{"t":"NEOG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-08-23",0.4446,0.4557,0.4446,0.4446,967258.0],["1989-08-24",0.5001,0.5112,0.5001,0.5001,707448.0],["1989-08-25",0.489,0.489,0.4668,0.4668,769308.0],["1989-08-28",0.4668,0.489,0.4668,0.4668,359910.0],["1989-08-29",0.4668,0.4779,0.4557,0.4557,230567.0],["1989-08-30",0.4779,0.5001,0.4779,0.4779,553362.0],["1989-08-31",0.489,0.5001,0.489,0.489,415021.0],["1989-09-01",0.489,0.5001,0.4779,0.4779,260935.0],["1989-09-05",0.4779,0.489,0.4779,0.4779,188953.0],["1989-09-06",0.4779,0.4779,0.4668,0.4668,215946.0],["1989-09-07",0.4668,0.4668,0.4557,0.4557,93352.0],["1989-09-08",0.4557,0.4557,0.4446,0.4446,131592.0],["1989-09-11",0.4446,0.4668,0.4446,0.4446,6748.0],["1989-09-12",0.4557,0.4779,0.4557,0.4557,55111.0],["1989-09-13",0.4557,0.4779,0.4557,0.4557,77606.0],["1989-09-14",0.4557,0.4779,0.4557,0.4557,121470.0],["1989-09-15",0.4557,0.4779,0.4557,0.4557,182204.0],["1989-09-18",0.4557,0.4779,0.4557,0.4557,69733.0],["1989-09-19",0.4557,0.4779,0.4557,0.4557,39365.0],["1989-09-20",0.4557,0.4779,0.4557,0.4557,104599.0],["1989-09-21",0.4557,0.4779,0.4557,0.4557,65234.0],["1989-09-22",0.4557,0.4779,0.4557,0.4557,28118.0],["1989-09-25",0.489,0.5001,0.489,0.489,223819.0],["1989-09-26",0.489,0.5001,0.4779,0.4779,107973.0],["1989-09-27",0.4779,0.5001,0.4779,0.4779,102349.0],["1989-09-28",0.4779,0.5001,0.4779,0.4779,103474.0],["1989-09-29",0.4779,0.5001,0.4779,0.4779,113597.0],["1989-10-02",0.5001,0.5335,0.5001,0.5001,350912.0],["1989-10-03",0.5112,0.5335,0.5112,0.5112,176581.0],["1989-10-04",0.5446,0.5779,0.5446,0.5446,290177.0],["1989-10-05",0.5446,0.5557,0.5335,0.5335,316046.0],["1989-10-06",0.5335,0.5557,0.5224,0.5224,316046.0],["1989-10-09",0.5224,0.5446,0.5224,0.5224,39365.0],["1989-10-10",0.5224,0.5446,0.5224,0.5224,104599.0],["1989-10-11",0.5224,0.5446,0.5224,0.5224,65234.0],["1989-10-12",0.5224,0.5446,0.5224,0.5224,139465.0],["1989-10-13",0.5224,0.5335,0.5001,0.5001,61860.0],["1989-10-16",0.5001,0.5001,0.4779,0.4779,120345.0],["1989-10-17",0.4779,0.5335,0.4779,0.4779,158585.0],["1989-10-18",0.489,0.5112,0.489,0.489,43864.0],["1989-10-19",0.489,0.5112,0.489,0.489,91102.0],["1989-10-20",0.489,0.5001,0.4779,0.4779,58485.0],["1989-10-23",0.4779,0.5112,0.4779,0.4779,100100.0],["1989-10-24",0.4779,0.489,0.4668,0.4668,84354.0],["1989-10-25",0.4668,0.489,0.4668,0.4668,58485.0],["1989-10-26",0.4668,0.489,0.4557,0.4557,11247.0],["1989-10-27",0.4557,0.489,0.4557,0.4557,67483.0],["1989-10-30",0.4557,0.489,0.4557,0.4557,2249.0],["1989-10-31",0.4557,0.489,0.4557,0.4557,11247.0],["1989-11-01",0.4668,0.5001,0.4668,0.4668,25869.0],["1989-11-02",0.4668,0.4779,0.4446,0.4446,86603.0],["1989-11-03",0.4446,0.4779,0.4446,0.4446,43864.0],["1989-11-06",0.4446,0.4779,0.4446,0.4446,62984.0],["1989-11-07",0.4557,0.4779,0.4557,0.4557,26993.0],["1989-11-08",0.4779,0.5112,0.4779,0.4779,123719.0],["1989-11-09",0.4779,0.5001,0.4779,0.4779,57361.0],["1989-11-10",0.4779,0.5001,0.4779,0.4779,127093.0],["1989-11-13",0.4779,0.5112,0.4779,0.4779,125969.0],["1989-11-14",0.4779,0.489,0.4557,0.4557,74231.0],["1989-11-15",0.4557,0.4779,0.4557,0.4557,50612.0],["1989-11-16",0.4557,0.4779,0.4557,0.4557,4499.0],["1989-11-17",0.4557,0.489,0.4557,0.4557,13497.0],["1989-11-20",0.4557,0.489,0.4557,0.4557,22494.0],["1989-11-21",0.4557,0.489,0.4557,0.4557,76481.0],["1989-11-22",0.4668,0.489,0.4668,0.4668,57361.0],["1989-11-24",0.4668,0.4668,0.4668,0.4668,0.0],["1989-11-27",0.4668,0.489,0.4668,0.4668,26993.0],["1989-11-28",0.4668,0.489,0.4668,0.4668,11247.0],["1989-11-29",0.4668,0.489,0.4557,0.4557,11247.0],["1989-11-30",0.4557,0.4779,0.4557,0.4557,29243.0],["1989-12-01",0.4557,0.489,0.4557,0.4557,14621.0],["1989-12-04",0.4668,0.489,0.4668,0.4668,30367.0],["1989-12-05",0.4668,0.489,0.4557,0.4557,11247.0],["1989-12-06",0.4557,0.489,0.4557,0.4557,12372.0],["1989-12-07",0.4557,0.489,0.4557,0.4557,5624.0],["1989-12-08",0.4557,0.489,0.4557,0.4557,56236.0],["1989-12-11",0.4557,0.489,0.4557,0.4557,28118.0],["1989-12-12",0.4557,0.489,0.4557,0.4557,33742.0],["1989-12-13",0.4557,0.489,0.4557,0.4557,103474.0],["1989-12-14",0.4557,0.489,0.4557,0.4557,33742.0],["1989-12-15",0.4668,0.5112,0.4668,0.4668,143964.0],["1989-12-18",0.5112,0.5557,0.5112,0.5112,133842.0],["1989-12-19",0.5112,0.5557,0.5112,0.5112,183329.0],["1989-12-20",0.5112,0.5557,0.5112,0.5112,124844.0],["1989-12-21",0.5112,0.5557,0.5112,0.5112,69733.0],["1989-12-22",0.5112,0.5557,0.5112,0.5112,88853.0],["1989-12-26",0.5112,0.5557,0.5112,0.5112,6748.0],["1989-12-27",0.5112,0.5335,0.5112,0.5112,59610.0],["1989-12-28",0.5112,0.5335,0.489,0.489,60735.0],["1989-12-29",0.5112,0.5557,0.5112,0.5112,17996.0],["1990-01-02",0.5557,0.6001,0.5557,0.5557,287928.0],["1990-01-03",0.5557,0.6001,0.5557,0.5557,864909.0],["1990-01-04",0.5557,0.6001,0.5557,0.5557,156336.0],["1990-01-05",0.5557,0.6001,0.5557,0.5557,111347.0],["1990-01-08",0.5557,0.6001,0.5557,0.5557,24744.0],["1990-01-09",0.5557,0.5779,0.5557,0.5557,76481.0],["1990-01-10",0.5779,0.6001,0.5779,0.5779,110222.0],["1990-01-11",0.5779,0.6001,0.5779,0.5779,132717.0],["1990-01-12",0.5779,0.6001,0.5557,0.5557,104599.0],["1990-01-15",0.5557,0.6001,0.5557,0.5557,193452.0],["1990-01-16",0.589,0.6335,0.589,0.589,96726.0],["1990-01-17",0.6001,0.6446,0.6001,0.6001,103474.0],["1990-01-18",0.6113,0.6446,0.6113,0.6113,302549.0],["1990-01-19",0.6113,0.6446,0.6113,0.6113,151837.0],["1990-01-22",0.6113,0.6446,0.6113,0.6113,239565.0],["1990-01-23",0.6113,0.6446,0.6001,0.6001,521870.0],["1990-01-24",0.6001,0.6001,0.5668,0.5668,379030.0],["1990-01-25",0.5668,0.6001,0.5557,0.5557,51737.0],["1990-01-26",0.5557,0.6001,0.5557,0.5557,42739.0],["1990-01-29",0.5557,0.6001,0.5557,0.5557,44989.0],["1990-01-30",0.5557,0.5557,0.5335,0.5335,161960.0],["1990-01-31",0.5335,0.5557,0.5335,0.5335,21370.0],["1990-02-01",0.5335,0.5779,0.5335,0.5335,22494.0],["1990-02-02",0.5335,0.5779,0.5335,0.5335,15746.0],["1990-02-05",0.5557,0.5779,0.5557,0.5557,24744.0],["1990-02-06",0.5557,0.5779,0.5557,0.5557,46113.0],["1990-02-07",0.5557,0.6001,0.5557,0.5557,85479.0],["1990-02-08",0.5557,0.6001,0.5557,0.5557,56236.0],["1990-02-09",0.5557,0.6001,0.5557,0.5557,21370.0],["1990-02-12",0.5557,0.589,0.5557,0.5557,14621.0],["1990-02-13",0.5557,0.6001,0.5335,0.5335,44989.0],["1990-02-14",0.5557,0.6001,0.5557,0.5557,26993.0],["1990-02-15",0.5779,0.6001,0.5779,0.5779,82104.0],["1990-02-16",0.5779,0.6001,0.5779,0.5779,22494.0],["1990-02-20",0.5779,0.6001,0.5557,0.5557,140590.0],["1990-02-21",0.5557,0.6001,0.5557,0.5557,33742.0],["1990-02-22",0.5557,0.6001,0.5557,0.5557,127093.0],["1990-02-23",0.5557,0.5779,0.5557,0.5557,94476.0],["1990-02-26",0.5557,0.5779,0.5335,0.5335,101225.0],["1990-02-27",0.5335,0.5779,0.5335,0.5335,97851.0],["1990-02-28",0.5335,0.5779,0.5335,0.5335,112472.0],["1990-03-01",0.5335,0.5779,0.5335,0.5335,20245.0],["1990-03-02",0.5335,0.5557,0.5335,0.5335,55111.0],["1990-03-05",0.5335,0.5557,0.5335,0.5335,76481.0],["1990-03-06",0.5335,0.5557,0.5335,0.5335,13497.0],["1990-03-07",0.5335,0.5557,0.5335,0.5335,32617.0],["1990-03-08",0.5335,0.5779,0.5335,0.5335,60735.0],["1990-03-09",0.5335,0.5779,0.5335,0.5335,50612.0],["1990-03-12",0.5335,0.5668,0.5335,0.5335,21370.0],["1990-03-13",0.5335,0.5668,0.5335,0.5335,16871.0],["1990-03-14",0.5335,0.5557,0.5335,0.5335,47238.0],["1990-03-15",0.5335,0.5557,0.5112,0.5112,29243.0],["1990-03-16",0.5335,0.5557,0.5335,0.5335,15746.0],["1990-03-19",0.5335,0.5557,0.5112,0.5112,28118.0],["1990-03-20",0.5112,0.5557,0.5112,0.5112,76481.0],["1990-03-21",0.5112,0.5557,0.5112,0.5112,1125.0],["1990-03-22",0.5112,0.5335,0.5112,0.5112,33742.0],["1990-03-23",0.5112,0.5335,0.5112,0.5112,35991.0],["1990-03-26",0.5112,0.5335,0.489,0.489,2249.0],["1990-03-27",0.489,0.5335,0.489,0.489,68608.0],["1990-03-28",0.489,0.5335,0.489,0.489,17996.0],["1990-03-29",0.489,0.5335,0.489,0.489,23619.0],["1990-03-30",0.489,0.5335,0.489,0.489,49488.0],["1990-04-02",0.489,0.5335,0.4668,0.4668,188953.0],["1990-04-03",0.4779,0.5112,0.4779,0.4779,83229.0],["1990-04-04",0.4779,0.5001,0.4668,0.4668,41615.0],["1990-04-05",0.4779,0.5112,0.4779,0.4779,33742.0],["1990-04-06",0.4779,0.4779,0.4779,0.4779,0.0],["1990-04-09",0.4779,0.489,0.4446,0.4446,95601.0],["1990-04-10",0.4446,0.4668,0.4334,0.4334,95601.0],["1990-04-11",0.4334,0.4334,0.4334,0.4334,0.0],["1990-04-12",0.4334,0.4668,0.4334,0.4334,41615.0],["1990-04-16",0.4334,0.4668,0.4334,0.4334,31492.0],["1990-04-17",0.4334,0.4668,0.4334,0.4334,33742.0],["1990-04-18",0.4334,0.4557,0.4334,0.4334,50612.0],["1990-04-19",0.4334,0.4557,0.4223,0.4223,174331.0],["1990-04-20",0.4334,0.4557,0.4334,0.4334,2249.0],["1990-04-23",0.4334,0.4446,0.4223,0.4223,91102.0],["1990-04-24",0.4223,0.4446,0.4223,0.4223,6748.0],["1990-04-25",0.4223,0.4446,0.4001,0.4001,86603.0],["1990-04-26",0.4001,0.4223,0.3779,0.3779,44989.0],["1990-04-27",0.3779,0.4223,0.3779,0.3779,21370.0],["1990-04-30",0.3779,0.4223,0.3779,0.3779,30367.0],["1990-05-01",0.3779,0.4001,0.3556,0.3556,94476.0],["1990-05-02",0.3556,0.4001,0.3556,0.3556,44989.0],["1990-05-03",0.3556,0.4001,0.3556,0.3556,530867.0],["1990-05-04",0.3556,0.4001,0.3556,0.3556,382404.0],["1990-05-07",0.3556,0.4001,0.3556,0.3556,28118.0],["1990-05-08",0.3556,0.4001,0.3556,0.3556,7873.0],["1990-05-09",0.3556,0.4001,0.3556,0.3556,24744.0],["1990-05-10",0.3668,0.4001,0.3668,0.3668,37116.0],["1990-05-11",0.3668,0.4001,0.3668,0.3668,182204.0],["1990-05-14",0.3668,0.4001,0.3668,0.3668,47238.0],["1990-05-15",0.3668,0.4001,0.3668,0.3668,16871.0],["1990-05-16",0.3668,0.4001,0.3668,0.3668,104599.0],["1990-05-17",0.3668,0.4001,0.3668,0.3668,1125.0],["1990-05-18",0.3668,0.4001,0.3668,0.3668,130467.0],["1990-05-21",0.3668,0.4001,0.3668,0.3668,61860.0],["1990-05-22",0.3668,0.4223,0.3668,0.3668,284554.0],["1990-05-23",0.3668,0.4223,0.3668,0.3668,174331.0],["1990-05-24",0.3668,0.4223,0.3668,0.3668,128218.0],["1990-05-25",0.3668,0.4223,0.3668,0.3668,309298.0],["1990-05-29",0.3779,0.4223,0.3779,0.3779,16871.0],["1990-05-30",0.3779,0.4223,0.3779,0.3779,12372.0],["1990-05-31",0.3779,0.4223,0.3779,0.3779,11247.0],["1990-06-01",0.3779,0.4223,0.3779,0.3779,5624.0],["1990-06-04",0.3779,0.4223,0.3779,0.3779,26993.0],["1990-06-05",0.3779,0.4223,0.3779,0.3779,12372.0],["1990-06-06",0.3779,0.4223,0.3779,0.3779,37116.0],["1990-06-07",0.3779,0.4001,0.3668,0.3668,73107.0],["1990-06-08",0.3668,0.4001,0.3445,0.3445,75356.0],["1990-06-11",0.3445,0.4001,0.3445,0.3445,127093.0],["1990-06-12",0.3445,0.3668,0.3445,0.3445,22494.0],["1990-06-13",0.3556,0.3779,0.3556,0.3556,23619.0],["1990-06-14",0.3556,0.3779,0.3556,0.3556,24744.0],["1990-06-15",0.3556,0.3779,0.3556,0.3556,74231.0],["1990-06-18",0.3556,0.3779,0.3334,0.3334,16871.0],["1990-06-19",0.3445,0.3668,0.3445,0.3445,47238.0],["1990-06-20",0.3445,0.3779,0.3445,0.3445,23619.0],["1990-06-21",0.3445,0.4001,0.3445,0.3445,224944.0],["1990-06-22",0.3445,0.389,0.3445,0.3445,112472.0],["1990-06-25",0.3445,0.389,0.3445,0.3445,11247.0],["1990-06-26",0.3445,0.3779,0.3445,0.3445,92227.0],["1990-06-27",0.3445,0.3779,0.3445,0.3445,37116.0],["1990-06-28",0.3445,0.3779,0.3445,0.3445,2249.0],["1990-06-29",0.3445,0.3668,0.3334,0.3334,26993.0],["1990-07-02",0.3445,0.3779,0.3445,0.3445,94476.0],["1990-07-03",0.3445,0.3556,0.3334,0.3334,49488.0],["1990-07-05",0.3334,0.3556,0.3334,0.3334,13497.0],["1990-07-06",0.3334,0.3556,0.3334,0.3334,23619.0],["1990-07-09",0.3334,0.3556,0.3334,0.3334,12372.0],["1990-07-10",0.3334,0.3556,0.3334,0.3334,51737.0],["1990-07-11",0.3334,0.3556,0.3334,0.3334,3374.0],["1990-07-12",0.3334,0.3556,0.3334,0.3334,11247.0],["1990-07-13",0.3334,0.3556,0.3334,0.3334,2249.0],["1990-07-16",0.3334,0.3556,0.3334,0.3334,28118.0],["1990-07-17",0.3334,0.3556,0.3334,0.3334,46113.0],["1990-07-18",0.3334,0.3556,0.3112,0.3112,93352.0],["1990-07-19",0.3112,0.3556,0.3112,0.3112,61860.0],["1990-07-20",0.3112,0.3556,0.3112,0.3112,16871.0],["1990-07-23",0.3112,0.3556,0.3112,0.3112,3374.0],["1990-07-24",0.3112,0.3445,0.3112,0.3112,14621.0],["1990-07-25",0.3223,0.3556,0.3223,0.3223,569108.0],["1990-07-26",0.3445,0.3779,0.3445,0.3445,3374.0],["1990-07-27",0.3556,0.3779,0.3556,0.3556,22494.0],["1990-07-30",0.3556,0.3779,0.3334,0.3334,64109.0],["1990-07-31",0.3334,0.3779,0.3334,0.3334,224944.0],["1990-08-01",0.3668,0.4001,0.3668,0.3668,385779.0],["1990-08-02",0.3668,0.4001,0.3668,0.3668,5624.0],["1990-08-03",0.389,0.4223,0.389,0.389,181080.0],["1990-08-06",0.389,0.4001,0.3556,0.3556,61860.0],["1990-08-07",0.3556,0.3556,0.3556,0.3556,0.0],["1990-08-08",0.3779,0.4112,0.3779,0.3779,67483.0],["1990-08-09",0.3779,0.4223,0.3779,0.3779,35991.0],["1990-08-10",0.3779,0.4001,0.3779,0.3779,118095.0],["1990-08-13",0.3779,0.4001,0.3668,0.3668,34866.0],["1990-08-14",0.3668,0.4001,0.3668,0.3668,33742.0],["1990-08-15",0.4001,0.4223,0.4001,0.4001,273307.0],["1990-08-16",0.4223,0.4446,0.4223,0.4223,136091.0],["1990-08-17",0.4223,0.4334,0.4112,0.4112,104599.0],["1990-08-20",0.4112,0.4334,0.4112,0.4112,12372.0],["1990-08-21",0.4001,0.4001,0.3779,0.3779,119220.0],["1990-08-22",0.3779,0.4001,0.3779,0.3779,44989.0],["1990-08-23",0.3779,0.3779,0.3556,0.3556,96726.0],["1990-08-24",0.3556,0.3779,0.3556,0.3556,20245.0],["1990-08-27",0.3668,0.4001,0.3668,0.3668,80980.0],["1990-08-28",0.3668,0.389,0.3556,0.3556,142839.0],["1990-08-29",0.3556,0.3556,0.3556,0.3556,0.0],["1990-08-30",0.3556,0.3668,0.3223,0.3223,209198.0],["1990-08-31",0.3223,0.3668,0.3223,0.3223,114721.0],["1990-09-04",0.3223,0.3668,0.3223,0.3223,6748.0],["1990-09-05",0.3223,0.3223,0.3223,0.3223,0.0],["1990-09-06",0.3223,0.3223,0.3223,0.3223,0.0],["1990-09-07",0.3223,0.3223,0.3223,0.3223,0.0],["1990-09-10",0.3223,0.3223,0.3223,0.3223,0.0],["1990-09-11",0.3223,0.3445,0.289,0.289,46113.0],["1990-09-12",0.289,0.3445,0.289,0.289,7873.0],["1990-09-13",0.289,0.3223,0.2778,0.2778,42739.0],["1990-09-14",0.2778,0.289,0.2556,0.2556,101225.0],["1990-09-17",0.2556,0.289,0.2445,0.2445,56236.0],["1990-09-18",0.2445,0.2778,0.2334,0.2334,35991.0],["1990-09-19",0.2667,0.2778,0.2667,0.2667,209198.0],["1990-09-20",0.2667,0.2778,0.2556,0.2556,11247.0],["1990-09-21",0.2556,0.2667,0.2556,0.2556,61860.0],["1990-09-24",0.2556,0.2556,0.2334,0.2334,23619.0],["1990-09-25",0.2667,0.289,0.2667,0.2667,55111.0],["1990-09-26",0.2667,0.2667,0.2667,0.2667,0.0],["1990-09-27",0.2667,0.289,0.2556,0.2556,15746.0],["1990-09-28",0.2556,0.2556,0.2556,0.2556,0.0],["1990-10-01",0.2556,0.289,0.2556,0.2556,11247.0],["1990-10-02",0.2556,0.2556,0.2556,0.2556,0.0],["1990-10-03",0.2556,0.2667,0.2334,0.2334,1125.0],["1990-10-04",0.2334,0.2667,0.2223,0.2223,32617.0],["1990-10-05",0.2223,0.2556,0.2223,0.2223,5624.0],["1990-10-08",0.2223,0.2223,0.2223,0.2223,0.0],["1990-10-09",0.2223,0.2556,0.2223,0.2223,4499.0],["1990-10-10",0.2223,0.2334,0.2,0.2,64109.0],["1990-10-11",0.2,0.2334,0.2,0.2,14621.0],["1990-10-12",0.2,0.2223,0.1889,0.1889,28118.0],["1990-10-15",0.2,0.2223,0.2,0.2,23619.0],["1990-10-16",0.2,0.2223,0.2,0.2,46113.0],["1990-10-17",0.2,0.2223,0.2,0.2,11247.0],["1990-10-18",0.2,0.2223,0.2,0.2,5624.0],["1990-10-19",0.2,0.2223,0.2,0.2,5624.0],["1990-10-22",0.2,0.2223,0.2,0.2,12372.0],["1990-10-23",0.2,0.2223,0.2,0.2,1125.0],["1990-10-24",0.2,0.2223,0.2,0.2,14621.0],["1990-10-25",0.2112,0.2223,0.2112,0.2112,8998.0],["1990-10-26",0.2112,0.2223,0.2112,0.2112,30367.0],["1990-10-29",0.2112,0.2223,0.1889,0.1889,101225.0],["1990-10-30",0.1889,0.1889,0.1889,0.1889,0.0],["1990-10-31",0.1889,0.2112,0.1889,0.1889,29243.0],["1990-11-01",0.1889,0.2112,0.1889,0.1889,11247.0],["1990-11-02",0.1889,0.2223,0.1889,0.1889,64109.0],["1990-11-05",0.1889,0.2223,0.1889,0.1889,17996.0],["1990-11-06",0.1889,0.1889,0.1667,0.1667,107973.0],["1990-11-07",0.1667,0.1889,0.1667,0.1667,33742.0],["1990-11-08",0.1667,0.1889,0.1556,0.1556,70857.0],["1990-11-09",0.1556,0.1778,0.1556,0.1556,50612.0],["1990-11-12",0.1667,0.2,0.1667,0.1667,82104.0],["1990-11-13",0.1667,0.1889,0.1667,0.1667,123719.0],["1990-11-14",0.1667,0.1889,0.1667,0.1667,19120.0],["1990-11-15",0.1667,0.2,0.1667,0.1667,35991.0],["1990-11-16",0.1667,0.1889,0.1667,0.1667,129343.0],["1990-11-19",0.1667,0.1889,0.1667,0.1667,94476.0],["1990-11-20",0.1667,0.1778,0.1556,0.1556,97851.0],["1990-11-21",0.1556,0.1778,0.1556,0.1556,16871.0],["1990-11-23",0.1556,0.1778,0.1556,0.1556,82104.0],["1990-11-26",0.1556,0.1778,0.1334,0.1334,112472.0],["1990-11-27",0.1334,0.1556,0.1334,0.1334,120345.0],["1990-11-28",0.1334,0.1556,0.1334,0.1334,79855.0],["1990-11-29",0.1334,0.1667,0.1334,0.1334,38240.0],["1990-11-30",0.1334,0.1667,0.1334,0.1334,31492.0],["1990-12-03",0.1334,0.1556,0.1223,0.1223,52862.0],["1990-12-04",0.1223,0.1556,0.1223,0.1223,39365.0],["1990-12-05",0.1223,0.1445,0.1223,0.1223,365534.0],["1990-12-06",0.1334,0.1556,0.1334,0.1334,392527.0],["1990-12-07",0.1334,0.1445,0.1334,0.1334,95601.0],["1990-12-10",0.1334,0.1445,0.1223,0.1223,96726.0],["1990-12-11",0.1223,0.1334,0.1223,0.1223,188953.0],["1990-12-12",0.1223,0.1334,0.1223,0.1223,223819.0],["1990-12-13",0.1223,0.1334,0.1223,0.1223,291302.0],["1990-12-14",0.1223,0.1334,0.1223,0.1223,391402.0],["1990-12-17",0.1223,0.1334,0.1223,0.1223,128218.0],["1990-12-18",0.1223,0.1334,0.1223,0.1223,53987.0],["1990-12-19",0.1223,0.1334,0.1223,0.1223,157461.0],["1990-12-20",0.1223,0.1334,0.1223,0.1223,725444.0],["1990-12-21",0.1334,0.1556,0.1334,0.1334,283429.0],["1990-12-24",0.1334,0.1778,0.1334,0.1334,305924.0],["1990-12-26",0.1445,0.1778,0.1445,0.1445,512872.0],["1990-12-27",0.1556,0.1778,0.1556,0.1556,299175.0],["1990-12-28",0.1778,0.2223,0.1778,0.1778,190077.0],["1990-12-31",0.1889,0.2223,0.1889,0.1889,204699.0],["1991-01-02",0.2,0.2417,0.2,0.2,275556.0],["1991-01-03",0.2223,0.2556,0.2223,0.2223,374531.0],["1991-01-04",0.2223,0.2556,0.2223,0.2223,493752.0],["1991-01-07",0.2445,0.2667,0.2445,0.2445,218195.0],["1991-01-08",0.2556,0.289,0.2556,0.2556,244064.0],["1991-01-09",0.2556,0.2556,0.2223,0.2223,121470.0],["1991-01-10",0.2223,0.2556,0.2223,0.2223,62984.0],["1991-01-11",0.2223,0.2556,0.2223,0.2223,2249.0],["1991-01-14",0.2223,0.2556,0.2223,0.2223,123719.0],["1991-01-15",0.2223,0.2445,0.2223,0.2223,33742.0],["1991-01-16",0.2223,0.2334,0.2223,0.2223,31492.0],["1991-01-17",0.2445,0.2667,0.2445,0.2445,255311.0],["1991-01-18",0.2445,0.2556,0.2334,0.2334,52862.0],["1991-01-21",0.2334,0.2445,0.2334,0.2334,46113.0],["1991-01-22",0.2334,0.2556,0.2334,0.2334,47238.0],["1991-01-23",0.2334,0.2556,0.2334,0.2334,41615.0],["1991-01-24",0.2334,0.2556,0.2334,0.2334,39365.0],["1991-01-25",0.2334,0.2556,0.2334,0.2334,97851.0],["1991-01-28",0.2556,0.2778,0.2556,0.2556,154086.0],["1991-01-29",0.2556,0.2778,0.2556,0.2556,28118.0],["1991-01-30",0.2667,0.289,0.2667,0.2667,95601.0],["1991-01-31",0.2778,0.3001,0.2778,0.2778,213697.0],["1991-02-01",0.2778,0.3112,0.2778,0.2778,114721.0],["1991-02-04",0.2778,0.3112,0.2778,0.2778,129343.0],["1991-02-05",0.2778,0.3001,0.2778,0.2778,22494.0],["1991-02-06",0.2778,0.3112,0.2778,0.2778,129343.0],["1991-02-07",0.2778,0.289,0.2445,0.2445,93352.0],["1991-02-08",0.2667,0.289,0.2667,0.2667,94476.0],["1991-02-11",0.2667,0.289,0.2556,0.2556,48363.0],["1991-02-12",0.2667,0.289,0.2667,0.2667,158585.0],["1991-02-13",0.289,0.3112,0.289,0.289,185579.0],["1991-02-14",0.289,0.3112,0.289,0.289,73107.0],["1991-02-15",0.289,0.3112,0.289,0.289,10122.0],["1991-02-19",0.289,0.3112,0.289,0.289,33742.0],["1991-02-20",0.289,0.3112,0.289,0.289,34866.0],["1991-02-21",0.289,0.3112,0.289,0.289,55111.0],["1991-02-22",0.289,0.289,0.2556,0.2556,101225.0],["1991-02-25",0.2556,0.289,0.2556,0.2556,8998.0],["1991-02-26",0.2556,0.2556,0.2556,0.2556,0.0],["1991-02-27",0.2556,0.289,0.2556,0.2556,37116.0],["1991-02-28",0.2667,0.3001,0.2667,0.2667,28118.0],["1991-03-01",0.2667,0.3001,0.2667,0.2667,11247.0],["1991-03-04",0.2667,0.3001,0.2667,0.2667,22494.0],["1991-03-05",0.2667,0.289,0.2667,0.2667,25869.0],["1991-03-06",0.2667,0.289,0.2667,0.2667,29243.0],["1991-03-07",0.2667,0.2778,0.2556,0.2556,44989.0],["1991-03-08",0.2556,0.289,0.2556,0.2556,26993.0],["1991-03-11",0.2556,0.289,0.2556,0.2556,6748.0],["1991-03-12",0.2556,0.289,0.2556,0.2556,12372.0],["1991-03-13",0.2556,0.289,0.2556,0.2556,11247.0],["1991-03-14",0.2556,0.289,0.2556,0.2556,2249.0],["1991-03-15",0.2556,0.2556,0.2556,0.2556,0.0],["1991-03-18",0.2556,0.289,0.2556,0.2556,2249.0],["1991-03-19",0.2556,0.289,0.2556,0.2556,22494.0],["1991-03-20",0.2556,0.289,0.2556,0.2556,20245.0],["1991-03-21",0.2334,0.2334,0.2,0.2,128218.0],["1991-03-22",0.2223,0.2556,0.2223,0.2223,66358.0],["1991-03-25",0.2556,0.3001,0.2556,0.2556,103474.0],["1991-03-26",0.2556,0.2778,0.2445,0.2445,17996.0],["1991-03-27",0.2445,0.2778,0.2445,0.2445,2249.0],["1991-03-28",0.2445,0.2445,0.2445,0.2445,0.0],["1991-04-01",0.2445,0.2778,0.2445,0.2445,71982.0],["1991-04-02",0.2445,0.2667,0.2445,0.2445,5624.0],["1991-04-03",0.2445,0.2667,0.2445,0.2445,14621.0],["1991-04-04",0.2445,0.2667,0.2445,0.2445,74231.0],["1991-04-05",0.2445,0.2556,0.2223,0.2223,44989.0],["1991-04-08",0.2223,0.2556,0.2223,0.2223,4499.0],["1991-04-09",0.2223,0.2556,0.2223,0.2223,37116.0],["1991-04-10",0.2223,0.2556,0.2223,0.2223,6748.0],["1991-04-11",0.2334,0.2556,0.2334,0.2334,32617.0],["1991-04-12",0.2445,0.2667,0.2445,0.2445,78730.0],["1991-04-15",0.2445,0.2667,0.2445,0.2445,83229.0],["1991-04-16",0.2445,0.2556,0.2445,0.2445,69733.0],["1991-04-17",0.2445,0.2445,0.2223,0.2223,78730.0],["1991-04-18",0.2223,0.2445,0.2223,0.2223,34866.0],["1991-04-19",0.2223,0.2445,0.2223,0.2223,202449.0],["1991-04-22",0.2223,0.2445,0.2223,0.2223,39365.0],["1991-04-23",0.2223,0.2556,0.2223,0.2223,40490.0],["1991-04-24",0.2223,0.2223,0.2223,0.2223,0.0],["1991-04-25",0.2223,0.2556,0.2223,0.2223,11247.0],["1991-04-26",0.2223,0.2556,0.2223,0.2223,19120.0],["1991-04-29",0.2223,0.2556,0.2223,0.2223,13497.0],["1991-04-30",0.2223,0.2556,0.2112,0.2112,5624.0],["1991-05-01",0.2112,0.2112,0.2112,0.2112,0.0],["1991-05-02",0.2112,0.2556,0.2112,0.2112,44989.0],["1991-05-03",0.2223,0.2445,0.2223,0.2223,28118.0],["1991-05-06",0.2223,0.2445,0.2223,0.2223,5624.0],["1991-05-07",0.2223,0.2445,0.2223,0.2223,16871.0],["1991-05-08",0.2223,0.2445,0.2223,0.2223,0.0],["1991-05-09",0.2223,0.2556,0.2223,0.2223,67483.0],["1991-05-10",0.2223,0.2556,0.2223,0.2223,2249.0],["1991-05-13",0.2223,0.2556,0.2223,0.2223,14621.0],["1991-05-14",0.2223,0.2445,0.2223,0.2223,29243.0],["1991-05-15",0.2223,0.2445,0.2,0.2,66358.0],["1991-05-16",0.2,0.2445,0.2,0.2,439765.0],["1991-05-17",0.2,0.2445,0.2,0.2,365534.0],["1991-05-20",0.2334,0.2556,0.2334,0.2334,114721.0],["1991-05-21",0.2334,0.2667,0.2334,0.2334,123719.0],["1991-05-22",0.2445,0.2667,0.2445,0.2445,67483.0],["1991-05-23",0.2445,0.2667,0.2445,0.2445,19120.0],["1991-05-24",0.2445,0.2667,0.2445,0.2445,44989.0],["1991-05-28",0.2445,0.2667,0.2445,0.2445,22494.0],["1991-05-29",0.2445,0.2667,0.2445,0.2445,61860.0],["1991-05-30",0.2445,0.2667,0.2445,0.2445,33742.0],["1991-05-31",0.2445,0.2667,0.2445,0.2445,29243.0],["1991-06-03",0.2445,0.2667,0.2334,0.2334,19120.0],["1991-06-04",0.2334,0.2556,0.2334,0.2334,22494.0],["1991-06-05",0.2334,0.2334,0.2334,0.2334,0.0],["1991-06-06",0.2334,0.2334,0.2334,0.2334,0.0],["1991-06-07",0.2334,0.2445,0.2334,0.2334,6748.0],["1991-06-10",0.2334,0.2445,0.2334,0.2334,22494.0],["1991-06-11",0.2334,0.2556,0.2334,0.2334,319420.0],["1991-06-12",0.2334,0.2556,0.2334,0.2334,29243.0],["1991-06-13",0.2334,0.2556,0.2334,0.2334,3374.0],["1991-06-14",0.2334,0.2556,0.2334,0.2334,166458.0],["1991-06-17",0.2334,0.2445,0.2334,0.2334,29243.0],["1991-06-18",0.2334,0.2445,0.2334,0.2334,28118.0],["1991-06-19",0.2334,0.2445,0.2334,0.2334,136091.0],["1991-06-20",0.2334,0.2445,0.2223,0.2223,61860.0],["1991-06-21",0.2223,0.2445,0.2223,0.2223,3374.0],["1991-06-24",0.2223,0.2445,0.2223,0.2223,319420.0],["1991-06-25",0.2223,0.2445,0.2223,0.2223,61860.0],["1991-06-26",0.2223,0.2445,0.2223,0.2223,3374.0],["1991-06-27",0.2223,0.2445,0.2223,0.2223,3374.0],["1991-06-28",0.2223,0.2445,0.2223,0.2223,56236.0],["1991-07-01",0.2223,0.2445,0.2223,0.2223,11247.0],["1991-07-02",0.2223,0.2445,0.2223,0.2223,100100.0],["1991-07-03",0.2223,0.2445,0.2112,0.2112,44989.0],["1991-07-05",0.2112,0.2445,0.2112,0.2112,2249.0],["1991-07-08",0.2112,0.2112,0.2112,0.2112,0.0],["1991-07-09",0.2112,0.2445,0.2112,0.2112,58485.0],["1991-07-10",0.2112,0.2334,0.2112,0.2112,26993.0],["1991-07-11",0.2112,0.2445,0.2112,0.2112,67483.0],["1991-07-12",0.2112,0.2445,0.2112,0.2112,57361.0],["1991-07-15",0.2112,0.2334,0.2112,0.2112,185579.0],["1991-07-16",0.2112,0.2334,0.2112,0.2112,23619.0],["1991-07-17",0.2112,0.2334,0.2112,0.2112,17996.0],["1991-07-18",0.2112,0.2334,0.2,0.2,154086.0],["1991-07-19",0.2,0.2334,0.2,0.2,22494.0],["1991-07-22",0.2,0.2334,0.2,0.2,2249.0],["1991-07-23",0.2,0.2,0.2,0.2,0.0],["1991-07-24",0.2,0.2334,0.2,0.2,4499.0],["1991-07-25",0.2,0.2,0.2,0.2,0.0],["1991-07-26",0.2,0.2,0.2,0.2,0.0],["1991-07-29",0.2,0.2334,0.2,0.2,47238.0],["1991-07-30",0.2,0.2334,0.2,0.2,161960.0],["1991-07-31",0.2,0.2223,0.1889,0.1889,60735.0],["1991-08-01",0.1889,0.2223,0.1889,0.1889,44989.0],["1991-08-02",0.1889,0.2223,0.1889,0.1889,179955.0],["1991-08-05",0.1889,0.2223,0.1889,0.1889,134966.0],["1991-08-06",0.2,0.2334,0.2,0.2,56236.0],["1991-08-07",0.2223,0.2334,0.2223,0.2223,247438.0],["1991-08-08",0.2223,0.2556,0.2112,0.2112,430767.0],["1991-08-09",0.2112,0.2112,0.2112,0.2112,0.0],["1991-08-12",0.2112,0.2556,0.2112,0.2112,51737.0],["1991-08-13",0.2112,0.2445,0.2112,0.2112,175456.0],["1991-08-14",0.2112,0.2556,0.2112,0.2112,79855.0],["1991-08-15",0.2112,0.2556,0.2112,0.2112,33742.0],["1991-08-16",0.2112,0.2556,0.2112,0.2112,29243.0],["1991-08-19",0.2112,0.2223,0.2,0.2,107973.0],["1991-08-20",0.2,0.2223,0.1889,0.1889,17996.0],["1991-08-21",0.2,0.2223,0.2,0.2,25869.0],["1991-08-22",0.2112,0.2223,0.2112,0.2112,528618.0],["1991-08-23",0.2112,0.2223,0.2112,0.2112,6748.0],["1991-08-26",0.2112,0.2334,0.2112,0.2112,112472.0],["1991-08-27",0.2112,0.2334,0.2112,0.2112,2249.0],["1991-08-28",0.2112,0.2334,0.2112,0.2112,22494.0],["1991-08-29",0.2112,0.2334,0.2112,0.2112,53987.0],["1991-08-30",0.2112,0.2334,0.2112,0.2112,48363.0],["1991-09-03",0.2112,0.2223