023-07-25",11.2208,11.3998,11.2208,11.3896,2600283.0],["2023-07-26",11.3793,11.5276,11.3435,11.4714,2309317.0],["2023-07-27",11.4714,11.5328,11.2412,11.277,2712915.0],["2023-07-28",11.3333,11.3793,11.185,11.2464,3364881.0],["2023-07-31",11.3077,11.3998,11.2515,11.3128,14597577.0],["2023-08-01",11.318,11.3793,11.231,11.2361,2349569.0],["2023-08-02",11.185,11.4509,11.185,11.3896,3853495.0],["2023-08-03",11.2873,11.4407,10.9344,10.9395,3706748.0],["2023-08-04",10.9958,11.0469,10.6684,10.7452,4477303.0],["2023-08-07",10.7503,10.9548,10.7503,10.9395,2912007.0],["2023-08-08",10.8577,10.9548,10.7963,10.9446,2271232.0],["2023-08-09",10.919,10.9702,10.8474,10.8986,2243615.0],["2023-08-10",10.9242,11.0725,10.8116,10.8372,3126260.0],["2023-08-11",10.8474,10.9651,10.781,10.9651,3443038.0],["2023-08-14",10.8884,10.9446,10.7605,10.9344,3533468.0],["2023-08-15",10.873,10.9344,10.6429,10.648,2218887.0],["2023-08-16",10.6275,10.6991,10.5508,10.5968,2158239.0],["2023-08-17",10.5713,10.6582,10.469,10.469,2337656.0],["2023-08-18",10.4383,10.4741,10.3565,10.4434,2733312.0],["2023-08-21",10.4332,10.4434,10.1877,10.2491,3019946.0],["2023-08-22",10.244,10.3002,10.2235,10.2746,2770495.0],["2023-08-23",10.29,10.3565,10.2542,10.29,2204808.0],["2023-08-24",10.2593,10.4281,10.1979,10.2542,2596493.0],["2023-08-25",10.2593,10.336,10.1775,10.3053,6732289.0],["2023-08-28",10.3309,10.4485,10.2644,10.2798,2946482.0],["2023-08-29",10.3207,10.3207,10.157,10.3053,4149695.0],["2023-08-30",10.336,10.4127,10.29,10.3207,3143047.0],["2023-08-31",10.3667,10.4332,10.3309,10.4127,15730214.0],["2023-09-01",10.515,10.5662,10.423,10.4741,2364550.0],["2023-09-05",10.3872,10.4178,10.1366,10.2746,2843958.0],["2023-09-06",10.2951,10.2951,10.0547,10.1161,2208418.0],["2023-09-07",10.1417,10.1621,9.9678,9.9729,3905118.0],["2023-09-08",9.9576,10.1468,9.9473,10.1263,2596132.0],["2023-09-11",10.1212,10.1877,10.0598,10.1059,1945971.0],["2023-09-12",10.0905,10.1672,10.0598,10.0803,1698325.0],["2023-09-13",10.1086,10.1395,9.9696,10.0314,2782408.0],["2023-09-14",10.0983,10.2579,10.0983,10.2373,2434765.0],["2023-09-15",10.2167,10.3968,10.2167,10.366,5024940.0],["2023-09-18",10.366,10.5049,10.2939,10.4586,2306790.0],["2023-09-19",10.474,10.5255,10.3608,10.3608,1510785.0],["2023-09-20",10.4226,10.5718,10.4123,10.4689,1902109.0],["2023-09-21",10.402,10.4689,10.3299,10.4277,2491442.0],["2023-09-22",10.402,10.4998,10.3762,10.4071,1841281.0],["2023-09-25",10.3608,10.4071,10.3042,10.3557,1526669.0],["2023-09-26",10.3145,10.3814,10.0263,10.052,2429530.0],["2023-09-27",10.1035,10.1858,10.0417,10.1601,2424115.0],["2023-09-28",10.2012,10.299,10.1549,10.1755,1634969.0],["2023-09-29",10.2424,10.2733,10.0211,10.0777,1980266.0],["2023-10-02",10.0365,10.0365,9.563,9.6042,3300984.0],["2023-10-03",9.527,9.6557,9.4961,9.6196,2456786.0],["2023-10-04",9.6145,9.7638,9.5424,9.738,1956620.0],["2023-10-05",9.7329,9.8049,9.6711,9.7586,1700852.0],["2023-10-06",9.7071,9.9182,9.6814,9.8461,1666557.0],["2023-10-09",9.7638,9.8821,9.7638,9.8564,1210794.0],["2023-10-10",9.8821,9.9645,9.8461,9.949,1339491.0],["2023-10-11",9.9696,10.0263,9.9285,10.0263,1218375.0],["2023-10-12",10.0365,10.0365,9.7432,9.8358,1570531.0],["2023-10-13",9.8718,9.9285,9.7432,9.7946,1782077.0],["2023-10-16",9.8821,10.0263,9.8101,9.9645,1741103.0],["2023-10-17",9.9027,10.1498,9.9027,10.0674,2716706.0],["2023-10-18",9.9902,10.0211,9.7586,9.7895,1603743.0],["2023-10-19",9.7689,9.9079,9.6917,9.7329,1838934.0],["2023-10-20",9.7535,9.7843,9.6763,9.6763,1649048.0],["2023-10-23",9.5888,9.7432,9.5424,9.563,1558076.0],["2023-10-24",9.6454,9.6866,9.5321,9.5836,1549593.0],["2023-10-25",9.5321,9.6351,9.527,9.6042,1455191.0],["2023-10-26",9.6557,9.6968,9.5167,9.563,1660059.0],["2023-10-27",9.5321,9.5682,9.3623,9.4138,2056978.0],["2023-10-30",9.4704,9.5373,9.352,9.4704,1646702.0],["2023-10-31",9.4807,9.6145,9.4652,9.5785,1464036.0],["2023-11-01",9.5064,9.6042,9.4241,9.5939,3529317.0],["2023-11-02",9.6711,10.1755,9.6248,9.6711,4987035.0],["2023-11-03",9.8101,9.8615,9.6402,9.8049,7144732.0],["2023-11-06",9.7843,9.8667,9.7689,9.7998,3007852.0],["2023-11-07",9.6917,9.6917,9.5167,9.5167,1873951.0],["2023-11-08",9.5321,9.5939,9.3674,9.3726,2027376.0],["2023-11-09",9.3983,9.4395,9.3108,9.3366,1788936.0],["2023-11-10",9.3726,9.4446,9.2851,9.4395,1334978.0],["2023-11-13",9.4395,9.4395,9.2851,9.3057,1654102.0],["2023-11-14",9.4601,9.6711,9.4292,9.6608,2155351.0],["2023-11-15",9.6866,9.7638,9.6093,9.6402,1511327.0],["2023-11-16",9.6711,9.6968,9.5373,9.6196,1619627.0],["2023-11-17",9.6608,9.7329,9.6248,9.6248,1623959.0],["2023-11-20",9.5836,9.5991,9.4961,9.5373,1795614.0],["2023-11-21",9.563,9.6093,9.4549,9.5785,1879908.0],["2023-11-22",9.6505,9.8101,9.5733,9.7895,2048314.0],["2023-11-24",9.8152,9.8307,9.7792,9.7843,721639.0],["2023-11-27",9.7535,9.8255,9.7123,9.8049,1961855.0],["2023-11-28",9.7843,9.8255,9.7123,9.7843,2195422.0],["2023-11-29",9.8307,9.9079,9.7226,9.738,2138564.0],["2023-11-30",9.7792,9.8718,9.7071,9.8513,2561656.0],["2023-12-01",9.8616,9.9799,9.8255,9.9388,2623929.0],["2023-12-04",9.9027,10.0057,9.9027,9.949,1338769.0],["2023-12-05",9.9388,9.9388,9.7741,9.7741,1493638.0],["2023-12-06",9.8564,9.913,9.8255,9.841,1639301.0],["2023-12-07",9.8667,9.8924,9.7998,9.8667,1318372.0],["2023-12-08",9.8667,9.9696,9.8461,9.9388,1558798.0],["2023-12-11",9.949,10.0211,9.9027,9.9748,1671972.0],["2023-12-12",9.9748,9.9902,9.8667,9.949,1608977.0],["2023-12-13",9.9516,10.3039,9.9154,10.2987,2336212.0],["2023-12-14",10.3713,10.5059,10.2573,10.278,2272676.0],["2023-12-15",10.2469,10.2573,10.1174,10.1485,5095154.0],["2023-12-18",10.164,10.164,10.0293,10.1226,3559641.0],["2023-12-19",10.1537,10.3246,10.1537,10.3039,2041636.0],["2023-12-20",10.2987,10.3661,10.1796,10.1796,2099035.0],["2023-12-21",10.221,10.3143,10.1381,10.2055,1667640.0],["2023-12-22",10.278,10.3505,10.2314,10.2625,1150507.0],["2023-12-26",10.2676,10.4075,10.2469,10.3816,1182095.0],["2023-12-27",10.3816,10.4075,10.2676,10.2884,1132638.0],["2023-12-28",10.2573,10.3557,10.2573,10.2832,1160976.0],["2023-12-29",10.2417,10.2884,10.2107,10.2573,1164947.0],["2024-01-02",10.2055,10.278,10.1433,10.2107,2220150.0],["2024-01-03",10.133,10.164,10.0449,10.1174,2021781.0],["2024-01-04",10.0656,10.164,10.0293,10.0449,2031889.0],["2024-01-05",10.0242,10.1692,9.9931,10.1122,3292501.0],["2024-01-08",10.0915,10.2521,10.0656,10.2521,1929004.0],["2024-01-09",10.2055,10.2055,10.1278,10.1848,1129750.0],["2024-01-10",10.1692,10.1796,10.0863,10.1485,1259890.0],["2024-01-11",10.0863,10.1537,9.9931,10.1226,2780422.0],["2024-01-12",10.1899,10.2158,10.0604,10.0967,1423062.0],["2024-01-16",10.0293,10.0397,9.8843,9.8947,1631359.0],["2024-01-17",9.7962,9.8532,9.7651,9.8118,1641828.0],["2024-01-18",9.8273,9.848,9.7807,9.8325,1460426.0],["2024-01-19",9.8428,9.8895,9.7341,9.848,1807166.0],["2024-01-22",9.8998,9.9672,9.8688,9.9465,1252670.0],["2024-01-23",9.9983,10.019,9.7807,9.8273,1555369.0],["2024-01-24",9.9206,9.9257,9.7807,9.8118,2090371.0],["2024-01-25",9.9257,10.0811,9.9154,10.076,1882976.0],["2024-01-26",10.1381,10.1899,10.0345,10.076,1937848.0],["2024-01-29",10.0708,10.1589,10.0242,10.1381,1223610.0],["2024-01-30",10.0604,10.2366,10.0604,10.2055,1114046.0],["2024-01-31",10.2314,10.2832,10.107,10.107,2051924.0],["2024-02-01",10.133,10.335,10.1174,10.335,1380103.0],["2024-02-02",10.2417,10.3298,10.1589,10.2625,2471406.0],["2024-02-05",10.1381,10.1537,10.0242,10.0397,2205169.0],["2024-02-06",10.0345,10.1226,9.9775,10.0915,1861136.0],["2024-02-07",10.1381,10.2158,10.076,10.1848,1671430.0],["2024-02-08",9.8843,10.3609,9.8118,10.2987,3825698.0],["2024-02-09",10.2884,10.5888,10.2884,10.5474,3864686.0],["2024-02-12",10.5267,10.7028,10.5267,10.6717,2246684.0],["2024-02-13",10.5163,10.594,10.4334,10.5422,3302067.0],["2024-02-14",10.6355,10.7598,10.5681,10.7494,1947054.0],["2024-02-15",10.8064,10.8945,10.7339,10.8012,2031528.0],["2024-02-16",10.765,10.8893,10.7494,10.8271,2439458.0],["2024-02-20",10.765,10.8893,10.7287,10.8064,2059144.0],["2024-02-21",10.8116,10.8841,10.7805,10.853,1508078.0],["2024-02-22",10.8634,10.91,10.765,10.9048,1627569.0],["2024-02-23",10.9152,11.0603,10.8634,11.0344,2034416.0],["2024-02-26",10.9877,11.024,10.91,10.9929,1747421.0],["2024-02-27",11.0654,11.0913,11.0033,11.0862,1683524.0],["2024-02-28",11.081,11.1949,11.0654,11.1431,1540568.0],["2024-02-29",11.226,11.2623,11.1276,11.2312,2361662.0],["2024-03-01",11.2208,11.2623,11.1431,11.226,1717638.0],["2024-03-04",11.2623,11.3193,11.1846,11.3141,1607533.0],["2024-03-05",11.2882,11.4643,11.1898,11.2468,1593093.0],["2024-03-06",11.3245,11.4177,11.2727,11.3659,2119612.0],["2024-03-07",11.4125,11.511,11.3814,11.4747,1768359.0],["2024-03-08",11.511,11.7285,11.454,11.7026,4131826.0],["2024-03-11",11.6715,11.7441,11.5938,11.6249,2255889.0],["2024-03-12",11.6094,11.9047,11.5938,11.8839,3604585.0],["2024-03-13",11.897,11.9959,11.699,11.7094,3254235.0],["2024-03-14",11.7876,12.1574,11.699,11.8032,3020307.0],["2024-03-15",11.7199,11.9126,11.6938,11.7042,4805993.0],["2024-03-18",11.6938,11.7563,11.5636,11.574,3291418.0],["2024-03-19",11.6001,11.7459,11.5636,11.7459,2258236.0],["2024-03-20",11.6886,11.8865,11.6886,11.8501,1948498.0],["2024-03-21",11.9438,12.0741,11.9022,12.0532,1738757.0],["2024-03-22",12.0897,12.1314,11.9543,11.9803,1823050.0],["2024-03-25",12.0116,12.1053,11.9751,12.0949,1662405.0],["2024-03-26",12.1522,12.3137,12.0949,12.3033,5834482.0],["2024-03-27",12.4074,12.8085,12.371,12.7616,3656930.0],["2024-03-28",12.7825,13.1419,12.7304,13.1263,5807407.0],["2024-04-01",13.1106,13.2773,13.0585,13.2565,4953462.0],["2024-04-02",13.1471,13.2981,13.0846,13.1783,4695527.0],["2024-04-03",13.1783,13.3659,13.1523,13.3398,3819561.0],["2024-04-04",13.4075,13.4336,12.9335,12.97,3458741.0],["2024-04-05",12.9127,13.0481,12.8658,13.0117,2158961.0],["2024-04-08",13.069,13.121,13.0117,13.1002,1305196.0],["2024-04-09",13.121,13.1783,13.0273,13.0585,2040733.0],["2024-04-10",12.8241,12.9179,12.72,12.8398,1777564.0],["2024-04-11",12.871,12.871,12.6314,12.7356,1998135.0],["2024-04-12",12.6991,12.8189,12.5481,12.6002,1805542.0],["2024-04-15",12.7304,12.7721,12.3814,12.4126,1841461.0],["2024-04-16",12.3814,12.3918,12.2095,12.298,1486598.0],["2024-04-17",12.3814,12.4283,12.2147,12.272,2761289.0],["2024-04-18",12.3501,12.4178,12.2564,12.2928,1357721.0],["2024-04-19",12.3085,12.5324,12.3085,12.5064,1997413.0],["2024-04-22",12.5793,12.6835,12.5064,12.5897,1761861.0],["2024-04-23",12.6158,12.8241,12.5949,12.7616,1670708.0],["2024-04-24",12.7356,12.8762,12.7095,12.8606,1471978.0],["2024-04-25",12.8502,12.9231,12.72,12.9179,1370176.0],["2024-04-26",12.8971,12.9856,12.845,12.8502,1461870.0],["2024-04-29",12.8919,13.0533,12.8866,13.0221,2674469.0],["2024-04-30",12.9439,13.0064,12.8137,12.8658,1555008.0],["2024-05-01",12.871,13.121,12