,0.2,0.2,30367.0],["1991-09-04",0.2,0.2,0.2,0.2,0.0],["1991-09-05",0.2,0.2334,0.2,0.2,11247.0],["1991-09-06",0.2,0.2,0.2,0.2,0.0],["1991-09-09",0.2,0.2223,0.1778,0.1778,112472.0],["1991-09-10",0.1889,0.2112,0.1889,0.1889,58485.0],["1991-09-11",0.1889,0.2112,0.1889,0.1889,50612.0],["1991-09-12",0.1889,0.2112,0.1889,0.1889,52862.0],["1991-09-13",0.1889,0.2223,0.1889,0.1889,67483.0],["1991-09-16",0.1889,0.2223,0.1889,0.1889,69733.0],["1991-09-17",0.1889,0.1889,0.1889,0.1889,0.0],["1991-09-18",0.2112,0.2334,0.2112,0.2112,149588.0],["1991-09-19",0.2112,0.2334,0.2112,0.2112,112472.0],["1991-09-20",0.2112,0.2334,0.2112,0.2112,169833.0],["1991-09-23",0.2112,0.2334,0.2,0.2,210322.0],["1991-09-24",0.2,0.2334,0.2,0.2,332917.0],["1991-09-25",0.2,0.2112,0.1889,0.1889,172082.0],["1991-09-26",0.2,0.2223,0.2,0.2,397026.0],["1991-09-27",0.2334,0.2667,0.2334,0.2334,682704.0],["1991-09-30",0.2334,0.2667,0.2334,0.2334,704074.0],["1991-10-01",0.2334,0.2667,0.2334,0.2334,174331.0],["1991-10-02",0.2445,0.2778,0.2445,0.2445,1034741.0],["1991-10-03",0.2445,0.289,0.2445,0.2445,327293.0],["1991-10-04",0.2445,0.289,0.2445,0.2445,13497.0],["1991-10-07",0.2445,0.289,0.2445,0.2445,48363.0],["1991-10-08",0.2445,0.289,0.2445,0.2445,97851.0],["1991-10-09",0.2445,0.2667,0.2334,0.2334,118095.0],["1991-10-10",0.2334,0.2667,0.2334,0.2334,15746.0],["1991-10-11",0.2334,0.2667,0.2334,0.2334,43864.0],["1991-10-14",0.2334,0.2667,0.2334,0.2334,13497.0],["1991-10-15",0.2334,0.2667,0.2334,0.2334,31492.0],["1991-10-16",0.2445,0.2667,0.2445,0.2445,294676.0],["1991-10-17",0.2445,0.2667,0.2445,0.2445,174331.0],["1991-10-18",0.2445,0.2667,0.2445,0.2445,73107.0],["1991-10-21",0.2445,0.2556,0.2334,0.2334,181080.0],["1991-10-22",0.2334,0.2556,0.2334,0.2334,111347.0],["1991-10-23",0.2334,0.2556,0.2334,0.2334,82104.0],["1991-10-24",0.2334,0.2556,0.2334,0.2334,11247.0],["1991-10-25",0.2334,0.2556,0.2334,0.2334,13497.0],["1991-10-28",0.2334,0.2556,0.2334,0.2334,95601.0],["1991-10-29",0.2334,0.2667,0.2334,0.2334,10122.0],["1991-10-30",0.2334,0.2667,0.2334,0.2334,154086.0],["1991-10-31",0.2334,0.2667,0.2334,0.2334,8998.0],["1991-11-01",0.2334,0.2667,0.2334,0.2334,253062.0],["1991-11-04",0.2334,0.2667,0.2334,0.2334,50612.0],["1991-11-05",0.2334,0.2667,0.2334,0.2334,71982.0],["1991-11-06",0.2334,0.2667,0.2334,0.2334,34866.0],["1991-11-07",0.2334,0.2667,0.2334,0.2334,67483.0],["1991-11-08",0.2334,0.2667,0.2334,0.2334,11247.0],["1991-11-11",0.2334,0.2667,0.2223,0.2223,170957.0],["1991-11-12",0.2223,0.2667,0.2223,0.2223,70857.0],["1991-11-13",0.2445,0.2667,0.2445,0.2445,200200.0],["1991-11-14",0.2445,0.2667,0.2445,0.2445,576981.0],["1991-11-15",0.2445,0.289,0.2445,0.2445,516246.0],["1991-11-18",0.2445,0.289,0.2445,0.2445,130467.0],["1991-11-19",0.2445,0.289,0.2445,0.2445,4499.0],["1991-11-20",0.2445,0.289,0.2445,0.2445,17996.0],["1991-11-21",0.2445,0.289,0.2445,0.2445,77606.0],["1991-11-22",0.3112,0.3556,0.3112,0.3112,734441.0],["1991-11-25",0.3112,0.3556,0.3112,0.3112,349788.0],["1991-11-26",0.3112,0.3334,0.289,0.289,319420.0],["1991-11-27",0.3112,0.3334,0.3112,0.3112,42739.0],["1991-11-29",0.3112,0.3334,0.3112,0.3112,140590.0],["1991-12-02",0.3112,0.3223,0.289,0.289,8998.0],["1991-12-03",0.3001,0.3223,0.3001,0.3001,112472.0],["1991-12-04",0.3001,0.3223,0.3001,0.3001,215946.0],["1991-12-05",0.3001,0.3223,0.3001,0.3001,17996.0],["1991-12-06",0.3001,0.3223,0.3001,0.3001,87728.0],["1991-12-09",0.3001,0.3223,0.289,0.289,106848.0],["1991-12-10",0.289,0.3223,0.289,0.289,44989.0],["1991-12-11",0.289,0.3223,0.289,0.289,6748.0],["1991-12-12",0.289,0.3223,0.289,0.289,28118.0],["1991-12-13",0.289,0.3223,0.2667,0.2667,31492.0],["1991-12-16",0.2667,0.3223,0.2667,0.2667,184454.0],["1991-12-17",0.2667,0.3112,0.2667,0.2667,89978.0],["1991-12-18",0.2667,0.2778,0.2556,0.2556,33742.0],["1991-12-19",0.2556,0.2667,0.2223,0.2223,100100.0],["1991-12-20",0.2334,0.2667,0.2334,0.2334,5624.0],["1991-12-23",0.2334,0.2667,0.2334,0.2334,25869.0],["1991-12-24",0.2334,0.2667,0.2334,0.2334,1125.0],["1991-12-26",0.2334,0.2556,0.2334,0.2334,8998.0],["1991-12-27",0.2334,0.2556,0.2334,0.2334,71982.0],["1991-12-30",0.2445,0.2667,0.2445,0.2445,241815.0],["1991-12-31",0.2445,0.2667,0.2334,0.2334,125969.0],["1992-01-02",0.2334,0.2667,0.2334,0.2334,32617.0],["1992-01-03",0.2334,0.2667,0.2334,0.2334,31492.0],["1992-01-06",0.2334,0.2667,0.2334,0.2334,22494.0],["1992-01-07",0.2334,0.2667,0.2334,0.2334,88853.0],["1992-01-08",0.2334,0.2667,0.2334,0.2334,31492.0],["1992-01-09",0.2445,0.2667,0.2445,0.2445,116971.0],["1992-01-10",0.2667,0.3001,0.2667,0.2667,420645.0],["1992-01-13",0.3001,0.3334,0.3001,0.3001,292427.0],["1992-01-14",0.3112,0.3445,0.3112,0.3112,79855.0],["1992-01-15",0.3112,0.3556,0.3112,0.3112,17996.0],["1992-01-16",0.3223,0.3556,0.3223,0.3223,17996.0],["1992-01-17",0.3223,0.3445,0.3112,0.3112,24744.0],["1992-01-20",0.3112,0.3556,0.3112,0.3112,22494.0],["1992-01-21",0.3112,0.3556,0.3112,0.3112,73107.0],["1992-01-22",0.3223,0.3556,0.3223,0.3223,67483.0],["1992-01-23",0.3223,0.3556,0.3223,0.3223,28118.0],["1992-01-24",0.3223,0.3556,0.3112,0.3112,49488.0],["1992-01-27",0.3112,0.3556,0.3112,0.3112,49488.0],["1992-01-28",0.3556,0.3779,0.3556,0.3556,273307.0],["1992-01-29",0.3556,0.4001,0.3556,0.3556,181080.0],["1992-01-30",0.3556,0.4001,0.3556,0.3556,30367.0],["1992-01-31",0.3556,0.389,0.3556,0.3556,152962.0],["1992-02-03",0.3556,0.389,0.3556,0.3556,186703.0],["1992-02-04",0.3556,0.3779,0.3556,0.3556,101225.0],["1992-02-05",0.3556,0.389,0.3556,0.3556,121470.0],["1992-02-06",0.3556,0.3779,0.3334,0.3334,53987.0],["1992-02-07",0.3334,0.3779,0.3223,0.3223,32617.0],["1992-02-10",0.3223,0.3779,0.3223,0.3223,12372.0],["1992-02-11",0.3223,0.3668,0.3223,0.3223,212572.0],["1992-02-12",0.3445,0.3668,0.3445,0.3445,340790.0],["1992-02-13",0.3445,0.3556,0.3334,0.3334,174331.0],["1992-02-14",0.3334,0.3668,0.3334,0.3334,109098.0],["1992-02-18",0.3445,0.3668,0.3445,0.3445,96726.0],["1992-02-19",0.3556,0.3668,0.3556,0.3556,65234.0],["1992-02-20",0.3556,0.3779,0.3556,0.3556,206948.0],["1992-02-21",0.3556,0.3779,0.3556,0.3556,78730.0],["1992-02-24",0.3556,0.3668,0.3556,0.3556,106848.0],["1992-02-25",0.3556,0.3668,0.3556,0.3556,92227.0],["1992-02-26",0.3556,0.3556,0.3223,0.3223,94476.0],["1992-02-27",0.3334,0.3556,0.3334,0.3334,10122.0],["1992-02-28",0.3334,0.3556,0.3334,0.3334,3374.0],["1992-03-02",0.3334,0.3556,0.3334,0.3334,51737.0],["1992-03-03",0.3334,0.3445,0.3001,0.3001,75356.0],["1992-03-04",0.3001,0.3445,0.3001,0.3001,31492.0],["1992-03-05",0.3001,0.3556,0.3001,0.3001,11247.0],["1992-03-06",0.3112,0.3556,0.3112,0.3112,20245.0],["1992-03-09",0.3112,0.3556,0.3112,0.3112,16871.0],["1992-03-10",0.3112,0.3445,0.3112,0.3112,39365.0],["1992-03-11",0.3334,0.3445,0.3334,0.3334,32617.0],["1992-03-12",0.3334,0.3445,0.3334,0.3334,79855.0],["1992-03-13",0.3334,0.3445,0.3334,0.3334,35991.0],["1992-03-16",0.3334,0.3445,0.3112,0.3112,52862.0],["1992-03-17",0.3112,0.3445,0.3112,0.3112,24744.0],["1992-03-18",0.3112,0.3445,0.3112,0.3112,13497.0],["1992-03-19",0.3112,0.3445,0.3112,0.3112,6748.0],["1992-03-20",0.3112,0.3445,0.3112,0.3112,25869.0],["1992-03-23",0.3112,0.3445,0.3112,0.3112,13497.0],["1992-03-24",0.3112,0.3445,0.3112,0.3112,5624.0],["1992-03-25",0.3112,0.3445,0.3112,0.3112,57361.0],["1992-03-26",0.3112,0.3445,0.3112,0.3112,8998.0],["1992-03-27",0.3112,0.3445,0.3112,0.3112,24744.0],["1992-03-30",0.3112,0.3445,0.3112,0.3112,14621.0],["1992-03-31",0.3112,0.3445,0.3112,0.3112,46113.0],["1992-04-01",0.3112,0.3334,0.289,0.289,150712.0],["1992-04-02",0.289,0.3334,0.289,0.289,10122.0],["1992-04-03",0.3001,0.3334,0.3001,0.3001,13497.0],["1992-04-06",0.3001,0.3445,0.3001,0.3001,3374.0],["1992-04-07",0.3001,0.3112,0.289,0.289,96726.0],["1992-04-08",0.289,0.3112,0.289,0.289,6748.0],["1992-04-09",0.289,0.289,0.289,0.289,0.0],["1992-04-10",0.289,0.3223,0.289,0.289,3374.0],["1992-04-13",0.289,0.3223,0.289,0.289,6748.0],["1992-04-14",0.289,0.3223,0.289,0.289,5624.0],["1992-04-15",0.289,0.3223,0.289,0.289,2249.0],["1992-04-16",0.289,0.3112,0.2667,0.2667,75356.0],["1992-04-20",0.2667,0.289,0.2445,0.2445,39365.0],["1992-04-21",0.2667,0.2778,0.2667,0.2667,137216.0],["1992-04-22",0.2667,0.2778,0.2667,0.2667,56236.0],["1992-04-23",0.2667,0.2778,0.2556,0.2556,35991.0],["1992-04-24",0.2556,0.289,0.2556,0.2556,55111.0],["1992-04-27",0.2556,0.289,0.2556,0.2556,11247.0],["1992-04-28",0.2556,0.289,0.2556,0.2556,136091.0],["1992-04-29",0.2667,0.289,0.2667,0.2667,106848.0],["1992-04-30",0.2667,0.289,0.2667,0.2667,19120.0],["1992-05-01",0.2667,0.289,0.2556,0.2556,47238.0],["1992-05-04",0.2556,0.289,0.2556,0.2556,38240.0],["1992-05-05",0.2556,0.289,0.2445,0.2445,113597.0],["1992-05-06",0.2445,0.2445,0.2445,0.2445,0.0],["1992-05-07",0.2445,0.289,0.2445,0.2445,25869.0],["1992-05-08",0.2445,0.289,0.2445,0.2445,38240.0],["1992-05-11",0.2445,0.289,0.2445,0.2445,56236.0],["1992-05-12",0.2445,0.289,0.2445,0.2445,11247.0],["1992-05-13",0.2445,0.289,0.2445,0.2445,25869.0],["1992-05-14",0.2445,0.2445,0.2112,0.2112,76481.0],["1992-05-15",0.2223,0.2667,0.2223,0.2223,192327.0],["1992-05-18",0.2223,0.2667,0.2223,0.2223,142839.0],["1992-05-19",0.2334,0.2667,0.2334,0.2334,1125.0],["1992-05-20",0.2334,0.2667,0.2334,0.2334,3374.0],["1992-05-21",0.2334,0.2667,0.2334,0.2334,5624.0],["1992-05-22",0.2334,0.2667,0.2334,0.2334,44989.0],["1992-05-26",0.2334,0.2667,0.2334,0.2334,5624.0],["1992-05-27",0.2334,0.2667,0.2334,0.2334,196826.0],["1992-05-28",0.2334,0.2667,0.2334,0.2334,44989.0],["1992-05-29",0.2334,0.2667,0.2334,0.2334,14621.0],["1992-06-01",0.2334,0.2667,0.2334,0.2334,64109.0],["1992-06-02",0.2445,0.2667,0.2445,0.2445,16871.0],["1992-06-03",0.2667,0.3001,0.2667,0.2667,115846.0],["1992-06-04",0.2667,0.3112,0.2667,0.2667,49488.0],["1992-06-05",0.2667,0.3112,0.2667,0.2667,11247.0],["1992-06-08",0.2667,0.3112,0.2667,0.2667,30367.0],["1992-06-09",0.2667,0.3112,0.2667,0.2667,56236.0],["1992-06-10",0.2667,0.2667,0.2667,0.2667,0.0],["1992-06-11",0.2667,0.3112,0.2667,0.2667,29243.0],["1992-06-12",0.2667,0.289,0.2667,0.2667,12372.0],["1992-06-15",0.2667,0.2667,0.2556,0.2556,22494.0],["1992-06-16",0.289,0.289,0.289,0.289,2249.0],["1992-06-17",0.2445,0.2445,0.2445,0.2445,32617.0],["1992-06-18",0.2445,0.2445,0.2445,0.2445,0.0],["1992-06-19",0.2445,0.2445,0.2445,0.2445,0.0],["1992-06-22",0.2445,0.289,0.2445,0.289,13497.0],["1992-06-23",0.289,0.289,0.289,0.289,1125.0],["1992-06-24",0.2445,0.2667,0.2445,0.2667,22494.0],["1992-06-25",0.2667,0.2667,0.2667,0.2667,33742.0],["1992-06-26",0.2445,0.2667,0.2445,0.2667,15746.0],["1992-06-29",0.2445,0.2445,0.2445,0.2445,2249.0],["1992-06-30",0.2445,0.2445,0.2445,0.2445,11247.0],["1992-07-01",0.2667,0.2667,0.2445,0.2556,170957.0],["1992-07-02",0.2667,0.2667,0.2445,0.2445,7873.0],["1992-07-06",0.2445,0.2667,0.2445,0.2667,61860.0],["1992-07-07",0.2445,0.2667,0.2445,0.2667,51737.0],["1992-07-08",0.2445,0.2445,0.2445,0.2445,1125.0],["1992-07-09",0.2667,0.2667,0.2667,0.2667,2249.0],["1992-07-10",0.2445,0.2445,0.2334,0.2334,80980.0],["1992-07-13",0.2334,0.2556,0.2223,0.2556,15746.0],["1992-07-14",0.2334,0.2556,0.2334,0.2556,119220.0],["1992-07-15",0.2223,0.2389,0.2223,0.2223,80980.0],["1992-07-16",0.2223,0.2445,0.2223,0.2334,19120.0],["1992-07-17",0.2334,0.2334,0.2334,0.2334,0.0],["1992-07-20",0.2334,0.2334,0.2334,0.2334,0.0],["1992-07-21",0.2334,0.2334,0.2334,0.2334,0.0],["1992-07-22",0.2223,0.2667,0.2223,0.2334,17996.0],["1992-07-23",0.2667,0.2667,0.2334,0.2667,29243.0],["1992-07-24",0.2667,0.289,0.2445,0.289,33742.0],["1992-07-27",0.2667,0.2667,0.2556,0.2556,62984.0],["1992-07-28",0.2667,0.3112,0.2667,0.3112,224944.0],["1992-07-29",0.3112,0.3112,0.3112,0.3112,0.0],["1992-07-30",0.3112,0.3112,0.2667,0.3112,46113.0],["1992-07-31",0.3112,0.3112,0.3112,0.3112,3374.0],["1992-08-03",0.2667,0.3001,0.2556,0.2667,159710.0],["1992-08-04",0.289,0.289,0.289,0.289,12372.0],["1992-08-05",0.2445,0.2445,0.2445,0.2445,6748.0],["1992-08-06",0.2445,0.2445,0.2445,0.2445,0.0],["1992-08-07",0.289,0.289,0.289,0.289,19120.0],["1992-08-10",0.289,0.289,0.289,0.289,0.0],["1992-08-11",0.2445,0.2445,0.2445,0.2445,3374.0],["1992-08-12",0.2778,0.2778,0.2778,0.2778,11247.0],["1992-08-13",0.2778,0.2778,0.2778,0.2778,0.0],["1992-08-14",0.2667,0.2667,0.2556,0.2556,48363.0],["1992-08-17",0.289,0.289,0.2667,0.2667,42739.0],["1992-08-18",0.2667,0.289,0.2667,0.289,51737.0],["1992-08-19",0.2667,0.289,0.2667,0.289,17996.0],["1992-08-20",0.289,0.289,0.289,0.289,0.0],["1992-08-21",0.2556,0.2556,0.2556,0.2556,11247.0],["1992-08-24",0.289,0.3112,0.2667,0.3001,67483.0],["1992-08-25",0.3112,0.3112,0.289,0.289,44989.0],["1992-08-26",0.2667,0.2667,0.2667,0.2667,56236.0],["1992-08-27",0.2778,0.2778,0.2778,0.2778,46113.0],["1992-08-28",0.289,0.289,0.289,0.289,30367.0],["1992-08-31",0.289,0.289,0.2667,0.2667,14621.0],["1992-09-01",0.2778,0.3001,0.2667,0.3001,35991.0],["1992-09-02",0.3001,0.3001,0.2667,0.2667,106848.0],["1992-09-03",0.289,0.3001,0.289,0.3001,52862.0],["1992-09-04",0.2667,0.289,0.2667,0.289,16871.0],["1992-09-08",0.2667,0.2667,0.2667,0.2667,33742.0],["1992-09-09",0.2667,0.2667,0.2667,0.2667,0.0],["1992-09-10",0.2667,0.3668,0.2667,0.3334,735566.0],["1992-09-11",0.3445,0.3445,0.3223,0.3223,82104.0],["1992-09-14",0.3112,0.3334,0.3112,0.3334,64109.0],["1992-09-15",0.3112,0.3334,0.3112,0.3334,44989.0],["1992-09-16",0.3334,0.3334,0.3112,0.3334,229443.0],["1992-09-17",0.3112,0.3334,0.3112,0.3334,20245.0],["1992-09-18",0.3112,0.3334,0.3112,0.3223,107973.0],["1992-09-21",0.3112,0.3334,0.3112,0.3334,170957.0],["1992-09-22",0.3334,0.3334,0.289,0.289,78730.0],["1992-09-23",0.3001,0.3112,0.289,0.289,377906.0],["1992-09-24",0.3112,0.3112,0.289,0.289,12372.0],["1992-09-25",0.3001,0.3001,0.3001,0.3001,47238.0],["1992-09-28",0.3112,0.3112,0.289,0.289,25869.0],["1992-09-29",0.289,0.3112,0.289,0.3112,33742.0],["1992-09-30",0.2778,0.3112,0.2667,0.3112,31492.0],["1992-10-01",0.2778,0.3112,0.2778,0.289,59610.0],["1992-10-02",0.289,0.289,0.2778,0.2778,11247.0],["1992-10-05",0.2778,0.3001,0.2778,0.3001,50612.0],["1992-10-06",0.3001,0.3001,0.3001,0.3001,0.0],["1992-10-07",0.2778,0.2778,0.2667,0.2667,35991.0],["1992-10-08",0.3001,0.3112,0.2445,0.289,157461.0],["1992-10-09",0.289,0.289,0.2667,0.2667,170957.0],["1992-10-12",0.2778,0.289,0.2778,0.289,35991.0],["1992-10-13",0.289,0.289,0.2445,0.2778,47238.0],["1992-10-14",0.2445,0.289,0.2445,0.289,20245.0],["1992-10-15",0.2445,0.289,0.2445,0.2556,47238.0],["1992-10-16",0.289,0.289,0.289,0.289,7873.0],["1992-10-19",0.2556,0.289,0.2556,0.289,51737.0],["1992-10-20",0.289,0.289,0.289,0.289,0.0],["1992-10-21",0.289,0.289,0.2556,0.289,128218.0],["1992-10-22",0.289,0.289,0.289,0.289,22494.0],["1992-10-23",0.289,0.289,0.2556,0.289,33742.0],["1992-10-26",0.2556,0.289,0.2556,0.2667,44989.0],["1992-10-27",0.289,0.3334,0.2667,0.3334,136091.0],["1992-10-28",0.3334,0.3334,0.289,0.3001,354286.0],["1992-10-29",0.289,0.3112,0.289,0.3112,104599.0],["1992-10-30",0.3112,0.3112,0.2778,0.2778,32617.0],["1992-11-02",0.289,0.3112,0.2778,0.2778,98975.0],["1992-11-03",0.2778,0.3112,0.2778,0.289,129343.0],["1992-11-04",0.2945,0.2945,0.289,0.289,24744.0],["1992-11-05",0.2778,0.2778,0.2778,0.2778,74231.0],["1992-11-06",0.2667,0.3112,0.2667,0.3112,58485.0],["1992-11-09",0.3112,0.3112,0.3001,0.3112,16871.0],["1992-11-10",0.3112,0.3112,0.2667,0.2723,15746.0],["1992-11-11",0.2667,0.289,0.2667,0.2667,37116.0],["1992-11-12",0.2667,0.3001,0.2667,0.2667,23619.0],["1992-11-13",0.2667,0.289,0.2667,0.289,30367.0],["1992-11-16",0.289,0.289,0.2667,0.2667,61860.0],["1992-11-17",0.3112,0.3112,0.2667,0.3112,94476.0],["1992-11-18",0.289,0.3112,0.289,0.2945,52862.0],["1992-11-19",0.3112,0.3223,0.3001,0.3001,210322.0],["1992-11-20",0.289,0.3112,0.289,0.3112,25869.0],["1992-11-23",0.2778,0.2778,0.2778,0.2778,4499.0],["1992-11-24",0.2778,0.2778,0.2778,0.2778,0.0],["1992-11-25",0.2778,0.3112,0.2778,0.3112,19120.0],["1992-11-27",0.3112,0.3112,0.3112,0.3112,1125.0],["1992-11-30",0.3001,0.3112,0.2778,0.289,292427.0],["1992-12-01",0.2778,0.3112,0.2778,0.3112,39365.0],["1992-12-02",0.2667,0.3001,0.2667,0.3001,93352.0],["1992-12-03",0.3001,0.3001,0.3001,0.3001,0.0],["1992-12-04",0.2778,0.289,0.2778,0.2778,80980.0],["1992-12-07",0.2778,0.3001,0.2778,0.2778,17996.0],["1992-12-08",0.2778,0.3001,0.2778,0.3001,22494.0],["1992-12-09",0.289,0.289,0.2778,0.2778,112472.0],["1992-12-10",0.2778,0.3001,0.2778,0.3001,231692.0],["1992-12-11",0.3001,0.3001,0.2834,0.289,70857.0],["1992-12-14",0.2778,0.289,0.2778,0.289,33742.0],["1992-12-15",0.2778,0.2778,0.2778,0.2778,13497.0],["1992-12-16",0.2778,0.289,0.2778,0.2778,42739.0],["1992-12-17",0.2667,0.3001,0.2667,0.3001,11247.0],["1992-12-18",0.2667,0.289,0.2556,0.2556,142839.0],["1992-12-21",0.2556,0.2556,0.2556,0.2556,0.0],["1992-12-22",0.2667,0.289,0.2667,0.2778,53987.0],["1992-12-23",0.2667,0.2723,0.2667,0.2667,139465.0],["1992-12-24",0.2667,0.2667,0.2667,0.2667,56236.0],["1992-12-28",0.2612,0.2778,0.2556,0.2667,95601.0],["1992-12-29",0.2556,0.289,0.2556,0.2556,46113.0],["1992-12-30",0.2556,0.2778,0.2556,0.2778,105724.0],["1992-12-31",0.2556,0.2778,0.2556,0.2612,316046.0],["1993-01-04",0.2667,0.2667,0.2445,0.2445,79855.0],["1993-01-05",0.2778,0.2778,0.2778,0.2778,14621.0],["1993-01-06",0.2556,0.2778,0.2556,0.2612,69733.0],["1993-01-07",0.2778,0.2778,0.2778,0.2778,68608.0],["1993-01-08",0.2556,0.2778,0.2556,0.2778,34866.0],["1993-01-11",0.2556,0.289,0.2556,0.2556,19120.0],["1993-01-12",0.289,0.289,0.2556,0.289,147338.0],["1993-01-13",0.289,0.3001,0.2667,0.3001,106848.0],["1993-01-14",0.2945,0.3001,0.2667,0.3001,96726.0],["1993-01-15",0.2778,0.2778,0.2778,0.2778,1125.0],["1993-01-18",0.2667,0.3001,0.2667,0.3001,26993.0],["1993-01-19",0.2667,0.3001,0.2667,0.3001,12372.0],["1993-01-20",0.3001,0.3001,0.2667,0.2778,98975.0],["1993-01-21",0.3001,0.3001,0.2778,0.2778,42739.0],["1993-01-22",0.3001,0.3001,0.2778,0.289,149588.0],["1993-01-25",0.3223,0.3223,0.3001,0.3001,33742.0],["1993-01-26",0.3223,0.3223,0.3001,0.3112,69733.0],["1993-01-27",0.3001,0.3112,0.289,0.289,69733.0],["1993-01-28",0.3112,0.3112,0.3112,0.3112,85479.0],["1993-01-29",0.3112,0.3223,0.3001,0.3112,59610.0],["1993-02-01",0.3223,0.3223,0.3223,0.3223,20245.0],["1993-02-02",0.3223,0.3223,0.3001,0.3223,73107.0],["1993-02-03",0.3001,0.3223,0.3001,0.3001,14621.0],["1993-02-04",0.3001,0.3112,0.3001,0.3112,66358.0],["1993-02-05",0.289,0.3112,0.2778,0.3112,214821.0],["1993-02-08",0.3112,0.3112,0.3112,0.3112,11247.0],["1993-02-09",0.3112,0.3112,0.3112,0.3112,1125.0],["1993-02-10",0.2778,0.289,0.2778,0.289,47238.0],["1993-02-11",0.289,0.289,0.289,0.289,0.0],["1993-02-12",0.3112,0.3112,0.3112,0.3112,13497.0],["1993-02-16",0.3112,0.3112,0.2667,0.2667,70857.0],["1993-02-17",0.2778,0.2778,0.2778,0.2778,50612.0],["1993-02-18",0.2667,0.2667,0.2667,0.2667,5624.0],["1993-02-19",0.2667,0.289,0.2667,0.289,3374.0],["1993-02-22",0.289,0.289,0.2667,0.289,89978.0],["1993-02-23",0.2667,0.2667,0.2667,0.2667,23619.0],["1993-02-24",0.2667,0.289,0.2667,0.2667,94476.0],["1993-02-25",0.2667,0.2723,0.2667,0.2723,12372.0],["1993-02-26",0.289,0.289,0.2667,0.2667,69733.0],["1993-03-01",0.2667,0.289,0.2667,0.289,71982.0],["1993-03-02",0.289,0.289,0.289,0.289,0.0],["1993-03-03",0.2778,0.2778,0.2556,0.2556,17996.0],["1993-03-04",0.2556,0.2556,0.2556,0.2556,33742.0],["1993-03-05",0.2778,0.2778,0.2723,0.2723,89978.0],["1993-03-08",0.2778,0.2778,0.2778,0.2778,10122.0],["1993-03-09",0.2778,0.2778,0.2778,0.2778,0.0],["1993-03-10",0.2556,0.2778,0.2556,0.2778,19120.0],["1993-03-11",0.2778,0.2778,0.2556,0.2556,25869.0],["1993-03-12",0.2556,0.2778,0.2556,0.2778,23619.0],["1993-03-15",0.2723,0.2778,0.2556,0.2667,120345.0],["1993-03-16",0.2778,0.2778,0.2778,0.2778,11247.0],["1993-03-17",0.2778,0.2778,0.2556,0.2556,183329.0],["1993-03-18",0.2556,0.2667,0.2556,0.2667,39365.0],["1993-03-19",0.2667,0.2667,0.2667,0.2667,0.0],["1993-03-22",0.2556,0.2778,0.2556,0.2778,23619.0],["1993-03-23",0.2778,0.2778,0.2778,0.2778,40490.0],["1993-03-24",0.2556,0.2556,0.2556,0.2556,11247.0],["1993-03-25",0.2556,0.2667,0.2556,0.2556,52862.0],["1993-03-26",0.2667,0.2667,0.2667,0.2667,19120.0],["1993-03-29",0.2612,0.2667,0.2556,0.2556,69733.0],["1993-03-30",0.2556,0.2667,0.2445,0.2445,2958010.0],["1993-03-31",0.2445,0.2667,0.2445,0.2667,28118.0],["1993-04-01",0.2667,0.2667,0.2556,0.2556,123719.0],["1993-04-02",0.2445,0.2445,0.2445,0.2445,11247.0],["1993-04-05",0.2445,0.2445,0.2445,0.2445,0.0],["1993-04-06",0.2445,0.2445,0.2445,0.2445,0.0],["1993-04-07",0.2445,0.2445,0.2445,0.2445,2249.0],["1993-04-08",0.2445,0.2667,0.2445,0.2556,139465.0],["1993-04-12",0.2445,0.2445,0.2334,0.2445,71982.0],["1993-04-13",0.2334,0.2445,0.2223,0.2223,55111.0],["1993-04-14",0.2223,0.2223,0.2223,0.2223,0.0],["1993-04-15",0.2445,0.2445,0.2223,0.2223,12372.0],["1993-04-16",0.2112,0.2223,0.2112,0.2112,46113.0],["1993-04-19",0.2112,0.2223,0.2112,0.2112,22494.0],["1993-04-20",0.2445,0.2445,0.2112,0.2223,89978.0],["1993-04-21",0.2112,0.2112,0.2112,0.2112,53987.0],["1993-04-22",0.2112,0.2112,0.2112,0.2112,33742.0],["1993-04-23",0.2334,0.2334,0.2112,0.2223,38240.0],["1993-04-26",0.2223,0.2223,0.2112,0.2112,4499.0],["1993-04-27",0.2112,0.2223,0.2112,0.2112,22494.0],["1993-04-28",0.2112,0.2223,0.2112,0.2223,7873.0],["1993-04-29",0.2112,0.2112,0.2112,0.2112,1125.0],["1993-04-30",0.2223,0.2223,0.2112,0.2112,15746.0],["1993-05-03",0.2112,0.2112,0.2112,0.2112,0.0],["1993-05-04",0.2112,0.2223,0.2112,0.2223,16871.0],["1993-05-05",0.2223,0.2223,0.2223,0.2223,5624.0],["1993-05-06",0.2223,0.2223,0.2112,0.2167,50612.0],["1993-05-07",0.2112,0.2223,0.2112,0.2223,8998.0],["1993-05-10",0.2223,0.2223,0.2223,0.2223,13497.0],["1993-05-11",0.2334,0.2334,0.2223,0.2223,19120.0],["1993-05-12",0.2112,0.2112,0.2112,0.2112,11247.0],["1993-05-13",0.2223,0.2223,0.2223,0.2223,7873.0],["1993-05-14",0.2112,0.2334,0.2112,0.2334,181080.0],["1993-05-17",0.2223,0.2278,0.2223,0.2278,83229.0],["1993-05-18",0.2278,0.2278,0.2278,0.2278,0.0],["1993-05-19",0.2167,0.2167,0.2167,0.2167,19120.0],["1993-05-20",0.2167,0.2167,0.2167,0.2167,5624.0],["1993-05-21",0.2167,0.2223,0.2167,0.2223,226068.0],["1993-05-24",0.2223,0.2223,0.2223,0.2223,0.0],["1993-05-25",0.2223,0.2223,0.2223,0.2223,0.0],["1993-05-26",0.2445,0.2445,0.2445,0.2445,10122.0],["1993-05-27",0.2223,0.2556,0.2223,0.2223,23619.0],["1993-05-28",0.2223,0.2223,0.2223,0.2223,3374.0],["1993-06-01",0.2223,0.2556,0.2223,0.2556,16871.0],["1993-06-02",0.2223,0.2556,0.2223,0.2556,11247.0],["1993-06-03",0.2556,0.2556,0.2556,0.2556,0.0],["1993-06-04",0.2223,0.2223,0.2223,0.2223,22494.0],["1993-06-07",0.2223,0.2223,0.2223,0.2223,10122.0],["1993-06-08",0.2223,0.2223,0.2223,0.2223,44989.0],["1993-06-09",0.2223,0.2334,0.2223,0.2334,56236.0],["1993-06-10",0.2445,0.2445,0.2223,0.2223,19120.0],["1993-06-11",0.2223,0.2223,0.2223,0.2223,19120.0],["1993-06-14",0.2334,0.2334,0.2112,0.2112,50612.0],["1993-06-15",0.2334,0.2334,0.2334,0.2334,3374.0],["1993-06-16",0.2334,0.2334,0.2334,0.2334,14621.0],["1993-06-17",0.2334,0.2334,0.2334,0.2334,0.0],["1993-06-18",0.2334,0.2334,0.2334,0.2334,0.0],["1993-06-21",0.2334,0.2334,0.2167,0.2167,16871.0],["1993-06-22",0.2167,0.2334,0.2167,0.2334,26993.0],["1993-06-23",0.2223,0.2334,0.2167,0.2167,61860.0],["1993-06-24",0.2278,0.2445,0.2278,0.2445,15746.0],["1993-06-25",0.2334,0.2334,0.2334,0.2334,20245.0],["1993-06-28",0.2334,0.2556,0.2334,0.2556,84354.0],["1993-06-29",0.2556,0.2667,0.2334,0.2667,77606.0],["1993-06-30",0.2445,0.2667,0.2445,0.2667,12372.0],["1993-07-01",0.2667,0.2667,0.2556,0.2556,25869.0],["1993-07-02",0.2445,0.2445,0.2445,0.2445,5624.0],["1993-07-06",0.2445,0.2445,0.2445,0.2445,4499.0],["1993-07-07",0.2445,0.2445,0.2445,0.2445,0.0],["1993-07-08",0.2334,0.2334,0.2334,0.2334,6748.0],["1993-07-09",0.2334,0.2667,0.2334,0.2667,56236.0],["1993-07-12",0.2445,0.2445,0.2445,0.2445,3374.0],["1993-07-13",0.2445,0.2445,0.2445,0.2445,11247.0],["1993-07-14",0.2778,0.2778,0.2445,0.2556,46113.0],["1993-07-15",0.2778,0.2778,0.2556,0.2667,274431.0],["1993-07-16",0.2778,0.2778,0.2445,0.2445,61860.0],["1993-07-19",0.2445,0.2778,0.2445,0.2667,24744.0],["1993-07-20",0.2778,0.2778,0.2445,0.2556,82104.0],["1993-07-21",0.2667,0.2667,0.2445,0.2445,2249.0],["1993-07-22",0.2445,0.2445,0.2445,0.2445,11247.0],["1993-07-23",0.2667,0.2667,0.2667,0.2667,3374.0],["1993-07-26",0.2445,0.2445,0.2445,0.2445,112472.0],["1993-07-27",0.2445,0.2445,0.2223,0.2223,26993.0],["1993-07-28",0.2223,0.2223,0.2223,0.2223,6748.0],["1993-07-29",0.2556,0.2556,0.2556,0.2556,3374.0],["1993-07-30",0.2223,0.2223,0.2223,0.2223,103474.0],["1993-08-02",0.2223,0.2223,0.2223,0.2223,0.0],["1993-08-03",0.2223,0.2223,0.2223,0.2223,3374.0],["1993-08-04",0.2223,0.2667,0.2167,0.2667,241815.0],["1993-08-05",0.2667,0.2667,0.2667,0.2667,0.0],["1993-08-06",0.2445,0.2445,0.2167,0.2223,219320.0],["1993-08-09",0.2223,0.2223,0.2223,0.2223,0.0],["1993-08-10",0.2223,0.2445,0.2223,0.2445,12372.0],["1993-08-11",0.2223,0.2445,0.2223,0.2445,43864.0],["1993-08-12",0.2223,0.2334,0.2223,0.2278,55111.0],["1993-08-13",0.2278,0.2278,0.2167,0.2223,39365.0],["1993-08-16",0.2167,0.2334,0.2167,0.2334,39365.0],["1993-08-17",0.2334,0.3445,0.2223,0.3445,1033617.0],["1993-08-18",0.3556,0.3779,0.2667,0.3223,1004374.0],["1993-08-19",0.3223,0.3223,0.289,0.3112,602849.0],["1993-08-20",0.3334,0.3334,0.3112,0.3112,119220.0],["1993-08-23",0.3112,0.3334,0.3112,0.3112,25869.0],["1993-08-24",0.3112,0.3223,0.3001,0.3223,452137.0],["1993-08-25",0.3223,0.3223,0.3001,0.3223,56236.0],["1993-08-26",0.3001,0.3334,0.3001,0.3334,125969.0],["1993-08-27",0.3112,0.3334,0.3112,0.3112,436391.0],["1993-08-30",0.3001,0.3223,0.3001,0.3001,473507.0],["1993-08-31",0.3112,0.3223,0.289,0.3223,70857.0],["1993-09-01",0.2834,0.3001,0.2834,0.289,98975.0],["1993-09-02",0.3001,0.3334,0.3001,0.3334,893027.0],["1993-09-03",0.3334,0.3668,0.3334,0.3556,979630.0],["1993-09-07",0.3556,0.3779,0.3445,0.3556,430767.0],["1993-09-08",0.3556,0.3556,0.3556,0.3556,16871.0],["1993-09-09",0.3445,0.3556,0.3445,0.3556,50612.0],["1993-09-10",0.3334,0.3668,0.3334,0.3556,187828.0],["1993-09-13",0.3556,0.3668,0.3334,0.3445,289053.0],["1993-09-