.8085,12.9492,1936404.0],["2024-05-02",13.1888,13.1992,12.9075,13.0637,2824284.0],["2024-05-03",13.1262,13.1835,12.9752,13.0533,2213291.0],["2024-05-06",13.1523,13.2981,13.0794,13.2461,2386752.0],["2024-05-07",13.319,13.3346,13.2304,13.2304,2835655.0],["2024-05-08",13.1888,13.2877,13.1835,13.2356,1475407.0],["2024-05-09",13.319,13.3554,13.2461,13.3086,2177552.0],["2024-05-10",13.3815,13.3815,13.2408,13.2929,1098884.0],["2024-05-13",13.3242,13.3971,13.1679,13.1679,1259529.0],["2024-05-14",13.2408,13.2513,12.9387,13.0533,1842183.0],["2024-05-15",13.1679,13.1888,13.0377,13.1679,1247255.0],["2024-05-16",13.1523,13.1679,12.9856,13.0742,2863091.0],["2024-05-17",13.0742,13.2929,13.0637,13.2721,2048495.0],["2024-05-20",13.4179,13.4752,13.319,13.4752,3194850.0],["2024-05-21",13.4492,13.5377,13.4023,13.4388,2235493.0],["2024-05-22",13.3502,13.3711,13.1888,13.2096,1831534.0],["2024-05-23",13.1992,13.2304,13.0794,13.121,1730815.0],["2024-05-24",13.1575,13.1731,13.0585,13.1367,2448302.0],["2024-05-28",13.1627,13.3346,13.1158,13.1419,2080263.0],["2024-05-29",13.0064,13.0533,12.8658,12.9075,2032972.0],["2024-05-30",12.9648,13.1679,12.8971,13.1419,1989291.0],["2024-05-31",13.194,13.2356,13.0481,13.1471,3358925.0],["2024-06-03",13.1523,13.2044,12.9856,13.0012,2010951.0],["2024-06-04",12.8919,12.9648,12.5533,12.6262,2367799.0],["2024-06-05",12.621,12.772,12.522,12.7408,1591649.0],["2024-06-06",12.7356,12.7668,12.6731,12.7043,1529016.0],["2024-06-07",12.6522,12.7825,12.6158,12.746,1183178.0],["2024-06-10",12.7304,12.996,12.6835,12.9283,2552992.0],["2024-06-11",12.8241,12.9544,12.7304,12.9127,1651034.0],["2024-06-12",13.0846,13.22,12.9804,13.0325,1694715.0],["2024-06-13",12.988,13.0351,12.8938,12.9618,1193286.0],["2024-06-14",12.8414,12.8414,12.6163,12.8152,1905539.0],["2024-06-17",12.7838,12.9932,12.7472,12.9723,2045426.0],["2024-06-18",12.9409,13.2026,12.9409,13.1817,2323216.0],["2024-06-20",13.1817,13.2654,13.1398,13.1922,2755874.0],["2024-06-21",13.2079,13.2707,13.0246,13.2288,6943474.0],["2024-06-24",13.2654,13.4853,13.2079,13.4277,3186728.0],["2024-06-25",13.3963,13.4225,13.2497,13.2812,1971602.0],["2024-06-26",13.1922,13.2707,13.0927,13.1608,1590927.0],["2024-06-27",13.1817,13.2445,13.0508,13.0979,4267923.0],["2024-06-28",13.1136,13.2864,13.0979,13.1398,3277158.0],["2024-07-01",13.2026,13.234,12.8519,12.8728,1740020.0],["2024-07-02",12.8624,13.0142,12.8519,12.9775,2171235.0],["2024-07-03",12.9775,13.1293,12.9723,13.0613,885533.0],["2024-07-05",13.0089,13.0875,12.8414,12.8571,2335670.0],["2024-07-08",12.9409,12.9985,12.8467,12.8676,1404471.0],["2024-07-09",12.8205,12.899,12.7891,12.8414,1292200.0],["2024-07-10",12.9042,13.0456,12.8571,13.0351,1160976.0],["2024-07-11",13.1922,13.2969,13.1555,13.255,2062213.0],["2024-07-12",13.3387,13.4016,13.2393,13.2445,1093108.0],["2024-07-15",13.2602,13.4958,13.2183,13.344,1660961.0],["2024-07-16",13.412,13.7314,13.3701,13.7052,1801210.0],["2024-07-17",13.679,13.8884,13.5638,13.5691,1723956.0],["2024-07-18",13.59,13.8047,13.59,13.7157,2034416.0],["2024-07-19",13.6633,13.7157,13.59,13.6947,3352968.0],["2024-07-22",13.7785,14.0716,13.7157,13.9512,1889655.0],["2024-07-23",13.9146,14.0873,13.8779,14.0716,1466924.0],["2024-07-24",14.0612,14.0978,13.7889,13.8308,1690563.0],["2024-07-25",13.8989,14.1345,13.8361,13.9617,1571072.0],["2024-07-26",14.1502,14.2915,14.0612,14.2287,1495082.0],["2024-07-29",14.2549,14.2549,14.0769,14.1397,1375410.0],["2024-07-30",14.2444,14.2444,13.9669,14.0088,1475227.0],["2024-07-31",14.1397,14.2653,14.0141,14.103,1921062.0],["2024-08-01",14.0821,14.2496,13.8099,13.9355,1915466.0],["2024-08-02",13.7837,13.8099,13.4225,13.5795,2258236.0],["2024-08-05",13.1712,13.2812,12.9095,13.1189,2502813.0],["2024-08-06",13.1084,13.4539,13.0456,13.3178,2062935.0],["2024-08-07",13.4644,13.5272,13.2707,13.3073,1865829.0],["2024-08-08",13.3859,13.4487,12.7524,13.0665,2014019.0],["2024-08-09",13.0822,13.1032,12.7367,12.8048,1665474.0],["2024-08-12",12.8466,12.8466,12.5797,12.6163,1689300.0],["2024-08-13",12.721,12.7734,12.5011,12.7367,1630096.0],["2024-08-14",12.7577,12.8257,12.653,12.6687,1626486.0],["2024-08-15",12.8152,12.9409,12.6948,12.721,1531723.0],["2024-08-16",12.7786,12.9461,12.7472,12.9304,1737854.0],["2024-08-19",12.9304,13.0456,12.9199,13.0403,1225415.0],["2024-08-20",13.0142,13.0665,12.7786,12.9409,1366385.0],["2024-08-21",12.9514,12.9828,12.8205,12.8781,1380645.0],["2024-08-22",12.8938,12.9671,12.8519,12.9042,1132277.0],["2024-08-23",12.9775,13.255,12.9356,13.1922,1305918.0],["2024-08-26",13.2497,13.433,13.2026,13.2131,1595981.0],["2024-08-27",13.166,13.2393,13.0718,13.1241,1231913.0],["2024-08-28",13.1293,13.2393,13.0351,13.0665,1172889.0],["2024-08-29",13.1136,13.3178,13.0718,13.1817,1532265.0],["2024-08-30",13.234,13.4696,13.1712,13.4487,1953552.0],["2024-09-03",13.3754,13.4277,13.0979,13.2497,2094342.0],["2024-09-04",13.2288,13.3701,13.1084,13.1189,2258055.0],["2024-09-05",13.145,13.2183,12.9775,13.0508,1423243.0],["2024-09-06",13.077,13.1555,12.9252,12.9461,1349779.0],["2024-09-09",12.9618,13.1293,12.8466,13.0665,1615656.0],["2024-09-10",13.0979,13.1869,13.056,13.1084,1383894.0],["2024-09-11",13.077,13.1503,12.8466,13.1241,1074878.0],["2024-09-12",13.2136,13.5398,13.1873,13.4609,1445986.0],["2024-09-13",13.6503,14.6028,13.6082,14.4239,4989381.0],["2024-09-16",14.4923,14.6186,14.2187,14.3555,3707470.0],["2024-09-17",14.3239,14.4081,13.8398,13.9029,3660721.0],["2024-09-18",13.9292,13.9345,13.6135,13.7661,3985440.0],["2024-09-19",13.9608,14.0976,13.8398,14.0082,2389459.0],["2024-09-20",13.9924,14.3607,13.9661,14.3555,4147890.0],["2024-09-23",14.4186,14.6923,14.3713,14.566,2709486.0],["2024-09-24",14.5975,14.6449,14.4818,14.5239,2133149.0],["2024-09-25",14.5397,14.5923,14.4344,14.5291,1462050.0],["2024-09-26",14.5765,14.6502,14.3449,14.4239,1943263.0],["2024-09-27",14.4923,14.5344,14.4081,14.4239,2599561.0],["2024-09-30",14.4344,14.5502,14.3186,14.4239,3621011.0],["2024-10-01",14.4186,14.4291,14.2134,14.2608,2061852.0],["2024-10-02",14.1818,14.4186,14.1818,14.3134,1599952.0],["2024-10-03",14.2976,14.3239,14.0818,14.1608,1742186.0],["2024-10-04",14.2713,14.3765,14.1871,14.3397,1726483.0],["2024-10-07",14.2608,14.4976,14.2502,14.4397,2150116.0],["2024-10-08",14.8449,15.108,14.7922,14.7922,9103879.0],["2024-10-09",14.7922,15.0448,14.7817,14.808,5021691.0],["2024-10-10",14.7922,14.8343,14.3765,14.4134,65418254.0],["2024-10-11",14.5397,15.0501,14.5186,15.0396,5164286.0],["2024-10-14",15.0554,15.2185,15.029,15.1869,5105082.0],["2024-10-15",15.2501,15.5447,15.1869,15.2553,5006529.0],["2024-10-16",15.2764,15.7289,15.2764,15.6974,4861226.0],["2024-10-17",15.6658,15.8447,15.2869,15.3237,4818267.0],["2024-10-18",15.3764,16.0604,15.2395,15.9342,7918716.0],["2024-10-21",15.5553,15.8236,15.3764,15.3869,5327819.0],["2024-10-22",15.3395,15.3553,15.1027,15.1817,4154027.0],["2024-10-23",15.1448,15.3395,15.0027,15.1922,2825006.0],["2024-10-24",15.1922,15.3553,15.0869,15.1396,3559099.0],["2024-10-25",15.2658,15.3395,15.0343,15.1448,2550285.0],["2024-10-28",15.229,15.6605,15.1974,15.5868,3446648.0],["2024-10-29",15.4079,15.4553,15.1974,15.3606,2672664.0],["2024-10-30",15.2606,15.5658,15.1817,15.2132,3538703.0],["2024-10-31",15.2132,15.3553,15.108,15.1817,3331669.0],["2024-11-01",14.9315,15.3589,14.1716,14.3426,8607700.0],["2024-11-04",14.5231,14.903,14.3806,14.656,6734700.0],["2024-11-05",14.7605,15.6819,14.7225,15.6344,6867700.0],["2024-11-06",16.1093,16.4227,15.9763,16.0998,5129300.0],["2024-11-07",16.1948,16.9071,16.1568,16.6317,3883400.0],["2024-11-08",16.7837,17.2586,16.6412,17.0306,2768000.0],["2024-11-11",17.1351,17.3536,17.1066,17.2491,1658500.0],["2024-11-12",17.1921,17.3251,17.0591,17.1066,2308000.0],["2024-11-13",17.2491,17.4771,17.1066,17.3441,2193600.0],["2024-11-14",17.3631,17.4581,16.9356,16.9926,2981100.0],["2024-11-15",16.9831,17.4391,16.9831,17.4201,1728100.0],["2024-11-18",17.4201,17.762,17.3821,17.667,1822900.0],["2024-11-19",17.5055,17.8665,17.4866,17.8,1525000.0],["2024-11-20",17.8855,17.9995,17.7335,17.857,2877000.0],["2024-11-21",17.9615,18.3604,17.857,18.3129,1695500.0],["2024-11-22",18.4079,18.9778,18.4079,18.9398,2413100.0],["2024-11-25",19.0728,19.3672,19.0538,19.1203,2899200.0],["2024-11-26",19.1013,19.2913,18.9778,19.1488,2206200.0],["2024-11-27",19.2058,19.3007,18.9873,19.0443,1992900.0],["2024-11-29",19.1678,19.2628,19.0348,19.0348,1292200.0],["2024-12-02",19.0443,19.1583,18.7688,19.1203,2655200.0],["2024-12-03",19.1203,19.2248,18.7973,18.8638,2041400.0],["2024-12-04",18.7973,18.9398,18.6074,18.7783,1371200.0],["2024-12-05",18.6928,18.8448,18.4269,18.4934,1345700.0],["2024-12-06",18.5789,18.5789,18.2844,18.4934,1331700.0],["2024-12-09",18.5314,18.6644,18.0755,18.1324,1502800.0],["2024-12-10",18.0375,18.2179,17.971,18.028,1362800.0],["2024-12-11",18.1324,18.2274,17.9805,18.0944,2433600.0],["2024-12-12",18.1805,18.2762,17.884,17.9701,1673400.0],["2024-12-13",17.9414,18.1231,17.9223,18.0275,1226500.0],["2024-12-16",18.0371,18.2762,18.0084,18.0275,1510300.0],["2024-12-17",17.8841,17.9701,17.6641,17.7406,1884000.0],["2024-12-18",17.7406,17.8745,16.8225,16.8512,2037300.0],["2024-12-19",16.9468,17.3676,16.9086,17.1955,2106200.0],["2024-12-20",17.1381,17.4154,17.052,17.3102,4962100.0],["2024-12-23",17.3102,17.3102,17.0616,17.2433,1456900.0],["2024-12-24",17.358,17.4537,17.205,17.4537,423900.0],["2024-12-26",17.2911,17.5684,17.2624,17.5302,735800.0],["2024-12-27",17.4059,17.5206,17.2433,17.4059,990700.0],["2024-12-30",17.2528,17.3102,17.0616,17.2146,1266700.0],["2024-12-31",17.2529,17.425,17.1476,17.2337,1310100.0],["2025-01-02",17.3294,17.425,16.9659,17.1572,1421700.0],["2025-01-03",17.1763,17.3772,17.0233,17.3676,1515700.0],["2025-01-06",17.3676,17.4537,17.0711,17.1476,3737500.0],["2025-01-07",17.2242,17.3485,17.0138,17.2242,1490400.0],["2025-01-08",17.0233,17.2815,16.9086,17.2624,1299600.0],["2025-01-10",16.9277,17.0233,16.8034,16.9564,1167600.0],["2025-01-13",16.832,16.9946,16.6408,16.9755,1096900.0],["2025-01-14",17.2528,17.3867,17.1094,17.3485,1521500.0],["2025-01-15",17.4824,17.6258,17.205,17.2433,2502600.0],["2025-01-16",17.4154,17.7502,17.358,17.645,2955000.0],["2025-01-17",17.9127,18.0753,17.4154,17.6067,10281800.0],["2025-01-21",17.8458,18.0849,17.6736,17.798,2360200.0],["2025-01-22",17.8936,17.951,17.3198,17.3867,1507800.0],["2025-01-23",17.3867,17.4346,17.2624,17.2911,1609200.0],["2025-01-24",17.3772,17.4346,17.1572,17.3102,2333000.0],["2025-01-27",17.1572,17.2815,16.6695,16.9372,1559900.0],["2025-01-28",16.9755,17.0329,16.7651,16.9564,1291200.0],["2025-01-29",16.9659,17.1572,16.6886,16.746,1158100.0],["2025-01-30",16.9755,17.1859,16.9468,17.1285,1111700.0],["2025-01-31",17.1094,17.2242,16.9755,17.0424,1407600.0],["2025-02-03",16.6025,17.0425,16.526,16.9181,1483900.0],["2025-02-04",16.8512,17.0138