14",0.3223,0.3445,0.3223,0.3279,62984.0],["1993-09-15",0.3334,0.3445,0.3112,0.3445,39365.0],["1993-09-16",0.3445,0.3445,0.3334,0.3445,476881.0],["1993-09-17",0.3112,0.3445,0.3112,0.3445,15746.0],["1993-09-20",0.3556,0.3668,0.3445,0.3556,217071.0],["1993-09-21",0.3556,0.3668,0.3334,0.3445,67483.0],["1993-09-22",0.3556,0.3668,0.3334,0.3445,95601.0],["1993-09-23",0.3445,0.3445,0.3334,0.3445,154086.0],["1993-09-24",0.3445,0.3445,0.3445,0.3445,7873.0],["1993-09-27",0.3445,0.4223,0.3445,0.3556,1151712.0],["1993-09-28",0.3779,0.4223,0.3779,0.4001,737816.0],["1993-09-29",0.4001,0.4223,0.4001,0.4112,939140.0],["1993-09-30",0.4112,0.4446,0.4001,0.4334,424019.0],["1993-10-01",0.4446,0.4557,0.4223,0.4334,741190.0],["1993-10-04",0.4446,0.4446,0.4112,0.4446,187828.0],["1993-10-05",0.4446,0.4446,0.4112,0.4334,929018.0],["1993-10-06",0.4334,0.4334,0.4223,0.4334,258685.0],["1993-10-07",0.4112,0.4446,0.4112,0.4334,289053.0],["1993-10-08",0.4446,0.4446,0.4223,0.4446,70857.0],["1993-10-11",0.4223,0.4446,0.4223,0.4446,59610.0],["1993-10-12",0.4446,0.4446,0.4223,0.4334,122594.0],["1993-10-13",0.4112,0.4446,0.4112,0.4112,62984.0],["1993-10-14",0.4446,0.4446,0.4223,0.4446,38240.0],["1993-10-15",0.4112,0.4446,0.4112,0.4112,95601.0],["1993-10-18",0.4446,0.5112,0.4334,0.4779,2234816.0],["1993-10-19",0.4779,0.489,0.4557,0.489,560110.0],["1993-10-20",0.489,0.489,0.4557,0.4668,391402.0],["1993-10-21",0.4779,0.4779,0.4557,0.4779,429643.0],["1993-10-22",0.489,0.5112,0.4723,0.5112,465634.0],["1993-10-25",0.5112,0.5446,0.5112,0.5224,390277.0],["1993-10-26",0.5557,0.5668,0.5335,0.5668,752437.0],["1993-10-27",0.5668,0.5668,0.5335,0.5335,534241.0],["1993-10-28",0.5557,0.5557,0.5112,0.5335,563484.0],["1993-10-29",0.5224,0.5335,0.5001,0.5335,281180.0],["1993-11-01",0.5112,0.5446,0.5112,0.5446,218195.0],["1993-11-02",0.5446,0.5446,0.5112,0.5446,229443.0],["1993-11-03",0.5446,0.5446,0.5112,0.5112,191202.0],["1993-11-04",0.5279,0.5446,0.5112,0.5224,167583.0],["1993-11-05",0.5224,0.5335,0.5001,0.5335,260935.0],["1993-11-08",0.5335,0.5335,0.5001,0.5335,17996.0],["1993-11-09",0.5335,0.5335,0.5112,0.5112,53987.0],["1993-11-10",0.5279,0.5335,0.5001,0.5112,30367.0],["1993-11-11",0.5335,0.5335,0.5001,0.5001,58485.0],["1993-11-12",0.5224,0.5335,0.489,0.5224,199075.0],["1993-11-15",0.5001,0.5335,0.5001,0.5001,247438.0],["1993-11-16",0.5001,0.5224,0.5001,0.5001,194576.0],["1993-11-17",0.489,0.5001,0.4779,0.4779,127093.0],["1993-11-18",0.489,0.5112,0.489,0.5112,263184.0],["1993-11-19",0.489,0.5112,0.489,0.5112,65234.0],["1993-11-22",0.489,0.5001,0.489,0.489,48363.0],["1993-11-23",0.489,0.5224,0.489,0.5112,314921.0],["1993-11-24",0.5224,0.5335,0.5112,0.5224,391402.0],["1993-11-26",0.5224,0.5224,0.5224,0.5224,0.0],["1993-11-29",0.5112,0.5335,0.5112,0.5224,245189.0],["1993-11-30",0.5112,0.5224,0.5112,0.5224,113597.0],["1993-12-01",0.5224,0.5335,0.5112,0.5112,258685.0],["1993-12-02",0.5112,0.5224,0.5001,0.5001,224944.0],["1993-12-03",0.489,0.5112,0.489,0.5112,125969.0],["1993-12-06",0.489,0.5112,0.489,0.5112,74231.0],["1993-12-07",0.5112,0.5112,0.5112,0.5112,39365.0],["1993-12-08",0.489,0.489,0.489,0.489,75356.0],["1993-12-09",0.489,0.489,0.489,0.489,26993.0],["1993-12-10",0.489,0.5112,0.489,0.5001,100100.0],["1993-12-13",0.5001,0.5335,0.489,0.489,184454.0],["1993-12-14",0.5112,0.5112,0.489,0.4946,95601.0],["1993-12-15",0.5001,0.5001,0.489,0.5001,73107.0],["1993-12-16",0.5001,0.5001,0.5001,0.5001,11247.0],["1993-12-17",0.5001,0.5001,0.4835,0.489,318295.0],["1993-12-20",0.5001,0.5001,0.489,0.5001,26993.0],["1993-12-21",0.5001,0.5001,0.489,0.489,43864.0],["1993-12-22",0.489,0.5001,0.489,0.5001,47238.0],["1993-12-23",0.489,0.5001,0.489,0.4946,132717.0],["1993-12-27",0.4835,0.5001,0.4835,0.5001,34866.0],["1993-12-28",0.5001,0.5001,0.4779,0.5001,24744.0],["1993-12-29",0.4779,0.489,0.4779,0.4779,13497.0],["1993-12-30",0.4779,0.4779,0.4779,0.4779,13497.0],["1993-12-31",0.5001,0.5001,0.4779,0.4779,39365.0],["1994-01-03",0.4779,0.4779,0.4779,0.4779,3374.0],["1994-01-04",0.4779,0.5001,0.4779,0.5001,142839.0],["1994-01-05",0.5001,0.5001,0.5001,0.5001,33742.0],["1994-01-06",0.5001,0.5001,0.489,0.5001,44989.0],["1994-01-07",0.4779,0.5001,0.4779,0.5001,219320.0],["1994-01-10",0.489,0.5001,0.489,0.5001,77606.0],["1994-01-11",0.5001,0.5001,0.489,0.489,62984.0],["1994-01-12",0.5001,0.5001,0.489,0.5001,132717.0],["1994-01-13",0.5001,0.5001,0.4779,0.5001,64109.0],["1994-01-14",0.5001,0.5001,0.4779,0.5001,53987.0],["1994-01-17",0.5001,0.5001,0.489,0.489,115846.0],["1994-01-18",0.4779,0.5001,0.4779,0.489,282304.0],["1994-01-19",0.5001,0.5224,0.489,0.5224,105724.0],["1994-01-20",0.5001,0.5446,0.5001,0.5335,185579.0],["1994-01-21",0.5557,0.5557,0.5335,0.5335,132717.0],["1994-01-24",0.5557,0.5557,0.5335,0.5557,134966.0],["1994-01-25",0.5557,0.5557,0.5335,0.5557,204699.0],["1994-01-26",0.5557,0.5557,0.5335,0.5557,22494.0],["1994-01-27",0.5557,0.5557,0.5335,0.5557,49488.0],["1994-01-28",0.5557,0.6001,0.5335,0.5779,293552.0],["1994-01-31",0.6001,0.6335,0.589,0.6113,767058.0],["1994-02-01",0.6224,0.6557,0.6113,0.6446,779430.0],["1994-02-02",0.6446,0.6446,0.6224,0.6224,428518.0],["1994-02-03",0.6446,0.6446,0.6113,0.6168,151837.0],["1994-02-04",0.6224,0.6224,0.6113,0.6224,332917.0],["1994-02-07",0.6001,0.6224,0.589,0.6224,165334.0],["1994-02-08",0.6224,0.6224,0.6001,0.6224,58485.0],["1994-02-09",0.6224,0.6557,0.6113,0.6557,406023.0],["1994-02-10",0.6557,0.6668,0.6335,0.6557,321670.0],["1994-02-11",0.6335,0.6557,0.6335,0.6557,149588.0],["1994-02-14",0.6335,0.6668,0.6335,0.6557,268808.0],["1994-02-15",0.6446,0.7224,0.6446,0.7224,807548.0],["1994-02-16",0.7113,0.7557,0.6891,0.7557,1076356.0],["1994-02-17",0.7669,0.7669,0.7224,0.7224,755811.0],["1994-02-18",0.7224,0.7446,0.7224,0.7335,251937.0],["1994-02-22",0.7224,0.7446,0.7224,0.7224,142839.0],["1994-02-23",0.7224,0.7335,0.6779,0.6779,241815.0],["1994-02-24",0.6779,0.7002,0.6001,0.6224,580355.0],["1994-02-25",0.6113,0.6446,0.589,0.6113,325044.0],["1994-02-28",0.6113,0.6113,0.6001,0.6001,76481.0],["1994-03-01",0.589,0.6113,0.5557,0.5779,478005.0],["1994-03-02",0.5779,0.5779,0.5224,0.5779,385779.0],["1994-03-03",0.589,0.6224,0.5779,0.6224,317171.0],["1994-03-04",0.6224,0.6557,0.6224,0.6557,269933.0],["1994-03-07",0.6557,0.6557,0.6224,0.6557,163084.0],["1994-03-08",0.6557,0.6557,0.6335,0.6335,114721.0],["1994-03-09",0.6335,0.6557,0.6335,0.6335,38240.0],["1994-03-10",0.6557,0.6557,0.6224,0.6446,89978.0],["1994-03-11",0.639,0.6557,0.6224,0.6557,290177.0],["1994-03-14",0.6557,0.6779,0.6224,0.6779,392527.0],["1994-03-15",0.6891,0.7557,0.6668,0.7391,675956.0],["1994-03-16",0.7446,0.7446,0.7224,0.7224,384654.0],["1994-03-17",0.7224,0.7446,0.7113,0.7335,302549.0],["1994-03-18",0.7335,0.7335,0.7113,0.7335,48363.0],["1994-03-21",0.7113,0.7335,0.7002,0.7113,145089.0],["1994-03-22",0.6891,0.7113,0.6557,0.6557,177706.0],["1994-03-23",0.6557,0.6891,0.6557,0.6891,41615.0],["1994-03-24",0.6891,0.6891,0.6557,0.6891,47238.0],["1994-03-25",0.6557,0.6891,0.6557,0.6891,23619.0],["1994-03-28",0.6557,0.6891,0.6335,0.6335,192327.0],["1994-03-29",0.6224,0.6446,0.5668,0.589,361035.0],["1994-03-30",0.589,0.589,0.5446,0.5668,394776.0],["1994-03-31",0.5668,0.589,0.5668,0.589,194576.0],["1994-04-04",0.5557,0.589,0.5557,0.589,191202.0],["1994-04-05",0.5668,0.6113,0.5668,0.589,113597.0],["1994-04-06",0.6224,0.6224,0.6001,0.6001,51737.0],["1994-04-07",0.6224,0.6224,0.6001,0.6224,133842.0],["1994-04-08",0.6224,0.6335,0.6001,0.6335,201325.0],["1994-04-11",0.6446,0.6446,0.6113,0.6446,231692.0],["1994-04-12",0.6224,0.6557,0.6224,0.6557,425144.0],["1994-04-13",0.6557,0.6557,0.6224,0.6446,92227.0],["1994-04-14",0.6446,0.6446,0.6224,0.6446,74231.0],["1994-04-15",0.6224,0.6446,0.6224,0.6446,109098.0],["1994-04-18",0.6446,0.6446,0.6224,0.6224,50612.0],["1994-04-19",0.6335,0.6335,0.6001,0.6335,311547.0],["1994-04-20",0.6001,0.6335,0.6001,0.6335,59610.0],["1994-04-21",0.6335,0.6335,0.6001,0.6335,20245.0],["1994-04-22",0.6335,0.6335,0.6001,0.6224,59610.0],["1994-04-25",0.6001,0.6446,0.6001,0.6446,37116.0],["1994-04-26",0.6446,0.6668,0.6335,0.6446,197951.0],["1994-04-28",0.6446,0.6779,0.6446,0.6779,184454.0],["1994-04-29",0.6891,0.6891,0.6668,0.6891,127093.0],["1994-05-02",0.6891,0.6891,0.6668,0.6668,53987.0],["1994-05-03",0.6891,0.6891,0.6779,0.6779,114721.0],["1994-05-04",0.6891,0.7557,0.6891,0.7335,355411.0],["1994-05-05",0.7224,0.7557,0.7002,0.7113,316046.0],["1994-05-06",0.7113,0.7224,0.6891,0.7002,174331.0],["1994-05-09",0.7002,0.7224,0.7002,0.7224,2249.0],["1994-05-10",0.7224,0.7224,0.7002,0.7224,10122.0],["1994-05-11",0.7002,0.7224,0.6891,0.7113,140590.0],["1994-05-12",0.6891,0.7224,0.6891,0.6891,149588.0],["1994-05-13",0.6891,0.6891,0.6891,0.6891,25869.0],["1994-05-16",0.6891,0.7224,0.6335,0.6335,366658.0],["1994-05-17",0.6557,0.6668,0.6335,0.6668,92227.0],["1994-05-18",0.6335,0.6668,0.6335,0.6668,39365.0],["1994-05-19",0.6335,0.6668,0.6335,0.6446,42739.0],["1994-05-20",0.6446,0.6668,0.6446,0.6668,4499.0],["1994-05-23",0.6668,0.6668,0.6335,0.6335,32617.0],["1994-05-24",0.6668,0.6668,0.6335,0.6335,24744.0],["1994-05-25",0.6668,0.6668,0.6113,0.6335,206948.0],["1994-05-26",0.6335,0.6335,0.6113,0.6335,38240.0],["1994-05-27",0.6335,0.6335,0.6113,0.6224,82104.0],["1994-05-31",0.6446,0.6446,0.6335,0.6335,34866.0],["1994-06-01",0.6335,0.6335,0.6335,0.6335,11247.0],["1994-06-02",0.6335,0.6557,0.6335,0.6557,114721.0],["1994-06-03",0.6557,0.6557,0.6224,0.6224,74231.0],["1994-06-06",0.6446,0.6446,0.6224,0.6446,91102.0],["1994-06-07",0.6224,0.6446,0.6224,0.6224,39365.0],["1994-06-08",0.6557,0.6557,0.6224,0.6224,21370.0],["1994-06-09",0.6224,0.6557,0.6224,0.6557,39365.0],["1994-06-10",0.6557,0.6557,0.6446,0.6446,16871.0],["1994-06-13",0.6446,0.6557,0.6446,0.6446,25869.0],["1994-06-14",0.6446,0.6446,0.6224,0.6224,28118.0],["1994-06-15",0.6224,0.6224,0.6224,0.6224,76481.0],["1994-06-16",0.6224,0.6446,0.6224,0.6335,39365.0],["1994-06-17",0.6335,0.6335,0.6113,0.6113,10122.0],["1994-06-20",0.6335,0.6335,0.6001,0.6113,136091.0],["1994-06-21",0.6113,0.6224,0.589,0.6224,61860.0],["1994-06-22",0.589,0.6224,0.589,0.6224,77606.0],["1994-06-23",0.6224,0.6224,0.6001,0.6001,74231.0],["1994-06-24",0.6001,0.6224,0.6001,0.6224,16871.0],["1994-06-27",0.589,0.6224,0.589,0.6224,146213.0],["1994-06-28",0.6224,0.6224,0.589,0.6224,35991.0],["1994-06-29",0.589,0.6446,0.589,0.6335,881780.0],["1994-06-30",0.6446,0.6557,0.6224,0.6224,43864.0],["1994-07-01",0.6224,0.6557,0.6224,0.6557,73107.0],["1994-07-05",0.6557,0.6668,0.6446,0.6668,353162.0],["1994-07-06",0.6335,0.6668,0.6335,0.6335,17996.0],["1994-07-07",0.6557,0.6557,0.6279,0.6279,218195.0],["1994-07-08",0.6446,0.6446,0.6335,0.6446,48363.0],["1994-07-11",0.6446,0.6446,0.6224,0.6224,93352.0],["1994-07-12",0.6446,0.6446,0.6224,0.6446,46113.0],["1994-07-13",0.6557,0.6668,0.6335,0.6557,154086.0],["1994-07-14",0.6668,0.6668,0.6446,0.6446,17996.0],["1994-07-15",0.6668,0.6668,0.6446,0.6668,21370.0],["1994-07-18",0.6446,0.6557,0.6446,0.6557,53987.0],["1994-07-19",0.6557,0.6668,0.6335,0.6335,64109.0],["1994-07-20",0.6335,0.6335,0.6335,0.6335,8998.0],["1994-07-21",0.6335,0.6557,0.6335,0.6557,85479.0],["1994-07-22",0.6557,0.6557,0.6335,0.6557,120345.0],["1994-07-25",0.6557,0.6557,0.6335,0.6557,50612.0],["1994-07-26",0.6335,0.6446,0.6335,0.6446,22494.0],["1994-07-27",0.6335,0.6335,0.6335,0.6335,4499.0],["1994-07-28",0.6335,0.6335,0.6335,0.6335,7873.0],["1994-07-29",0.6557,0.6557,0.6224,0.6446,431892.0],["1994-08-01",0.6557,0.6557,0.6224,0.6557,82104.0],["1994-08-02",0.6557,0.6557,0.6335,0.6335,160835.0],["1994-08-03",0.6557,0.6557,0.6335,0.6557,104599.0],["1994-08-04",0.6335,0.6557,0.6335,0.6446,177706.0],["1994-08-05",0.6557,0.6557,0.6335,0.6335,71982.0],["1994-08-08",0.6557,0.6557,0.6335,0.6557,77606.0],["1994-08-09",0.6557,0.6557,0.6335,0.6557,129343.0],["1994-08-10",0.6446,0.6668,0.6446,0.6668,85479.0],["1994-08-11",0.6668,0.6779,0.6446,0.6779,155211.0],["1994-08-12",0.6779,0.6779,0.6557,0.6779,55111.0],["1994-08-15",0.6779,0.7002,0.6668,0.7002,155211.0],["1994-08-16",0.6779,0.7113,0.6779,0.7113,34866.0],["1994-08-17",0.7113,0.7113,0.6779,0.7113,69733.0],["1994-08-18",0.7113,0.7113,0.6779,0.6779,227193.0],["1994-08-19",0.6891,0.7113,0.6779,0.7113,12372.0],["1994-08-22",0.7113,0.7113,0.6779,0.6779,77606.0],["1994-08-23",0.6779,0.7113,0.6779,0.7113,74231.0],["1994-08-24",0.7113,0.7224,0.6779,0.7113,253062.0],["1994-08-25",0.7224,0.7224,0.7002,0.7224,29243.0],["1994-08-26",0.7224,0.7224,0.7002,0.7002,57361.0],["1994-08-29",0.7224,0.7224,0.7002,0.7113,70857.0],["1994-08-30",0.7002,0.7557,0.7002,0.7557,247438.0],["1994-08-31",0.7557,0.7557,0.7113,0.7113,67483.0],["1994-09-01",0.7557,0.7557,0.7113,0.7113,29243.0],["1994-09-02",0.7446,0.7557,0.7224,0.7335,85479.0],["1994-09-06",0.7224,0.7557,0.7224,0.7224,32617.0],["1994-09-07",0.7557,0.7557,0.7224,0.7224,50612.0],["1994-09-08",0.7224,0.8113,0.7224,0.8113,426268.0],["1994-09-09",0.8113,0.8113,0.7669,0.7669,167583.0],["1994-09-12",0.7891,0.8002,0.7669,0.7891,221570.0],["1994-09-13",0.8113,0.8224,0.778,0.7891,296926.0],["1994-09-14",0.778,0.8002,0.778,0.8002,48363.0],["1994-09-15",0.8002,0.8002,0.778,0.7946,119220.0],["1994-09-16",0.778,0.8002,0.778,0.8002,187828.0],["1994-09-19",0.8002,0.8002,0.778,0.778,68608.0],["1994-09-20",0.778,0.8002,0.7669,0.8002,138340.0],["1994-09-21",0.7669,0.8002,0.7669,0.7891,78730.0],["1994-09-22",0.778,0.778,0.7446,0.7557,173207.0],["1994-09-23",0.7446,0.778,0.7446,0.7669,276681.0],["1994-09-26",0.7557,0.778,0.7224,0.7335,540990.0],["1994-09-27",0.7224,0.7335,0.7224,0.7335,50612.0],["1994-09-28",0.7335,0.7446,0.7224,0.7446,79855.0],["1994-09-29",0.7224,0.7446,0.7224,0.7446,26993.0],["1994-09-30",0.7446,0.7446,0.7224,0.7335,68608.0],["1994-10-03",0.7446,0.7446,0.6891,0.7113,191202.0],["1994-10-04",0.6891,0.7113,0.6891,0.7113,53987.0],["1994-10-05",0.7113,0.7113,0.6891,0.7113,177706.0],["1994-10-06",0.7113,0.7113,0.6891,0.7113,193452.0],["1994-10-07",0.7113,0.7224,0.6891,0.7224,120345.0],["1994-10-10",0.7224,0.7557,0.7224,0.7224,286803.0],["1994-10-11",0.7224,0.7557,0.7224,0.7224,38240.0],["1994-10-12",0.7224,0.7557,0.7224,0.7557,515121.0],["1994-10-13",0.7669,0.8002,0.7557,0.8002,645589.0],["1994-10-14",0.8002,0.8224,0.778,0.8224,233942.0],["1994-10-17",0.8224,0.8224,0.7891,0.8224,89978.0],["1994-10-18",0.8224,0.8224,0.7891,0.7891,158585.0],["1994-10-19",0.7891,0.8224,0.7891,0.8224,110222.0],["1994-10-20",0.8224,0.8224,0.7891,0.8002,53987.0],["1994-10-21",0.8224,0.8224,0.8002,0.8224,79855.0],["1994-10-24",0.8335,0.8447,0.8002,0.8447,98975.0],["1994-10-25",0.8447,0.8447,0.8113,0.8113,85479.0],["1994-10-26",0.8113,0.8558,0.8113,0.8224,280055.0],["1994-10-27",0.8224,0.8558,0.8224,0.8558,65234.0],["1994-10-28",0.8224,0.8558,0.8224,0.8224,64109.0],["1994-10-31",0.8447,0.8447,0.8224,0.8224,75356.0],["1994-11-01",0.8447,0.8447,0.8113,0.8113,76481.0],["1994-11-02",0.8113,0.8335,0.8113,0.8113,14621.0],["1994-11-03",0.8224,0.8335,0.7891,0.7891,129343.0],["1994-11-04",0.7891,0.8002,0.7557,0.7557,133842.0],["1994-11-07",0.7557,0.7669,0.7335,0.7335,118095.0],["1994-11-08",0.7557,0.7669,0.6891,0.7224,497126.0],["1994-11-09",0.7113,0.7224,0.7002,0.7113,187828.0],["1994-11-10",0.7002,0.7335,0.6891,0.7113,253062.0],["1994-11-11",0.6891,0.7113,0.6891,0.7113,578105.0],["1994-11-14",0.7113,0.7113,0.6891,0.7002,82104.0],["1994-11-15",0.7113,0.7224,0.7002,0.7113,157461.0],["1994-11-16",0.7002,0.7224,0.7002,0.7224,47238.0],["1994-11-17",0.6891,0.7224,0.6891,0.7224,76481.0],["1994-11-18",0.7224,0.7224,0.6891,0.7224,52862.0],["1994-11-21",0.7224,0.7224,0.7113,0.7224,13497.0],["1994-11-22",0.7224,0.7224,0.7224,0.7224,98975.0],["1994-11-23",0.6891,0.7113,0.6668,0.7002,232817.0],["1994-11-25",0.7002,0.7002,0.7002,0.7002,2249.0],["1994-11-28",0.6668,0.7002,0.6668,0.6891,52862.0],["1994-11-29",0.6668,0.6891,0.6557,0.6668,188953.0],["1994-11-30",0.6779,0.6779,0.6779,0.6779,17996.0],["1994-12-01",0.6668,0.6668,0.6668,0.6668,82104.0],["1994-12-02",0.6668,0.6779,0.6557,0.6779,161960.0],["1994-12-05",0.6557,0.6779,0.6557,0.6557,214821.0],["1994-12-06",0.6557,0.6779,0.6446,0.6446,268808.0],["1994-12-07",0.6335,0.6446,0.589,0.589,384654.0],["1994-12-08",0.5779,0.6224,0.5224,0.539,518495.0],["1994-12-09",0.5557,0.6224,0.5557,0.6113,246313.0],["1994-12-12",0.6224,0.6224,0.6224,0.6224,40490.0],["1994-12-13",0.6001,0.6224,0.6001,0.6113,66358.0],["1994-12-14",0.6113,0.6113,0.6113,0.6113,82104.0],["1994-12-15",0.6224,0.6446,0.6224,0.6224,111347.0],["1994-12-16",0.6224,0.6446,0.6224,0.6446,172082.0],["1994-12-19",0.6446,0.6446,0.6113,0.6113,20245.0],["1994-12-20",0.6113,0.6335,0.6113,0.6335,2249.0],["1994-12-21",0.6335,0.6446,0.6113,0.6446,69733.0],["1994-12-22",0.6113,0.6446,0.6113,0.6335,124844.0],["1994-12-23",0.6113,0.6446,0.6113,0.6113,76481.0],["1994-12-27",0.6113,0.6113,0.6001,0.6001,107973.0],["1994-12-28",0.6001,0.6224,0.6001,0.6113,70857.0],["1994-12-29",0.6001,0.6224,0.6001,0.6001,29243.0],["1994-12-30",0.589,0.6001,0.5779,0.6001,101225.0],["1995-01-03",0.6001,0.6001,0.5668,0.5668,76481.0],["1995-01-04",0.5668,0.5779,0.5668,0.5779,30367.0],["1995-01-05",0.5668,0.5668,0.5668,0.5668,11247.0],["1995-01-06",0.6001,0.6001,0.5668,0.5668,76481.0],["1995-01-09",0.5668,0.6001,0.5668,0.6001,14621.0],["1995-01-10",0.6001,0.6001,0.5668,0.6001,12372.0],["1995-01-11",0.5668,0.6001,0.5668,0.5779,31492.0],["1995-01-12",0.6001,0.6001,0.5668,0.5668,46113.0],["1995-01-13",0.5668,0.6001,0.5668,0.589,51737.0],["1995-01-16",0.589,0.589,0.5668,0.5668,8998.0],["1995-01-17",0.589,0.589,0.5668,0.5668,85479.0],["1995-01-18",0.589,0.589,0.5668,0.589,12372.0],["1995-01-19",0.589,0.589,0.5668,0.5779,139465.0],["1995-01-20",0.5779,0.5779,0.5446,0.5446,116971.0],["1995-01-23",0.5668,0.5779,0.5668,0.5779,109098.0],["1995-01-24",0.589,0.589,0.5557,0.589,48363.0],["1995-01-25",0.5557,0.589,0.5557,0.589,74231.0],["1995-01-26",0.5557,0.589,0.5557,0.589,51737.0],["1995-01-27",0.589,0.589,0.5557,0.589,67483.0],["1995-01-30",0.5557,0.5557,0.5557,0.5557,3374.0],["1995-01-31",0.589,0.589,0.589,0.589,7873.0],["1995-02-01",0.5779,0.5779,0.5779,0.5779,11247.0],["1995-02-02",0.589,0.589,0.5557,0.589,12372.0],["1995-02-03",0.589,0.589,0.5668,0.5779,222694.0],["1995-02-06",0.5668,0.589,0.5668,0.589,169833.0],["1995-02-07",0.589,0.6113,0.5779,0.6001,105724.0],["1995-02-08",0.6224,0.6668,0.6224,0.6668,195701.0],["1995-02-09",0.6779,0.7335,0.6779,0.7002,240690.0],["1995-02-10",0.7224,0.7335,0.7002,0.7113,121470.0],["1995-02-13",0.7113,0.7113,0.6779,0.7002,194576.0],["1995-02-14",0.7113,0.7113,0.6891,0.7113,75356.0],["1995-02-15",0.7224,0.7335,0.6891,0.7113,184454.0],["1995-02-16",0.7113,0.7335,0.7002,0.7002,52862.0],["1995-02-17",0.7002,0.7335,0.7002,0.7002,21370.0],["1995-02-21",0.7335,0.7335,0.7002,0.7113,158585.0],["1995-02-22",0.7113,0.7224,0.7002,0.7002,249688.0],["1995-02-23",0.6891,0.7113,0.6891,0.7113,23619.0],["1995-02-24",0.6891,0.6891,0.6779,0.6779,122594.0],["1995-02-27",0.6668,0.6891,0.6668,0.6668,51737.0],["1995-02-28",0.6668,0.6891,0.6668,0.6668,17996.0],["1995-03-01",0.6668,0.6668,0.6668,0.6668,7873.0],["1995-03-02",0.6446,0.6779,0.6446,0.6668,123719.0],["1995-03-03",0.6446,0.6446,0.6224,0.6224,131592.0],["1995-03-06",0.6001,0.6224,0.6001,0.6001,123719.0],["1995-03-07",0.589,0.6113,0.589,0.6113,182204.0],["1995-03-08",0.6113,0.6224,0.6001,0.6224,51737.0],["1995-03-09",0.6224,0.6224,0.589,0.6001,184454.0],["1995-03-10",0.6113,0.6113,0.589,0.589,34866.0],["1995-03-13",0.6113,0.6113,0.5779,0.6001,148463.0],["1995-03-14",0.6001,0.6001,0.5779,0.589,87728.0],["1995-03-15",0.5668,0.589,0.5668,0.5779,70857.0],["1995-03-16",0.6001,0.6113,0.589,0.6113,69733.0],["1995-03-17",0.589,0.6113,0.589,0.6113,96726.0],["1995-03-20",0.589,0.6113,0.589,0.6113,15746.0],["1995-03-21",0.589,0.6113,0.589,0.6001,94476.0],["1995-03-22",0.6001,0.6001,0.6001,0.6001,17996.0],["1995-03-23",0.5779,0.6001,0.5779,0.6001,17996.0],["1995-03-24",0.6001,0.6001,0.5779,0.6001,76481.0],["1995-03-27",0.589,0.6113,0.589,0.6113,17996.0],["1995-03-28",0.6113,0.6113,0.6113,0.6113,0.0],["1995-03-29",0.589,0.6113,0.5779,0.6001,76481.0],["1995-03-30",0.6001,0.6001,0.5779,0.6001,41615.0],["1995-03-31",0.5779,0.6001,0.5779,0.5779,33742.0],["1995-04-03",0.589,0.6001,0.5779,0.6001,165334.0],["1995-04-04",0.6001,0.6001,0.5779,0.589,121470.0],["1995-04-05",0.5779,0.5835,0.5779,0.5779,23619.0],["1995-04-06",0.5779,0.589,0.5668,0.5668,30367.0],["1995-04-07",0.589,0.589,0.5668,0.5668,19120.0],["1995-04-10",0.589,0.589,0.5668,0.5668,13497.0],["1995-04-11",0.589,0.589,0.5446,0.5668,283429.0],["1995-04-12",0.5446,0.5668,0.5446,0.5668,24744.0],["1995-04-13",0.5557,0.5779,0.5557,0.5779,15746.0],["1995-04-17",0.5557,0.5779,0.5557,0.5668,96726.0],["1995-04-18",0.5557,0.5668,0.5557,0.5668,92227.0],["1995-04-19",0.5779,0.5779,0.5668,0.5668,5624.0],["1995-04-20",0.5668,0.5668,0.5446,0.5668,61860.0],["1995-04-21",0.5668,0.5779,0.5557,0.5779,107973.0],["1995-04-24",0.5557,0.5779,0.5557,0.5779,53987.0],["1995-04-25",0.5557,0.5779,0.5557,0.5779,10122.0],["1995-04-26",0.5779,0.589,0.5557,0.589,68608.0],["1995-04-27",0.6001,0.6113,0.5668,0.6113,49488.0],["1995-04-28",0.6113,0.6113,0.6113,0.6113,52862.0],["1995-05-01",0.6113,0.6113,0.6113,0.6113,3374.0],["1995-05-02",0.5779,0.6224,0.5779,0.6224,92227.0],["1995-05-03",0.6113,0.6557,0.6113,0.6335,130467.0],["1995-05-04",0.6113,0.6557,0.6113,0.6446,155211.0],["1995-05-05",0.6113,0.6446,0.6113,0.6446,28118.0],["1995-05-08",0.6446,0.6446,0.6446,0.6446,11247.0],["1995-05-09",0.6446,0.6446,0.6113,0.6224,24744.0],["1995-05-10",0.6224,0.6446,0.6224,0.6224,142839.0],["1995-05-11",0.6446,0.6446,0.6446,0.6446,5624.0],["1995-05-12",0.6335,0.6446,0.6335,0.6446,120345.0],["1995-05-15",0.6557,0.6557,0.6335,0.6557,21370.0],["1995-05-16",0.6557,0.6557,0.6224,0.6224,85479.0],["1995-05-17",0.6224,0.6557,0.6224,0.6557,39365.0],["1995-05-18",0.6557,0.6557,0.6557,0.6557,5624.0],["1995-05-19",0.6224,0.6446,0.6224,0.6224,44989.0],["1995-05-22",0.6446,0.6446,0.6224,0.6224,43864.0],["1995-05-23",0.6224,0.6224,0.6224,0.6224,10122.0],["1995-05-24",0.6224,0.6557,0.6001,0.6335,123719.0],["1995-05-25",0.6224,0.6224,0.589,0.6224,77606.0],["1995-05-26",0.6224,0.6224,0.6001,0.6001,24744.0],["1995-05-30",0.589,0.6224,0.589,0.6224,11247.0],["1995-05-31",0.589,0.6224,0.589,0.6224,66358.0],["1995-06-01",0.6001,0.6224,0.6001,0.6001,21370.0],["1995-06-02",0.6001,0.6224,0.6001,0.6224,30367.0],["1995-06-05",0.6001,0.6224,0.6001,0.6224,64109.0],["1995-06-06",0.6001,0.6224,0.589,0.6113,89978.0],["1995-06-07",0.6113,0.6113,0.5779,0.6113,29243.0],["1995-06-08",0.5779,0.6113,0.5779,0.6113,14621.0],["1995-06-09",0.5779,0.6113,0.5779,0.6113,48363.0],["1995-06-12",0.6113,0.6113,0.5779,0.589,21370.0],["1995-06-13",0.589,0.6113,0.589,0.6113,7873.0],["1995-06-14",0.6113,0.6113,0.5779,0.6113,49488.0],["1995-06-15",0.5779,0.5779,0.5779,0.5779,11247.0],["1995-06-16",0.5779,0.6113,0.5779,0.589,14621.0],["1995-06-19",0.589,0.6113,0.589,0.6113,79855.0],["1995-06-20",0.589,0.6113,0.589,0.6113,75356.0],["1995-06-21",0.6001,0.6113,0.6001,0.6113,14621.0],["1995-06-22",0.6001,0.6001,0.6001,0.6001,7873.0],["1995-06-23",0.6113,0.6113,0.5557,0.5779,343039.0],["1995-06-26",0.5557,0.5668,0.5446,0.5557,155211.0],["1995-06-27",0.5335,0.5335,0.5224,0.5335,220445.0],["1995-06-28",0.5335,0.5557,0.5224,0.5557,352037.0],["1995-06-29",0.5557,0.5779,0.5446,0.5557,208073.0],["1995-06-30",0.5779,0.5779,0.5557,0.5779,51737.0],["1995-07-03",0.5557,0.5668,0.5557,0.5668,22494.0],["1995-07-05",0.5557,0.5779,0.5557,0.5779,11247.0],["1995-07-06",0.5557,0.5779,0.5557,0.5779,30367.0],["1995-07-07",0.5779,0.6001,0.5668,0.6001,78730.0],["1995-07-10",0.6001,0.6001,0.5668,0.5668,29243.0],["1995-07-11",0.5668,0.6224,0.5668,0.6224,88853.0],["1995-07-12",0.6224,0.6224,0.589,0.589,136091.0],["1995-07-13",0.6113,0.6335,0.589,0.6224,203574.0],["1995-07-14",0.6335,0.6335,0.6113,0.6335,32617.0],["1995-07-17",0.6113,0.6335,0.6113,0.6335,23619.0],["1995-07-18",0.6335,0.6335,0.6113,0.6335,23619.0],["1995-07-19",0.6001,0.6224,0.589,0.6001,182204.0],["1995-07-20",0.589,0.6113,0.5779,0.5779,327293.0],["1995-07-21",0.5835,0.589,0.5779,0.5779,87728.0],["1995-07-24",0.5779,0.6113,0.5779,0.5779,157461.0],["1995-07-25",0.6113,0.6113,0.5779,0.6113,124844.0],["1995-07-26",0.6113,0.6113,0.589,0.6001,83229.0],["1995-07-27",0.589,0.6113,0.589,0.6001,35991.0],["1995-07-28",0.6113,0.6113,0.589,0.589,206948.0],["1995-07-31",0.6113,0.6113,0.6113,0.6113,53987.0],["1995-08-01",0.6113,0.6113,0.589,0.589,19120.0],["1995-08-02",0.589,0.6113,0.589,0.589,124844.0],["1995-08-03",0.5779,0.589,0.5779,0.5779,125969.0],["1995-08-04",0.589,0.589,0.5668,0.5668,10122.0],["1995-08-07",0.589,0.6001,0.5779,0.6001,213697.0],["1995-08-08",0.5779,0.6113,0.5779,0.589,30367.0],["1995-08-09",0.6224,0.6224,0.6224,0.6224,22494.0],["1995-08-10",0.6001,0.6001,0.6001,0.6001,23619.0],["1995-08-11",0.6001,0.639,0.6001,0.6113,164209.0],["1995-08-14",0.6446,0.6446,0.6113,0.6446,28118.0],["1995-08-15",0.6446,0.6446,0.6113,0.6113,35991.0],["1995-08-16",0.6446,0.6446,0.6113,0.6113,10122.0],["1995-08-17",0.6446,0.6446,0.6113,0.6446,66358.0],["1995-08-18",0.6446,0.6446,0.6113,0.6113,16871.0],["1995-08-21",0.6113,0.6113,0.6113,0.6113,53987.0],["1995-08-22",0.6113,0.6446,0.6113,0.6224,92227.0],["1995-08-23",0.6113,0.6446,0.6113,0.6224,41615.0],["1995-08-24",0.6113,0.6446,0.6113,0.6446,52862.0],["1995-08-25",0.6113,0.6446,0.6113,0.6446,58485.0],["1995-08-28",0.6446,0.6446,0.6113,0.6113,20245.0],["1995-08-29",0.6446,0.6446,0.6113,0.6113,22494.0],["1995-08-30",0.6113,0.6668,0.6113,0.6668,142839.0],["1995-08-31",0.6668,0.7113,0.6668,0.6891,221570.0],["1995-09-01",0.7113,0.7113,0.6668,0.7113,166458.0],["1995-09-05",0.7335,0.7335,0.7002,0.7335,143964.0],["1995-09-06",0.7002,0.7224,0.7002,0.7002,322794.0],["1995-09-07",0.7224,0.7224,0.7002,0.7113,562359.0],["1995-09-08",0.7002,0.7224,0.6891,0.7002,120345.0],["1995-09-11",0.7113,0.7113,0.6891,0.7002,95601.0],["1995-09-12",0.6668,0.7002,0.6668,0.6891,121470.0],["1995-09-13",0.7002,0.7002,0.6668,0.6668,120345.0],["1995-09-14",0.6891,0.6891,0.6668,0.6668,71982.0],["1995-09-15",0.6668,0.6891,0.6668,0.6668,8998.0],["1995-09-18",0.6891,0.6891,0.6668,0.6668,40490.0],["1995-09-19",0.6891,0.7002,0.6891,0.7002,141715.0],["1995-09-20",0.7002,0.7002,0.6557,0.7002,87728.0],["1995-09-21",0.7002,0.7002,0.6668,0.7002,37116.0],["1995-09-22",0.7002,0.7002,0.7002,0.7002,13497.0],["1995-09-25",0.7002,0.7002,0.6779,0.6835,39365.0],["1995-09-26",0.6668,0.6891,0.6668,0.6668,107973.0],["1995-09-27",0.6668,0.6891,0.6668,0.6668,79855.0],["1995-09-28",0.6557,0.6724,0.6557,0.6724,24744.0],["1995-09-29",0.6891,0.6891,0.6557,0.6557,31492.0],["1995-10-02",0.6557,0.6779,0.6557,0.6557,275556.0],["1995-10-03",0.6779,0.6779,0.6446,0.6446,78730.0],["1995-10-04",0.6446,0.6557,0.6446,0.6557,29243.0],["1995-10-05",0.6335,0.6557,0.6335,0.6335,42739.0],["1995-10-06",0.6557,0.6557,0.6557,0.6557,10122.0],["1995-10-09",0.6335,0.6446,0.6335,0.6335,55111.0],["1995-10-10",0.6224,0.6446,0.6113,0.6113,52862.0],["1995-10-11",0.6113,0.6224,0.6113,0.6113,31492.0],["1995-10-12",0.6113,0.6446,0.6113,0.6446,8998.0],["1995-10-13",0.6446,0.6446,0.6113,0.6113,43864.0],["1995-10-16",0.6113,0.639,0.6113,0.6224,51737.0],["1995-10-17",0.6113,0.6446,0.6113,0.6113,57361.0],["1995-10-18",0.6335,0.6335,0.6001,0.6335,19120.0],["1995-10-19",0.6335,0.6335,0.6113,0.6224,6748.0],["1995-10-20",0.6224,0.6224,0.6001,0.6001,62984.0],["1995-10-23",0.6113,0.6113,0.589,0.589,29243.0],["1995-10-24",0.6113,0.6113,0.6113,0.6113,30367.0],["1995-10-25",0.589,0.589,0.589,0.589,57361.0],["1995-10-26",0.6001,0.6113,0.5835,0.589,41615.0],["1995-10-27",0.6001,0.6001,0.6001,0.6001,1125.0],["1995-10-30",0.5779,0.589,0.5668,0.5668,103474.0],["1995-10-31",0.589,0.589,0.5668,0.5668,61860.0],["1995-11-01",0.5668,0.589,0.5668,0.5668,91102.0],["1995-11-02",0.589,0.589,0.5668,0.5668,195701.0],["1995-11-03",0.5668,0.589,0.5668,0.5668,21370.0],["1995-11-06",0.5668,0.589,0.5668,0.5668,16871.0],["1995-11-07",0.5668,0.589,0.5668,0.5668,35991.0],["1995-11-08",0.589,0.589,0.5557,0.5668,83229.0],["1995-11-09",0.5668,0.5779,0.5335,0.5779,34866.0],["1995-11-10",0.5779,0.5779,0.5446,0.5668,57361.0],["1995-11-13",0.5668,0.5668,0.5335,0.5335,163084.0],["1995-11-14",0.5557,0.5557,0.5557,0.5557,21370.0],["1995-11-15",0.5224,0.5557,0.5224,0.5557,74231.0],["1995-11-16",0.5557,0.5557,0.5557,0.5557,12372.0],["1995-11-17",0.5557,0.5557,0.5224,0.5335,75356.0],["1995-11-20",0.5557,0.5557,0.5224,0.5446,51737.0],["1995-11-21",0.5446,0.5446,0.5224,0.5335,131592.0],["1995-11-22",0.5224,0.5557,0.5224,0.5557,42739.0],["1995-11-24",0.5224,0.5224,0.5224,0.5224,5624.0],["1995-11-27",0.5557,0.5557,0.5224,0.5224,31492.0],["1995-11-28",0.5224,0.5557,0.5224,0.5557,283429.0],["1995-11-29",0.5224,0.5557,0.5224,0.5557,14621.0],["1995-11-30",0.5224,0.5557,0.5224,0.5224,57361.0],["1995-12-01",0.5224,0.5557,0.5224,0.5557,44989.0],["1995-12-04",0.5224,0.5557,0.5224,0.5335,14621.0],["1995-12-05",0.5224,0.5335,0.5001,0.5001,286803.0],["1995-12-06",0.489,0.5224,0.489,0.5224,143964.0],["1995-12-07",0.5224,0.5224,0.489,0.489,139465.0],["1995-12-08",0.5224,0.5224,0.489,0.489,152962.0],["1995-12-11",0.5224,0.5224,0.489,0.5001,59610.0],["1995-12-12",0.5224,0.5224,0.489,0.489,39365.0],["1995-12-13",0.5224,0.5224,0.489,0.489,100100.0],["1995-12-14",0.489,0.5112,0.489,0.489,52862.0],["1995-12-15",0.5112,0.5112,0.489,0.5112,77606.0],["1995-12-18",0.5001,0.5112,0.4779,0.4779,183329.0],["1995-12-19",0.4668,0.5001,0.4668,0.489,138340.0],["1995-12-20",0.4668,0.489,0.4668,0.489,43864.0],["1995-12-21",0.489,0.489,0.4668,0.4668,113597.0],["1995-12-22",0.4557,0.489,0.4557,0.4668,93352.0],["1995-12-26",0.489,0.489,0.4557,0.4557,149588.0],["1995-12-27",0.4557,0.4779,0.4501,0.4501,83229.0],["1995-12-28",0.4334,0.4557,0.4334,0.4334,85479.0],["1995-12-29",0.4334,0.4557,0.4223,0.4446,442014.0],["1996-01-02",0.4446,0.4446,0.4223,0.4446,134966.0],["1996-01-03",0.4557,0.4557,0.4223,0.4223,56236.0],["1996-01-04",0.4557,0.4557,0.4223,0.4446,97851.0],["1996-01-05",0.4446,0.4446,0.4446,0.4446,44989.0],["1996-01-08",0.4557,0.4557,0.4223,0.4223,7873.0],["1996-01-09",0.4557,0.4557,0.4223,0.4223,49488.0],["1996-01-10",0.4112,0.4446,0.4112,0.4334,14621.0],["1996-01-11",0.4334,0.4334,0.4223,0.4334,80980.0],["1996-01-12",0.4446,0.4446,0.4223,0.4223,40490.0],["1996-01-15",0.4446,0.4446,0.4223,0.4446,11247.0],["1996-01-16",0.4334,0.489,0.4334,0.489,130467.0],["1996-01-17",0.489,0.5335,0.4779,0.5112,209198.0],["1996-01-18",0.5335,0.539,0.5112,0.539,69733.0],["1996-01-19",0.5112,0.5446,0.5112,0.5446,114721.0],["1996-01-22",0.5446,0.5446,0.5335,0.5446,24744.0],["1996-01-23",0.5335,0.5446,0.5112,0.5446,130467.0],["1996-01-24",0.5446,0.5557,0.5112,0.5335,115846.0],["1996-01-25",0.5557,0.5557,0.5335,0.5335,24744.0],["1996-01-26",0.5335,0.5557,0.5335,0.5446,64109.0],["1996-01-29",0.5446,0.5557,0.5335,0.5557,38240.0],["1996-01-30",0.5557,0.5557,0.5557,0.5557,0.0],["1996-01-31",0.5224,0.5446,0.5224,0.5224,272182.0],["1996-02-01",0.5446,0.5446,0.5224,0.5335,83229.0],["1996-02-02",0.5224,0.5446,0.5224,0.5335,42739.0],["1996-02-05",0.5224,0.5335,0.5224,0.5335,16871.0],["1996-02-06",0.5224,0.5224,0.5224,0.5224,7873.0],["1996-02-07",0.5224,0.5224,0.5224,0.5224,21370.0],["1996-02-08",0.5224,0.5335,0.4668,0.4779,316046.0],["1996-02-09",0.4668,0.4779,0.4446,0.4779,67483.0],["1996-02-12",0.489,0.5001,0.4557,0.4779,247438.0],["1996-02-13",0.5001,0.5001,0.4779,0.5001,34866.0],["1996-02-14",0.4779,0.489,0.4779,0.4779,56236.0],["1996-02-15",0.489,0.489,0.4779,0.4779,68608.0],["1996-02-16",0.489,0.489,0.4779,0.489,68608.0],["1996-02-20",0.489,0.489,0.4557,0.4557,42739.0],["1996-02-21",0.4557,0.4779,0.4557,0.4779,79855.0],["1996-02-22",0.4557,0.4779,0.4557,0.4779,17996.0],["1996-02-23",0.4557,0.4779,0.4557,0.4668,137216.0],["1996-02-26",0.4779,0.489,0.4668,0.489,209198.0],["1996-02-27",0.4779,0.4779,0.4668,0.4668,59610.0],["1996-02-28",0.4668,0.4779,0.4668,0.4668,148463.0],["1996-02-29",0.4779,0.4779,0.4557,0.4723,44989.0],["1996-03-01",0.4779,0.4779,0.4668,0.4723,15746.0],["1996-03-04",0.4668,0.4779,0.4668,0.4668,26993.0],["1996-03-05",0.4779,0.4779,0.4668,0.4779,30367.0],["1996-03-06",0.4668,0.4779,0.4668,0.4779,74231.0],["1996-03-07",0.4779,0.4779,0.4557,0.4779,39365.0],["1996-03-08",0.4668,0.4668,0.4668,0.4668,33742.0],["1996-03-11",0.4557,0.4779,0.4557,0.4557,25869.0],["1996-03-12",0.4668,0.4668,0.4557,0.4668,60735.0],["1996-03-13",0.4557,0.4557,0.4557,0.4557,2249.0],["1996-03-14",0.4668,0.5001,0.4557,0.5001,322794.0],["1996-03-15",0.5001,0.5001,0.4779,0.4779,43864.0],["1996-03-18",0.4779,0.5001,0.4779,0.5001,15746.0],["1996-03-19",0.5001,0.5001,0.489,0.489,23619.0],["1996-03-20",0.4779,0.5001,0.4779,0.4779,309298.0],["1996-03-21",0.4835,0.489,0.4668,0.489,80980.0],["1996-03-22",0.5001,0.5001,0.4779,0.5001,51737.0],["1996-03-25",0.5001,0.5001,0.4779,0.4779,78730.0],["1996-03-26",0.5001,0.5001,0.4779,0.5001,167583.0],["1996-03-27",0.4779,0.5112,0.4779,0.5112,96726.0],["1996-03-28",0.5224,0.5224,0.5224,0.5224,25869.0],["1996-03-29",0.5224,0.5224,0.5224,0.5224,37116.0],["1996-04-01",0.5224,0.5224,0.5001,0.5001,22494.0],["1996-04-02",0.5224,0.5224,0.489,0.489,5624.0],["1996-04-03",0.489,0.5224,0.489,0.5001,51737.0],["1996-04-04",0.5335,0.5779,0.5335,0.5779,464509.0],["1996-04-08",0.5557,0.5557,0.5335,0.5335,87728.0],["1996-04-09",0.5335,0.5557,0.5335,0.5335,35991.0],["1996-04-10",0.5557,0.5557,0.5335,0.5335,20245.0],["1996-04-11",0.5335,0.5557,0.5335,0.5557,41615.0],["1996-04-12",0.5446,0.5557,0.5335,0.5335,23619.0],["1996-04-15",0.5557,0.5557,0.5335,0.5446,103474.0],["1996-04-16",0.5335,0.5557,0.5335,0.5335,23619.0],["1996-04-17",0.5335,0.5557,0.5335,0.5335,105724.0],["1996-04-18",0.5557,0.5557,0.5335,0.5335,49488.0],["1996-04-19",0.5335,0.5557,0.5335,0.5335,161960.0],["1996-04-22",0.5335,0.5557,0.5335,0.5557,66358.0],["1996-04-23",0.5335,0.5557,0.5335,0.5557,80980.0],["1996-04-24",0.5335,0.5557,0.5335,0.5557,24744.0],["1996-04-25",0.5335,0.5668,0.5335,0.5668,34866.0],["1996-04-26",0.5335,0.5668,0.5335,0.5557,59610.0],["1996-04-29",0.5668,0.5668,0.5335,0.5557,33742.0],["1996-04-30",0.5668,0.5668,0.5668,0.5668,13497.0],["1996-05-01",0.5335,0.5668,0.5335,0.5668,41615.0],["1996-05-02",0.5668,0.5668,0.5335,0.5668,61860.0],["1996-05-03",0.5335,0.5668,0.5335,0.5668,47238.0],["1996-05-06",0.5668,0.6557,0.5668,0.6224,891902.0],["1996-05-07",0.6224,0.6446,0.6113,0.6113,312672.0],["1996-05-08",0.6113,0.6335,0.6113,0.6168,301425.0],["1996-05-09",0.6113,0.6224,0.6001,0.6224,147338.0],["1996-05-10",0.6224,0.6335,0.6001,0.6113,111347.0],["1996-05-13",0.6224,0.6891,0.6113,0.6891,626468.0],["1996-05-14",0.6668,0.7113,0.6668,0.6891,642214.0],["1996-05-15",0.7113,0.7335,0.6891,0.7224,461135.0],["1996-05-16",0.7002,0.7224,0.6668,0.6668,345289.0],["1996-05-17",0.6891,0.6891,0.6668,0.6891,157461.0],["1996-05-20",0.6891,0.7113,0.6668,0.7113,322794.0],["1996-05-21",0.6779,0.7113,0.6779,0.6779,262059.0],["1996-05-22",0.6779,0.7002,0.6779,0.7002,157461.0],["1996-05-23",0.7002,0.7002,0.6557,0.6557,240690.0],["1996-05-24",0.6779,0.6779,0.6446,0.6779,238440.0],["1996-05-28",0.6779,0.6891,0.6557,0.6891,69733.0],["1996-05-29",0.6891,0.6891,0.6668,0.6891,204699.0],["1996-05-30",0.6668,0.6891,0.6668,0.6891,190077.0],["1996-05-31",0.7113,0.7113,0.6779,0.7113,166458.0],["1996-06-03",0.7113,0.7891,0.6891,0.778,1392402.0],["1996-06-04",0.7669,0.778,0.7224,0.7557,756936.0],["1996-06-05",0.7224,0.7557,0.7224,0.7224,314921.0],["1996-06-06",0.7113,0.7113,0.6557,0.6891,328418.0],["1996-06-07",0.6335,0.6335,0.589,0.6224,373407.0],["1996-06-10",0.6335,0.6335,0.6113,0.6335,116971.0],["1996-06-11",0.6335,0.6446,0.6113,0.6446,229443.0],["1996-06-12",0.6446,0.6446,0.6057,0.6224,124844.0],["1996-06-13",0.6224,0.6224,0.6113,0.6224,79855.0],["1996-06-14",0.6224,0.6224,0.6224,0.6224,11247.0],["1996-06-17",0.6224,0.6224,0.6001,0.6224,71982.0],["1996-06-18",0.6224,0.6224,0.6001,0.6001,7873.0],["1996-06-19",0.6224,0.6335,0.6224,0.6335,20245.0],["1996-06-20",0.6335,0.6668,0.6001,0.6557,208073.0],["1996-06-21",0.6668,0.6891,0.6001,0.6446,655711.0],["1996-06-24",0.6446,0.6668,0.6446,0.6668,76481.0],["1996-06-25",0.6668,0.6668,0.6446,0.6557,83229.0],["1996-06-26",0.6446,0.6668,0.6335,0.6335,25869.0],["1996-06-27",0.6557,0.6557,0.6113,0.6224,182204.0],["1996-06-28",0.6113,0.6446,0.6113,0.6446,51737.0],["1996-07-01",0.6446,0.6446,0.6113,0.6113,15746.0],["1996-07-02",0.6335,0.6335,0.6113,0.6113,127093.0],["1996-07-03",0.6113,0.6113,0.5779,0.6001,174331.0],["1996-07-05",0.589,0.589,0.5668,0.5779,58485.0],["1996-07-08",0.6001,0.7669,0.6001,0.7224,2118970.0],["1996-07-09",0.7446,0.8002,0.7113,0.778,2680205.0],["1996-07-10",0.7891,0.7891,0.7335,0.7557,503874.0],["1996-07-11",0.7557,0.7557,0.6779,0.7002,316046.0],["1996-07-12",0.7224,0.7224,0.6891,0.7113,242939.0],["1996-07-15",0.7113,0.7113,0.6668,0.6668,179955.0],["1996-07-16",0.7002,0.7002,0.6446,0.6668,155211.0],["1996-07-17",0.6891,0.7002,0.6557,0.7002,124844.0],["1996-07-18",0.7002,0.7113,0.6891,0.7113,233942.0],["1996-07-19",0.7113,0.7224,0.7113,0.7224,60735.0],["1996-07-22",0.7113,0.7224,0.6891,0.7002,119220.0],["1996-07-23",0.6891,0.7002,0.6668,0.7002,107973.0],["1996-07-24",0.6557,0.6891,0.6557,0.6557,176581.0],["1996-07-25",0.6668,0.6891,0.6557,0.6779,111347.0],["1996-07-26",0.6779,0.6891,0.6557,0.6891,155211.0],["1996-07-29",0.6668,0.7224,0.6668,0.6891,209198.0],["1996-07-30",0.6891,0.7224,0.6668,0.7002,254186.0],["1996-07-31",0.7002,0.7002,0.6668,0.6668,41615.0],["1996-08-01",0.6668,0.6668,0.6668,0.6668,29243.0],["1996-08-02",0.6891,0.6891,0.6779,0.6891,53987.0],["1996-08-05",0.6668,0.6891,0.6668,0.6724,132717.0],["1996-08-06",0.6891,0.7113,0.6668,0.7113,591602.0],["1996-08-07",0.7335,0.7335,0.7113,0.7335,147338.0],["1996-08-08",0.7335,0.7335,0.7002,0.7224,121470.0],["1996-08-09",0.7335,0.7335,0.7002,0.7335,56236.0],["1996-08-12",0.7002,0.7446,0.7002,0.7224,236191.0],["1996-08-13",0.7113,0.7335,0.7113,0.7224,201325.0],["1996-08-14",0.7113,0.7446,0.7113,0.7335,97851.0],["1996-08-15",0.7557,0.7557,0.7224,0.7224,111347.0],["1996-08-16",0.7446,0.7446,0.7224,0.7224,55111.0],["1996-08-19",0.7224,0.7446,0.7224,0.7335,119220.0],["1996-08-20",0.7224,0.7224,0.7224,0.7224,44989.0],["1996-08-21",0.7224,0.7557,0.7224,0.7446,104599.0],["1996-08-22",0.7446,0.7446,0.7335,0.7446,20245.0],["1996-08-23",0.7224,0.7335,0.7224,0.7335,124844.0],["1996-08-26",0.7113,0.7335,0.7113,0.7335,49488.0],["1996-08-27",0.7113,0.7335,0.7113,0.7335,113597.0],["1996-08-28",0.7335,0.7335,0.7113,0.7335,28118.0],["1996-08-29",0.7335,0.7446,0.7113,0.7113,84354.0],["1996-08-30",0.7446,0.7446,0.7335,0.7335,13497.0],["1996-09-03",0.7002,0.7335,0.7002,0.7113,41615.0],["1996-09-04",0.7335,0.7335,0.7113,0.7113,22494.0],["1996-09-05",0.7335,0.7557,0.7113,0.7446,329543.0],["1996-09-06",0.7446,0.7502,0.7335,0.7446,259810.0],["1996-09-09",0.7446,0.7557,0.7335,0.7391,129343.0],["1996-09-10",0.7335,0.7446,0.7224,0.7224,109098.0],["1996-09-11",0.7446,0.7446,0.7113,0.7446,17996.0],["1996-09-12",0.7446,0.7446,0.7224,0.7335,155211.0],["1996-09-13",0.7335,0.7669,0.7224,0.7224,344164.0],["1996-09-16",0.7557,0.8335,0.7446,0.7835,1644339.0],["1996-09-17",0.8224,0.8224,0.778,0.778,579230.0],["1996-09-18",0.7669,0.7669,0.7335,0.7335,64109.0],["1996-09-19",0.7224,0.7446,0.7113,0.7446,188953.0],["1996-09-20",0.7446,0.7446,0.6779,0.7224,124844.0],["1996-09-23",0.7224,0.7224,0.6891,0.7224,42739.0],["1996-09-24",0.7113,0.7224,0.7002,0.7224,102349.0],["1996-09-25",0.7335,0.7335,0.6891,0.7335,40490.0],["1996-09-26",0.7335,0.7335,0.7002,0.7335,38240.0],["1996-09-27",0.7335,0.7335,0.7002,0.7113,67483.0],["1996-09-30",0.7113,0.7335,0.7002,0.7113,174331.0],["1996-10-01",0.7113,0.7113,0.6891,0.7099,31492.0],["1996-10-02",0.7113,0.7224,0.6891,0.7002,38240.0],["1996-10-03",0.7113,0.7113,0.6891,0.7002,95601.0],["1996-10-04",0.6779,0.7002,0.6779,0.6891,62984.0],["1996-10-07",0.6891,0.7113,0.6891,0.7113,48363.0],["1996-10-08",0.7113,0.7113,0.6891,0.6891,17996.0],["1996-10-09",0.7113,0.7113,0.6891,0.7113,21370.0],["1996-10-10",0.7113,0.7113,0.6779,0.7002,197951.0],["1996-10-11",0.6779,0.7002,0.6779,0.6779,26993.0],["1996-10-14",0.7002,0.7002,0.6779,0.6779,47238.0],["1996-10-15",0.6779,0.6891,0.6779,0.6891,22494.0],["1996-10-16",0.6779,0.6891,0.6668,0.6891,175456.0],["1996-10-17",0.6668,0.7002,0.6446,0.6668,222694.0],["1996-10-18",0.6446,0.6779,0.6224,0.6557,228318.0],["1996-10-21",0.6224,0.7113,0.6224,0.6891,114721.0],["1996-10-22",0.6446,0.6668,0.6001,0.6446,5513371.0],["1996-10-23",0.6446,0.6557,0.6224,0.6557,890777.0],["1996-10-24",0.6335,0.6557,0.6224,0.6224,226068.0],["1996-10-25",0.6224,0.6668,0.6224,0.6557,259810.0],["1996-10-28",0.6557,0.6557,0.6335,0.6335,152962.0],["1996-10-29",0.6446,0.6446,0.6113,0.6335,285679.0],["1996-10-30",0.6335,0.6335,0.6001,0.6001,419520.0],["1996-10-31",0.6224,0.6446,0.6001,0.6224,353162.0],["1996-11-01",0.6113,0.6557,0.6113,0.6224,455511.0],["1996-11-04",0.6113,0.6446,0.6113,0.6224,156336.0],["1996-11-05",0.6335,0.6335,0.6113,0.6224,165334.0],["1996-11-06",0.6224,0.6224,0.5779,0.6001,320545.0],["1996-11-07",0.6001,0.6001,0.5779,0.589,197951.0],["1996-11-08",0.5779,0.6001,0.5779,0.6001,192327.0],["1996-11-11",0.6001,0.6001,0.5779,0.5779,47238.0],["1996-11-12",0.6001,0.6113,0.5779,0.6001,101225.0],["1996-11-13",0.589,0.6224,0.589,0.6001,237316.0],["1996-11-14",0.6113,0.6113,0.589,0.589,130467.0],["1996-11-15",0.6001,0.6001,0.589,0.6001,165334.0],["1996-11-18",0.6113,0.6557,0.6001,0.6446,302549.0],["1996-11-19",0.6446,0.6446,0.6113,0.6224,119220.0],["1996-11-20",0.6113,0.6335,0.6113,0.6335,178830.0],["1996-11-21",0.6446,0.6446,0.6224,0.6224,41615.0],["1996-11-22",0.6224,0.6446,0.6224,0.6446,114721.0],["1996-11-25",0.6446,0.6446,0.6113,0.6113,113597.0],["1996-11-26",0.6113,0.6335,0.6113,0.6113,215946.0],["1996-11-27",0.6446,0.6446,0.6113,0.6113,184454.0],["1996-11-29",0.6335,0.6335,0.6113,0.6113,80980.0],["1996-12-02",0.6113,0.6335,0.6001,0.6224,82104.0],["1996-12-03",0.6335,0.6335,0.6001,0.6001,209198.0],["1996-12-04",0.6001,0.6224,0.6001,0.6001,122594.0],["1996-12-05",0.6224,0.6224,0.6001,0.6113,77606.0],["1996-12-06",0.5779,0.6224,0.5779,0.6224,160835.0],["1996-12-09",0.6224,0.6224,0.6001,0.6001,145089.0],["1996-12-10",0.589,0.6113,0.589,0.589,241815.0],["1996-12-11",0.589,0.6113,0.5557,0.6113,202449.0],["1996-12-12",0.6113,0.6224,0.5779,0.589,177706.0],["1996-12-13",0.6224,0.6224,0.589,0.589,75356.0],["1996-12-16",0.6224,0.6224,0.6001,0.6224,195701.0],["1996-12-17",0.6335,0.6779,0.6224,0.6779,617471.0],["1996-12-18",0.6891,0.7224,0.6668,0.6668,651212.0],["1996-12-19",0.6779,0.6779,0.6446,0.6446,352037.0],["1996-12-20",0.6224,0.6668,0.6224,0.6224,259810.0],["1996-12-23",0.6557,0.6668,0.6224,0.6335,331792.0],["1996-12-24",0.6335,0.6557,0.6335,0.6446,307048.0],["1996-12-26",0.6557,0.6557,0.6224,0.6557,308173.0],["1996-12-27",0.6557,0.6557,0.6224,0.6557,163084.0],["1996-12-30",0.6557,0.6557,0.6224,0.6446,281180.0],["1996-12-31",0.6446,0.6446,0.6224,0.639,372282.0],["1997-01-02",0.6446,0.6557,0.6224,0.6557,61860.0],["1997-01-03",0.6557,0.6557,0.6224,0.6446,336291.0],["1997-01-06",0.6557,0.6779,0.6446,0.6779,244064.0],["1997-01-07",0.6891,0.7224,0.6779,0.7224,410522.0],["1997-01-08",0.7224,0.7224,0.6891,0.7002,164209.0],["1997-01-09",0.7224,0.7224,0.6891,0.6891,139465.0],["1997-01-10",0.7002,0.7113,0.6779,0.6891,182204.0],["1997-01-13",0.7113,0.7113,0.6779,0.6891,346413.0],["1997-01-14",0.6779,0.7113,0.6779,0.7113,277806.0],["1997-01-15",0.7113,0.7113,0.6779,0.6891,80980.0],["1997-01-16",0.7113,0.7113,0.6779,0.6779,113597.0],["1997-01-17",0.6779,0.7002,0.6668,0.6668,64109.0],["1997-01-20",0.6891,0.6891,0.6668,0.6668,77606.0],["1997-01-21",0.6668,0.6891,0.6557,0.6557,166458.0],["1997-01-22",0.6557,0.6891,0.6557,0.6891,277806.0],["1997-01-23",0.6891,0.6891,0.6668,0.6779,124844.0],["1997-01-24",0.6668,0.6891,0.6668,0.6891,101225.0],["1997-01-27",0.6891,0.7002,0.6668,0.6668,254186.0],["1997-01-28",0.6668,0.7224,0.6668,0.7224,500500.0],["1997-01-29",0.7224,0.7224,0.7002,0.7113,424019.0],["1997-01-30",0.7224,0.7446,0.7057,0.7446,289053.0],["1997-01-31",0.7446,0.7557,0.7224,0.7224,122594.0],["1997-02-03",0.7557,0.7557,0.7224,0.7557,41615.0],["1997-02-04",0.7224,0.7446,0.7113,0.7335,106848.0],["1997-02-05",0.7002,0.7335,0.6891,0.7113,175456.0],["1997-02-06",0.7113,0.7113,0.6891,0.7113,84354.0],["1997-02-07",0.7224,0.7335,0.7002,0.7113,50612.0],["1997-02-10",0.7335,0.7335,0.7002,0.7113,237316.0],["1997-02-11",0.7113,0.7113,0.6891,0.7113,93352.0],["1997-02-12",0.7113,0.7113,0.6668,0.6668,419520.0],["1997-02-13",0.6779,0.6891,0.6557,0.6779,128218.0],["1997-02-14",0.6891,0.6891,0.6557,0.6891,168708.0],["1997-02-18",0.7002,0.7113,0.6891,0.6891,339665.0],["1997-02-19",0.6891,0.7113,0.6891,0.6946,107973.0],["1997-02-20",0.6891,0.7113,0.6891,0.7002,113597.0],["1997-02-21",0.7224,0.7224,0.7002,0.7002,156336.0],["1997-02-24",0.7113,0.7113,0.6779,0.6779,35991.0],["1997-02-25",0.7113,0.7113,0.6779,0.6891,87728.0],["1997-02-26",0.6668,0.6891,0.6668,0.6668,17996.0],["1997-02-27",0.6668,0.6668,0.6668,0.6668,48363.0],["1997-02-28",0.6891,0.6891,0.6446,0.6779,166458.0],["1997-03-03",0.6446,0.6779,0.6446,0.6779,69733.0],["1997-03-04",0.6668,0.6891,0.6557,0.6891,62984.0],["1997-03-05",0.6668,0.6891,0.6557,0.6891,181080.0],["1997-03-06",0.6668,0.6891,0.6557,0.6557,61860.0],["1997-03-07",0.6557,0.6891,0.6557,0.6668,62984.0],["1997-03-10",0.6891,0.6891,0.6557,0.6668,75356.0],["1997-03-11",0.6891,0.6891,0.6557,0.6557,65234.0],["1997-03-12",0.6779,0.6779,0.6557,0.6668,151837.0],["1997-03-13",0.6668,0.6668,0.6557,0.6557,26993.0],["1997-03-14",0.6668,0.6779,0.6557,0.6668,107973.0],["1997-03-17",0.6779,0.6779,0.6557,0.6557,91102.0],["1997-03-18",0.6557,0.6779,0.6557,0.6779,128218.0],["1997-03-19",0.6557,0.6779,0.6446,0.6557,509498.0],["1997-03-20",0.6446,0.6779,0.6446,0.6446,109098.0],["1997-03-21",0.6779,0.6779,0.6446,0.6557,103474.0],["1997-03-24",0.6779,0.6779,0.6779,0.6779,4499.0],["1997-03-25",0.6668,0.6779,0.6446,0.6779,80980.0],["1997-03-26",0.6779,0.6779,0.6557,0.6779,353162.0],["1997-03-27",0.6779,0.6779,0.6557,0.6557,267683.0],["1997-03-31",0.6779,0.6779,0.6557,0.6668,143964.0],["1997-04-01",0.6557,0.6779,0.6335,0.6335,231692.0],["1997-04-02",0.6557,0.6557,0.6224,0.6224,290177.0],["1997-04-03",0.6446,0.6446,0.6113,0.6113,44989.0],["1997-04-04",0.6446,0.6446,0.6446,0.6446,6748.0],["1997-04-07",0.6446,0.6446,0.5668,0.589,448763.0],["1997-04-08",0.6113,0.6113,0.5779,0.589,277806.0],["1997-04-09",0.5779,0.6001,0.5446,0.589,292427.0],["1997-04-10",0.589,0.589,0.5557,0.5779,87728.0],["1997-04-11",0.5668,0.6001,0.5668,0.589,206948.0],["1997-04-14",0.589,0.589,0.5668,0.589,208073.0],["1997-04-15",0.589,0.6113,0.5668,0.6113,123719.0],["1997-04-16",0.6113,0.6335,0.589,0.6113,177706.0],["1997-04-17",0.6335,0.6335,0.6001,0.6001,60735.0],["1997-04-18",0.6224,0.6224,0.6001,0.6001,82104.0],["1997-04-21",0.6001,0.6224,0.5668,0.589,121470.0],["1997-04-22",0.6001,0.6113,0.5779,0.6113,68608.0],["1997-04-23",0.5779,0.589,0.5779,0.589,59610.0],["1997-04-24",0.6001,0.6001,0.5668,0.5779,138340.0],["1997-04-25",0.6001,0.6113,0.5779,0.5779,80980.0],["1997-04-28",0.5779,0.6001,0.5779,0.5779,40490.0],["1997-04-29",0.6001,0.6001,0.5779,0.5779,102349.0],["1997-04-30",0.589,0.589,0.5668,0.589,34866.0],["1997-05-01",0.5668,0.589,0.5668,0.589,145089.0],["1997-05-02",0.589,0.589,0.5668,0.589,70857.0],["1997-05-05",0.5668,0.589,0.5668,0.5779,88853.0],["1997-05-06",0.6001,0.6001,0.5668,0.5779,139465.0],["1997-05-07",0.6001,0.6001,0.5668,0.5779,26993.0],["1997-05-08",0.6001,0.6001,0.5668,0.589,65234.0],["1997-05-09",0.6001,0.6001,0.5668,0.5779,56236.0],["1997-05-12",0.589,0.589,0.5668,0.589,30367.0],["1997-05-13",0.589,0.589,0.5557,0.589,533117.0],["1997-05-14",0.5668,0.6224,0.5668,0.6224,291302.0],["1997-05-15",0.6224,0.6335,0.6001,0.6113,66358.0],["1997-05-16",0.6224,0.6668,0.6001,0.6557,379030.0],["1997-05-19",0.6668,0.6779,0.6446,0.6446,57361.0],["1997-05-20",0.6446,0.6779,0.6446,0.6557,114721.0],["1997-05-21",0.6557,0.6668,0.6335,0.6446,74231.0],["1997-05-22",0.6668,0.6891,0.6557,0.6557,33742.0],["1997-05-23",0.6557,0.6779,0.6446,0.6446,74231.0],["1997-05-27",0.6668,0.6668,0.6446,0.6557,66358.0],["1997-05-28",0.6557,0.6668,0.6446,0.6668,68608.0],["1997-05-29",0.6668,0.6668,0.6335,0.6446,94476.0],["1997-05-30",0.6224,0.6446,0.6224,0.6224,155211.0],["1997-06-02",0.6668,0.6668,0.6224,0.6668,93352.0],["1997-06-03",0.6668,0.6668,0.6224,0.6224,56236.0],["1997-06-04",0.6446,0.6891,0.6446,0.6891,518495.0],["1997-06-05",0.7002,0.7113,0.6668,0.7113,368908.0],["1997-06-06",0.7113,0.7113,0.6779,0.7113,218195.0],["1997-06-09",0.7113,0.7113,0.6779,0.6779,74231.0],["1997-06-10",0.7002,0.7002,0.6779,0.6891,105724.0],["1997-06-11",0.6946,0.6946,0.6779,0.6779,12372.0],["1997-06-12",0.6891,0.6946,0.6668,0.6946,113597.0],["1997-06-13",0.6946,0.6946,0.6557,0.6835,132717.0],["1997-06-16",0.6835,0.6835,0.6557,0.6557,264309.0],["1997-06-17",0.6724,0.6724,0.6446,0.6557,69733.0],["1997-06-18",0.6668,0.6668,0.6446,0.6557,186703.0],["1997-06-19",0.6613,0.6613,0.6446,0.6557,197951.0],["1997-06-20",0.6557,0.6724,0.6557,0.6724,67483.0],["1997-06-23",0.6724,0.6779,0.6668,0.6668,60735.0],["1997-06-24",0.6668,0.6779,0.6557,0.6668,248563.0],["1997-06-25",0.6779,0.6891,0.6557,0.6668,131592.0],["1997-06-26",0.6779,0.6779,0.6557,0.6779,92227.0],["1997-06-27",0.6668,0.6779,0.6557,0.6779,124844.0],["1997-06-30",0.6779,0.6779,0.6557,0.6779,39365.0],["1997-07-01",0.6502,0.6779,0.6446,0.6446,42739.0],["1997-07-02",0.6502,0.6946,0.6502,0.6946,179955.0],["1997-07-03",0.6668,0.7002,0.6668,0.6891,182204.0],["1997-07-07",0.7002,0.7002,0.6668,0.6835,309298.0],["1997-07-08",0.6668,0.6891,0.6668,0.6891,317171.0],["1997-07-09",0.6668,0.6891,0.6668,0.6724,111347.0],["1997-07-10",0.6891,0.7002,0.6724,0.6724,271057.0],["1997-07-11",0.6891,0.7002,0.6724,0.6891,96726.0],["1997-07-14",0.6724,0.7002,0.6724,0.7002,136091.0],["1997-07-15",0.7002,0.7002,0.6779,0.6779,43864.0],["1997-07-16",0.7002,0.7113,0.6779,0.7002,313797.0],["1997-07-17",0.6779,0.7002,0.6779,0.6779,107973.0],["1997-07-18",0.7002,0.7002,0.6779,0.7002,248563.0],["1997-07-21",0.7002,0.7113,0.6779,0.7057,179955.0],["1997-07-22",0.7057,0.7224,0.6779,0.7113,607348.0],["1997-07-23",0.7113,0.7113,0.6779,0.7002,401525.0],["1997-07-24",0.7002,0.7002,0.6668,0.7002,176581.0],["1997-07-25",0.7113,0.7335,0.6779,0.7113,311547.0],["1997-07-28",0.7224,0.7335,0.7113,0.7335,355411.0],["1997-07-29",0.7335,0.7446,0.7113,0.7224,409398.0],["1997-07-30",0.728,0.7335,0.7002,0.7113,302549.0],["1997-07-31",0.7446,0.7446,0.7002,0.7224,229443.0],["1997-08-01",0.7002,0.7224,0.7002,0.7002,157461.0],["1997-08-04",0.7002,0.7557,0.7002,0.7446,431892.0],["1997-08-05",0.7446,0.7669,0.7224,0.7224,296926.0],["1997-08-06",0.7335,0.7335,0.7002,0.7002,370032.0],["1997-08-07",0.7335,0.7335,0.6891,0.6891,343039.0],["1997-08-08",0.7113,0.7224,0.6891,0.7224,223819.0],["1997-08-11",0.7002,0.7335,0.7002,0.7335,436391.0],["1997-08-12",0.7335,0.7335,0.7113,0.7168,322794.0],["1997-08-13",0.7224,0.7224,0.7113,0.7113,271057.0],["1997-08-14",0.7224,0.7335,0.7113,0.7224,278930.0],["1997-08-15",0.7113,0.7446,0.7113,0.7335,419520.0],["1997-08-18",0.7113,0.778,0.7113,0.778,1078605.0],["1997-08-19",0.8002,0.8224,0.778,0.8224,1062859.0],["1997-08-20",0.8002,0.8224,0.8002,0.8113,540990.0],["1997-08-21",0.8224,0.8224,0.7613,0.7835,417271.0],["1997-08-22",0.7446,0.8224,0.7446,0.8002,416146.0],["1997-08-25",0.8891,0.9225,0.878,0.8947,3104224.0],["1997-08-26",0.9336,1.0892,0.8947,1.0114,3035616.0],["1997-08-27",1.0225,1.0225,0.9669,0.9891,1764684.0],["1997-08-28",0.9669,1.0002,0.8447,0.9336,1410397.0],["1997-08-29",0.9225,0.9891,0.9225,0.9447,824419.0],["1997-09-02",0.9669,1.0114,0.9447,0.9447,2198825.0],["1997-09-03",0.9725,1.0002,0.9447,0.9558,841290.0],["1997-09-04",0.9336,0.978,0.9336,0.9725,484754.0],["1997-09-05",0.978,0.9891,0.9558,0.978,316046.0],["1997-09-08",0.978,0.9891,0.9669,0.9669,255311.0],["1997-09-09",0.9891,0.9891,0.9669,0.9669,226068.0],["1997-09-10",0.9558