,16.7268,16.8799,1261300.0],["2025-02-05",17.0138,17.3389,17.0042,17.205,1820900.0],["2025-02-06",16.4782,16.7938,16.0765,16.1913,3396900.0],["2025-02-07",16.3347,16.3347,15.7609,15.847,2391600.0],["2025-02-10",16.0191,16.0287,15.7131,15.7418,1446300.0],["2025-02-11",15.8948,16.5356,15.8948,16.2487,2546700.0],["2025-02-12",15.8852,16.153,15.8852,16.0956,1494100.0],["2025-02-13",16.1626,16.2487,15.9522,16.153,1382800.0],["2025-02-14",16.153,16.2774,16.0191,16.0383,1497000.0],["2025-02-18",16.1052,16.2869,15.9809,16.153,1647500.0],["2025-02-19",16.1148,16.2487,16.0574,16.1148,1729500.0],["2025-02-20",16.0,16.1339,15.8852,15.9618,1364200.0],["2025-02-21",16.0956,16.1817,15.6844,15.9331,2126800.0],["2025-02-24",16.0096,16.0478,15.8374,15.8374,1857500.0],["2025-02-25",15.8852,16.0956,15.8661,16.0765,1640900.0],["2025-02-26",16.1148,16.4304,16.0765,16.2487,1523400.0],["2025-02-27",16.067,16.3252,15.9713,16.1148,1986300.0],["2025-02-28",16.2295,16.5451,16.2295,16.4973,1726100.0],["2025-03-03",16.5069,16.7077,16.2678,16.4399,1536200.0],["2025-03-04",16.22,16.3826,15.8566,16.1052,2318400.0],["2025-03-05",16.0383,16.2391,15.9331,16.22,1295300.0],["2025-03-06",16.0191,16.1148,15.8087,15.8183,1115000.0],["2025-03-07",15.8374,16.0383,15.7227,15.9044,1701300.0],["2025-03-10",15.78,16.2582,15.7514,16.1435,2244200.0],["2025-03-11",16.1626,16.4591,15.8661,15.9331,1722600.0],["2025-03-12",16.1913,16.2487,15.8566,15.9618,1477900.0],["2025-03-13",15.9618,16.0774,15.7786,15.8557,2448400.0],["2025-03-14",16.0099,16.3087,15.8943,16.2702,1353600.0],["2025-03-17",16.2702,16.5015,16.2509,16.2895,1063200.0],["2025-03-18",16.116,16.3377,16.0967,16.2413,1827100.0],["2025-03-19",16.2316,16.5786,16.1834,16.5112,1497500.0],["2025-03-20",16.3569,16.5497,16.3087,16.4341,1560900.0],["2025-03-21",16.2895,16.4148,16.0774,16.1642,3852700.0],["2025-03-24",16.3087,16.5112,16.3087,16.4437,1405800.0],["2025-03-25",16.4533,16.463,16.1931,16.2027,2346300.0],["2025-03-26",16.2798,16.3569,16.1545,16.1738,1496400.0],["2025-03-27",16.2027,16.2798,16.0389,16.0581,1421300.0],["2025-03-28",16.1545,16.2316,16.0099,16.0485,3199400.0],["2025-03-31",15.9618,16.3184,15.8461,16.2991,2427100.0],["2025-04-01",16.2124,16.4437,16.0967,16.3184,2236500.0],["2025-04-02",16.1063,16.4437,16.0967,16.4244,2105800.0],["2025-04-03",15.9232,16.3762,15.9232,16.1834,6414600.0],["2025-04-04",15.8943,15.9521,15.2292,15.4316,2629800.0],["2025-04-07",14.8629,15.7593,14.4967,15.1232,2735600.0],["2025-04-08",15.5569,15.6148,14.834,15.0364,1911500.0],["2025-04-09",14.8533,15.9039,14.5352,15.6919,1793500.0],["2025-04-10",15.4413,15.769,15.2099,15.5666,1655100.0],["2025-04-11",15.634,15.981,15.3545,15.9039,1545800.0],["2025-04-14",16.0581,16.1642,15.8846,16.0678,777900.0],["2025-04-15",16.1063,16.2702,16.0774,16.1738,909200.0],["2025-04-16",16.2027,16.3859,16.0292,16.1449,1296300.0],["2025-04-17",16.1834,16.4148,16.0581,16.1642,967900.0],["2025-04-21",16.0871,16.1256,15.6533,15.8075,926700.0],["2025-04-22",16.0003,16.1931,15.8846,16.1545,1017700.0],["2025-04-23",16.2895,16.4533,16.0485,16.2124,1057000.0],["2025-04-24",16.2124,16.4726,16.116,16.4437,814500.0],["2025-04-25",16.4244,16.4822,16.2316,16.2606,735500.0],["2025-04-28",16.2124,16.3859,16.1642,16.3666,1162400.0],["2025-04-29",16.3184,16.6075,16.2798,16.5594,1162800.0],["2025-04-30",16.5208,16.5401,16.2316,16.5208,1163800.0],["2025-05-01",16.3955,16.8389,16.3955,16.7136,1036700.0],["2025-05-02",16.8196,16.9256,16.7618,16.8871,1153600.0],["2025-05-05",16.7714,16.8774,16.7039,16.781,1193800.0],["2025-05-06",16.7521,16.9931,16.7329,16.9064,1730800.0],["2025-05-07",16.9063,17.0606,16.8292,16.9738,2158100.0],["2025-05-08",17.1184,17.2533,16.7039,16.8678,1970800.0],["2025-05-09",16.8582,16.8582,16.6075,16.7425,1369500.0],["2025-05-12",16.8774,17.0027,16.0967,16.1063,2702900.0],["2025-05-13",16.1449,16.4051,16.1063,16.3955,1932900.0],["2025-05-14",16.2702,16.3377,15.9714,16.2027,1571200.0],["2025-05-15",16.222,16.6365,16.222,16.6172,1593900.0],["2025-05-16",16.5979,16.8003,16.5497,16.7907,1424400.0],["2025-05-19",16.6654,17.157,16.5979,17.1184,1698200.0],["2025-05-20",17.1088,17.128,16.9449,16.9738,1082100.0],["2025-05-21",16.8871,16.9545,16.5015,16.5112,1033400.0],["2025-05-22",16.4437,16.4437,16.1642,16.2798,1036500.0],["2025-05-23",16.2991,16.4533,16.222,16.4437,890600.0],["2025-05-27",16.5304,16.5979,16.4148,16.569,918400.0],["2025-05-28",16.4919,16.5883,16.0389,16.0871,1183200.0],["2025-05-29",16.0678,16.5208,15.9232,16.5112,1954700.0],["2025-05-30",16.6075,16.7329,16.4244,16.569,2348700.0],["2025-06-02",16.5497,16.6557,16.3377,16.5015,1356400.0],["2025-06-03",16.6172,16.6365,16.3377,16.6075,1571200.0],["2025-06-04",16.5304,16.5786,16.2316,16.2606,917500.0],["2025-06-05",16.1834,16.2606,15.981,16.1834,918700.0],["2025-06-06",16.2509,16.328,16.0678,16.1931,799300.0],["2025-06-09",16.2124,16.3473,16.0099,16.2316,1578100.0],["2025-06-10",16.2316,16.3087,16.0967,16.1545,1198600.0],["2025-06-11",16.222,16.3087,16.116,16.2316,1160300.0],["2025-06-12",16.1928,16.2414,16.0762,16.1734,913700.0],["2025-06-13",16.1345,16.1831,15.8334,15.8819,1183100.0],["2025-06-16",15.9402,16.0179,15.6488,15.7265,1751100.0],["2025-06-17",15.6294,15.8334,15.5225,15.7168,1467500.0],["2025-06-18",15.7071,15.8431,15.6391,15.678,1050600.0],["2025-06-20",15.6585,15.7557,15.5225,15.5322,2249700.0],["2025-06-23",15.6002,16.0374,15.5517,16.0374,1238700.0],["2025-06-24",16.0665,16.1928,15.9985,16.0276,1744200.0],["2025-06-25",15.9791,15.9985,15.6391,15.6682,1505300.0],["2025-06-26",15.7071,15.9305,15.61,15.9014,2374800.0],["2025-06-27",16.0276,16.0859,15.8042,16.0859,3619600.0],["2025-06-30",16.0471,16.2025,15.9791,16.1928,1837000.0],["2025-07-01",16.1442,16.4453,16.0859,16.2899,2520400.0],["2025-07-02",16.2511,16.3482,15.9014,16.2122,1690300.0],["2025-07-03",16.2705,16.3385,16.1928,16.3288,839200.0],["2025-07-07",16.3191,16.4162,15.9694,16.0471,1501600.0],["2025-07-08",15.9402,15.9985,15.7654,15.9111,1381500.0],["2025-07-09",15.9402,16.1054,15.8625,16.0665,1175700.0],["2025-07-10",15.9888,16.2219,15.9791,16.1248,1154200.0],["2025-07-11",16.0471,16.1636,15.9597,16.0859,855800.0],["2025-07-14",16.1636,16.3773,16.0665,16.3482,1040200.0],["2025-07-15",16.3773,16.4745,16.1539,16.1831,1291900.0],["2025-07-16",16.1734,16.4745,16.1539,16.4162,1279700.0],["2025-07-17",16.4065,16.5716,16.3968,16.5036,1449900.0],["2025-07-18",16.5133,16.6882,16.4939,16.5231,1538100.0],["2025-07-21",16.5133,16.795,16.5036,16.7562,1305700.0],["2025-07-22",16.7756,16.9116,16.6882,16.6979,1263900.0],["2025-07-23",16.7465,16.7853,16.4356,16.5133,1032200.0],["2025-07-24",16.4551,16.5328,16.3773,16.3773,985900.0],["2025-07-25",16.3871,16.5619,16.3482,16.5328,724900.0],["2025-07-28",16.5425,16.5619,16.3676,16.3968,785700.0],["2025-07-29",16.5425,16.5619,16.3093,16.5425,1100400.0],["2025-07-30",16.5716,16.7465,16.4648,16.5425,1007100.0],["2025-07-31",16.4356,16.8242,16.4356,16.7562,1652800.0],["2025-08-01",16.7853,16.8436,16.5328,16.6105,1366500.0],["2025-08-04",16.6785,17.0767,16.6785,17.0379,1316300.0],["2025-08-05",17.0864,17.203,16.9699,17.1933,1705200.0],["2025-08-06",17.1739,17.2419,16.9505,16.9893,1551500.0],["2025-08-07",16.659,17.0379,15.7654,15.8528,3106700.0],["2025-08-08",15.7654,16.0762,15.6294,16.0374,3044600.0],["2025-08-11",16.1248,16.1539,15.8722,15.9985,2294000.0],["2025-08-12",15.9694,16.1539,15.8237,16.0956,1470800.0],["2025-08-13",16.1151,16.4453,15.9985,16.4065,1773500.0],["2025-08-14",16.3288,16.5716,16.1345,16.1539,1738000.0],["2025-08-15",16.1928,16.4065,15.9208,15.9888,2007600.0],["2025-08-18",15.9694,16.0471,15.7362,15.7557,1204800.0],["2025-08-19",15.7557,15.9402,15.7362,15.9305,1289500.0],["2025-08-20",16.0956,16.1248,15.8722,15.9111,1906100.0],["2025-08-21",15.8237,16.0471,15.8237,15.8819,2124700.0],["2025-08-22",15.9888,16.2025,15.9208,16.2025,1775800.0],["2025-08-25",16.1248,16.2414,15.8625,15.8625,1419500.0],["2025-08-26",15.9014,16.0277,15.7071,15.8625,1905400.0],["2025-08-27",15.8625,16.0276,15.8139,15.9791,1604400.0],["2025-08-28",15.9597,16.0082,15.8237,15.9499,1474400.0],["2025-08-29",15.9499,16.0762,15.7751,15.8237,893500.0],["2025-09-02",15.7071,15.9305,15.6488,15.8334,1238000.0],["2025-09-03",15.7557,15.8431,15.61,15.6877,1060000.0],["2025-09-04",15.8334,15.8625,15.5517,15.7751,1237600.0],["2025-09-05",15.8334,15.8819,15.5905,15.7168,1688200.0],["2025-09-08",15.6974,15.7265,15.4254,15.6391,1493500.0],["2025-09-09",15.5711,15.6877,15.5225,15.6002,1441800.0],["2025-09-10",15.6682,15.9791,15.6294,15.9499,1676500.0],["2025-09-11",15.9597,16.1165,15.8912,16.0675,1835200.0],["2025-09-12",16.0185,16.1165,15.9107,15.9107,1059400.0],["2025-09-15",15.9205,15.9891,15.8422,15.9205,1452400.0],["2025-09-16",15.9108,15.9108,15.4895,15.5483,1621800.0],["2025-09-17",15.5678,15.7932,15.4895,15.5287,2109700.0],["2025-09-18",15.5189,15.8128,15.4405,15.7638,1443600.0],["2025-09-19",16.1655,16.5868,15.9891,16.3712,6905500.0],["2025-09-22",16.2732,16.5084,16.1655,16.4104,3265900.0],["2025-09-23",16.3908,16.9493,16.3614,16.8513,3836400.0],["2025-09-24",16.8415,16.9395,16.7043,16.8121,2721900.0],["2025-09-25",16.7141,16.8709,16.6651,16.7141,3227200.0],["2025-09-26",16.8513,17.1452,16.7729,17.1256,1680800.0],["2025-09-29",17.1844,17.4391,17.0374,17.3999,2190600.0],["2025-09-30",17.3901,17.6351,17.3412,17.4489,1624700.0],["2025-10-01",17.4489,17.5077,17.2236,17.2236,2031200.0],["2025-10-02",17.3118,17.3803,17.0766,17.3216,2965700.0],["2025-10-03",17.2726,17.4391,17.2138,17.3607,6506700.0],["2025-10-06",17.3901,17.5567,17.3803,17.5469,1470300.0],["2025-10-07",17.6351,17.8604,17.5567,17.8408,1707600.0],["2025-10-08",17.8996,18.1053,17.8114,18.1053,1827000.0],["2025-10-09",18.1347,18.3699,18.0857,18.3405,1857600.0],["2025-10-10",18.4384,18.5266,18.2033,18.3699,5483500.0],["2025-10-13",18.3797,18.6932,18.3797,18.5266,3488500.0],["2025-10-14",18.4776,18.8695,18.4286,18.7422,1763000.0],["2025-10-15",18.7813,19.0067,18.752,18.8891,2449400.0],["2025-10-16",18.7618,18.9087,18.5952,18.6148,3302600.0],["2025-10-17",18.6246,18.8009,18.5658,18.7813,2413500.0],["2025-10-20",18.8891,19.0165,18.703,18.9871,2169400.0],["2025-10-21",18.9969,19.0949,18.8695,18.9577,2502800.0],["2025-10-22",19.1243,19.1438,18.9087,19.0067,3177000.0],["2025-10-23",19.0655,19.3692,18.9675,19.281,4199000.0],["2025-10-24",19.379,19.6925,19.3006,19.5749,2633300.0],["2025-10-27",19.6043,19.7219,19.5651,19.5945,2703100.0],["2025-10-28",19.5651,19.5847,19.281,19.4672,2379900.0],["2025-10-29",19.3692,19.6141,18.9969,19.0557,2637900.0],["2025-10-30",19.0263,19.1536,18.8499,19.0459,1868300.0],["2025-10-31",18.9185,18.9871,18.7226,18.7911,2286700.0],["2025-11-03",18.7226,19.0459,18.5658,19.0067,2419000.0],["2025-11-04",18.9087,19.0655,18.8107,19.0165,1689600.0],["2025-11-05",19.