,0.978,0.9225,0.9669,484754.0],["1997-09-11",0.9669,0.9669,0.9225,0.9669,428518.0],["1997-09-12",0.9725,0.978,0.9558,0.9725,455511.0],["1997-09-15",0.978,1.0002,0.9669,0.9725,524119.0],["1997-09-16",0.978,0.978,0.9614,0.9669,253062.0],["1997-09-17",0.9725,0.9891,0.9669,0.9725,398150.0],["1997-09-18",0.978,1.0558,0.978,1.0558,668083.0],["1997-09-19",1.0558,1.078,1.0447,1.078,1111222.0],["1997-09-22",1.0892,1.1225,1.0669,1.0892,1157336.0],["1997-09-23",1.0892,1.1003,1.0114,1.0225,783929.0],["1997-09-24",1.0447,1.0447,0.9447,0.9447,403774.0],["1997-09-25",1.0558,1.0892,1.0114,1.0669,2392277.0],["1997-09-26",1.078,1.1225,1.0447,1.0558,849163.0],["1997-09-29",1.1003,1.1781,1.0558,1.1225,1014496.0],["1997-09-30",1.1781,1.2892,1.1336,1.267,1867033.0],["1997-10-01",1.3114,1.3226,1.2336,1.2559,1990752.0],["1997-10-02",1.267,1.3003,1.2559,1.2892,1017870.0],["1997-10-03",1.2725,1.3003,1.1781,1.2225,1049363.0],["1997-10-06",1.2003,1.2114,1.1558,1.1558,672582.0],["1997-10-07",1.1558,1.1892,1.1003,1.1447,803049.0],["1997-10-08",1.1114,1.2448,1.1114,1.1892,710822.0],["1997-10-09",1.1447,1.2003,1.1447,1.1781,265434.0],["1997-10-10",1.1892,1.1892,1.167,1.1892,206948.0],["1997-10-13",1.2003,1.2114,1.1781,1.2114,217071.0],["1997-10-14",1.2003,1.2336,1.1781,1.1781,457761.0],["1997-10-15",1.1781,1.2003,1.1336,1.1336,403774.0],["1997-10-16",1.1114,1.1225,1.0447,1.0669,646713.0],["1997-10-17",1.0669,1.078,1.0114,1.0225,464509.0],["1997-10-20",1.0558,1.1114,1.0114,1.1114,473507.0],["1997-10-21",1.1225,1.1447,1.078,1.078,401525.0],["1997-10-22",1.1225,1.1225,1.0669,1.078,169833.0],["1997-10-23",1.1114,1.1114,1.0225,1.078,358785.0],["1997-10-24",1.0892,1.1003,1.0447,1.0892,212572.0],["1997-10-27",1.1114,1.1114,0.9558,0.9669,361035.0],["1997-10-28",0.9336,1.0947,0.8891,1.0447,819920.0],["1997-10-29",1.0892,1.167,1.078,1.1336,223819.0],["1997-10-30",1.078,1.1336,1.078,1.1336,113597.0],["1997-10-31",1.1336,1.1336,1.078,1.1114,77606.0],["1997-11-03",1.0892,1.1558,1.0892,1.1447,138340.0],["1997-11-04",1.1447,1.1447,1.078,1.0892,141715.0],["1997-11-05",1.078,1.1336,1.078,1.1114,92227.0],["1997-11-06",1.0669,1.1447,1.0669,1.0669,218195.0],["1997-11-07",1.0669,1.1003,1.0114,1.0669,212572.0],["1997-11-10",1.0669,1.0669,1.0225,1.0669,38240.0],["1997-11-11",1.0336,1.0447,1.0002,1.0002,206948.0],["1997-11-12",1.0225,1.0225,0.9558,1.0114,219320.0],["1997-11-13",1.0114,1.0336,0.9669,0.978,317171.0],["1997-11-14",0.978,0.9891,0.9558,0.978,205824.0],["1997-11-17",0.9891,1.0002,0.9558,0.9558,197951.0],["1997-11-18",0.9669,1.0002,0.9558,0.9669,105724.0],["1997-11-19",0.9669,0.978,0.9447,0.9558,114721.0],["1997-11-20",0.9447,0.978,0.9447,0.9558,58485.0],["1997-11-21",0.9558,0.978,0.9558,0.9558,47238.0],["1997-11-24",0.978,0.978,0.9558,0.9558,167583.0],["1997-11-25",0.9558,0.9669,0.9558,0.9669,119220.0],["1997-11-26",0.9669,0.978,0.9558,0.9558,97851.0],["1997-11-28",0.978,1.0002,0.978,1.0002,78730.0],["1997-12-01",1.0114,1.0114,0.978,1.0002,127093.0],["1997-12-02",1.0002,1.0114,0.9558,0.9558,149588.0],["1997-12-03",0.9558,1.0114,0.9447,0.9558,143964.0],["1997-12-04",0.9669,0.9669,0.9447,0.9669,53987.0],["1997-12-05",0.9336,0.9669,0.9336,0.9336,141715.0],["1997-12-08",0.9336,0.9669,0.9336,0.9669,107973.0],["1997-12-09",0.9558,0.9669,0.9336,0.9336,61860.0],["1997-12-10",0.9336,0.9336,0.9113,0.9336,168708.0],["1997-12-11",0.9336,0.9336,0.8891,0.8891,183329.0],["1997-12-12",0.8891,0.9113,0.878,0.9002,185579.0],["1997-12-15",0.878,0.9225,0.878,0.878,70857.0],["1997-12-16",0.878,1.0225,0.878,1.0002,816546.0],["1997-12-17",0.9669,1.0225,0.9558,0.9558,259810.0],["1997-12-18",0.978,1.0114,0.9725,0.9836,75356.0],["1997-12-19",1.0002,1.0002,0.9669,0.978,98975.0],["1997-12-22",0.978,0.978,0.9558,0.9669,95601.0],["1997-12-23",0.9558,0.9558,0.9558,0.9558,22494.0],["1997-12-24",0.9669,0.9669,0.9336,0.9336,40490.0],["1997-12-26",0.9336,0.9336,0.9336,0.9336,11247.0],["1997-12-29",0.9336,0.978,0.9336,0.9669,106848.0],["1997-12-30",0.978,0.978,0.9336,0.9336,62984.0],["1997-12-31",0.978,1.0336,0.9669,1.0114,493752.0],["1998-01-02",1.0447,1.1336,1.0225,1.0892,302549.0],["1998-01-05",1.0892,1.1558,1.0669,1.1558,366658.0],["1998-01-06",1.1558,1.2448,1.0892,1.1447,413897.0],["1998-01-07",1.1447,1.1558,1.1114,1.1114,426268.0],["1998-01-08",1.1114,1.1558,1.1114,1.1447,50612.0],["1998-01-09",1.1003,1.1114,1.0114,1.0225,178830.0],["1998-01-12",0.9558,1.0447,0.9336,1.0447,158585.0],["1998-01-13",1.0002,1.078,1.0002,1.0447,93352.0],["1998-01-14",1.078,1.078,1.0225,1.0225,47238.0],["1998-01-15",1.0225,1.028,1.0002,1.0225,29243.0],["1998-01-16",1.0558,1.0669,1.0114,1.0669,21370.0],["1998-01-20",1.078,1.1336,1.0336,1.1114,250812.0],["1998-01-21",1.0669,1.1447,1.0114,1.0892,392527.0],["1998-01-22",1.0225,1.0892,1.0225,1.0447,77606.0],["1998-01-23",1.0225,1.0336,0.9891,0.9891,200200.0],["1998-01-26",1.0336,1.0669,0.9891,1.0669,98975.0],["1998-01-27",1.0225,1.0669,1.0225,1.0336,138340.0],["1998-01-28",1.0669,1.0669,1.0447,1.0558,109098.0],["1998-01-29",1.0225,1.0669,1.0225,1.0447,53987.0],["1998-01-30",1.0558,1.0558,1.0114,1.028,62984.0],["1998-02-02",1.0558,1.0558,1.0114,1.0336,131592.0],["1998-02-03",1.0447,1.0558,1.0114,1.0558,183329.0],["1998-02-04",1.0669,1.0669,1.0225,1.0669,154086.0],["1998-02-05",1.0669,1.078,1.0391,1.0558,263184.0],["1998-02-06",1.0447,1.0892,1.0336,1.0558,112472.0],["1998-02-09",1.0447,1.0669,1.0447,1.0447,86603.0],["1998-02-10",1.0669,1.1003,1.0447,1.1003,478005.0],["1998-02-11",1.1003,1.1114,1.078,1.078,260935.0],["1998-02-12",1.1114,1.1336,1.078,1.1003,112472.0],["1998-02-13",1.1336,1.1503,1.0892,1.1447,379030.0],["1998-02-17",1.1558,1.2336,1.1336,1.2336,803049.0],["1998-02-18",1.2448,1.2448,1.167,1.2003,172082.0],["1998-02-19",1.2114,1.2114,1.1558,1.2003,148463.0],["1998-02-20",1.1558,1.1892,1.1558,1.1558,39365.0],["1998-02-23",1.2225,1.2336,1.1558,1.167,167583.0],["1998-02-24",1.1892,1.1892,1.1225,1.1447,142839.0],["1998-02-25",1.1114,1.1336,1.1003,1.1003,79855.0],["1998-02-26",1.1003,1.1281,1.0558,1.0669,233942.0],["1998-02-27",1.0836,1.0892,1.0669,1.0892,106848.0],["1998-03-02",1.078,1.078,1.0114,1.0336,246313.0],["1998-03-03",1.0447,1.0558,1.0169,1.028,418395.0],["1998-03-04",1.0169,1.0447,1.0002,1.0336,129343.0],["1998-03-05",0.978,1.0336,0.978,1.0225,201325.0],["1998-03-06",0.978,1.0336,0.978,1.0002,344164.0],["1998-03-09",0.978,1.0169,0.978,1.0114,179955.0],["1998-03-10",0.9891,1.028,0.9891,1.028,359910.0],["1998-03-11",1.0336,1.0336,1.0002,1.0225,91102.0],["1998-03-12",1.0225,1.0225,1.0002,1.0002,164209.0],["1998-03-13",1.0225,1.0447,1.0002,1.0336,309298.0],["1998-03-16",1.0002,1.0892,1.0002,1.0892,370032.0],["1998-03-17",1.0892,1.0892,1.0114,1.0114,406023.0],["1998-03-18",1.0002,1.0114,0.9891,1.0002,582604.0],["1998-03-19",1.0058,1.0114,0.9891,1.0002,410522.0],["1998-03-20",1.0114,1.0114,0.9947,1.0002,617471.0],["1998-03-23",0.9947,1.0058,0.9836,0.9836,511747.0],["1998-03-24",0.9891,1.0058,0.978,1.0058,121470.0],["1998-03-25",0.9891,1.0558,0.978,1.0558,567983.0],["1998-03-26",1.0669,1.0725,1.0225,1.0447,176581.0],["1998-03-27",1.0669,1.078,1.0058,1.0447,298050.0],["1998-03-30",1.078,1.078,1.0002,1.0058,210322.0],["1998-03-31",1.0002,1.0336,1.0002,1.028,157461.0],["1998-04-01",1.0058,1.0447,1.0002,1.0002,202449.0],["1998-04-02",1.0002,1.0336,0.9891,1.0058,205824.0],["1998-04-03",1.0114,1.0225,0.978,1.0225,226068.0],["1998-04-06",1.0002,1.0225,1.0002,1.0002,92227.0],["1998-04-07",1.0002,1.0225,0.9725,0.9891,148463.0],["1998-04-08",0.978,0.9947,0.878,0.9558,524119.0],["1998-04-09",0.9947,0.9947,0.9225,0.9336,173207.0],["1998-04-13",0.9447,0.978,0.8891,0.8891,353162.0],["1998-04-14",0.9113,0.9336,0.8891,0.9336,149588.0],["1998-04-15",0.9113,0.9614,0.9113,0.9447,80980.0],["1998-04-16",0.9502,0.9502,0.9336,0.9447,148463.0],["1998-04-17",0.9225,0.9447,0.9113,0.9336,132717.0],["1998-04-20",0.9225,0.9558,0.9113,0.9113,201325.0],["1998-04-21",0.9002,0.9336,0.8947,0.9002,149588.0],["1998-04-22",0.8891,0.9113,0.8891,0.8891,392527.0],["1998-04-23",0.9113,0.9113,0.8558,0.8891,363284.0],["1998-04-24",0.8669,0.9113,0.8669,0.9002,281180.0],["1998-04-27",0.9225,0.9225,0.8891,0.8891,165334.0],["1998-04-28",0.8891,0.9113,0.8891,0.9002,94476.0],["1998-04-29",0.8947,0.9113,0.878,0.8891,78730.0],["1998-04-30",0.9002,0.9113,0.8891,0.9113,859285.0],["1998-05-01",0.9113,0.9225,0.8891,0.8891,480255.0],["1998-05-04",0.8891,0.9225,0.8558,0.9002,475756.0],["1998-05-05",0.878,0.9002,0.878,0.8947,170957.0],["1998-05-06",0.9002,0.9002,0.878,0.8891,93352.0],["1998-05-07",0.878,0.8891,0.878,0.8891,40490.0],["1998-05-08",0.9002,0.9002,0.8558,0.8891,419520.0],["1998-05-11",0.8947,0.8947,0.8669,0.878,69733.0],["1998-05-12",0.8836,0.8891,0.8669,0.8669,424019.0],["1998-05-13",0.8947,0.8947,0.8447,0.8836,211447.0],["1998-05-14",0.878,0.878,0.8502,0.878,95601.0],["1998-05-15",0.878,0.878,0.8447,0.8558,215946.0],["1998-05-18",0.8558,0.8891,0.8558,0.8891,199075.0],["1998-05-19",0.8891,0.8891,0.8669,0.878,157461.0],["1998-05-20",0.8891,0.8891,0.878,0.878,98975.0],["1998-05-21",0.8891,0.8947,0.878,0.8891,190077.0],["1998-05-22",0.878,0.8947,0.8558,0.8724,92227.0],["1998-05-26",0.8613,0.878,0.8447,0.8447,289053.0],["1998-05-27",0.8447,0.8447,0.7113,0.8002,908773.0],["1998-05-28",0.7557,0.8447,0.7557,0.8113,451012.0],["1998-05-29",0.8002,0.8335,0.778,0.778,379030.0],["1998-06-01",0.778,0.8113,0.778,0.778,251937.0],["1998-06-02",0.8002,0.8002,0.778,0.7946,229443.0],["1998-06-03",0.8002,0.8002,0.778,0.8002,187828.0],["1998-06-04",0.778,0.8113,0.7557,0.778,232817.0],["1998-06-05",0.7224,0.778,0.6779,0.6891,774931.0],["1998-06-08",0.6779,0.7113,0.6557,0.6779,1183204.0],["1998-06-09",0.7113,0.7113,0.6446,0.6668,385779.0],["1998-06-10",0.6446,0.6779,0.6446,0.6557,479130.0],["1998-06-11",0.6446,0.6668,0.6446,0.6668,401525.0],["1998-06-12",0.6668,0.6668,0.6446,0.6446,124844.0],["1998-06-15",0.6446,0.6557,0.6224,0.6335,695076.0],["1998-06-16",0.6502,0.6557,0.6335,0.6446,371157.0],["1998-06-17",0.639,0.6557,0.639,0.6557,512872.0],["1998-06-18",0.639,0.6557,0.639,0.6557,208073.0],["1998-06-19",0.639,0.6557,0.639,0.6557,174331.0],["1998-06-22",0.6557,0.6557,0.6446,0.6446,69733.0],["1998-06-23",0.6557,0.6891,0.6446,0.6613,354286.0],["1998-06-24",0.6779,0.6779,0.6446,0.6613,211447.0],["1998-06-25",0.6446,0.7002,0.6446,0.6613,106848.0],["1998-06-26",0.6557,0.6779,0.6446,0.6779,112472.0],["1998-06-29",0.7002,0.7113,0.639,0.639,452137.0],["1998-06-30",0.6335,0.6779,0.6335,0.6668,221570.0],["1998-07-01",0.6779,0.6779,0.6446,0.6446,58485.0],["1998-07-02",0.6668,0.6724,0.6446,0.6668,121470.0],["1998-07-06",0.6779,0.6779,0.6446,0.6446,43864.0],["1998-07-07",0.6779,0.6779,0.6446,0.6668,94476.0],["1998-07-08",0.6557,0.6779,0.6335,0.6557,354286.0],["1998-07-09",0.6557,0.6557,0.6279,0.6557,29243.0],["1998-07-10",0.6279,0.6668,0.6279,0.6668,205824.0],["1998-07-13",0.6335,0.6557,0.6279,0.6279,344164.0],["1998-07-14",0.639,0.639,0.6224,0.639,220445.0],["1998-07-15",0.6224,0.639,0.6113,0.6113,428518.0],["1998-07-16",0.6335,0.6335,0.6113,0.6113,211447.0],["1998-07-17",0.6057,0.6335,0.6057,0.6335,172082.0],["1998-07-20",0.6001,0.6446,0.6001,0.6224,124844.0],["1998-07-21",0.6335,0.6446,0.6001,0.6224,304799.0],["1998-07-22",0.6335,0.6668,0.6001,0.6557,244064.0],["1998-07-23",0.6891,0.6891,0.6613,0.6668,146213.0],["1998-07-24",0.7002,0.7002,0.6557,0.6668,417271.0],["1998-07-27",0.6779,0.6779,0.6446,0.6668,87728.0],["1998-07-28",0.6335,0.6668,0.6224,0.6446,142839.0],["1998-07-29",0.6668,0.6779,0.6446,0.6557,60735.0],["1998-07-30",0.6557,0.6779,0.6335,0.6335,80980.0],["1998-07-31",0.6668,0.6668,0.6446,0.6446,40490.0],["1998-08-03",0.6502,0.6557,0.639,0.639,30367.0],["1998-08-04",0.6557,0.6557,0.6224,0.6335,195701.0],["1998-08-05",0.6001,0.6446,0.6001,0.6446,175456.0],["1998-08-06",0.6557,0.6557,0.6224,0.6446,104599.0],["1998-08-07",0.6335,0.6557,0.6335,0.6502,74231.0],["1998-08-10",0.6335,0.6668,0.6335,0.6668,149588.0],["1998-08-11",0.6279,0.6557,0.6279,0.6557,91102.0],["1998-08-12",0.6279,0.6557,0.6279,0.6279,31492.0],["1998-08-13",0.6224,0.6891,0.6001,0.6446,449888.0],["1998-08-14",0.6891,0.7002,0.6502,0.6557,183329.0],["1998-08-17",0.6724,0.6779,0.6446,0.6446,89978.0],["1998-08-18",0.6557,0.6779,0.6335,0.6446,61860.0],["1998-08-19",0.6668,0.6668,0.6224,0.6279,107973.0],["1998-08-20",0.6224,0.6446,0.6224,0.6446,49488.0],["1998-08-21",0.6446,0.6557,0.6224,0.6224,1155086.0],["1998-08-24",0.6335,0.6557,0.6279,0.6335,183329.0],["1998-08-25",0.6335,0.6335,0.6224,0.6335,65234.0],["1998-08-26",0.6224,0.6224,0.6001,0.6001,163084.0],["1998-08-27",0.6113,0.6113,0.6001,0.6113,292427.0],["1998-08-28",0.6224,0.6224,0.5446,0.5446,326168.0],["1998-08-31",0.6001,0.6001,0.5335,0.5779,137216.0],["1998-09-01",0.5557,0.5779,0.5557,0.5779,125969.0],["1998-09-02",0.5557,0.6001,0.5557,0.5557,201325.0],["1998-09-03",0.5557,0.5779,0.5557,0.5613,158585.0],["1998-09-04",0.5668,0.5779,0.5557,0.5779,110222.0],["1998-09-08",0.589,0.589,0.5557,0.5557,73107.0],["1998-09-09",0.5557,0.5779,0.5557,0.5557,51737.0],["1998-09-10",0.5557,0.5779,0.5335,0.5446,314921.0],["1998-09-11",0.5446,0.5557,0.5112,0.5112,190077.0],["1998-09-14",0.5557,0.5557,0.5335,0.5335,203574.0],["1998-09-15",0.5335,0.5501,0.5335,0.5446,183329.0],["1998-09-16",0.5446,0.5557,0.5446,0.5501,116971.0],["1998-09-17",0.5501,0.5501,0.5335,0.5501,224944.0],["1998-09-18",0.5613,0.5613,0.5557,0.5613,227193.0],["1998-09-21",0.5613,0.589,0.5613,0.589,513996.0],["1998-09-22",0.5779,0.6113,0.5779,0.6113,130467.0],["1998-09-23",0.589,0.6446,0.589,0.6446,224944.0],["1998-09-24",0.6446,0.6446,0.6335,0.6446,188953.0],["1998-09-25",0.6224,0.6668,0.6224,0.6668,134966.0],["1998-09-28",0.7057,0.7057,0.6557,0.6668,35991.0],["1998-09-29",0.6835,0.6891,0.6668,0.6668,266558.0],["1998-09-30",0.6668,0.6724,0.6446,0.6446,79855.0],["1998-10-01",0.6446,0.6502,0.6224,0.6335,82104.0],["1998-10-02",0.6224,0.6835,0.6113,0.6779,470132.0],["1998-10-05",0.7002,0.7002,0.6113,0.6113,152962.0],["1998-10-06",0.6668,0.6779,0.6335,0.6335,114721.0],["1998-10-07",0.6446,0.6446,0.6001,0.6224,32617.0],["1998-10-08",0.6224,0.6224,0.5557,0.5779,127093.0],["1998-10-09",0.5779,0.6001,0.5557,0.589,116971.0],["1998-10-12",0.6113,0.6224,0.6001,0.6001,91102.0],["1998-10-13",0.6001,0.6224,0.6001,0.6224,57361.0],["1998-10-14",0.6224,0.6335,0.6168,0.6335,262059.0],["1998-10-15",0.6557,0.6557,0.6224,0.6335,25869.0],["1998-10-16",0.6224,0.6668,0.6224,0.6446,50612.0],["1998-10-19",0.6668,0.6668,0.6224,0.6446,210322.0],["1998-10-20",0.6113,0.6557,0.6113,0.6113,94476.0],["1998-10-21",0.6224,0.6335,0.6113,0.6113,40490.0],["1998-10-22",0.6224,0.6446,0.6224,0.6335,67483.0],["1998-10-23",0.6668,0.6668,0.589,0.6113,48363.0],["1998-10-26",0.6224,0.6446,0.589,0.589,119220.0],["1998-10-27",0.589,0.6446,0.589,0.6224,187828.0],["1998-10-28",0.6113,0.6446,0.6113,0.6113,24744.0],["1998-10-29",0.6446,0.6446,0.6224,0.6279,101225.0],["1998-10-30",0.6224,0.639,0.6224,0.6335,48363.0],["1998-11-02",0.6335,0.6446,0.6279,0.6446,57361.0],["1998-11-03",0.6446,0.6446,0.6279,0.6279,100100.0],["1998-11-04",0.6279,0.6446,0.6113,0.6224,229443.0],["1998-11-05",0.6057,0.6279,0.6057,0.6224,141715.0],["1998-11-06",0.6168,0.639,0.6113,0.639,316046.0],["1998-11-09",0.6446,0.6502,0.6335,0.6446,103474.0],["1998-11-10",0.6224,0.639,0.6168,0.6224,428518.0],["1998-11-11",0.6168,0.6224,0.6113,0.6113,133842.0],["1998-11-12",0.6113,0.6224,0.6113,0.6168,35991.0],["1998-11-13",0.6224,0.6224,0.6168,0.6168,131592.0],["1998-11-16",0.6224,0.6279,0.6113,0.6113,160835.0],["1998-11-17",0.6113,0.6335,0.6113,0.6224,309298.0],["1998-11-18",0.6335,0.6335,0.6113,0.6224,107973.0],["1998-11-19",0.6113,0.6335,0.6113,0.6224,128218.0],["1998-11-20",0.6113,0.6279,0.6113,0.6168,485879.0],["1998-11-23",0.6224,0.6557,0.6113,0.6446,780555.0],["1998-11-24",0.6224,0.6224,0.6113,0.6113,395901.0],["1998-11-25",0.6446,0.6446,0.6113,0.6279,83229.0],["1998-11-27",0.6446,0.6446,0.6224,0.6224,40490.0],["1998-11-30",0.6224,0.6446,0.6224,0.6335,238440.0],["1998-12-01",0.6335,0.6446,0.6224,0.6279,276681.0],["1998-12-02",0.6279,0.6335,0.6224,0.6335,197951.0],["1998-12-03",0.6224,0.6446,0.6224,0.639,42739.0],["1998-12-04",0.6279,0.6446,0.6224,0.6335,235066.0],["1998-12-07",0.6224,0.6335,0.6168,0.6224,344164.0],["1998-12-08",0.6168,0.6279,0.6168,0.6224,312672.0],["1998-12-09",0.6224,0.6279,0.6168,0.6279,319420.0],["1998-12-10",0.6168,0.6224,0.6168,0.6168,221570.0],["1998-12-11",0.6279,0.6279,0.6113,0.6113,583729.0],["1998-12-14",0.6224,0.6224,0.589,0.6224,257561.0],["1998-12-15",0.6001,0.6224,0.589,0.6001,71982.0],["1998-12-16",0.6168,0.6224,0.589,0.6168,424019.0],["1998-12-17",0.6168,0.6279,0.6113,0.6224,689453.0],["1998-12-18",0.6113,0.6446,0.6113,0.6335,639965.0],["1998-12-21",0.6335,0.6335,0.6224,0.6252,209198.0],["1998-12-22",0.6113,0.6252,0.6113,0.6168,344164.0],["1998-12-23",0.6168,0.6335,0.6168,0.6168,303674.0],["1998-12-24",0.6335,0.6335,0.6113,0.6335,219320.0],["1998-12-28",0.6168,0.6335,0.6168,0.6168,293552.0],["1998-12-29",0.6335,0.639,0.6168,0.6168,345289.0],["1998-12-30",0.6168,0.6335,0.6168,0.6224,446513.0],["1998-12-31",0.6168,0.6446,0.6168,0.6279,537616.0],["1999-01-04",0.6335,0.6446,0.6168,0.6168,245189.0],["1999-01-05",0.6335,0.6335,0.6001,0.6224,187828.0],["1999-01-06",0.6224,0.6335,0.6224,0.6224,92227.0],["1999-01-07",0.6113,0.6279,0.6113,0.6279,239565.0],["1999-01-08",0.6113,0.6446,0.6113,0.6446,64109.0],["1999-01-11",0.6224,0.6446,0.6168,0.6224,259810.0],["1999-01-12",0.6168,0.6446,0.6168,0.6224,304799.0],["1999-01-13",0.6335,0.6335,0.6168,0.6224,368908.0],["1999-01-14",0.6168,0.6279,0.6113,0.6113,506123.0],["1999-01-15",0.6057,0.6224,0.6057,0.6168,254186.0],["1999-01-19",0.6113,0.6335,0.6113,0.6168,467883.0],["1999-01-20",0.6168,0.6446,0.6168,0.6446,183329.0],["1999-01-21",0.6279,0.6446,0.6224,0.6224,298050.0],["1999-01-22",0.6113,0.6335,0.6113,0.6279,64109.0],["1999-01-25",0.6113,0.6224,0.6001,0.6168,179955.0],["1999-01-26",0.6001,0.639,0.6001,0.6224,304799.0],["1999-01-27",0.6224,0.639,0.6224,0.6279,379030.0],["1999-01-28",0.6557,0.7002,0.6557,0.7002,716446.0],["1999-01-29",0.7113,0.7335,0.7002,0.7335,1036991.0],["1999-02-01",0.7113,0.8113,0.7113,0.7891,904274.0],["1999-02-02",0.8113,0.8224,0.778,0.778,496001.0],["1999-02-03",0.7557,0.7891,0.7557,0.778,128218.0],["1999-02-04",0.7557,0.8002,0.7557,0.8002,362159.0],["1999-02-05",0.8002,0.8113,0.778,0.7891,443139.0],["1999-02-08",0.8224,0.8224,0.7613,0.7613,280055.0],["1999-02-09",0.7557,0.7669,0.7057,0.7168,193452.0],["1999-02-10",0.7113,0.7446,0.7113,0.728,115846.0],["1999-02-11",0.7335,0.778,0.7224,0.778,129343.0],["1999-02-12",0.7557,0.7891,0.6891,0.7335,223819.0],["1999-02-16",0.7113,0.7446,0.7113,0.7224,160835.0],["1999-02-17",0.7113,0.7446,0.7113,0.7224,60735.0],["1999-02-18",0.7113,0.7335,0.7113,0.728,93352.0],["1999-02-19",0.7335,0.7335,0.7113,0.7168,192327.0],["1999-02-22",0.7335,0.7557,0.7224,0.728,129343.0],["1999-02-23",0.7335,0.7335,0.7113,0.7168,129343.0],["1999-02-24",0.7113,0.7168,0.6891,0.7113,151837.0],["1999-02-25",0.6891,0.7113,0.6891,0.6891,169833.0],["1999-02-26",0.6891,0.7113,0.6835,0.6891,95601.0],["1999-03-01",0.6779,0.7057,0.6779,0.7002,113597.0],["1999-03-02",0.7002,0.7057,0.6668,0.6779,213697.0],["1999-03-03",0.6446,0.6835,0.6446,0.6779,26993.0],["1999-03-04",0.6779,0.7002,0.6224,0.6557,161960.0],["1999-03-05",0.6224,0.6446,0.6224,0.6224,494876.0],["1999-03-08",0.6168,0.6335,0.6113,0.6224,203574.0],["1999-03-09",0.6335,0.6335,0.6113,0.6113,93352.0],["1999-03-10",0.6057,0.6279,0.6057,0.6113,88853.0],["1999-03-11",0.6224,0.6279,0.6057,0.6168,253062.0],["1999-03-12",0.6279,0.6279,0.6224,0.6279,34866.0],["1999-03-15",0.6113,0.6224,0.6113,0.6168,65234.0],["1999-03-16",0.6168,0.6224,0.6168,0.6224,178830.0],["1999-03-17",0.6168,0.6224,0.6168,0.6224,60735.0],["1999-03-18",0.6057,0.6168,0.6057,0.6168,48363.0],["1999-03-19",0.6113,0.6224,0.6113,0.6168,40490.0],["1999-03-22",0.6113,0.6224,0.6113,0.6168,204699.0],["1999-03-23",0.6113,0.6168,0.5001,0.5279,1116846.0],["1999-03-24",0.5335,0.5668,0.5112,0.5335,1246188.0],["1999-03-25",0.5668,0.5779,0.5335,0.5779,232817.0],["1999-03-26",0.5779,0.589,0.5779,0.5779,160835.0],["1999-03-29",0.589,0.6001,0.5668,0.6001,463384.0],["1999-03-30",0.589,0.5946,0.589,0.589,70857.0],["1999-03-31",0.5946,0.6001,0.5779,0.5835,260935.0],["1999-04-01",0.5613,0.5779,0.5613,0.5779,197951.0],["1999-04-05",0.5724,0.6001,0.5668,0.5724,139465.0],["1999-04-06",0.5724,0.589,0.5724,0.5724,281180.0],["1999-04-07",0.589,0.589,0.5557,0.5724,278930.0],["1999-04-08",0.5557,0.6335,0.5335,0.6335,334041.0],["1999-04-09",0.5668,0.6224,0.5557,0.5835,326168.0],["1999-04-12",0.5835,0.6113,0.5835,0.6057,219320.0],["1999-04-13",0.589,0.6224,0.5835,0.6224,355411.0],["1999-04-14",0.589,0.6335,0.589,0.6224,307048.0],["1999-04-15",0.6279,0.6279,0.5946,0.6057,215946.0],["1999-04-16",0.5946,0.6224,0.589,0.6001,338540.0],["1999-04-19",0.6001,0.6113,0.6001,0.6113,67483.0],["1999-04-20",0.6113,0.6113,0.5946,0.5946,282304.0],["1999-04-21",0.6001,0.6113,0.5946,0.6057,489253.0],["1999-04-22",0.6224,0.6279,0.6001,0.6113,226068.0],["1999-04-23",0.5946,0.5946,0.5779,0.5835,174331.0],["1999-04-26",0.5779,0.6224,0.5779,0.5779,146213.0],["1999-04-27",0.6001,0.6001,0.5779,0.5779,101225.0],["1999-04-28",0.5779,0.6001,0.5779,0.5779,77606.0],["1999-04-29",0.6113,0.6113,0.5779,0.5779,102349.0],["1999-04-30",0.5668,0.589,0.5668,0.5668,152962.0],["1999-05-03",0.5779,0.5835,0.5668,0.5668,139465.0],["1999-05-04",0.5668,0.6001,0.5557,0.5668,220445.0],["1999-05-05",0.5668,0.6001,0.5557,0.5779,66358.0],["1999-05-06",0.5613,0.5779,0.5557,0.5557,39365.0],["1999-05-07",0.5557,0.5668,0.5557,0.5668,29243.0],["1999-05-10",0.5668,0.5779,0.5557,0.5557,61860.0],["1999-05-11",0.5779,0.589,0.5446,0.5501,375656.0],["1999-05-12",0.5501,0.5557,0.5446,0.5557,131592.0],["1999-05-13",0.5668,0.589,0.5446,0.5668,113597.0],["1999-05-14",0.5668,0.589,0.5557,0.5613,136091.0],["1999-05-17",0.589,0.6057,0.5557,0.5946,197951.0],["1999-05-18",0.6224,0.639,0.6113,0.6113,296926.0],["1999-05-19",0.6113,0.6724,0.6113,0.6724,164209.0],["1999-05-20",0.6779,0.6779,0.6446,0.6779,132717.0],["1999-05-21",0.6557,0.6779,0.639,0.6502,59610.0],["1999-05-24",0.6446,0.6779,0.6446,0.6446,102349.0],["1999-05-25",0.639,0.6446,0.6224,0.6224,88853.0],["1999-05-26",0.6224,0.6446,0.6113,0.6224,146213.0],["1999-05-27",0.6168,0.6335,0.589,0.5946,91102.0],["1999-05-28",0.6335,0.6613,0.5946,0.6224,564609.0],["1999-06-01",0.6446,0.6446,0.589,0.6001,164209.0],["1999-06-02",0.589,0.6224,0.589,0.6001,75356.0],["1999-06-03",0.589,0.6113,0.589,0.589,235066.0],["1999-06-04",0.6001,0.6001,0.589,0.6001,37116.0],["1999-06-07",0.6113,0.6113,0.589,0.589,41615.0],["1999-06-08",0.6001,0.6001,0.5668,0.5668,62984.0],["1999-06-09",0.5557,0.589,0.5557,0.5668,155211.0],["1999-06-10",0.5668,0.5779,0.5557,0.5668,127093.0],["1999-06-11",0.5779,0.5779,0.5613,0.5668,55111.0],["1999-06-14",0.5779,0.5835,0.5613,0.5613,68608.0],["1999-06-15",0.5613,0.5724,0.5613,0.5613,25869.0],["1999-06-16",0.5613,0.5668,0.5557,0.5668,66358.0],["1999-06-17",0.5668,0.5668,0.5613,0.564,37116.0],["1999-06-18",0.5613,0.5724,0.5446,0.5501,183329.0],["1999-06-21",0.5557,0.5557,0.539,0.539,80980.0],["1999-06-22",0.5335,0.5501,0.5335,0.5501,165334.0],["1999-06-23",0.5446,0.5668,0.5446,0.5446,12372.0],["1999-06-24",0.5446,0.5613,0.539,0.5446,94476.0],["1999-06-25",0.5474,0.564,0.5474,0.564,92227.0],["1999-06-28",0.5446,0.5613,0.5446,0.5446,80980.0],["1999-06-29",0.5557,0.5613,0.5501,0.5613,41615.0],["1999-06-30",0.5557,0.5724,0.5557,0.5668,52862.0],["1999-07-01",0.5779,0.6001,0.5779,0.589,51737.0],["1999-07-02",0.6001,0.6113,0.589,0.589,163084.0],["1999-07-06",0.5779,0.6113,0.5779,0.6001,119220.0],["1999-07-07",0.5779,0.589,0.5557,0.5724,219320.0],["1999-07-08",0.5779,0.5779,0.5668,0.5668,5624.0],["1999-07-09",0.5668,0.5724,0.5446,0.5446,343039.0],["1999-07-12",0.5335,0.5724,0.5335,0.5446,173207.0],["1999-07-13",0.5446,0.5557,0.5446,0.5557,184454.0],["1999-07-14",0.5557,0.5724,0.5501,0.5557,299175.0],["1999-07-15",0.5501,0.5779,0.5501,0.5668,185579.0],["1999-07-16",0.5557,0.5779,0.5501,0.5779,74231.0],["1999-07-19",0.5779,0.6001,0.5668,0.6001,137216.0],["1999-07-20",0.5779,0.6335,0.5779,0.6335,341915.0],["1999-07-21",0.6446,0.6446,0.6224,0.639,157461.0],["1999-07-22",0.6224,0.6446,0.6224,0.6335,145089.0],["1999-07-23",0.6168,0.6335,0.6168,0.6335,31492.0],["1999-07-26",0.6224,0.6335,0.6224,0.6279,184454.0],["1999-07-27",0.6224,0.6335,0.6001,0.6224,278930.0],["1999-07-28",0.6224,0.6224,0.589,0.6001,219320.0],["1999-07-29",0.6001,0.6113,0.6001,0.6113,21370.0],["1999-07-30",0.6113,0.6113,0.589,0.6057,39365.0],["1999-08-02",0.5946,0.5946,0.5668,0.5668,138340.0],["1999-08-03",0.5779,0.5779,0.5557,0.5779,128218.0],["1999-08-04",0.5668,0.6335,0.5668,0.6335,469008.0],["1999-08-05",0.6168,0.6446,0.6113,0.6446,287928.0],["1999-08-06",0.6279,0.6446,0.6113,0.6224,170957.0],["1999-08-09",0.6001,0.6335,0.6001,0.6335,163084.0],["1999-08-10",0.6224,0.6224,0.6224,0.6224,66358.0],["1999-08-11",0.6224,0.6224,0.6001,0.6001,66358.0],["1999-08-12",0.589,0.6113,0.5779,0.6113,28118.0],["1999-08-13",0.6224,0.6224,0.589,0.6224,139465.0],["1999-08-16",0.6224,0.6335,0.6113,0.6224,165334.0],["1999-08-17",0.6113,0.6335,0.5779,0.5779,142839.0],["1999-08-18",0.5557,0.6001,0.5557,0.6001,30367.0],["1999-08-19",0.6001,0.6001,0.5779,0.5835,37116.0],["1999-08-20",0.5779,0.589,0.5779,0.589,32617.0],["1999-08-23",0.589,0.5946,0.589,0.5946,40490.0],["1999-08-24",0.589,0.589,0.5779,0.5835,110222.0],["1999-08-25",0.5779,0.6001,0.5779,0.5779,65234.0],["1999-08-26",0.6001,0.6001,0.5779,0.5779,82104.0],["1999-08-27",0.5779,0.589,0.5779,0.589,199075.0],["1999-08-30",0.5779,0.589,0.5668,0.5779,107973.0],["1999-08-31",0.5779,0.6001,0.5724,0.5946,145089.0],["1999-09-01",0.589,0.6113,0.589,0.6001,88853.0],["1999-09-02",0.589,0.6224,0.589,0.6001,187828.0],["1999-09-03",0.6001,0.6168,0.6001,0.6001,52862.0],["1999-09-07",0.6001,0.6168,0.5946,0.6001,132717.0],["1999-09-08",0.5668,0.6168,0.5446,0.6113,310422.0],["1999-09-09",0