0655,19.3986,18.9381,19.2908,2713900.0],["2025-11-06",19.5945,20.3391,19.3202,20.202,6928900.0],["2025-11-07",20.1432,20.5351,20.055,20.4763,4706700.0],["2025-11-10",20.5253,20.8486,20.4469,20.6722,2458500.0],["2025-11-11",20.682,20.9465,20.6722,20.8976,2535900.0],["2025-11-12",20.8388,21.0543,20.7016,20.7506,2385700.0],["2025-11-13",20.6232,20.6232,20.1726,20.202,2475800.0],["2025-11-14",20.0648,20.3293,20.0158,20.1922,1778200.0],["2025-11-17",20.2705,20.3881,19.9668,20.0256,1819700.0],["2025-11-18",20.0844,20.2313,19.9766,20.006,2297800.0],["2025-11-19",19.9766,20.1138,19.859,19.908,1512000.0],["2025-11-20",20.0452,20.3685,19.9276,20.0648,1953900.0],["2025-11-21",20.0648,20.2901,19.9374,20.0844,1864200.0],["2025-11-24",20.1628,20.4175,20.0648,20.2705,1931600.0],["2025-11-25",20.4077,20.7702,20.3391,20.731,2265300.0],["2025-11-26",20.7212,20.9074,20.6722,20.731,2225000.0],["2025-11-28",20.878,20.9074,20.7114,20.8878,1080700.0],["2025-12-01",20.682,20.731,20.2313,20.2411,1619600.0],["2025-12-02",20.3881,20.4959,19.9276,20.1334,2427800.0],["2025-12-03",20.153,20.1824,19.8297,19.8297,1454000.0],["2025-12-04",19.2026,19.3496,18.9675,19.0655,6861800.0],["2025-12-05",19.0067,19.0165,18.8303,18.8695,2547500.0],["2025-12-08",19.0165,19.3104,18.9087,18.9577,3032900.0],["2025-12-09",18.9479,19.1536,18.9185,19.0165,2588000.0],["2025-12-10",19.0753,19.3104,18.9871,19.281,3478300.0],["2025-12-11",19.3599,19.4488,19.281,19.3797,2499200.0],["2025-12-12",19.5178,19.5178,19.281,19.3303,2243100.0],["2025-12-15",19.3599,19.4192,19.1034,19.3007,1800000.0],["2025-12-16",19.3402,19.3994,19.1823,19.2514,2479100.0],["2025-12-17",19.281,19.3402,19.0639,19.133,2248800.0],["2025-12-18",19.1429,19.1922,18.8468,18.9159,3144300.0],["2025-12-19",18.7383,18.985,18.7087,18.9159,3520700.0],["2025-12-22",18.9159,19.2909,18.8172,19.2119,2615100.0],["2025-12-23",19.2711,19.4093,19.2021,19.2909,3335400.0],["2025-12-24",19.3599,19.4192,19.3106,19.3797,656700.0],["2025-12-26",19.3698,19.4488,19.2514,19.4192,1155600.0],["2025-12-29",19.4488,19.5573,19.3797,19.5178,1381400.0],["2025-12-30",19.5178,19.656,19.4586,19.4784,1456900.0],["2025-12-31",19.4784,19.5178,19.2218,19.2613,1929100.0],["2026-01-02",19.281,19.6165,19.1626,19.6066,3010600.0],["2026-01-05",19.577,19.6264,19.2218,19.4685,2800000.0],["2026-01-06",19.6165,19.6954,19.2613,19.6757,4235400.0],["2026-01-07",19.7349,19.7546,19.3599,19.429,2174100.0],["2026-01-08",19.4192,19.8138,19.4093,19.8138,2670300.0],["2026-01-09",19.8632,20.0803,19.8632,19.9816,1457600.0],["2026-01-12",19.8829,20.1691,19.8435,19.9125,1651600.0],["2026-01-13",20.0013,20.1395,19.8829,20.0112,2186500.0],["2026-01-14",20.0605,20.2184,19.9915,20.0507,2172600.0],["2026-01-15",20.1987,20.2382,20.0309,20.1493,2370400.0],["2026-01-16",20.0507,20.4552,20.0507,20.3862,1901300.0],["2026-01-20",20.3763,20.4059,20.1099,20.2381,1446000.0],["2026-01-21",20.4552,20.6427,20.1197,20.5934,1686900.0],["2026-01-22",20.7118,20.7118,20.3566,20.396,2234600.0],["2026-01-23",20.3862,20.4651,19.7546,19.9323,2730100.0],["2026-01-26",20.0507,20.2678,19.9125,20.1888,1470600.0],["2026-01-27",20.248,20.396,20.1099,20.248,1096100.0],["2026-01-28",20.2579,20.3467,20.1395,20.1691,1321400.0],["2026-01-29",20.3171,20.6526,20.1,20.2579,1901200.0],["2026-01-30",20.1296,20.2776,20.0013,20.2381,1978400.0],["2026-02-02",20.1888,20.2085,20.0013,20.1,2033000.0],["2026-02-03",20.1789,20.7118,20.1691,20.6328,1892000.0],["2026-02-04",20.8697,20.9979,20.6625,20.7513,2911300.0],["2026-02-05",20.6625,20.9782,19.8533,19.8928,3512000.0],["2026-02-06",20.1296,20.5046,20.0211,20.0704,2688700.0],["2026-02-09",19.8829,19.9619,19.725,19.8533,1846100.0],["2026-02-10",19.8237,20.2085,19.7053,20.0507,2952800.0],["2026-02-11",20.1691,20.3171,20.0901,20.248,1322100.0],["2026-02-12",20.3467,20.6526,20.2283,20.5342,1284200.0],["2026-02-13",20.4848,20.7611,20.3763,20.5243,1741700.0],["2026-02-17",20.5539,20.6625,19.9619,20.0013,1921500.0],["2026-02-18",20.0704,20.2776,19.9619,20.0901,1474300.0],["2026-02-19",20.1493,20.2382,19.9224,19.9816,1562600.0],["2026-02-20",20.0605,20.0803,19.7448,19.9619,1119200.0],["2026-02-23",19.9619,20.2875,19.6658,19.8138,1643600.0],["2026-02-24",19.8138,20.1592,19.5573,20.0309,1362800.0],["2026-02-25",20.0309,20.1592,19.7546,20.1099,1509100.0],["2026-02-26",20.1789,20.327,20.0704,20.1691,2094300.0],["2026-02-27",20.1296,20.4158,20.0803,20.4059,1858900.0],["2026-03-02",20.3566,20.7217,20.2283,20.5736,1523500.0],["2026-03-03",20.248,20.4651,19.8829,20.3664,1298800.0],["2026-03-04",20.4059,20.6032,20.2382,20.5736,1498400.0],["2026-03-05",20.4059,21.0177,20.2382,20.9782,2429700.0],["2026-03-06",21.1065,21.1065,20.5539,20.6921,1625000.0],["2026-03-09",20.5539,21.0571,20.3368,21.0571,2075900.0],["2026-03-10",20.7611,21.0275,20.5342,20.7414,1786400.0],["2026-03-11",20.6131,20.8203,20.3763,20.6921,1893600.0],["2026-03-12",20.5927,20.8212,20.4834,20.7616,1873600.0],["2026-03-13",21.0795,21.2583,20.851,20.9603,2104200.0],["2026-03-16",21.0298,21.149,20.4139,20.4735,2947100.0],["2026-03-17",20.6026,20.6325,20.1954,20.2649,1752000.0],["2026-03-18",20.1656,20.3642,20.096,20.2152,2357300.0],["2026-03-19",20.0563,20.4238,20.0563,20.2649,1434000.0],["2026-03-20",20.3543,20.3543,19.4901,19.5199,4764700.0],["2026-03-23",19.798,20.0861,19.5596,19.957,2583500.0],["2026-03-24",19.8675,20.4636,19.8377,20.3046,1133300.0],["2026-03-25",20.6126,20