.6224,0.6446,0.6001,0.6446,276681.0],["1999-09-10",0.639,0.6557,0.6168,0.6335,121470.0],["1999-09-13",0.6446,0.6668,0.6224,0.6668,208073.0],["1999-09-14",0.6668,0.6668,0.6335,0.6335,115846.0],["1999-09-15",0.6224,0.6557,0.6113,0.6224,159710.0],["1999-09-16",0.6113,0.6224,0.5446,0.6224,251937.0],["1999-09-17",0.6224,0.6224,0.589,0.6001,86603.0],["1999-09-20",0.589,0.6001,0.5779,0.5779,75356.0],["1999-09-21",0.5668,0.589,0.5668,0.5668,33742.0],["1999-09-22",0.5779,0.589,0.5779,0.5835,85479.0],["1999-09-23",0.5779,0.5946,0.5779,0.5835,76481.0],["1999-09-24",0.5779,0.589,0.5779,0.5779,152962.0],["1999-09-27",0.589,0.5974,0.589,0.5974,127093.0],["1999-09-28",0.6001,0.6557,0.6001,0.6113,312672.0],["1999-09-29",0.6168,0.6168,0.5446,0.589,426268.0],["1999-09-30",0.589,0.6001,0.539,0.5557,752437.0],["1999-10-01",0.5557,0.5779,0.5557,0.5779,61860.0],["1999-10-04",0.564,0.6001,0.5613,0.5668,498250.0],["1999-10-05",0.5668,0.5835,0.5668,0.5779,317171.0],["1999-10-06",0.5835,0.589,0.5613,0.5613,326168.0],["1999-10-07",0.5613,0.6057,0.5557,0.589,262059.0],["1999-10-08",0.589,0.589,0.5779,0.589,28118.0],["1999-10-11",0.589,0.6001,0.589,0.5946,77606.0],["1999-10-12",0.564,0.6057,0.5626,0.5779,259810.0],["1999-10-13",0.5779,0.589,0.5779,0.589,29243.0],["1999-10-14",0.5779,0.5779,0.5724,0.5724,91102.0],["1999-10-15",0.5668,0.6001,0.5585,0.5668,88853.0],["1999-10-18",0.5779,0.5779,0.5668,0.5668,6748.0],["1999-10-19",0.5779,0.6001,0.5779,0.6001,39365.0],["1999-10-20",0.589,0.6113,0.589,0.6113,296926.0],["1999-10-21",0.589,0.6057,0.5779,0.5779,64109.0],["1999-10-22",0.5835,0.5835,0.5724,0.5779,152962.0],["1999-10-25",0.5835,0.6057,0.5779,0.5946,227193.0],["1999-10-26",0.5835,0.6001,0.5835,0.6001,79855.0],["1999-10-27",0.5946,0.5946,0.589,0.589,22494.0],["1999-10-28",0.589,0.589,0.589,0.589,39365.0],["1999-10-29",0.589,0.6001,0.5835,0.6001,142839.0],["1999-11-01",0.6001,0.6057,0.5835,0.6057,170957.0],["1999-11-02",0.6001,0.6113,0.589,0.6001,120345.0],["1999-11-03",0.6001,0.6001,0.589,0.5946,122594.0],["1999-11-04",0.6001,0.6001,0.5779,0.5779,156336.0],["1999-11-05",0.5779,0.589,0.5557,0.5779,309298.0],["1999-11-08",0.5668,0.5779,0.5668,0.5668,141715.0],["1999-11-09",0.5668,0.5779,0.5613,0.5613,69733.0],["1999-11-10",0.5599,0.564,0.5446,0.5446,371157.0],["1999-11-11",0.5501,0.5501,0.5224,0.5335,433017.0],["1999-11-12",0.5724,0.5724,0.5557,0.5557,224944.0],["1999-11-15",0.5668,0.589,0.5557,0.5779,83229.0],["1999-11-16",0.5835,0.589,0.5613,0.5668,280055.0],["1999-11-17",0.5779,0.589,0.5613,0.5613,223819.0],["1999-11-18",0.5613,0.5946,0.5613,0.5779,232817.0],["1999-11-19",0.589,0.589,0.5557,0.5779,178830.0],["1999-11-22",0.5779,0.5779,0.5668,0.5779,62984.0],["1999-11-23",0.5557,0.5724,0.5335,0.5557,136091.0],["1999-11-24",0.5724,0.5724,0.5557,0.5557,34866.0],["1999-11-26",0.5446,0.5668,0.5446,0.5613,43864.0],["1999-11-29",0.5557,0.6057,0.5446,0.5668,231692.0],["1999-11-30",0.5668,0.5779,0.5557,0.5557,71982.0],["1999-12-01",0.5446,0.5751,0.5446,0.5668,182204.0],["1999-12-02",0.5335,0.5613,0.5335,0.5557,206948.0],["1999-12-03",0.5335,0.5613,0.5335,0.5446,150712.0],["1999-12-06",0.5335,0.5446,0.5335,0.5335,164209.0],["1999-12-07",0.5335,0.5501,0.5335,0.5501,208073.0],["1999-12-08",0.5335,0.5668,0.5335,0.5501,181080.0],["1999-12-09",0.5501,0.5529,0.5335,0.539,251937.0],["1999-12-10",0.539,0.5446,0.539,0.539,199075.0],["1999-12-13",0.5446,0.5613,0.539,0.5446,190077.0],["1999-12-14",0.5474,0.5668,0.5335,0.5613,238440.0],["1999-12-15",0.5557,0.5557,0.5446,0.5557,211447.0],["1999-12-16",0.5446,0.5557,0.539,0.5501,419520.0],["1999-12-17",0.5557,0.5557,0.5335,0.539,765933.0],["1999-12-20",0.5446,0.5501,0.5335,0.539,449888.0],["1999-12-21",0.5224,0.5668,0.5224,0.5557,380155.0],["1999-12-22",0.539,0.5446,0.4446,0.4779,1509373.0],["1999-12-23",0.4557,0.4779,0.4446,0.4557,1613971.0],["1999-12-27",0.4557,0.4668,0.4501,0.4501,858160.0],["1999-12-28",0.4501,0.4612,0.4446,0.4446,1074106.0],["1999-12-29",0.4473,0.4612,0.4446,0.4557,1021245.0],["1999-12-30",0.4557,0.4723,0.4557,0.4557,776056.0],["1999-12-31",0.4557,0.489,0.4557,0.4668,710822.0],["2000-01-03",0.4668,0.4835,0.4501,0.4668,249688.0],["2000-01-04",0.4668,0.4668,0.4557,0.4612,375656.0],["2000-01-05",0.4612,0.4835,0.4612,0.4612,403774.0],["2000-01-06",0.4723,0.4835,0.4612,0.4668,155211.0],["2000-01-07",0.4779,0.4807,0.4668,0.4807,134966.0],["2000-01-10",0.4807,0.489,0.4807,0.4807,122594.0],["2000-01-11",0.4835,0.4946,0.4835,0.4835,383529.0],["2000-01-12",0.4835,0.4946,0.4779,0.4835,345289.0],["2000-01-13",0.4946,0.4946,0.4835,0.4946,197951.0],["2000-01-14",0.4946,0.5057,0.489,0.489,52862.0],["2000-01-18",0.5057,0.5335,0.489,0.5112,428518.0],["2000-01-19",0.5112,0.5946,0.5112,0.5668,587103.0],["2000-01-20",0.5835,0.589,0.5779,0.589,293552.0],["2000-01-21",0.589,0.6001,0.5557,0.5779,530867.0],["2000-01-24",0.6001,0.6001,0.5613,0.564,217071.0],["2000-01-25",0.5557,0.5779,0.5557,0.5613,113597.0],["2000-01-26",0.5613,0.589,0.5613,0.5724,255311.0],["2000-01-27",0.5668,0.5835,0.5668,0.5668,113597.0],["2000-01-28",0.5613,0.5779,0.5557,0.5557,116971.0],["2000-01-31",0.5779,0.589,0.5557,0.589,210322.0],["2000-02-01",0.589,0.589,0.5724,0.5779,125969.0],["2000-02-02",0.5668,0.5779,0.5668,0.5668,25869.0],["2000-02-03",0.5613,0.589,0.5613,0.5779,175456.0],["2000-02-04",0.589,0.589,0.5613,0.5613,56236.0],["2000-02-07",0.5613,0.589,0.5557,0.5668,184454.0],["2000-02-08",0.5779,0.5946,0.5724,0.589,168708.0],["2000-02-09",0.5807,0.5946,0.5668,0.5724,64109.0],["2000-02-10",0.5946,0.5946,0.5557,0.5668,281180.0],["2000-02-11",0.5668,0.5835,0.5501,0.5613,375656.0],["2000-02-14",0.5779,0.5946,0.564,0.5696,284554.0],["2000-02-15",0.5501,0.5668,0.5446,0.5557,293552.0],["2000-02-16",0.5446,0.5779,0.5446,0.5557,210322.0],["2000-02-17",0.5668,0.5668,0.5613,0.5668,169833.0],["2000-02-18",0.5724,0.6001,0.5668,0.5668,404899.0],["2000-02-22",0.589,0.589,0.5668,0.589,395901.0],["2000-02-23",0.5724,0.589,0.5557,0.5668,229443.0],["2000-02-24",0.564,0.5724,0.5446,0.5501,357661.0],["2000-02-25",0.5446,0.5557,0.539,0.539,111347.0],["2000-02-28",0.5557,0.5835,0.5501,0.5501,686078.0],["2000-02-29",0.5501,0.5668,0.5501,0.5557,222694.0],["2000-03-01",0.5585,0.5779,0.5585,0.5668,217071.0],["2000-03-02",0.5613,0.5779,0.5557,0.5779,98975.0],["2000-03-03",0.5557,0.5863,0.5557,0.5557,151837.0],["2000-03-06",0.5557,0.5779,0.5557,0.5557,241815.0],["2000-03-07",0.5446,0.5613,0.5335,0.5362,191202.0],["2000-03-08",0.539,0.5501,0.5224,0.5279,381280.0],["2000-03-09",0.5112,0.5335,0.4779,0.5001,470132.0],["2000-03-10",0.5001,0.5668,0.4946,0.5335,233942.0],["2000-03-13",0.5112,0.5724,0.5112,0.5446,203574.0],["2000-03-14",0.5668,0.6946,0.5557,0.6668,2737565.0],["2000-03-15",0.6502,0.6613,0.6224,0.6446,1048238.0],["2000-03-16",0.6224,0.6557,0.6224,0.6446,349788.0],["2000-03-17",0.6224,0.6668,0.6224,0.6502,497126.0],["2000-03-20",0.6502,0.6668,0.6335,0.6446,641090.0],["2000-03-21",0.6502,0.6502,0.6224,0.639,239565.0],["2000-03-22",0.639,0.6446,0.6113,0.6446,309298.0],["2000-03-23",0.6613,0.6891,0.6446,0.6668,1512747.0],["2000-03-24",0.7057,0.7168,0.6224,0.6668,1375531.0],["2000-03-27",0.7335,0.7335,0.6668,0.6779,864909.0],["2000-03-28",0.7057,0.7113,0.6724,0.7002,429643.0],["2000-03-29",0.7113,0.7113,0.6668,0.6946,255311.0],["2000-03-30",0.6724,0.6946,0.6668,0.6668,478005.0],["2000-03-31",0.6668,0.6891,0.6668,0.6779,163084.0],["2000-04-03",0.6779,0.6779,0.6001,0.6001,294676.0],["2000-04-04",0.6113,0.6224,0.6001,0.6224,65234.0],["2000-04-05",0.6113,0.6668,0.6001,0.6001,239565.0],["2000-04-06",0.6224,0.6446,0.6224,0.6335,190077.0],["2000-04-07",0.6224,0.6446,0.6001,0.6001,88853.0],["2000-04-10",0.5946,0.6001,0.5779,0.5779,58485.0],["2000-04-11",0.5779,0.5779,0.5446,0.5501,188953.0],["2000-04-12",0.5779,0.5779,0.5335,0.5335,219320.0],["2000-04-13",0.5335,0.5779,0.5335,0.5446,318295.0],["2000-04-14",0.5446,0.5557,0.5446,0.5446,290177.0],["2000-04-17",0.5446,0.5557,0.5335,0.5335,311547.0],["2000-04-18",0.5335,0.5557,0.5335,0.5557,96726.0],["2000-04-19",0.5474,0.5501,0.5335,0.5501,75356.0],["2000-04-20",0.5501,0.5501,0.5335,0.5446,195701.0],["2000-04-24",0.5335,0.5501,0.5335,0.5446,109098.0],["2000-04-25",0.5446,0.5474,0.5446,0.5446,97851.0],["2000-04-26",0.5557,0.5557,0.5446,0.5557,149588.0],["2000-04-27",0.5446,0.5724,0.5446,0.5446,19120.0],["2000-04-28",0.5418,0.5418,0.5335,0.5335,248563.0],["2000-05-01",0.5446,0.5501,0.5335,0.5335,37116.0],["2000-05-02",0.5446,0.5446,0.5335,0.5335,154086.0],["2000-05-03",0.5335,0.5335,0.5335,0.5335,168708.0],["2000-05-04",0.5335,0.5418,0.5335,0.5335,74231.0],["2000-05-05",0.5418,0.5446,0.5335,0.5446,157461.0],["2000-05-08",0.5557,0.5557,0.539,0.539,220445.0],["2000-05-09",0.5557,0.5613,0.5501,0.5613,343039.0],["2000-05-10",0.5668,0.5724,0.5335,0.5335,130467.0],["2000-05-11",0.5613,0.6224,0.5557,0.6001,530867.0],["2000-05-12",0.639,0.6668,0.5335,0.5557,353162.0],["2000-05-15",0.5446,0.5446,0.5335,0.5335,35991.0],["2000-05-16",0.5557,0.5668,0.539,0.5557,167583.0],["2000-05-17",0.5557,0.5724,0.5501,0.5557,38240.0],["2000-05-18",0.5446,0.5557,0.5362,0.5501,44989.0],["2000-05-19",0.5501,0.5724,0.5501,0.5557,88853.0],["2000-05-22",0.5668,0.5668,0.5501,0.5501,141715.0],["2000-05-23",0.5501,0.5613,0.539,0.5613,164209.0],["2000-05-24",0.5613,0.5613,0.539,0.5501,42739.0],["2000-05-25",0.5613,0.5668,0.5557,0.5557,164209.0],["2000-05-26",0.5668,0.5668,0.5446,0.5446,46113.0],["2000-05-30",0.5112,0.5446,0.5112,0.5362,263184.0],["2000-05-31",0.5335,0.5335,0.5335,0.5335,28118.0],["2000-06-01",0.5557,0.5557,0.5335,0.5446,84354.0],["2000-06-02",0.5557,0.5724,0.5557,0.5724,158585.0],["2000-06-05",0.5668,0.5835,0.5668,0.5835,143964.0],["2000-06-06",0.5668,0.5835,0.5668,0.5668,132717.0],["2000-06-07",0.5835,0.6057,0.5668,0.5946,73107.0],["2000-06-08",0.589,0.6001,0.5779,0.5779,68608.0],["2000-06-09",0.5668,0.6001,0.5668,0.6001,73107.0],["2000-06-12",0.589,0.6057,0.5724,0.5779,49488.0],["2000-06-13",0.589,0.6001,0.5779,0.589,47238.0],["2000-06-14",0.5779,0.5779,0.5446,0.5474,197951.0],["2000-06-15",0.5668,0.5668,0.5501,0.5613,43864.0],["2000-06-16",0.5501,0.6001,0.5501,0.5779,64109.0],["2000-06-19",0.5557,0.5779,0.5557,0.5779,57361.0],["2000-06-20",0.5668,0.6113,0.5557,0.589,231692.0],["2000-06-21",0.5696,0.6001,0.5696,0.5779,111347.0],["2000-06-22",0.5668,0.5779,0.5668,0.5668,19120.0],["2000-06-23",0.5668,0.5724,0.5668,0.5724,52862.0],["2000-06-26",0.5779,0.5779,0.5557,0.5557,187828.0],["2000-06-27",0.5557,0.5779,0.5557,0.5613,47238.0],["2000-06-28",0.5613,0.5613,0.5529,0.5557,466758.0],["2000-06-29",0.5557,0.5557,0.5529,0.5529,266558.0],["2000-06-30",0.5446,0.5779,0.5446,0.5557,361035.0],["2000-07-03",0.5501,0.5668,0.5501,0.5501,129343.0],["2000-07-05",0.5501,0.5835,0.5501,0.5779,94476.0],["2000-07-06",0.5446,0.5779,0.5446,0.5779,169833.0],["2000-07-07",0.5557,0.5724,0.5557,0.5724,258685.0],["2000-07-10",0.5668,0.5779,0.5668,0.5779,73107.0],["2000-07-11",0.5668,0.5779,0.5668,0.5779,41615.0],["2000-07-12",0.5779,0.5779,0.5446,0.5446,124844.0],["2000-07-13",0.5557,0.5779,0.5557,0.5613,77606.0],["2000-07-14",0.5613,0.5613,0.5613,0.5613,109098.0],["2000-07-17",0.5613,0.564,0.5613,0.564,57361.0],["2000-07-18",0.5779,0.589,0.5668,0.5779,291302.0],["2000-07-19",0.5779,0.589,0.5446,0.589,691702.0],["2000-07-20",0.6001,0.6057,0.589,0.5918,312672.0],["2000-07-21",0.6057,0.6057,0.5779,0.6057,149588.0],["2000-07-24",0.6113,0.6335,0.6001,0.6335,197951.0],["2000-07-25",0.6113,0.6279,0.6001,0.6001,201325.0],["2000-07-26",0.6224,0.6279,0.589,0.6113,158585.0],["2000-07-27",0.6001,0.6224,0.589,0.589,205824.0],["2000-07-28",0.589,0.589,0.5779,0.5807,43864.0],["2000-07-31",0.5807,0.6001,0.5668,0.6001,169833.0],["2000-08-01",0.6001,0.6224,0.5557,0.6001,260935.0],["2000-08-02",0.6168,0.6168,0.6001,0.6001,14621.0],["2000-08-03",0.5779,0.5835,0.5779,0.5779,31492.0],["2000-08-04",0.5724,0.5779,0.5724,0.5779,11247.0],["2000-08-07",0.5779,0.5779,0.5668,0.5668,14621.0],["2000-08-08",0.5668,0.5946,0.5613,0.5779,141715.0],["2000-08-09",0.5779,0.5779,0.5557,0.5557,68608.0],["2000-08-10",0.5779,0.6001,0.5779,0.5779,41615.0],["2000-08-11",0.5779,0.5835,0.5779,0.5779,152962.0],["2000-08-14",0.589,0.589,0.5557,0.5779,123719.0],["2000-08-15",0.5779,0.5807,0.5613,0.5807,42739.0],["2000-08-16",0.5751,0.6001,0.5613,0.5668,77606.0],["2000-08-17",0.5779,0.5946,0.5779,0.5779,102349.0],["2000-08-18",0.5557,0.5946,0.5557,0.5557,95601.0],["2000-08-21",0.5557,0.5668,0.5335,0.5501,206948.0],["2000-08-22",0.5501,0.5557,0.539,0.5446,95601.0],["2000-08-23",0.539,0.5668,0.539,0.5446,17996.0],["2000-08-24",0.5501,0.5501,0.489,0.5224,562359.0],["2000-08-25",0.5335,0.5501,0.5224,0.5501,44989.0],["2000-08-28",0.539,0.5613,0.539,0.5613,480255.0],["2000-08-29",0.5613,0.5696,0.5613,0.5613,57361.0],["2000-08-30",0.5613,0.5668,0.5501,0.5501,322794.0],["2000-08-31",0.5501,0.5724,0.5501,0.5613,87728.0],["2000-09-01",0.5668,0.5668,0.5446,0.5446,149588.0],["2000-09-05",0.5474,0.589,0.5446,0.5779,161960.0],["2000-09-06",0.5779,0.5946,0.5557,0.5779,100100.0],["2000-09-07",0.5946,0.5946,0.5613,0.5613,210322.0],["2000-09-08",0.5696,0.6168,0.5557,0.6168,122594.0],["2000-09-11",0.5946,0.6113,0.5668,0.6057,119220.0],["2000-09-12",0.5668,0.6113,0.5668,0.5724,47238.0],["2000-09-13",0.5724,0.6113,0.5613,0.5779,121470.0],["2000-09-14",0.5918,0.6113,0.5779,0.6001,155211.0],["2000-09-15",0.5724,0.6001,0.5724,0.6001,124844.0],["2000-09-18",0.6057,0.6168,0.6001,0.6001,183329.0],["2000-09-19",0.6224,0.6502,0.6085,0.6335,572482.0],["2000-09-20",0.6001,0.6446,0.589,0.6113,119220.0],["2000-09-21",0.6001,0.6224,0.589,0.589,76481.0],["2000-09-22",0.6057,0.6224,0.589,0.6224,42739.0],["2000-09-25",0.6113,0.6113,0.6113,0.6113,19120.0],["2000-09-26",0.6113,0.6335,0.6001,0.6057,204699.0],["2000-09-27",0.589,0.589,0.5724,0.5724,39365.0],["2000-09-28",0.6113,0.6224,0.589,0.6224,155211.0],["2000-09-29",0.6224,0.6335,0.6168,0.6168,394776.0],["2000-10-02",0.6168,0.6224,0.6113,0.6224,110222.0],["2000-10-03",0.6057,0.6279,0.6057,0.6279,139465.0],["2000-10-04",0.6224,0.639,0.6168,0.6168,83229.0],["2000-10-05",0.6335,0.6335,0.6113,0.6113,96726.0],["2000-10-06",0.6168,0.6224,0.6168,0.6224,133842.0],["2000-10-09",0.6224,0.6279,0.6224,0.6224,21370.0],["2000-10-10",0.6168,0.6168,0.6057,0.6057,173207.0],["2000-10-11",0.6001,0.6001,0.589,0.6001,197951.0],["2000-10-12",0.6168,0.6168,0.5918,0.5918,50612.0],["2000-10-13",0.589,0.6279,0.589,0.5946,204699.0],["2000-10-16",0.589,0.6446,0.589,0.6279,265434.0],["2000-10-17",0.6238,0.6446,0.6113,0.6113,146213.0],["2000-10-18",0.6502,0.6502,0.6335,0.6335,215946.0],["2000-10-19",0.6446,0.6668,0.6224,0.6446,420645.0],["2000-10-20",0.639,0.6668,0.6224,0.6557,435266.0],["2000-10-23",0.6654,0.6668,0.6557,0.6668,70857.0],["2000-10-24",0.6446,0.6668,0.6335,0.6335,68608.0],["2000-10-25",0.6335,0.6613,0.6335,0.6557,61860.0],["2000-10-26",0.6446,0.6668,0.6446,0.6446,40490.0],["2000-10-27",0.6668,0.6891,0.6279,0.6891,359910.0],["2000-10-30",0.6877,0.7002,0.6668,0.6835,255311.0],["2000-10-31",0.7002,0.7002,0.6668,0.6946,96726.0],["2000-11-01",0.6668,0.7002,0.6668,0.6946,128218.0],["2000-11-02",0.7002,0.7557,0.6779,0.7557,796301.0],["2000-11-03",0.7669,0.8669,0.7557,0.828,987503.0],["2000-11-06",0.8613,0.9225,0.8113,0.8558,1743314.0],["2000-11-07",0.8669,0.8891,0.828,0.8447,787303.0],["2000-11-08",0.8335,0.8669,0.8113,0.8335,591602.0],["2000-11-09",0.8335,0.8447,0.8002,0.8113,206948.0],["2000-11-10",0.778,0.8224,0.7669,0.778,199075.0],["2000-11-13",0.7669,0.7891,0.6335,0.6724,556736.0],["2000-11-14",0.6724,0.7669,0.6474,0.7669,240690.0],["2000-11-15",0.7669,0.7669,0.7446,0.7446,85479.0],["2000-11-16",0.7446,0.7655,0.7446,0.7446,47238.0],["2000-11-17",0.7446,0.7557,0.7446,0.7446,44989.0],["2000-11-20",0.7446,0.7557,0.7335,0.7557,35991.0],["2000-11-21",0.7446,0.7557,0.7224,0.7446,70857.0],["2000-11-22",0.753,0.753,0.7002,0.7113,142839.0],["2000-11-24",0.7168,0.7224,0.7057,0.7113,62984.0],["2000-11-27",0.7002,0.7224,0.7002,0.7002,100100.0],["2000-11-28",0.7168,0.7224,0.7113,0.721,110222.0],["2000-11-29",0.7168,0.7224,0.7002,0.7113,39365.0],["2000-11-30",0.7016,0.7113,0.6224,0.6613,201325.0],["2000-12-01",0.6613,0.6946,0.6557,0.6891,209198.0],["2000-12-04",0.7002,0.7002,0.6668,0.6668,103474.0],["2000-12-05",0.6668,0.7002,0.6557,0.6668,129343.0],["2000-12-06",0.7002,0.703,0.6557,0.6668,174331.0],["2000-12-07",0.6557,0.6835,0.6335,0.6613,78730.0],["2000-12-08",0.6557,0.6891,0.6557,0.6891,88853.0],["2000-12-11",0.6557,0.7224,0.6557,0.7224,204699.0],["2000-12-12",0.7335,0.753,0.7002,0.7002,70857.0],["2000-12-13",0.7002,0.7557,0.6779,0.7224,83229.0],["2000-12-14",0.7113,0.7113,0.7002,0.7002,106848.0],["2000-12-15",0.7002,0.7002,0.6668,0.6668,188953.0],["2000-12-18",0.6779,0.6946,0.6613,0.6946,154086.0],["2000-12-19",0.7002,0.7057,0.6668,0.6779,77606.0],["2000-12-20",0.6668,0.728,0.6668,0.7057,510622.0],["2000-12-21",0.6724,0.6891,0.6724,0.6891,58485.0],["2000-12-22",0.7113,0.7113,0.6891,0.7113,89978.0],["2000-12-26",0.7224,0.7335,0.7002,0.7002,111347.0],["2000-12-27",0.7113,0.7113,0.6891,0.7002,132717.0],["2000-12-28",0.728,0.7335,0.703,0.7113,80980.0],["2000-12-29",0.7057,0.7224,0.7002,0.7224,119220.0],["2001-01-02",0.7335,0.7335,0.7113,0.7335,44989.0],["2001-01-03",0.7168,0.7446,0.703,0.7335,177706.0],["2001-01-04",0.7557,0.778,0.7446,0.7669,206948.0],["2001-01-05",0.778,0.7946,0.7557,0.778,199075.0],["2001-01-08",0.778,0.778,0.7557,0.7557,197951.0],["2001-01-09",0.7835,0.8113,0.7669,0.7891,771557.0],["2001-01-10",0.7863,0.7891,0.7613,0.778,395901.0],["2001-01-11",0.7849,0.8058,0.778,0.778,260935.0],["2001-01-12",0.8002,0.8224,0.778,0.778,214821.0],["2001-01-16",0.8224,0.8224,0.7891,0.7946,152962.0],["2001-01-17",0.8224,0.8335,0.8002,0.8113,147338.0],["2001-01-18",0.8099,0.8335,0.7891,0.8335,413897.0],["2001-01-19",0.8322,0.8947,0.7946,0.8836,1439640.0],["2001-01-22",0.8947,0.9447,0.8669,0.878,978505.0],["2001-01-23",0.8891,0.9002,0.8669,0.8836,425144.0],["2001-01-24",0.8877,0.8891,0.8669,0.8669,280055.0],["2001-01-25",0.8669,0.878,0.8224,0.8669,226068.0],["2001-01-26",0.8224,0.8669,0.8224,0.8447,274431.0],["2001-01-29",0.853,0.9002,0.8224,0.878,808673.0],["2001-01-30",0.8891,1.0669,0.878,1.0669,2596976.0],["2001-01-31",1.0892,1.1558,1.0669,1.1447,3214446.0],["2001-02-01",1.1725,1.1725,1.0447,1.0892,1446388.0],["2001-02-02",1.1114,1.1114,1.0002,1.0211,592727.0],["2001-02-05",1.0225,1.0447,1.0114,1.028,238440.0],["2001-02-06",1.0447,1.1003,1.0225,1.078,469008.0],["2001-02-07",1.0989,1.1225,1.078,1.1225,458885.0],["2001-02-08",1.1322,1.1447,1.0558,1.0892,425144.0],["2001-02-09",1.0669,1.0892,0.9002,0.9725,705199.0],["2001-02-12",0.9766,1.0447,0.9558,0.9669,185579.0],["2001-02-13",0.978,1.078,0.978,1.0669,938015.0],["2001-02-14",1.0878,1.1058,1.0558,1.0614,382404.0],["2001-02-15",1.0558,1.0725,1.0114,1.0669,524119.0],["2001-02-16",1.0614,1.0892,1.0225,1.028,124844.0],["2001-02-20",1.0558,1.1114,1.0225,1.078,437516.0],["2001-02-21",1.0669,1.0892,1.0225,1.0447,188953.0],["2001-02-22",1.0239,1.0447,1.0169,1.0391,132717.0],["2001-02-23",1.0391,1.0391,0.9113,1.028,331792.0],["2001-02-26",1.0336,1.0669,1.028,1.0503,325044.0],["2001-02-27",1.0447,1.0669,1.0336,1.0558,176581.0],["2001-02-28",1.078,1.1947,1.0669,1.1892,1610597.0],["2001-03-01",1.2003,1.2448,1.1114,1.2003,970632.0],["2001-03-02",1.2003,1.2114,1.1447,1.1447,424019.0],["2001-03-05",1.167,1.2225,1.1503,1.1725,403774.0],["2001-03-06",1.2003,1.2003,1.1447,1.1558,331792.0],["2001-03-07",1.1892,1.2892,1.1836,1.2781,2018870.0],["2001-03-08",1.2725,1.2781,1.1947,1.2781,954886.0],["2001-03-09",1.2559,1.2725,1.1336,1.1558,578105.0],["2001-03-12",1.1558,1.1558,0.9669,1.0002,1203449.0],["2001-03-13",0.9391,0.9558,0.8058,0.8558,2016621.0],["2001-03-14",0.8419,0.8558,0.778,0.8447,1078605.0],["2001-03-15",0.8447,0.9836,0.8335,0.8836,744564.0],["2001-03-16",0.9211,0.9558,0.8891,0.9225,251937.0],["2001-03-19",0.9113,0.9669,0.8891,0.9113,267683.0],["2001-03-20",0.9002,0.9336,0.8891,0.9113,148463.0],["2001-03-21",0.8891,0.8947,0.8169,0.8169,334041.0],["2001-03-22",0.8224,0.8697,0.7891,0.828,474631.0],["2001-03-23",0.8447,0.8669,0.8113,0.8613,104599.0],["2001-03-26",0.8544,1.0114,0.8447,0.9891,476881.0],["2001-03-27",1.0058,1.0114,0.878,0.9336,355411.0],["2001-03-28",0.9558,1.0002,0.8947,0.9336,260935.0],["2001-03-29",0.9225,0.9711,0.878,0.9711,410522.0],["2001-03-30",0.9447,1.0503,0.9447,1.0503,1131467.0],["2001-04-02",1.0225,1.0558,1.0002,1.0558,114721.0],["2001-04-03",1.0558,1.0614,0.978,0.9947,237316.0],["2001-04-04",0.9947,0.9947,0.9447,0.9558,686078.0],["2001-04-05",0.9558,0.978,0.9447,0.978,155211.0],["2001-04-06",0.978,0.9891,0.9558,0.9669,76481.0],["2001-04-09",0.978,1.0509,0.9665,1.01,272182.0],["2001-04-10",1.0225,1.034,1.01,1.0225,166458.0],["2001-04-11",1.0376,1.042,1.0145,1.042,311547.0],["2001-04-12",1.042,1.0563,1.0198,1.0563,83229.0],["2001-04-16",1.0225,1.0732,1.0145,1.0732,356536.0],["2001-04-17",1.0616,1.0936,1.0616,1.0892,227193.0],["2001-04-18",1.074,1.1416,1.074,1.1141,648963.0],["2001-04-19",1.1478,1.1478,1.1114,1.1176,303674.0],["2001-04-20",1.1185,1.1736,1.1176,1.1736,330667.0],["2001-04-23",1.1772,1.2403,1.1772,1.2359,421770.0],["2001-04-24",1.227,1.2581,1.179,1.2181,1130342.0],["2001-04-25",1.2181,1.2492,1.2012,1.2261,1338415.0],["2001-04-26",1.2421,1.2448,1.1656,1.243,672582.0],["2001-04-27",1.2279,1.2848,1.2279,1.2812,657960.0],["2001-04-30",1.2848,1.3337,1.2794,1.3159,1030242.0],["2001-05-01",1.3203,1.3337,1.2536,1.2901,599475.0],["2001-05-02",1.2981,1.2981,1.2047,1.2359,620845.0],["2001-05-03",1.2359,1.2448,1.1763,1.1763,231692.0],["2001-05-04",1.0927,1.1825,1.0803,1.1594,408273.0],["2001-05-07",1.1816,1.2439,1.1816,1.2216,365534.0],["2001-05-08",1.2305,1.2394,1.1914,1.1941,156336.0],["2001-05-09",1.1959,1.1959,1.1816,1.1959,114721.0],["2001-05-10",1.2092,1.2092,1.1701,1.1727,145089.0],["2001-05-11",1.1896,1.1896,1.1114,1.1114,190077.0],["2001-05-14",1.1114,1.1336,1.1114,1.1336,87728.0],["2001-05-15",1.1292,1.1505,1.1114,1.1247,109098.0],["2001-05-16",1.1301,1.1558,1.1247,1.1301,240690.0],["2001-05-17",1.1594,1.1959,1.1487,1.1558,118095.0],["2001-05-18",1.1603,1.1603,1.1149,1.1327,151837.0],["2001-05-21",1.147,1.3337,1.1461,1.2901,944764.0],["2001-05-22",1.2981,1.3203,1.1941,1.2092,417271.0],["2001-05-23",1.2305,1.2305,1.1985,1.1985,107973.0],["2001-05-24",1.2359,1.2536,1.1994,1.219,149588.0],["2001-05-25",1.2181,1.2181,1.1923,1.2092,48363.0],["2001-05-29",1.2163,1.227,1.1781,1.227,202449.0],["2001-05-30",1.2296,1.2296,1.1825,1.2136,92227.0],["2001-05-31",1.2092,1.2092,1.1558,1.1736,194576.0],["2001-06-01",1.1736,1.1959,1.1558,1.1816,87728.0],["2001-06-04",1.195,1.195,1.1514,1.1558,94476.0],["2001-06-05",1.187,1.2145,1.1567,1.2092,233942.0],["2001-06-06",1.2181,1.2216,1.1994,1.2047,1072982.0],["2001-06-07",1.2216,1.2216,1.1994,1.1994,59610.0],["2001-06-08",1.2003,1.2127,1.1781,1.2003,118095.0],["2001-06-11",1.1985,1.2119,1.1923,1.2083,89978.0],["2001-06-12",1.2012,1.2172,1.1354,1.1736,285679.0],["2001-06-13",1.1718,1.1718,1.1167,1.1363,122594.0],["2001-06-14",1.1167,1.1398,1.0456,1.066,482504.0],["2001-06-15",1.0598,1.1558,1.05,1.1558,558985.0],["2001-06-18",1.1567,1.1967,1.1558,1.1736,170957.0],["2001-06-19",1.1959,1.1967,1.1096,1.1363,552237.0],["2001-06-20",1.1381,1.1692,1.1336,1.1692,97851.0],["2001-06-21",1.1799,1.1799,1.1158,1.1229,80980.0],["2001-06-22",1.1603,1.1603,1.1167,1.147,127093.0],["2001-06-25",1.1203,1.1381,1.0758,1.1247,136091.0],["2001-06-26",1.1203,1.1558,1.1025,1.1558,200200.0],["2001-06-27",1.1799,1.1807,1.147,1.1638,145089.0],["2001-06-28",1.139,1.1692,1.1149,1.1647,289053.0],["2001-06-29",1.1603,1.1647,1.1336,1.1514,95601.0],["2001-07-02",1.147,1.147,1.1336,1.147,114721.0],["2001-07-03",1.1381,1.1558,1.1381,1.1558,28118.0],["2001-07-05",1.1523,1.2448,1.1345,1.227,723194.0],["2001-07-06",1.2448,1.3292,1.2448,1.3248,1279930.0],["2001-07-09",1.3337,1.507,1.3248,1.5062,3505748.0],["2001-07-10",1.5008,1.5648,1.3639,1.4226,3640715.0],["2001-07-11",1.4164,1.4937,1.3808,1.4715,939140.0],["2001-07-12",1.467,1.5382,1.4404,1.4448,1063984.0],["2001-07-13",1.4324,1.5115,1.4324,1.5115,457761.0],["2001-07-16",1.5115,1.5453,1.4973,1.5284,746813.0],["2001-07-17",1.5266,1.5337,1.4537,1.4537,457761.0],["2001-07-18",1.4759,1.4884,1.3781,1.4003,422894.0],["2001-07-19",1.4003,1.4893,1.3755,1.4777,348663.0],["2001-07-20",1.4759,1.5871,1.4493,1.5817,571357.0],["2001-07-23",1.6475,1.6582,1.5808,1.5808,1140465.0],["2001-07-24",1.5782,1.5782,1.3559,1.5426,935766.0],["2001-07-25",1.6004,1.6093,1.4635,1.4635,565734.0],["2001-07-26",1.4635,1.5097,1.3781,1.467,582604.0],["2001-07-27",1.4937,1.5471,1.427,1.5417,212572.0],["2001-07-30",1.5559,1.5559,1.4226,1.4493,338540.0],["2001-07-31",1.4315,1.5204,1.3968,1.4315,271057.0],["2001-08-01",1.427,1.5079,1.4092,1.4226,241815.0],["2001-08-02",1.4048,1.4581,1.4039,1.4226,143964.0],["2001-08-03",1.4226,1.4626,1.3915,1.4092,60735.0],["2001-08-06",1.4217,1.4759,1.4137,1.4137,105724.0],["2001-08-07",1.4092,1.427,1.3737,1.3781,267683.0],["2001-08-08",1.3781,1.451,1.3781,1.3826,269933.0],["2001-08-09",1.4226,1.4226,1.2448,1.3319,699575.0],["2001-08-10",1.2448,1.2705,1.1603,1.2528,741190.0],["2001-08-13",1.2545,1.3159,1.2012,1.3017,237316.0],["2001-08-14",1.2937,1.3114,1.2652,1.2865,215946.0],["2001-08-15",1.2848,1.2857,1.1941,1.2003,278930.0],["2001-08-16",1.1985,1.2892,1.1914,1.2225,161960.0],["2001-08-17",1.2083,1.2092,1.1736,1.187,157461.0],["2001-08-20",1.1834,1.187,1.1558,1.1567,520745.0],["2001-08-21",1.1647,1.2181,1.1461,1.2012,317171.0],["2001-08-22",1.1959,1.2216,1.1354,1.2003,208073.0],["2001-08-23",1.2003,1.2225,1.1567,1.2092,66358.0],["2001-08-24",1.2003,1.2172,1.1558,1.1576,92227.0],["2001-08-27",1.1567,1.2163,1.1558,1.2136,59610.0],["2001-08-28",1.2181,1.2181,1.1558,1.1603,39365.0],["2001-08-29",1.2163,1.2163,1.1425,1.1825,133842.0],["2001-08-30",1.1825,1.1825,1.1558,1.1683,87728.0],["2001-08-31",1.1585,1.2003,1.139,1.1816,359910.0],["2001-09-04",1.1843,1.2181,1.1736,1.1923,139465.0],["2001-09-05",1.2003,1.2172,1.1852