.6126,20.2748,20.4139,1976900.0],["2026-03-26",20.3444,20.6225,20.2748,20.4934,1904700.0],["2026-03-27",20.4238,20.6325,20.4238,20.4735,956000.0],["2026-03-30",20.7119,20.7119,20.3444,20.4636,1445300.0],["2026-03-31",20.5331,20.6921,20.2152,20.5828,1347300.0],["2026-04-01",20.553,20.9503,20.4735,20.8907,1696200.0],["2026-04-02",20.6821,21.1887,20.6821,21.1788,1288400.0],["2026-04-06",21.0993,21.298,21.0298,21.2583,1383600.0],["2026-04-07",21.2483,21.5066,21.2185,21.447,1274400.0],["2026-04-08",21.4967,22.0728,21.4669,22.0232,1621800.0],["2026-04-09",22.0232,22.3212,22.0232,22.1722,1356500.0],["2026-04-10",22.1325,22.2914,22.0629,22.1921,1482800.0],["2026-04-13",22.1126,22.1722,21.4172,21.5464,2596400.0],["2026-04-14",21.4967,21.904,21.3179,21.8543,1233100.0],["2026-04-15",21.7252,21.8344,21.5861,21.745,1330800.0],["2026-04-16",21.6159,21.8146,21.5662,21.7947,1710800.0],["2026-04-17",21.8245,21.8543,21.4967,21.6159,1506100.0],["2026-04-20",21.6258,21.8742,21.5563,21.7053,1425400.0],["2026-04-21",21.745,21.8543,21.2384,21.2781,884300.0],["2026-04-22",21.457,21.5265,21.0099,21.1788,985100.0],["2026-04-23",21.3377,21.8444,21.298,21.7947,1181000.0],["2026-04-24",21.7947,21.8742,21.5464,21.6457,1100200.0],["2026-04-27",21.7351,22.1126,21.5861,21.7848,1675200.0],["2026-04-28",21.9536,22.0132,21.755,21.8543,1231000.0],["2026-04-29",21.7848,21.9735,21.6457,21.8046,1846000.0],["2026-04-30",21.9238,22.5298,21.904,22.3808,2154600.0],["2026-05-01",22.351,22.5993,22.2318,22.4503,1242400.0],["2026-05-04",22.3212,22.5298,22.1523,22.3808,1172300.0],["2026-05-05",22.4205,22.6788,22.1325,22.3113,1567500.0],["2026-05-06",22.351,22.5298,21.7748,22.1623,2295000.0],["2026-05-07",21.3079,22.5894,21.1887,22.3212,2990500.0],["2026-05-08",22.5993,22.5993,22.2517,22.3411,1421500.0],["2026-05-11",22.4603,22.8278,22.2815,22.649,2229700.0],["2026-05-12",22.6192,22.7086,22.3907,22.6391,1828200.0],["2026-05-13",22.5993,22.649,22.2616,22.4702,1416900.0],["2026-05-14",22.5596,22.6291,22.2616,22.4205,1799200.0],["2026-05-15",22.4702,22.4702,21.9834,21.9934,1434000.0],["2026-05-18",22.1722,22.4305,22.1026,22.3311,1435800.0],["2026-05-19",22.2318,22.3808,22.1026,22.1424,1238500.0],["2026-05-20",22.3212,22.351,21.8543,21.8543,1933600.0],["2026-05-21",21.9238,22.0232,21.3874,21.6854,6784800.0],["2026-05-22",21.7649,22.0927,21.6755,22.0132,2024800.0],["2026-05-26",22.1523,22.2219,21.9735,22.1225,1593300.0],["2026-05-27",21.9735,22.0232,21.6656,21.7649,1784000.0],["2026-05-28",21.6556,21.7252,21.2285,21.3974,1431300.0],["2026-05-29",21.3775,21.4272,20.8013,20.9404,3200700.0],["2026-06-01",20.7417,20.9404,20.5033,20.5828,2187300.0],["2026-06-02",20.6921,20.9106,20.6424,20.6921,1587900.0],["2026-06-03",20.6722,21.0397,20.6126,20.6225,1349100.0],["2026-06-04",20.7219,21.0397,20.5629,21.0099,1285900.0],["2026-06-05",20.851,21.3377,20.851,21.2185,1207500.0],["2026-06-08",21.2086,21.2483,20.9106,20.9503,1268000.0],["2026-06-09",21.0497,21.1093,20.6921,20.8311,1582600.0],["2026-06-10",21.0695,21.3278,20.9702,21.0,1193400.0],["2026-06-11",21.16,21.37,20.88,20.91,1049700.0],["2026-06-12",20.95,21.3,20.84,21.11,996300.0],["2026-06-15",21.0,21.22,21.0,21.05,1232100.0],["2026-06-16",21.16,21.32,20.94,21.02,1709300.0],["2026-06-17",20.9,21.19,20.76,20.89,1139700.0],["2026-06-18",20.92,21.34,20.92,21.29,3151700.0],["2026-06-22",21.11,21.49,21.07,21.2,1628600.0],["2026-06-23",21.19,21.68,21.14,21.59,1820500.0],["2026-06-24",21.36,21.77,21.36,21.66,2061300.0],["2026-06-25",21.81,21.87,21.62,21.7,1476600.0],["2026-06-26",21.76,21.91,21.53,21.88,2934700.0],["2026-06-29",21.93,21.93,21.35,21.45,1854500.0],["2026-06-30",21.35,21.45,21.19,21.21,1825300.0],["2026-07-01",21.16,21.24,20.71,20.71,1689700.0],["2026-07-02",20.91,20.91,20.57,20.71,1626600.0],["2026-07-06",20.65,20.88,20.235,20.37,1707999.227264],["2026-07-07",20.58,21,20.51,20.74,1913314.62386],["2026-07-08",20.78,20.97,20.61,20.83,1335040.496796],["2026-07-09",20.55,20.91,20.39,20.78,1284060.229225],["2026-07-10",20.74,21.2,20.74,20.98,965423.939254],["2026-07-13",21.29,21.48,21.1425,21.32,1167640.891288],["2026-07-14",21.49,21.61,21.21,21.24,1636223.974614],["2026-07-15",21.16,21.31,21.0001,21.09,1469744.861562],["2026-07-16",21.08,21.42,21.01,21.13,1647293.532801],["2026-07-17",21.46,21.56,21.06,21.14,1062457.925659],["2026-07-20",21.11,21.27,20.8101,20.87,1134610.087026],["2026-07-21",20.79,21.04,20.7,21,1229898.983248],["2026-07-22",21.16,21.25,20.94,21.11,1202145.697419],["2026-07-23",20.89,21.27,20.86,21.15,1124532.168472],["2026-07-24",21.23,21.38,21.045,21.25,917381.482054],["2026-07-27",21.11,21.26,20.875,20.89,828130.24861],["2026-07-28",20.93,21.1,20.615,20.64,1148981.44902],["2026-07-29",20.73,20.7694,19.87,20.01,1543418.420538],["2026-07-30",20.03,20.11,19.845,19.97,1073392.881516],["2026-07-31",20.17,20.17,19.8,19.95,1568208.575777],["2026-08-03",19.55,20.13,19.55,20.11,2099839.622358],["2026-08-04",20.03,20.23,19.745,20.08,1398052.371975],["2026-08-05",20.11,20.17,19.85,20.02,1736891.258334],["2026-08-06",20.16,21.01,19.85,20.76,4500183.254751],["2026-08-07",19.5,20.72,19.5,20.55,1730305.805621],["2026-08-10",20.59,20.59,20.4,20.435,205639.486904],["2026-08-11",20.42,20.67,20.31,20.5,1295931.41879],["2026-08-12",20.74,20.8038,20.445,20.52,1414496.532698],["2026-08-13",20.59,20.71,20.27,20.29,1007823.219282],["2026-08-14",20.58,20.715,20.31,20.65,952890.644086]]}