,1.1861,142839.0],["2001-09-06",1.2136,1.2136,1.1843,1.1843,97851.0],["2001-09-07",1.1843,1.2003,1.1843,1.1994,120345.0],["2001-09-10",1.1914,1.2127,1.1203,1.1292,263184.0],["2001-09-17",1.1114,1.139,1.0225,1.1069,510622.0],["2001-09-18",1.0936,1.1292,1.0403,1.0403,430767.0],["2001-09-19",1.0403,1.066,1.0216,1.0403,382404.0],["2001-09-20",1.0411,1.0411,0.9869,0.9869,262059.0],["2001-09-21",0.9878,0.9878,0.8936,0.9069,377906.0],["2001-09-24",0.9167,1.1025,0.9167,1.0358,401525.0],["2001-09-25",1.1016,1.1736,1.0936,1.1736,512872.0],["2001-09-26",1.139,1.2448,1.1336,1.2181,406023.0],["2001-09-27",1.2394,1.2448,1.2039,1.2234,186703.0],["2001-09-28",1.2501,1.2892,1.2225,1.2759,205824.0],["2001-10-01",1.2981,1.3941,1.2768,1.3426,262059.0],["2001-10-02",1.3088,1.3559,1.3017,1.3283,205824.0],["2001-10-03",1.3274,1.3603,1.2981,1.2981,179955.0],["2001-10-04",1.299,1.3319,1.2225,1.2332,139465.0],["2001-10-05",1.2314,1.2536,1.2225,1.2359,87728.0],["2001-10-08",1.2314,1.2323,1.1692,1.1781,105724.0],["2001-10-09",1.1736,1.3319,1.1736,1.2768,429643.0],["2001-10-10",1.3159,1.3728,1.3114,1.315,475756.0],["2001-10-11",1.3417,1.3514,1.2554,1.2705,402649.0],["2001-10-12",1.2732,1.2732,1.2448,1.2474,237316.0],["2001-10-15",1.2794,1.3568,1.2794,1.3497,308173.0],["2001-10-16",1.3675,1.3675,1.3123,1.3559,123719.0],["2001-10-17",1.3595,1.3595,1.3159,1.3159,52862.0],["2001-10-18",1.315,1.3372,1.267,1.3337,145089.0],["2001-10-19",1.291,1.387,1.2448,1.3559,368908.0],["2001-10-22",1.3781,1.3826,1.291,1.3568,265434.0],["2001-10-23",1.3906,1.4128,1.3514,1.3781,246313.0],["2001-10-24",1.3781,1.716,1.3781,1.6893,1997501.0],["2001-10-25",1.7213,1.8058,1.5533,1.6137,4296426.0],["2001-10-26",1.5719,1.5915,1.4893,1.5248,799675.0],["2001-10-29",1.5471,1.7275,1.5293,1.716,1746688.0],["2001-10-30",1.708,1.7658,1.6084,1.6235,535366.0],["2001-10-31",1.5719,1.7738,1.5711,1.6982,836791.0],["2001-11-01",1.7044,1.9898,1.6831,1.9089,3596851.0],["2001-11-02",1.8938,1.9729,1.7827,1.956,2058235.0],["2001-11-05",2.0174,2.1107,1.956,2.0983,3576606.0],["2001-11-06",2.1196,2.2414,2.0787,2.2397,4250312.0],["2001-11-07",2.2343,2.2388,1.9569,2.045,3316796.0],["2001-11-08",1.9996,2.0005,1.8004,1.924,3514746.0],["2001-11-09",1.8529,2.0005,1.8138,1.9827,1053861.0],["2001-11-12",2.0396,2.0441,1.9116,2.0227,1087603.0],["2001-11-13",2.0361,2.0983,1.9605,1.9694,908773.0],["2001-11-14",1.9703,1.9987,1.8111,1.8236,963884.0],["2001-11-15",1.8085,1.8085,1.6084,1.7258,2591352.0],["2001-11-16",1.7515,1.8751,1.6377,1.8138,635466.0],["2001-11-19",1.7764,1.8565,1.7427,1.8378,841290.0],["2001-11-20",1.8218,1.9383,1.7596,1.8556,500500.0],["2001-11-21",1.9116,1.9329,1.8004,1.8787,244064.0],["2001-11-23",1.8458,1.9454,1.8333,1.8867,170957.0],["2001-11-26",1.9036,1.9534,1.868,1.8894,233942.0],["2001-11-27",1.9027,1.9027,1.8227,1.8787,336291.0],["2001-11-28",1.8831,1.8867,1.6626,1.7729,1088728.0],["2001-11-29",1.7729,1.7773,1.6769,1.7382,455511.0],["2001-11-30",1.7667,1.7729,1.6946,1.7284,596101.0],["2001-12-03",1.6902,1.7293,1.6271,1.6893,303674.0],["2001-12-04",1.6591,1.7338,1.6449,1.6706,573607.0],["2001-12-05",1.6529,1.6849,1.6377,1.6449,686078.0],["2001-12-06",1.6466,1.8351,1.6466,1.7933,741190.0],["2001-12-07",1.7649,1.9116,1.7649,1.8938,418395.0],["2001-12-10",1.9098,1.9116,1.7791,1.8805,170957.0],["2001-12-11",1.8885,1.8974,1.7329,1.7827,253062.0],["2001-12-12",1.756,1.756,1.6537,1.6866,208073.0],["2001-12-13",1.6715,1.7515,1.6449,1.7071,131592.0],["2001-12-14",1.6911,1.7462,1.668,1.668,302549.0],["2001-12-17",1.6893,1.7738,1.6449,1.6715,504999.0],["2001-12-18",1.724,1.724,1.6582,1.6724,208073.0],["2001-12-19",1.7133,1.7649,1.6804,1.7026,708573.0],["2001-12-20",1.7284,1.7338,1.6564,1.6671,519620.0],["2001-12-21",1.6564,1.6938,1.6546,1.6938,98975.0],["2001-12-24",1.6938,1.6938,1.6457,1.6626,102349.0],["2001-12-26",1.6457,1.7115,1.6457,1.6964,145089.0],["2001-12-27",1.6938,1.716,1.6475,1.668,212572.0],["2001-12-28",1.6866,1.6875,1.6004,1.6022,551112.0],["2001-12-31",1.6235,1.6324,1.6022,1.6093,981879.0],["2002-01-02",1.6093,1.6751,1.6022,1.6546,156336.0],["2002-01-03",1.6582,1.6626,1.6137,1.6573,127093.0],["2002-01-04",1.6626,1.6849,1.6226,1.6724,232817.0],["2002-01-07",1.6875,1.6982,1.6022,1.6057,581480.0],["2002-01-08",1.6137,1.6849,1.507,1.5426,722069.0],["2002-01-09",1.5115,1.5782,1.5115,1.5248,512872.0],["2002-01-10",1.515,1.531,1.4804,1.4893,752437.0],["2002-01-11",1.4937,1.5008,1.467,1.4733,368908.0],["2002-01-14",1.4679,1.5159,1.3826,1.3826,554486.0],["2002-01-15",1.467,1.4741,1.3488,1.3781,826668.0],["2002-01-16",1.3781,1.3781,1.3123,1.3426,891902.0],["2002-01-17",1.3337,1.3959,1.3203,1.3488,707448.0],["2002-01-18",1.3559,1.3568,1.3132,1.331,846913.0],["2002-01-22",1.4092,1.4092,1.3114,1.3337,587103.0],["2002-01-23",1.4021,1.4021,1.3292,1.3372,677081.0],["2002-01-24",1.3488,1.3861,1.2892,1.3088,496001.0],["2002-01-25",1.2803,1.3079,1.2136,1.2679,913272.0],["2002-01-28",1.2634,1.3523,1.2608,1.3061,375656.0],["2002-01-29",1.3337,1.3337,1.2341,1.275,484754.0],["2002-01-30",1.2625,1.2892,1.2403,1.2536,1500375.0],["2002-01-31",1.3105,1.3292,1.2403,1.2456,639965.0],["2002-02-01",1.2501,1.3159,1.2136,1.2279,508373.0],["2002-02-04",1.2536,1.2661,1.2181,1.2225,291302.0],["2002-02-05",1.2225,1.2483,1.2003,1.2003,229443.0],["2002-02-06",1.2661,1.2821,1.2163,1.2332,131592.0],["2002-02-07",1.2323,1.2439,1.1425,1.2261,1299050.0],["2002-02-08",1.2359,1.2981,1.2092,1.2759,382404.0],["2002-02-11",1.2323,1.3514,1.2323,1.3506,430767.0],["2002-02-12",1.3514,1.3772,1.3088,1.3514,1166333.0],["2002-02-13",1.3434,1.3479,1.3159,1.3168,195701.0],["2002-02-14",1.3123,1.3319,1.3043,1.3248,218195.0],["2002-02-15",1.3417,1.3514,1.2954,1.3105,224944.0],["2002-02-19",1.2901,1.347,1.2892,1.2937,700700.0],["2002-02-20",1.2972,1.307,1.267,1.2803,244064.0],["2002-02-21",1.2892,1.2892,1.2625,1.2661,227193.0],["2002-02-22",1.2901,1.2901,1.2376,1.2456,312672.0],["2002-02-25",1.2359,1.2448,1.2119,1.2119,312672.0],["2002-02-26",1.211,1.3274,1.211,1.3274,258685.0],["2002-02-27",1.3283,1.3559,1.2759,1.3346,200200.0],["2002-02-28",1.3381,1.347,1.3114,1.3301,1039240.0],["2002-03-01",1.2999,1.3337,1.2999,1.3257,490377.0],["2002-03-04",1.307,1.3328,1.2892,1.3257,133842.0],["2002-03-05",1.3248,1.3559,1.2919,1.347,258685.0],["2002-03-06",1.3523,1.3559,1.291,1.3114,1012247.0],["2002-03-07",1.2954,1.3737,1.2954,1.347,249688.0],["2002-03-08",1.3692,1.4048,1.347,1.3781,359910.0],["2002-03-11",1.3781,1.4048,1.3737,1.3968,222694.0],["2002-03-12",1.3941,1.4048,1.3737,1.3968,52862.0],["2002-03-13",1.379,1.4928,1.379,1.4679,655711.0],["2002-03-14",1.5062,1.5675,1.4573,1.4661,646713.0],["2002-03-15",1.5026,1.5115,1.4573,1.4937,114721.0],["2002-03-18",1.4937,1.5631,1.4759,1.5248,538740.0],["2002-03-19",1.5195,1.5204,1.5026,1.515,111347.0],["2002-03-20",1.5159,1.5159,1.4804,1.4804,146213.0],["2002-03-21",1.4804,1.4804,1.3514,1.4688,159710.0],["2002-03-22",1.4875,1.4875,1.4057,1.4644,59610.0],["2002-03-25",1.4679,1.4679,1.4226,1.4412,119220.0],["2002-03-26",1.3692,1.4048,1.3523,1.4003,682704.0],["2002-03-27",1.4003,1.4048,1.387,1.4048,227193.0],["2002-03-28",1.3959,1.4244,1.3959,1.4048,73107.0],["2002-04-01",1.4226,1.4901,1.2768,1.4653,212572.0],["2002-04-02",1.4848,1.4848,1.4315,1.4733,113597.0],["2002-04-03",1.4733,1.4741,1.4226,1.4581,50612.0],["2002-04-04",1.4733,1.4733,1.4448,1.4448,12372.0],["2002-04-05",1.4448,1.4457,1.4137,1.4244,94476.0],["2002-04-08",1.3835,1.4493,1.3835,1.4493,109098.0],["2002-04-09",1.4581,1.4581,1.4146,1.4493,113597.0],["2002-04-10",1.4244,1.451,1.4235,1.4235,52862.0],["2002-04-11",1.427,1.4395,1.3648,1.3648,343039.0],["2002-04-12",1.4208,1.4297,1.3648,1.3835,281180.0],["2002-04-15",1.387,1.4501,1.379,1.387,249688.0],["2002-04-16",1.3915,1.4075,1.2252,1.3194,851412.0],["2002-04-17",1.2759,1.323,1.2448,1.307,100100.0],["2002-04-18",1.2981,1.3337,1.2901,1.323,110222.0],["2002-04-19",1.3221,1.3657,1.3159,1.3301,114721.0],["2002-04-22",1.3257,1.339,1.323,1.3239,42739.0],["2002-04-23",1.3239,1.3497,1.3239,1.3319,74231.0],["2002-04-24",1.331,1.3532,1.3292,1.3426,47238.0],["2002-04-25",1.3337,1.3443,1.3337,1.3337,50612.0],["2002-04-26",1.339,1.3559,1.3337,1.3417,48363.0],["2002-04-29",1.3408,1.3408,1.2901,1.2901,115846.0],["2002-04-30",1.2688,1.3328,1.2448,1.315,125969.0],["2002-05-01",1.3159,1.3328,1.2972,1.3168,48363.0],["2002-05-02",1.3203,1.3514,1.3034,1.3328,201325.0],["2002-05-03",1.3248,1.371,1.3248,1.3603,118095.0],["2002-05-06",1.3799,1.4048,1.3603,1.3781,269933.0],["2002-05-07",1.3746,1.3915,1.347,1.3737,87728.0],["2002-05-08",1.3852,1.3852,1.3337,1.3408,53987.0],["2002-05-09",1.3159,1.395,1.3159,1.3319,291302.0],["2002-05-10",1.3319,1.3603,1.3319,1.3506,110222.0],["2002-05-13",1.3248,1.3559,1.3159,1.3559,122594.0],["2002-05-14",1.3337,1.3861,1.3301,1.3781,107973.0],["2002-05-15",1.347,1.347,1.3159,1.3319,102349.0],["2002-05-16",1.3177,1.3763,1.3177,1.3346,107973.0],["2002-05-17",1.3328,1.3772,1.3203,1.3514,102349.0],["2002-05-20",1.3381,1.3763,1.3159,1.3532,141715.0],["2002-05-21",1.3541,1.4048,1.3346,1.3888,206948.0],["2002-05-22",1.3337,1.3737,1.3114,1.3692,137216.0],["2002-05-23",1.3203,1.3781,1.3203,1.3781,20245.0],["2002-05-24",1.4003,1.4003,1.3337,1.3932,74231.0],["2002-05-28",1.3675,1.4003,1.3675,1.3781,82104.0],["2002-05-29",1.4003,1.4003,1.3666,1.3666,50612.0],["2002-05-30",1.3666,1.3666,1.3603,1.3603,11247.0],["2002-05-31",1.3675,1.4003,1.3621,1.3621,92227.0],["2002-06-03",1.3675,1.3675,1.347,1.3514,59610.0],["2002-06-04",1.3541,1.3541,1.347,1.3514,46113.0],["2002-06-05",1.347,1.3514,1.347,1.3514,29243.0],["2002-06-06",1.3532,1.3603,1.3479,1.3479,19120.0],["2002-06-07",1.3301,1.3426,1.3079,1.3168,122594.0],["2002-06-10",1.3132,1.3177,1.2892,1.307,129343.0],["2002-06-11",1.2892,1.3177,1.2448,1.3114,82104.0],["2002-06-12",1.2945,1.3017,1.2937,1.3017,50612.0],["2002-06-13",1.2901,1.3025,1.2741,1.2954,17996.0],["2002-06-14",1.2536,1.2608,1.2465,1.2474,57361.0],["2002-06-17",1.2963,1.2963,1.2608,1.2883,15746.0],["2002-06-18",1.2874,1.3577,1.2874,1.3346,109098.0],["2002-06-19",1.3346,1.3346,1.2448,1.2474,52862.0],["2002-06-20",1.2501,1.2892,1.2501,1.2892,29243.0],["2002-06-21",1.2536,1.3248,1.2465,1.3248,12372.0],["2002-06-24",1.2679,1.307,1.267,1.2892,46113.0],["2002-06-25",1.2759,1.3114,1.2581,1.2581,87728.0],["2002-06-26",1.3105,1.3105,1.1647,1.227,213697.0],["2002-06-27",1.251,1.2554,1.2047,1.2554,164209.0],["2002-06-28",1.2545,1.2545,1.2003,1.2092,58485.0],["2002-07-01",1.2092,1.3363,1.203,1.3363,80980.0],["2002-07-02",1.2785,1.3248,1.187,1.2661,65234.0],["2002-07-03",1.2456,1.3203,1.2003,1.2003,78730.0],["2002-07-05",1.227,1.227,1.2056,1.2074,26993.0],["2002-07-08",1.2092,1.259,1.187,1.2172,71982.0],["2002-07-09",1.2448,1.2448,1.2021,1.2021,24744.0],["2002-07-10",1.2021,1.2456,1.1834,1.1834,76481.0],["2002-07-11",1.2456,1.2456,1.2003,1.2003,61860.0],["2002-07-12",1.2021,1.235,1.2012,1.235,35991.0],["2002-07-15",1.2047,1.2065,1.1914,1.1985,69733.0],["2002-07-16",1.1959,1.2207,1.1825,1.2003,44989.0],["2002-07-17",1.1941,1.2448,1.1825,1.187,40490.0],["2002-07-18",1.2225,1.2225,1.1825,1.2172,17996.0],["2002-07-19",1.1994,1.227,1.1825,1.227,101225.0],["2002-07-22",1.2279,1.2279,1.1781,1.1914,80980.0],["2002-07-23",1.2181,1.3559,1.0616,1.1105,205824.0],["2002-07-24",1.0483,1.2403,1.0225,1.179,138340.0],["2002-07-25",1.1745,1.2083,1.0847,1.1612,140590.0],["2002-07-26",1.1603,1.1603,1.0669,1.0847,112472.0],["2002-07-29",1.09,1.1114,1.0758,1.1016,87728.0],["2002-07-30",1.1025,1.1069,1.0856,1.1052,118095.0],["2002-07-31",1.1069,1.1603,1.0847,1.1247,184454.0],["2002-08-01",1.1558,1.1683,1.1247,1.1558,29243.0],["2002-08-02",1.1585,1.1585,1.09,1.1114,101225.0],["2002-08-05",1.0936,1.1247,1.0669,1.0892,113597.0],["2002-08-06",1.0892,1.1185,1.0847,1.1025,75356.0],["2002-08-07",1.0892,1.1247,1.0847,1.0847,53987.0],["2002-08-08",1.0856,1.1016,1.0847,1.0981,32617.0],["2002-08-09",1.0981,1.0981,1.0678,1.0918,43864.0],["2002-08-12",1.0838,1.0972,0.9771,1.0572,319420.0],["2002-08-13",1.0492,1.0492,0.9825,1.0216,98975.0],["2002-08-14",1.002,1.0403,1.002,1.0314,104599.0],["2002-08-15",1.0403,1.1327,1.0269,1.1327,250812.0],["2002-08-16",1.1336,1.1932,1.1114,1.1229,197951.0],["2002-08-19",1.1345,1.1612,1.1052,1.1283,185579.0],["2002-08-20",1.1203,1.1514,1.1194,1.1363,118095.0],["2002-08-21",1.1247,1.1363,1.1078,1.1212,55111.0],["2002-08-22",1.1203,1.1558,1.0936,1.1212,169833.0],["2002-08-23",1.1443,1.1959,1.1274,1.1425,490377.0],["2002-08-26",1.1692,1.1692,1.1247,1.1425,85479.0],["2002-08-27",1.155,1.1558,1.1425,1.1505,62984.0],["2002-08-28",1.1381,1.1514,1.1247,1.1247,65234.0],["2002-08-29",1.1256,1.1647,1.1247,1.1647,68608.0],["2002-08-30",1.155,1.1567,1.1247,1.1567,42739.0],["2002-09-03",1.155,1.155,1.0883,1.1007,57361.0],["2002-09-04",1.0998,1.1052,1.0998,1.1043,10122.0],["2002-09-05",1.1114,1.1229,1.0865,1.1087,75356.0],["2002-09-06",1.1087,1.1087,1.0838,1.0838,68608.0],["2002-09-09",1.0981,1.0981,1.0634,1.0705,24744.0],["2002-09-10",1.0616,1.0909,1.05,1.0794,44989.0],["2002-09-11",1.0829,1.0892,1.0829,1.0892,30367.0],["2002-09-12",1.0892,1.1043,1.0714,1.0838,49488.0],["2002-09-13",1.0758,1.0838,1.0669,1.0714,88853.0],["2002-09-16",1.1025,1.1461,0.9914,1.0803,79855.0],["2002-09-17",1.0669,1.1363,1.0509,1.0803,76481.0],["2002-09-18",1.0803,1.1265,1.0492,1.1265,37116.0],["2002-09-19",1.0314,1.1016,1.0314,1.1016,102349.0],["2002-09-20",1.0678,1.1052,1.0678,1.0803,49488.0],["2002-09-23",1.0669,1.0972,1.0669,1.0687,30367.0],["2002-09-24",1.058,1.0892,1.0349,1.0669,136091.0],["2002-09-25",1.0972,1.1558,1.0758,1.1203,172082.0],["2002-09-26",1.1212,1.1541,1.1203,1.1203,62984.0],["2002-09-27",1.1212,1.1763,1.1212,1.1763,85479.0],["2002-09-30",1.1292,1.187,1.1292,1.187,61860.0],["2002-10-01",1.1292,1.1683,1.1034,1.1461,94476.0],["2002-10-02",1.1132,1.1558,1.1132,1.1212,7873.0],["2002-10-03",1.1034,1.1985,1.1034,1.1985,17996.0],["2002-10-04",1.1781,1.2047,1.1727,1.1985,64109.0],["2002-10-07",1.1701,1.2172,1.1558,1.1558,69733.0],["2002-10-08",1.1558,1.1558,1.0758,1.0758,52862.0],["2002-10-09",1.0767,1.1292,1.0278,1.058,281180.0],["2002-10-10",1.0678,1.082,1.0314,1.0314,92227.0],["2002-10-11",1.0314,1.1292,1.0314,1.0447,147338.0],["2002-10-14",1.0492,1.1114,1.0216,1.1114,116971.0],["2002-10-15",1.0918,1.1318,1.0865,1.0963,60735.0],["2002-10-16",1.0936,1.1976,1.0678,1.1976,93352.0],["2002-10-17",1.1985,1.2376,1.1914,1.2314,104599.0],["2002-10-18",1.2092,1.2376,1.2092,1.2359,23619.0],["2002-10-21",1.2119,1.2145,1.2119,1.2145,7873.0],["2002-10-22",1.2136,1.2314,1.2003,1.2012,58485.0],["2002-10-23",1.2261,1.2261,1.2012,1.2252,39365.0],["2002-10-24",1.2252,1.2252,1.1896,1.1905,68608.0],["2002-10-25",1.1736,1.227,1.1736,1.2039,76481.0],["2002-10-28",1.2101,1.2145,1.1914,1.2003,15746.0],["2002-10-29",1.1932,1.1932,1.1825,1.1834,24744.0],["2002-10-30",1.1799,1.2074,1.1603,1.2047,49488.0],["2002-10-31",1.2261,1.2261,1.1425,1.1425,94476.0],["2002-11-01",1.1425,1.1612,1.1381,1.1496,39365.0],["2002-11-04",1.1701,1.2207,1.1701,1.2047,46113.0],["2002-11-05",1.2003,1.2136,1.1558,1.2003,106848.0],["2002-11-06",1.2003,1.2519,1.1025,1.2519,157461.0],["2002-11-07",1.2519,1.2528,1.2047,1.2368,64109.0],["2002-11-08",1.2234,1.2599,1.2234,1.2599,157461.0],["2002-11-11",1.2012,1.2661,1.2012,1.2448,76481.0],["2002-11-12",1.2616,1.267,1.2181,1.2448,116971.0],["2002-11-13",1.2599,1.2892,1.2492,1.2848,73107.0],["2002-11-14",1.2839,1.2865,1.2625,1.2625,57361.0],["2002-11-15",1.2874,1.2892,1.2599,1.267,335166.0],["2002-11-18",1.2892,1.2892,1.1558,1.235,239565.0],["2002-11-19",1.235,1.235,1.2003,1.2003,191202.0],["2002-11-20",1.2083,1.2083,1.1825,1.1914,210322.0],["2002-11-21",1.1781,1.1825,1.1558,1.1647,263184.0],["2002-11-22",1.1647,1.1647,1.1292,1.1336,353162.0],["2002-11-25",1.1309,1.1603,1.1087,1.1327,969508.0],["2002-11-26",1.1416,1.2092,1.1247,1.2083,494876.0],["2002-11-27",1.2056,1.2359,1.1069,1.1558,382404.0],["2002-11-29",1.1558,1.1558,1.1407,1.1425,69733.0],["2002-12-02",1.1212,1.1594,1.0892,1.1327,129343.0],["2002-12-03",1.1292,1.1381,1.1203,1.1336,107973.0],["2002-12-04",1.1381,1.1905,1.1292,1.1727,95601.0],["2002-12-05",1.139,1.1754,1.1301,1.1487,715321.0],["2002-12-06",1.1336,1.155,1.1336,1.1381,19120.0],["2002-12-09",1.1532,1.1683,1.1345,1.1683,43864.0],["2002-12-10",1.1558,1.1558,1.1158,1.139,71982.0],["2002-12-11",1.1229,1.1416,1.1185,1.1292,92227.0],["2002-12-12",1.1425,1.1603,1.1309,1.1461,83229.0],["2002-12-13",1.1336,1.1558,1.1292,1.1558,69733.0],["2002-12-16",1.1558,1.1781,1.1558,1.1692,75356.0],["2002-12-17",1.1638,1.2012,1.1638,1.1985,91102.0],["2002-12-18",1.2199,1.251,1.1896,1.2368,159710.0],["2002-12-19",1.2465,1.2625,1.2448,1.2545,121470.0],["2002-12-20",1.2536,1.2661,1.2536,1.2563,16871.0],["2002-12-23",1.2501,1.2661,1.2465,1.259,160835.0],["2002-12-24",1.2572,1.2777,1.2572,1.2777,142839.0],["2002-12-26",1.2883,1.3328,1.2874,1.3328,230567.0],["2002-12-27",1.3105,1.3274,1.2821,1.3274,57361.0],["2002-12-30",1.3319,1.3337,1.3114,1.3114,66358.0],["2002-12-31",1.3123,1.3292,1.2679,1.3292,53987.0],["2003-01-02",1.3168,1.3168,1.2092,1.2225,187828.0],["2003-01-03",1.219,1.2448,1.2021,1.2021,85479.0],["2003-01-06",1.1941,1.219,1.1941,1.219,410522.0],["2003-01-07",1.2216,1.3274,1.2181,1.3159,289053.0],["2003-01-08",1.3159,1.3159,1.2616,1.307,64109.0],["2003-01-09",1.2954,1.3354,1.2954,1.3337,94476.0],["2003-01-10",1.3319,1.3337,1.323,1.3239,11247.0],["2003-01-13",1.3043,1.3737,1.2865,1.3648,107973.0],["2003-01-14",1.3354,1.3799,1.3354,1.3603,53987.0],["2003-01-15",1.3381,1.3737,1.3123,1.3426,130467.0],["2003-01-16",1.3114,1.3666,1.3114,1.3132,122594.0],["2003-01-17",1.3141,1.3434,1.2892,1.3043,48363.0],["2003-01-21",1.307,1.3514,1.2892,1.3514,79855.0],["2003-01-22",1.3221,1.3328,1.2865,1.3168,66358.0],["2003-01-23",1.3025,1.3799,1.3025,1.3514,326168.0],["2003-01-24",1.3514,1.3514,1.3337,1.3337,82104.0],["2003-01-27",1.3257,1.3434,1.3159,1.3434,107973.0],["2003-01-28",1.3434,1.3781,1.3159,1.3461,113597.0],["2003-01-29",1.3346,1.3568,1.3266,1.3568,210322.0],["2003-01-30",1.3274,1.3595,1.3274,1.3595,15746.0],["2003-01-31",1.3426,1.3595,1.3346,1.3363,23619.0],["2003-02-03",1.3337,1.3434,1.3337,1.3363,20245.0],["2003-02-04",1.3408,1.3737,1.3337,1.3737,26993.0],["2003-02-05",1.3612,1.3612,1.2225,1.2892,262059.0],["2003-02-06",1.2972,1.3328,1.2803,1.3194,105724.0],["2003-02-07",1.291,1.3337,1.2892,1.3132,209198.0],["2003-02-10",1.3052,1.3141,1.2937,1.2972,44989.0],["2003-02-11",1.2892,1.2901,1.2376,1.2474,41615.0],["2003-02-12",1.2545,1.2545,1.227,1.2323,38240.0],["2003-02-13",1.2332,1.2332,1.1701,1.1852,98975.0],["2003-02-14",1.1825,1.267,1.0936,1.2448,130467.0],["2003-02-18",1.2616,1.2697,1.2572,1.2572,30367.0],["2003-02-19",1.267,1.267,1.1843,1.2199,29243.0],["2003-02-20",1.2252,1.2528,1.2119,1.2181,57361.0],["2003-02-21",1.2119,1.2127,1.1647,1.1683,200200.0],["2003-02-24",1.1603,1.1816,1.147,1.147,136091.0],["2003-02-25",1.1621,1.1674,1.1425,1.1674,31492.0],["2003-02-26",1.1505,1.1558,1.1425,1.1434,87728.0],["2003-02-27",1.1123,1.1425,1.1123,1.1132,151837.0],["2003-02-28",1.1212,1.1212,1.0936,1.1114,151837.0],["2003-03-03",1.1123,1.1514,1.09,1.1016,181080.0],["2003-03-04",1.0803,1.1541,1.0758,1.0758,209198.0],["2003-03-05",1.074,1.0803,1.0669,1.0714,556736.0],["2003-03-06",1.0767,1.1043,1.0527,1.0643,214821.0],["2003-03-07",1.0696,1.0696,1.0616,1.0669,125969.0],["2003-03-10",1.0598,1.1007,1.0225,1.066,116971.0],["2003-03-11",1.0625,1.0669,1.0625,1.0634,30367.0],["2003-03-12",1.0705,1.0838,1.0607,1.0705,86603.0],["2003-03-13",1.0794,1.1105,1.0634,1.0669,115846.0],["2003-03-14",1.0749,1.0749,1.0598,1.0607,186703.0],["2003-03-17",1.0634,1.1363,1.0625,1.1309,190077.0],["2003-03-18",1.1149,1.2136,1.1149,1.2012,98975.0],["2003-03-19",1.187,1.2127,1.187,1.211,115846.0],["2003-03-20",1.2074,1.2181,1.2003,1.2003,55111.0],["2003-03-21",1.1701,1.3283,1.1701,1.2794,321670.0],["2003-03-24",1.2892,1.2892,1.1914,1.2003,96726.0],["2003-03-25",1.2172,1.2439,1.2092,1.2394,73107.0],["2003-03-26",1.2448,1.2448,1.2163,1.2225,19120.0],["2003-03-27",1.2341,1.2803,1.2341,1.2723,73107.0],["2003-03-28",1.2803,1.2803,1.2403,1.2723,88853.0],["2003-03-31",1.2714,1.2714,1.2047,1.2314,482504.0],["2003-04-01",1.2065,1.2359,1.2003,1.2288,77606.0],["2003-04-02",1.235,1.2554,1.2341,1.2448,193452.0],["2003-04-03",1.251,1.2625,1.2243,1.2554,161960.0],["2003-04-04",1.2492,1.2608,1.2323,1.2439,104599.0],["2003-04-07",1.2545,1.2714,1.243,1.2714,103474.0],["2003-04-08",1.2581,1.2794,1.2581,1.267,84354.0],["2003-04-09",1.2679,1.2892,1.2679,1.2812,128218.0],["2003-04-10",1.2812,1.2848,1.2777,1.2777,61860.0],["2003-04-11",1.2768,1.2812,1.2768,1.2803,82104.0],["2003-04-14",1.2768,1.283,1.2768,1.2812,139465.0],["2003-04-15",1.2768,1.2892,1.2768,1.2812,34866.0],["2003-04-16",1.2803,1.2812,1.2368,1.2803,78730.0],["2003-04-17",1.2723,1.2839,1.267,1.2839,28118.0],["2003-04-21",1.2714,1.2892,1.2714,1.2848,71982.0],["2003-04-22",1.2848,1.3559,1.2225,1.3559,277806.0],["2003-04-23",1.3426,1.3781,1.3354,1.3728,299175.0],["2003-04-24",1.3781,1.3826,1.3603,1.3692,249688.0],["2003-04-25",1.3692,1.3692,1.3381,1.3381,89978.0],["2003-04-28",1.3337,1.3506,1.3337,1.3337,37116.0],["2003-04-29",1.3337,1.4003,1.3337,1.3977,143964.0],["2003-04-30",1.403,1.467,1.403,1.4421,262059.0],["2003-05-01",1.4573,1.5026,1.4546,1.491,356536.0],["2003-05-02",1.4982,1.4982,1.3941,1.4759,200200.0],["2003-05-05",1.5044,1.5044,1.4181,1.4368,237316.0],["2003-05-06",1.4626,1.4626,1.3959,1.4581,164209.0],["2003-05-07",1.4324,1.4546,1.4288,1.443,42739.0],["2003-05-08",1.4412,1.4528,1.4101,1.4528,87728.0],["2003-05-09",1.4412,1.4688,1.4395,1.4395,22494.0],["2003-05-12",1.4315,1.4368,1.4119,1.4137,149588.0],["2003-05-13",1.4137,1.4137,1.379,1.4084,74231.0],["2003-05-14",1.3675,1.379,1.3657,1.3781,80980.0],["2003-05-15",1.3852,1.387,1.3781,1.3861,31492.0],["2003-05-16",1.3701,1.4003,1.3701,1.3826,53987.0],["2003-05-19",1.3772,1.3861,1.3772,1.3826,105724.0],["2003-05-20",1.379,1.4564,1.379,1.4377,155211.0],["2003-05-21",1.4635,1.4893,1.4359,1.4439,274431.0],["2003-05-22",1.4493,1.4493,1.4252,1.4279,43864.0],["2003-05-23",1.4226,1.4244,1.4048,1.4226,111347.0],["2003-05-27",1.4244,1.467,1.4244,1.467,82104.0],["2003-05-28",1.4395,1.4661,1.4395,1.4475,35991.0],["2003-05-29",1.4617,1.4759,1.4412,1.467,302549.0],["2003-05-30",1.451,1.5026,1.451,1.4804,107973.0],["2003-06-02",1.4884,1.5026,1.467,1.4777,156336.0],["2003-06-03",1.4599,1.467,1.4599,1.467,11247.0],["2003-06-04",1.4626,1.5115,1.4626,1.5106,164209.0],["2003-06-05",1.4599,1.5106,1.4599,1.4937,205824.0],["2003-06-06",1.5115,1.5115,1.5035,1.507,215946.0],["2003-06-09",1.5115,1.5115,1.467,1.5026,160835.0],["2003-06-10",1.4804,1.5115,1.4804,1.5026,57361.0],["2003-06-11",1.4679,1.4919,1.4679,1.4715,101225.0],["2003-06-12",1.4715,1.4715,1.4066,1.4581,88853.0],["2003-06-13",1.467,1.467,1.459,1.4661,26993.0],["2003-06-16",1.427,1.4982,1.427,1.4982,146213.0],["2003-06-17",1.4848,1.5248,1.4848,1.523,122594.0],["2003-06-18",1.523,1.5559,1.5222,1.5444,141715.0],["2003-06-19",1.5257,1.5559,1.5248,1.5515,73107.0],["2003-06-20",1.4982,1.5115,1.4982,1.4999,5624.0],["2003-06-23",1.5115,1.5115,1.4546,1.4564,103474.0],["2003-06-24",1.4359,1.4359,1.259,1.3959,357661.0],["2003-06-25",1.3781,1.435,1.3781,1.419,131592.0],["2003-06-26",1.4235,1.4697,1.4226,1.4528,89978.0],["2003-06-27",1.475,1.4866,1.435,1.467,16871.0],["2003-06-30",1.4048,1.5115,1.4048,1.5106,123719.0],["2003-07-01",1.4226,1.4999,1.4226,1.4661,39365.0],["2003-07-02",1.4404,1.507,1.4404,1.4937,91102.0],["2003-07-03",1.4937,1.4937,1.467,1.467,22494.0],["2003-07-07",1.4581,1.5044,1.4581,1.4697,21370.0],["2003-07-08",1.467,1.5239,1.467,1.5115,256436.0],["2003-07-09",1.4679,1.5586,1.4679,1.5559,230567.0],["2003-07-10",1.5666,1.6404,1.4901,1.6404,376781.0],["2003-07-11",1.6182,1.6893,1.5559,1.6778,707448.0],["2003-07-14",1.6893,1.7249,1.6475,1.716,280055.0],["2003-07-15",1.708,1.7115,1.6884,1.6893,249688.0],["2003-07-16",1.6413,1.7115,1.6413,1.6946,393652.0],["2003-07-17",1.6955,1.6982,1.6422,1.6893,231692.0],["2003-07-18",1.7062,1.7115,1.62,1.7071,411647.0],["2003-07-21",1.6208,1.7071,1.6208,1.6955,202449.0],["2003-07-22",1.6982,1.716,1.6858,1.716,313797.0],["2003-07-23",1.7044,1.7044,1.6208,1.6208,124844.0],["2003-07-24",1.62,1.6324,1.5782,1.5871,80980.0],["2003-07-25",1.5782,1.5782,1.5559,1.5568,130467.0],["2003-07-28",1.5604,1.5648,1.5115,1.5639,87728.0],["2003-07-29",1.5648,1.5986,1.5515,1.5986,164209.0],["2003-07-30",1.5986,1.7151,1.5791,1.6475,196826.0],["2003-07-31",1.5693,1.6689,1.5693,1.6449,109098.0],["2003-08-01",1.6244,1.6617,1.6004,1.6617,66358.0],["2003-08-04",1.5346,1.6066,1.5346,1.5693,84354.0],["2003-08-05",1.5613,1.5675,1.5204,1.5266,168708.0],["2003-08-06",1.5204,1.5942,1.5115,1.5942,26993.0],["2003-08-07",1.5204,1.5942,1.5204,1.5817,84354.0],["2003-08-08",1.5942,1.5942,1.5559,1.5871,19120.0],["2003-08-11",1.5462,1.6173,1.5462,1.5559,69733.0],["2003-08-12",1.5142,1.5764,1.5142,1.5559,64109.0],["2003-08-13",1.4679,1.5853,1.4679,1.5204,42739.0],["2003-08-14",1.5124,1.5888,1.5124,1.531,31492.0],["2003-08-15",1.5204,1.5204,1.5204,1.5204,1125.0],["2003-08-18",1.5124,1.5764,1.5124,1.5337,83229.0],["2003-08-19",1.5417,1.5782,1.5239,1.5239,31492.0],["2003-08-20",1.5328,1.5595,1.5328,1.5559,28118.0],["2003-08-21",1.5337,1.5782,1.5204,1.5204,89978.0],["2003-08-22",1.5204,1.5559,1.4946,1.5106,160835.0],["2003-08-25",1.4946,1.5639,1.4946,1.4982,47238.0],["2003-08-26",1.4893,1.5559,1.4893,1.5559,156336.0],["2003-08-27",1.5559,1.5871,1.5302,1.5559,122594.0],["2003-08-28",1.5471,1.5719,1.5471,1.5542,104599.0],["2003-08-29",1.5373,1.5862,1.5373,1.5648,74231.0],["2003-09-02",1.5559,1.5862,1.5391,1.5711,141715.0],["2003-09-03",1.5559,1.6004,1.5559,1.5968,212572.0],["2003-09-04",1.5826,1.6226,1.5782,1.6182,121470.0],["2003-09-05",1.5133,1.6271,1.5133,1.6262,97851.0],["2003-09-08",1.5924,1.6333,1.5915,1.6128,154086.0],["2003-09-09",1.5782,1.6164,1.5559,1.6004,127093.0],["2003-09-10",1.5835,1.6182,1.5835,1.6155,57361.0],["2003-09-11",1.6137,1.6449,1.5897,1.6013,75356.0],["2003-09-12",1.5986,1.6449,1.5986,1.6031,47238.0],["2003-09-15",1.636,1.636,1.6075,1.6217,113597.0],["2003-09-16",1.636,1.6706,1.6217,1.6449,112472.0],["2003-09-17",1.6244,1.6546,1.6164,1.6182,70857.0],["2003-09-18",1.6182,1.6449,1.6182,1.6208,74231.0],["2003-09-19",1.5399,1.612,1.5382,1.6031,786178.0],["2003-09-22",1.5559,1.6795,1.5559,1.6457,77606.0],["2003-09-23",1.6315,1.716,1.6315,1.716,146213.0],["2003-09-24",1.7044,1.7231,1.6893,1.716,334041.0],["2003-09-25",1.6964,1.716,1.6946,1.7071,39365.0],["2003-09-26",1.6893,1.6973,1.6457,1.6955,94476.0],["2003-09-29",1.6973,1.7115,1.6626,1.7115,79855.0],["2003-09-30",1.6626,1.6938,1.6626,1.6831,50612.0],["2003-10-01",1.6804,1.7053,1.6511,1.7053,61860.0],["2003-10-02",1.7115,1.7115,1.6671,1.7071,8998.0],["2003-10-03",1.6893,1.7106,1.6831,1.7106,55111.0],["2003-10-06",1.7115,1.7115,1.6902,1.708,35991.0],["2003-10-07",1.6858,1.7026,1.6849,1.692,165334.0],["2003-10-08",1.6902,1.7106,1.6786,1.6973,48363.0],["2003-10-09",1.6982,1.7098,1.6858,1.6938,55111.0],["2003-10-10",1.6893,1.7151,1.6893,1.6893,115846.0],["2003-10-13",1.6884,1.7329,1.6884,1.7026,17996.0],["2003-10-14",1.708,1.708,1.6715,1.6715,16871.0],["2003-10-15",1.6813,1.7204,1.6804,1.6849,34866.0],["2003-10-16",1.7204,1.7204,1.6822,1.6822,34866.0],["2003-10-17",1.6849,1.724,1.6849,1.724,32617.0],["2003-10-20",1.7151,1.7338,1.7151,1.7275,104599.0],["2003-10-21",1.7427,1.756,1.7267,1.7507,148463.0],["2003-10-22",1.7515,1.7587,1.7338,1.7338,128218.0],["2003-10-23",1.7267,1.7435,1.7267,1.7373,56236.0],["2003-10-24",1.7427,1.756,1.7409,1.7462,57361.0],["2003-10-27",1.7515,1.7782,1.7507,1.7658,146213.0],["2003-10-28",1.7782,1.796,1.7738,1.7862,418395.0],["2003-10-29",1.8004,1.8218,1.7738,1.7782,204699.0],["2003-10-30",1.7827,1.7978,1.7782,1.7978,154086.0],["2003-10-31",1.7987,1.8049,1.7827,1.7827,75356.0],["2003-11-03",1.7951,1.7951,1.7782,1.7827,213697.0],["2003-11-04",1.7738,1.788,1.7738,1.788,398150.0],["2003-11-05",1.7782,1.8316,1.7782,1.8138,355411.0],["2003-11-06",1.8004,1.8636,1.8004,1.8316,32617.0],["2003-11-07",1.8316,1.8413,1.8138,1.8138,184454.0],["2003-11-10",1.7791,1.8671,1.7791,1.8227,247438.0],["2003-11-11",1.86,1.8662,1.8156,1.8662,38240.0],["2003-11-12",1.8654,1.8894,1.8138,1.8582,246313.0],["2003-11-13",1.8609,1.9329,1.8502,1.8636,194576.0],["2003-11-14",1.8013,1.9116,1.7987,1.9116,98975.0],["2003-11-17",1.9089,1.9116,1.8618,1.9116,77606.0],["2003-11-18",1.9285,1.9472,1.8351,1.9276,84354.0],["2003-11-19",1.9383,1.9383,1.9294,1.9338,30367.0],["2003-11-20",1.9356,1.9356,1.8929,1.908,97851.0],["2003-11-21",1.9071,1.9249,1.9071,1.9071,58485.0],["2003-11-24",1.8814,1.9463,1.8814,1.8929,197951.0],["2003-11-25",1.8671,1.9329,1.8671,1.8778,110222.0],["2003-11-26",1.8787,1.9071,1.8787,1.8894,43864.0],["2003-11-28",1.8894,1.8894,1.8698,1.8698,58485.0],["2003-12-01",1.8983,1.9383,1.8902,1.9383,101225.0],["2003-12-02",1.9418,2.0361,1.916,2.0138,307048.0],["2003-12-03",2.045,2.0618,1.9774,2.0049,208073.0],["2003-12-04",2.0201,2.0432,1.9987,1.9987,66358.0],["2003-12-05",2.0227,2.0441,2.0094,2.0103,118095.0],["2003-12-08",2.0432,2.045,2.0138,2.0441,61860.0],["2003-12-09",2.0138,2.045,1.9987,2.0432,50612.0],["2003-12-10",1.9996,2.029,1.9996,2.0281,49488.0],["2003-12-11",1.9987,2.053,1.9987,2.045,175456.0],["2003-12-12",2.0583,2.0583,2.0138,2.0138,25869.0],["2003-12-15",2.0761,2.1961,2.0618,2.1339,328418.0],["2003-12-16",2.1783,2.1801,2.1063,2.1783,242939.0],["2003-12-17",2.2139,2.2228,2.1845,2.1899,311547.0],["2003-12-18",2.2228,2.2228,2.1161,2.1668,110222.0],["2003-12-19",2.1303,2.2166,2.1303,2.2139,147338.0],["2003-12-22",2.2228,2.3019,2.213,2.2352,402649.0],["2003-12-23",2.2895,2.2895,2.1694,2.2254,460010.0],["2003-12-24",2.2361,2.2708,2.2086,2.2708,548863.0],["2003-12-26",2.2672,2.614,2.261,2.4344,1162959.0],["2003-12-29",2.5758,2.5784,2.2761,2.3028,1024619.0],["2003-12-30",2.2886,2.333,2.1783,2.1783,339665.0],["2003-12-31",2.1783,2.2094,2.1534,2.2023,256436.0],["2004-01-02",2.3884,2.3884,2.2561,2.3261,359010.0],["2004-01-05",2.3506,2.3506,2.1694,2.265,214146.0],["2004-01-06",2.2839,2.3106,2.2406,2.3006,226743.0],["2004-01-07",2.335,2.335,2.1961,2.2895,258235.0],["2004-01-08",2.2628,2.2772,2.2339,2.2439,128668.0],["2004-01-09",2.2228,2.3006,2.2183,2.3006,212347.0],["2004-01-12",2.3339,2.3339,2.2828,2.2839,119670.0],["2004-01-13",2.3328,2.3339,2.2228,2.2506,262734.0],["2004-01-14",2.2206,2.3328,2.2206,2.2817,329318.0],["2004-01-15",2.3206,2.3228,2.2228,2.3128,102574.0],["2004-01-16",2.3228,2.3561,2.3095,2.3095,378805.0],["2004-01-20",2.3072,2.3606,2.2672,2.3339,149363.0],["2004-01-21",2.2517,2.5162,2.2517,2.4328,181755.0],["2004-01-22",2.355,2.4173,2.355,2.3906,170057.0],["2004-01-23",2.3495,2.4095,2.3495,2.395,103474.0],["2004-01-26",2.3873,2.4184,2.3339,2.3506,67483.0],["2004-01-27",2.4395,2.4395,2.3506,2.3684,89978.0],["2004-01-28",2.3361,2.3739,2.2783,2.3406,84579.0],["2004-01-29",2.285,2.3106,2.2006,2.2206,266333.0],["2004-01-30",2.2206,2.2517,2.2206,2.2206,198850.0],["2004-02-02",2.2206,2.3406,2.2206,2.2772,341015.0],["2004-02-03",2.3328,2.3328,2.215,2.2906,28793.0],["2004-02-04",2.2394,2.3272,2.2239,2.2495,91777.0],["2004-02-05",2.2094,2.2606,2.2094,2.2394,71082.0],["2004-02-06",2.2394,2.3617,2.2394,2.3361,150262.0],["2004-02-09",2.305,2.3728,2.2394,2.355,85479.0],["2004-02-10",2.3773,2.3773,2.2317,2.3384,75581.0],["2004-02-11",2.3439,2.355,2.3395,2.355,86378.0],["2004-02-12",2.3195,2.355,2.3172,2.3339,116071.0],["2004-02-13",2.3295,2.3317,2.3128,2.3128,48588.0],["2004-02-17",2.3395,2.3395,2.2495,2.2906,242039.0],["2004-02-18",2.2995,2.3495,2.295,2.3261,65684.0],["2004-02-19",2.3195,2.3617,2.3195,2.3373,65684.0],["2004-02-20",2.3117,2.3506,2.3117,2.3339,75581.0],["2004-02-23",2.3339,2.3573,2.3228,2.3573,93577.0],["2004-02-24",2.3617,2.3895,2.3317,2.3895,109773.0],["2004-02-25",2.365,2.4451,2.3561,2.4451,154761.0],["2004-02-26",2.3995,2.4451,2.3673,2.4406,193452.0],["2004-02-27",2.4451,2.4451,2.3828,2.3906,49488.0],["2004-03-01",2.3673,2.4417,2.3673,2.4384,111572.0],["2004-03-02",2.4217,2.534,2.3417,2.355,541665.0],["2004-03-03",2.3928,2.4784,2.3139,2.4451,73782.0],["2004-03-04",2.3817,2.415,2.3139,2.345,45889.0],["2004-03-05",2.315,2.3973,2.315,2.325,27893.0],["2004-03-08",2.3117,2.3973,2.3117,2.3417,27893.0],["2004-03-09",2.3117,2.3373,2.2961,2.2961,109773.0],["2004-03-10",2.2928,2.3206,2.1872,2.2017,141265.0],["2004-03-11",2.2006,2.235,2.2006,2.2017,135866.0],["2004-03-12",2.3139,2.3139,2.195,2.2194,160160.0],["2004-03-15",2.2061,2.2728,2.2061,2.2228,28793.0],["2004-03-16",2.1872,2.3339,2.1872,2.1905,80080.0],["2004-03-17",2.1783,2.1783,1.9549,2.0205,613647.0],["2004-03-18",1.9727,2.1817,1.9727,2.1705,215946.0],["2004-03-19",2.0005,2.1483,2.0005,2.1405,104374.0],["2004-03-22",2.0005,2.1605,2.0005,2.1383,83679.0],["2004-03-23",2.0661,2.2117,2.0661,2.1383,26993.0],["2004-03-24",2.0683,2.0839,2.0683,2.0683,98975.0],["2004-03-25",2.0694,2.0727,1.8805,1.9171,224944.0],["2004-03-26",1.9205,1.9205,1.8727,1.9083,210547.0],["2004-03-29",2.0216,2.0772,2.0094,2.0772,254636.0],["2004-03-30",2.1783,2.1783,2.0372,2.1005,43189.0],["2004-03-31",2.0127,2.1061,2.0127,2.0516,57586.0],["2004-04-01",2.1005,2.1005,2.0372,2.0372,89078.0],["2004-04-02",2.0839,2.1394,2.0116,2.1394,157461.0],["2004-04-05",2.0227,2.145,2.0227,2.0827,71982.0],["2004-04-06",2.1361,2.1361,2.0572,2.0616,74681.0],["2004-04-07",2.0627,2.0627,2.0561,2.0561,41390.0],["2004-04-08",2.0227,2.0516,2.0227,2.0394,51287.0],["2004-04-12",2.0505,2.0505,1.9694,1.9694,82779.0],["2004-04-13",1.9516,1.9694,1.9283,1.9372,61185.0],["2004-04-14",1.9271,1.9438,1.9171,1.9383,31492.0],["2004-04-15",1.9716,2.0005,1.8871,1.8871,94476.0],["2004-04-16",1.8894,1.9783,1.8827,1.966,43189.0],["2004-04-19",1.946,2.0338,1.9438,1.9438,52187.0],["2004-04-20",1.8849,1.9849,1.8849,1.956,24294.0],["2004-04-21",1.9949,2.0005,1.9827,1.9838,21595.0],["2004-04-22",2.0005,2.0005,1.9505,1.9549,61185.0],["2004-04-23",1.9972,1.9972,1.9494,1.9794,40490.0],["2004-04-26",1.9449,1.9938,1.9449,1.956,32392.0],["2004-04-27",1.9727,1.9949,1.9727,1.9838,53087.0],["2004-04-28",1.9894,2.0283,1.9672,2.0172,136766.0],["2004-04-29",2.0049,2.0049,1.9794,1.9805,8098.0],["2004-04-30",1.9783,1.9994,1.8694,1.8771,97176.0],["2004-05-03",1.8805,1.8949,1.8282,1.8949,120570.0],["2004-05-04",1.9149,2.0172,1.866,1.9472,61185.0],["2004-05-05",1.9171,2.1439,1.9171,2.1439,96276.0],["2004-05-06",1.9905,2.1483,1.9905,2.0716,57586.0],["2004-05-07",2.1005,2.1005,1.9494,1.9494,28793.0],["2004-05-10",1.9016,1.9338,1.8127,1.9271,66583.0],["2004-05-11",1.9516,2.0005,1.9516,1.9727,34191.0],["2004-05-12",1.966,1.9994,1.966,1.9994,6298.0],["2004-05-13",1.9738,1.9738,1.9449,1.9527,19795.0],["2004-05-14",1.9449,1.9449,1.8905,1.8905,17996.0],["2004-05-17",1.8894,1.9094,1.8894,1.8894,31492.0],["2004-05-18",1.876,1.9405,1.876,1.9394,18895.0],["2004-05-19",1.956,1.956,1.9127,1.9127,7198.0],["2004-05-20",1.8616,1.9438,1.8616,1.9416,47688.0],["2004-05-21",1.9271,1.9283,1.9005,1.9171,10797.0],["2004-05-24",1.9027,1.9449,1.8916,1.9449,19795.0],["2004-05-25",1.9005,1.9394,1.9005,1.9183,8998.0],["2004-05-26",1.9216,1.936,1.9016,1.9227,66583.0],["2004-05-27",1.9227,1.9394,1.856,1.8805,186253.0],["2004-05-28",1.8449,1.886,1.7593,1.7593,193452.0],["2004-06-01",1.846,1.8471,1.7616,1.7849,117871.0],["2004-06-02",1.7571,1.9083,1.7571,1.9083,42289.0],["2004-06-03",1.7949,1.9083,1.7949,1.9083,26093.0],["2004-06-04",1.8894,1.9327,1.8894,1.9327,8998.0],["2004-06-07",1.9449,1.9894,1.9449,1.9827,35991.0],["2004-06-08",1.9827,1.9894,1.9472,1.9605,12597.0],["2004-06-09",1.9472,1.9994,1.8916,1.9994,12597.0],["2004-06-10",1.9994,1.9994,1.9516,1.9549,8998.0],["2004-06-14",1.9938,2.0005,1.9094,1.9938,77381.0],["2004-06-15",1.9483,1.9583,1.936,1.9583,26093.0],["2004-06-16",1.8894,1.9538,1.8894,1.9183,35091.0],["2004-06-17",1.9183,1.9594,1.8894,1.9305,36891.0],["2004-06-18",1.9705,1.9705,1.8827,1.8827,32392.0],["2004-06-21",1.8571,1.8571,1.7993,1.8282,76481.0],["2004-06-22",1.8282,1.8516,1.8116,1.8227,105274.0],["2004-06-23",1.7782,1.8216,1.7782,1.8171,137666.0],["2004-06-24",1.9338,1.9338,1.806,1.8116,120570.0],["2004-06-25",1.8327,1.8338,1.8004,1.8071,70182.0],["2004-06-28",1.8749,1.8894,1.8071,1.886,19795.0],["2004-06-29",1.8971,1.9438,1.8894,1.9171,58485.0],["2004-06-30",1.9171,1.9438,1.9071,1.9127,86378.0],["2004-07-01",1.9127,1.9994,1.9127,1.9994,137666.0],["2004-07-02",2.0061,2.0061,1.9583,1.9905,60285.0],["2004-07-06",1.9749,2.0561,1.936,1.9816,99875.0],["2004-07-07",1.9772,1.9772,1.9494,1.9749,43189.0],["2004-07-08",1.9116,2.1594,1.9116,1.9872,253737.0],["2004-07-09",1.9983,2.0294,1.9627,2.0183,77381.0],["2004-07-12",2.0827,2.0827,2.035,2.035,66583.0],["2004-07-13",2.0927,2.1205,2.0361,2.1205,112472.0],["2004-07-14",1.9583,2.1694,1.9583,2.1439,190752.0],["2004-07-15",1.9572,2.145,1.9572,2.1405,76481.0],["2004-07-16",1.956,2.2006,1.956,2.1516,17096.0],["2004-07-19",2.0994,2.1794,2.0994,2.1617,44989.0],["2004-07-20",2.1617,2.2228,2.135,2.2228,27893.0],["2004-07-21",2.1783,2.2228,2.145,2.1594,202449.0],["2004-07-22",2.1283,2.1394,2.1005,2.1005,133167.0],["2004-07-23",2.115,2.1183,2.0783,2.1183,30592.0],["2004-07-26",2.0805,2.1572,2.0783,2.1572,76481.0],["2004-07-27",2.0861,2.1383,2.0861,2.1383,44089.0],["2004-07-28",2.1439,2.1439,2.0872,2.1205,16196.0],["2004-07-29",2.095,2.1216,2.095,2.1139,21595.0],["2004-07-30",2.1183,2.1183,2.0972,2.0972,13497.0],["2004-08-02",2.0961,2.105,2.0683,2.0783,62084.0],["2004-08-03",2.1105,2.145,2.1105,2.1116,146663.0],["2004-08-04",2.1128,2.1839,2.0727,2.1672,53987.0],["2004-08-05",2.0972,2.1783,2.0916,2.0916,56686.0],["2004-08-06",2.0627,2.1894,2.0616,2.1861,39590.0],["2004-08-09",2.1672,2.2061,2.1672,2.2006,318520.0],["2004-08-10",2.1783,2.2006,2.1761,2.2006,58485.0],["2004-08-11",2.1683,2.1683,2.0338,2.0727,48588.0],["2004-08-12",1.9105,2.0739,1.9105,2.0183,84579.0],["2004-08-13",2.0527,2.0739,1.9861,2.0561,30592.0],["2004-08-16",1.9861,2.0149,1.9794,2.0005,56686.0],["2004-08-17",2.0616,2.0772,2.0283,2.0505,49488.0],["2004-08-18",2.0516,2.0883,2.0227,2.0883,49488.0],["2004-08-19",2.0861,2.1239,2.0561,2.0572,80980.0],["2004-08-20",2.1016,2.1216,2.0561,2.0572,45889.0],["2004-08-23",2.0127,2.1617,2.0127,2.1172,165559.0],["2004-08-24",2.0516,2.1561,2.0227,2.0761,127768.0],["2004-08-25",2.055,2.1339,2.045,2.1116,118770.0],["2004-08-26",2.1194,2.1505,2.1005,2.135,55786.0],["2004-08-27",2.0994,2.0994,2.0483,2.0794,23394.0],["2004-08-30",2.095,2.1672,2.0883,2.1128,110672.0],["2004-08-31",2.1494,2.155,2.1083,2.1505,26093.0],["2004-09-01",2.1394,2.1394,2.1394,2.1394,6298.0],["2004-09-02",2.1561,2.2339,2.145,2.2283,262734.0],["2004-09-03",2.195,2.2228,2.195,2.2028,41390.0],["2004-09-07",2.2006,2.2472,2.2006,2.2239,114271.0],["2004-09-08",2.2217,2.245,2.1294,2.2206,141265.0],["2004-09-09",2.1728,2.2217,2.1561,2.2217,28793.0],["2004-09-10",2.1694,2.2117,2.1694,2.1872,8998.0],["2004-09-13",2.1639,2.2228,2.1228,2.1472,35991.0],["2004-09-14",2.1672,2.205,2.1672,2.1961,71982.0],["2004-09-15",2.1861,2.2283,2.0983,2.2117,53987.0],["2004-09-16",2.235,2.2506,2.1405,2.2172,36891.0],["2004-09-17",2.2283,2.2283,2.1316,2.2072,45889.0],["2004-09-20",2.1561,2.2261,2.135,2.135,49488.0],["2004-09-21",2.1405,2.1761,2.1405,2.1505,6298.0],["2004-09-22",2.1728,2.1728,2.1194,2.1416,42289.0],["2004-09-23",2.0839,2.1116,2.0839,2.0861,36891.0],["2004-09-24",2.0583,2.0594,2.0216,2.0283,35091.0],["2004-09-27",2.0227,2.0227,1.9672,1.9749,81880.0],["2004-09-28",2.1005,2.1005,1.9283,2.0472,51287.0],["2004-09-29",1.9627,2.2228,1.9627,2.1039,89078.0],["2004-09-30",2.1039,2.2172,2.0094,2.1705,157461.0],["2004-10-01",2.115,2.2161,2.1061,2.1383,27893.0],["2004-10-04",2.2328,2.2328,2.125,2.145,74681.0],["2004-10-05",2.1772,2.1772,2.1116,2.1728,26993.0],["2004-10-06",2.1639,2.195,2.1416,2.195,105274.0],["2004-10-07",2.1894,2.195,2.1283,2.1339,106173.0],["2004-10-08",2.1717,2.1717,2.1394,2.1405,39590.0],["2004-10-11",2.1328,2.1339,2.0505,2.1116,16196.0],["2004-10-12",2.0839,2.1228,2.0839,2.0894,10797.0],["2004-10-13",2.085,2.095,2.0405,2.0672,121470.0],["2004-10-14",2.0672,2.0727,2.0572,2.0583,71082.0],["2004-10-15",2.0605,2.0605,2.0338,2.035,55786.0],["2004-10-18",2.0216,2.0283,2.0205,2.0216,191652.0],["2004-10-19",2.0427,2.0427,1.9872,2.0138,69283.0],["2004-10-20",2.0416,2.0416,2.0016,2.0138,210547.0],["2004-10-21",2.0016,2.0294,2.0016,2.0294,1800.0],["2004-10-22",2.0016,2.0483,2.0016,2.0261,53987.0],["2004-10-25",2.0016,2.0894,2.0016,2.0116,64784.0],["2004-10-26",2.0016,2.0894,2.0016,2.0894,44089.0],["2004-10-27",2.0316,2.1005,2.0316,2.0572,39590.0],["2004-10-28",2.1128,2.1128,2.0016,2.0149,42289.0],["2004-10-29",2.095,2.095,2.0761,2.0761,7198.0],["2004-11-01",2.065,2.1005,2.065,2.1005,49488.0],["2004-11-02",2.1094,2.1116,2.0683,2.0883,26993.0],["2004-11-03",2.0661,2.0727,2.0027,2.0238,19795.0],["2004-11-04",2.1083,2.1083,2.0049,2.0372,20695.0],["2004-11-05",2.1083,2.1083,2.0561,2.0961,11697.0],["2004-11-08",2.0538,2.1116,2.0227,2.0372,41390.0],["2004-11-09",2.0183,2.1628,2.0183,2.1405,97176.0],["2004-11-10",2.0327,2.1328,2.0327,2.0883,52187.0],["2004-11-11",2.1539,2.1894,2.1539,2.1894,39590.0],["2004-11-12",2.0739,2.1772,2.0316,2.1594,72882.0],["2004-11-15",2.1783,2.1783,2.1394,2.145,19795.0],["2004-11-16",2.0316,2.1672,2.0316,2.1672,34191.0],["2004-11-17",2.1561,2.1783,2.1561,2.1772,29693.0],["2004-11-18",2.1128,2.1772,2.1128,2.1617,34191.0],["2004-11-19",2.1039,2.2561,2.1039,2.2561,201550.0],["2004-11-22",2.1316,2.2772,2.1316,2.2528,152062.0],["2004-11-23",2.2528,2.2895,2.2328,2.2739,97176.0],["2004-11-24",2.2739,2.3339,2.2739,2.2739,35091.0],["2004-11-26",2.1683,2.3006,2.1683,2.3006,20695.0],["2004-11-29",2.3006,2.3884,2.2228,2.345,292427.0],["2004-11-30",2.3295,2.4184,2.3295,2.405,93577.0],["2004-12-01",2.4217,2.4717,2.3461,2.4562,116071.0],["2004-12-02",2.4562,2.504,2.4417,2.4639,171857.0],["2004-12-03",2.4673,2.4895,2.4673,2.4751,58485.0],["2004-12-06",2.494,2.4984,2.4628,2.4984,58485.0],["2004-12-07",2.4995,2.5006,2.4651,2.5006,87278.0],["2004-12-08",2.504,2.504,2.4617,2.4773,132267.0],["2004-12-09",2.4562,2.4784,2.4073,2.4617,118770.0],["2004-12-10",2.4062,2.4451,2.4006,2.4262,27893.0],["2004-12-13",2.4262,2.4428,2.4117,2.4117,101675.0],["2004-12-14",2.3817,2.3839,2.3239,2.3295,81880.0],["2004-12-15",2.3228,2.3428,2.2872,2.3195,53087.0],["2004-12-16",2.3617,2.3617,2.3095,2.3395,200650.0],["2004-12-17",2.3839,2.3839,2.3161,2.3295,57586.0],["2004-12-20",2.3328,2.3384,2.2972,2.3006,114271.0],["2004-12-21",2.3006,2.3561,2.2672,2.2728,84579.0],["2004-12-22",2.2661,2.3539,2.2661,2.3206,126868.0],["2004-12-23",2.3561,2.3795,2.3184,2.3184,67483.0],["2004-12-27",2.3206,2.4995,2.3172,2.4451,748613.0],["2004-12-28",2.5317,2.5562,2.4684,2.4728,788203.0],["2004-12-29",2.4673,2.4673,2.4339,2.4528,90877.0],["2004-12-30",2.4895,2.4895,2.4562,2.4695,51287.0],["2004-12-31",2.494,2.5173,2.4451,2.5173,78280.0],["2005-01-03",2.4506,2.5129,2.4239,2.4239,102574.0],["2005-01-04",2.4173,2.4628,2.3561,2.4284,52187.0],["2005-01-05",2.3561,2.4228,2.2672,2.2906,143064.0],["2005-01-06",2.285,2.4239,2.2795,2.3206,272632.0],["2005-01-07",2.315,2.315,2.2717,2.275,118770.0],["2005-01-10",2.3339,2.3339,2.185,2.2217,274431.0],["2005-01-11",2.215,2.2228,2.1783,2.2194,31492.0],["2005-01-12",2.2172,2.2217,2.1939,2.2217,27893.0],["2005-01-13",2.1672,2.2117,2.1672,2.185,117871.0],["2005-01-14",2.1672,2.2128,2.1672,2.1972,93577.0],["2005-01-18",2.1894,2.1894,2.1572,2.1783,65684.0],["2005-01-19",2.1839,2.185,2.1228,2.1228,63884.0],["2005-01-20",2.1672,2.1761,2.165,2.1672,24294.0],["2005-01-21",2.2161,2.2161,2.1505,2.1639,67483.0],["2005-01-24",2.1361,2.1728,2.1361,2.1728,3599.0],["2005-01-25",2.1228,2.1883,2.1116,2.1116,98975.0],["2005-01-26",2.1339,2.1394,2.0972,2.115,34191.0],["2005-01-27",2.1116,2.1561,2.1016,2.1116,30592.0],["2005-01-28",2.1005,2.1228,2.0839,2.0972,248338.0],["2005-01-31",2.0839,2.1472,2.0839,2.1472,143964.0],["2005-02-01",2.0839,2.1605,2.0839,2.1039,17996.0],["2005-02-02",2.1116,2.1994,2.1116,2.1394,109773.0],["2005-02-03",2.0927,2.145,2.0839,2.1083,106173.0],["2005-02-04",2.1305,2.1394,2.1061,2.1172,81880.0],["2005-02-07",2.1828,2.1828,2.1083,2.1116,116971.0],["2005-02-08",2.1739,2.1739,2.0983,2.1005,79180.0],["2005-02-09",2.1094,2.1094,2.0727,2.0727,34191.0],["2005-02-10",2.085,2.0872,2.0561,2.0716,41390.0],["2005-02-11",2.1005,2.1005,2.045,2.0794,61185.0],["2005-02-14",2.0572,2.095,2.0461,2.0672,100775.0],["2005-02-15",2.1005,2.1005,2.0616,2.0661,50387.0],["2005-02-16",2.0572,2.0727,2.0561,2.0672,22494.0],["2005-02-17",2.0561,2.0672,2.0438,2.0583,206048.0],["2005-02-18",2.0427,2.0672,2.0338,2.0461,31492.0],["2005-02-22",2.1083,2.1105,1.956,1.956,207848.0],["2005-02-23",2.0005,2.0538,1.9227,1.936,179055.0],["2005-02-24",1.9449,1.9616,1.9083,1.9183,151162.0],["2005-02-25",1.9616,1.9616,1.906,1.9449,111572.0],["2005-02-28",1.9438,1.9438,1.8894,1.9438,63884.0],["2005-03-01",1.9438,2.0583,1.9005,1.9949,65684.0],["2005-03-02",2.0116,2.0116,1.9727,2.0005,62984.0],["2005-03-03",2.0038,2.0105,1.9894,1.9949,74681.0],["2005-03-04",1.9949,1.9949,1.9949,1.9949,0.0],["2005-03-07",2.0027,2.0661,2.0027,2.0516,53987.0],["2005-03-08",2.0327,2.055,2.0005,2.0016,66583.0],["2005-03-09",2.0338,2.0427,2.0116,2.035,10797.0],["2005-03-10",2.1105,2.1105,2.0061,2.0061,35091.0],["2005-03-11",2.0005,2.0538,2.0005,2.0372,20695.0],["2005-03-14",2.0005,2.0483,2.0005,2.025,35091.0],["2005-03-15",2.0505,2.0505,2.0227,2.0272,15296.0],["2005-03-16",2.0561,2.0561,2.0005,2.0416,17096.0],["2005-03-17",2.0272,2.0272,1.9916,2.0061,49488.0],["2005-03-18",2.0405,2.0405,1.9894,1.9961,42289.0],["2005-03-21",2.0227,2.0227,1.9849,1.9905,71082.0],["2005-03-22",1.9783,2.0216,1.9783,2.0016,90877.0],["2005-03-23",2.0005,2.0216,1.9905,1.9905,176356.0],["2005-03-24",1.936,2.0316,1.8338,1.8782,736016.0],["2005-03-28",1.8338,1.8538,1.7838,1.7982,85479.0],["2005-03-29",1.7838,1.7838,1.596,1.6715,562359.0],["2005-03-30",1.6926,1.7415,1.6382,1.656,332017.0],["2005-03-31",1.656,1.6671,1.6393,1.6437,98075.0],["2005-04-01",1.6337,1.7671,1.6337,1.7527,333817.0],["2005-04-04",1.9016,1.9016,1.6449,1.6449,140365.0],["2005-04-05",1.6449,1.8093,1.6449,1.7115,125069.0],["2005-04-06",1.7582,1.7582,1.6971,1.6971,60285.0],["2005-04-07",1.7227,1.7327,1.5848,1.6082,2046988.0],["2005-04-08",1.6404,1.656,1.5848,1.5848,176356.0],["2005-04-11",1.6993,1.6993,1.6071,1.6204,128668.0],["2005-04-12",1.5848,1.6726,1.5848,1.6293,96276.0],["2005-04-13",1.6126,1.6993,1.5837,1.6437,197951.0],["2005-04-14",1.6671,1.7427,1.6671,1.6938,75581.0],["2005-04-15",1.7527,1.7704,1.6893,1.7093,50387.0],["2005-04-18",1.6749,1.7304,1.6749,1.7038,57586.0],["2005-04-19",1.7638,1.7738,1.7227,1.7393,94476.0],["2005-04-20",1.7671,1.8105,1.6671,1.6671,71982.0],["2005-04-21",1.6926,1.7227,1.6526,1.6571,78280.0],["2005-04-22",1.7149,1.7149,1.6137,1.6226,72882.0],["2005-04-25",1.6015,1.6282,1.5682,1.6037,170957.0],["2005-04-26",1.6226,1.6393,1.606,1.6115,90877.0],["2005-04-27",1.6115,1.6215,1.6015,1.6126,21595.0],["2005-04-28",1.5915,1.666,1.5226,1.5515,110672.0],["2005-04-29",1.5493,1.5982,1.5493,1.5926,58485.0],["2005-05-02",1.5437,1.5837,1.5382,1.5593,77381.0],["2005-05-03",1.5615,1.5626,1.4837,1.4893,388703.0],["2005-05-04",1.4481,1.5359,1.4104,1.427,1095926.0],["2005-05-05",1.4437,1.467,1.4003,1.4226,1197601.0],["2005-05-06",1.4226,1.4315,1.3892,1.3892,810697.0],["2005-05-09",1.4437,1.4504,1.3848,1.4092,331117.0],["2005-05-10",1.4381,1.4381,1.407,1.4226,127768.0],["2005-05-11",1.4448,1.5393,1.4248,1.5282,160160.0],["2005-05-12",1.5826,1.656,1.517,1.6393,368008.0],["2005-05-13",1.7427,1.7438,1.6671,1.6771,206048.0],["2005-05-16",1.7349,1.7349,1.6515,1.6893,69283.0],["2005-05-17",1.6693,1.6838,1.6671,1.6815,125069.0],["2005-05-18",1.7293,1.7293,1.6471,1.6471,94476.0],["2005-05-19",1.6293,1.6637,1.6282,1.6504,40490.0],["2005-05-20",1.6504,1.6726,1.6449,1.6504,44989.0],["2005-05-23",1.6893,1.7115,1.6137,1.6137,120570.0],["2005-05-24",1.6171,1.6893,1.6171,1.6715,45889.0],["2005-05-25",1.6237,1.6838,1.6237,1.6315,52187.0],["2005-05-26",1.6415,1.6415,1.5671,1.586,44989.0],["2005-05-27",1.5426,1.6193,1.5426,1.6071,39590.0],["2005-05-31",1.6393,1.6393,1.5771,1.6093,28793.0],["2005-06-01",1.6437,1.6504,1.5648,1.5948,86378.0],["2005-06-02",1.5559,1.6826,1.5559,1.606,129568.0],["2005-06-03",1.6071,1.616,1.5782,1.5826,71982.0],["2005-06-06",1.6293,1.6449,1.6148,1.6304,111572.0],["2005-06-07",1.676,1.6771,1.6404,1.6404,169158.0],["2005-06-08",1.6393,1.6826,1.6393,1.6404,49488.0],["2005-06-09",1.6671,1.6671,1.6226,1.6282,17096.0],["2005-06-10",1.6126,1.6148,1.5926,1.5948,58485.0],["2005-06-13",1.5837,1.6115,1.5504,1.5615,62984.0],["2005-06-14",1.6115,1.6115,1.5348,1.5504,162859.0],["2005-06-15",1.5226,1.5404,1.507,1.5259,107973.0],["2005-06-16",1.5593,1.5893,1.5282,1.586,73782.0],["2005-06-17",1.5671,1.5671,1.5282,1.5559,35991.0],["2005-06-20",1.5926,1.5926,1.5615,1.5782,39590.0],["2005-06-21",1.5837,1.6137,1.5626,1.5882,39590.0],["2005-06-22",1.5704,1.5782,1.5304,1.5571,53987.0],["2005-06-23",1.5693,1.6215,1.5693,1.6215,19795.0],["2005-06-24",1.6126,1.6171,1.5937,1.6082,29693.0],["2005-06-27",1.6382,1.6382,1.5659,1.6115,26993.0],["2005-06-28",1.6393,1.6393,1.5526,1.5559,40490.0],["2005-06-29",1.6015,1.6293,1.5526,1.6093,75581.0],["2005-06-30",1.6115,1.6382,1.5782,1.5893,130467.0],["2005-07-01",1.6326,1.6326,1.5682,1.5693,53087.0],["2005-07-05",1.5671,1.6115,1.5671,1.5715,64784.0],["2005-07-06",1.6115,1.6115,1.5448,1.5448,176356.0],["2005-07-07",1.5837,1.5948,1.5615,1.5771,17996.0],["2005-07-08",1.5837,1.6115,1.5682,1.5682,67483.0],["2005-07-11",1.5837,1.6082,1.5771,1.6037,71082.0],["2005-07-12",1.6115,1.6171,1.5004,1.5671,221345.0],["2005-07-13",1.5826,1.606,1.5782,1.5971,53087.0],["2005-07-14",1.5837,1.6471,1.5837,1.5837,133167.0],["2005-07-15",1.6249,1.6526,1.5948,1.6137,30592.0],["2005-07-18",1.6415,1.7093,1.6415,1.6893,363509.0],["2005-07-19",1.6849,1.7771,1.6849,1.716,180855.0],["2005-07-20",1.7649,1.7649,1.6526,1.6693,128668.0],["2005-07-21",1.6671,1.7338,1.6671,1.6926,41390.0],["2005-07-22",1.6782,1.696,1.6671,1.6782,45889.0],["2005-07-25",1.6515,1.6982,1.6515,1.6982,151162.0],["2005-07-26",1.706,1.856,1.6393,1.8249,268133.0],["2005-07-27",1.8538,1.8716,1.7838,1.8049,124169.0],["2005-07-28",1.8238,1.8616,1.7916,1.8505,185354.0],["2005-07-29",1.856,1.8671,1.8327,1.8338,84579.0],["2005-08-01",1.8749,1.906,1.7949,1.8316,72882.0],["2005-08-02",1.8127,1.9005,1.7949,1.8149,94476.0],["2005-08-03",1.8327,1.9116,1.7793,1.8805,232142.0],["2005-08-04",1.736,1.8805,1.7304,1.8105,219545.0],["2005-08-05",1.846,1.8782,1.8216,1.8216,108873.0],["2005-08-08",1.8093,1.8338,1.7782,1.7938,37791.0],["2005-08-09",1.7616,1.8027,1.7538,1.7838,207848.0],["2005-08-10",1.7782,1.8193,1.7782,1.8116,41390.0],["2005-08-11",1.806,1.9049,1.7738,1.8882,65684.0],["2005-08-12",1.9171,1.9283,1.8616,1.9116,89078.0],["2005-08-15",1.8749,1.9338,1.8749,1.8916,24294.0],["2005-08-16",1.9183,1.9294,1.7982,1.8382,51287.0],["2005-08-17",1.8638,1.8638,1.8105,1.8138,33292.0],["2005-08-18",1.8338,1.8516,1.806,1.8516,89978.0],["2005-08-19",1.8782,1.8894,1.8205,1.8894,44089.0],["2005-08-22",1.8371,1.8371,1.7227,1.7982,197951.0],["2005-08-23",1.7938,1.8983,1.7938,1.8749,114271.0],["2005-08-24",1.7971,1.8393,1.796,1.8071,57586.0],["2005-08-25",1.806,1.8305,1.7582,1.8305,46788.0],["2005-08-26",1.7916,1.8282,1.7893,1.8282,33292.0],["2005-08-29",1.8227,1.8227,1.796,1.8216,30592.0],["2005-08-30",1.8016,1.8282,1.8016,1.826,9898.0],["2005-08-31",1.8216,1.8282,1.7716,1.7949,63884.0],["2005-09-01",1.7893,1.806,1.7793,1.7849,25194.0],["2005-09-02",1.7982,1.8327,1.7838,1.7849,85479.0],["2005-09-06",1.7504,1.8016,1.7504,1.8004,29693.0],["2005-09-07",1.7504,1.8193,1.7504,1.7916,56686.0],["2005-09-08",1.7838,1.8238,1.7327,1.8193,71082.0],["2005-09-09",1.8216,1.8216,1.806,1.806,7198.0],["2005-09-12",1.7793,1.7793,1.7515,1.7627,42289.0],["2005-09-13",1.7616,1.7693,1.7616,1.7638,13497.0],["2005-09-14",1.7827,1.8049,1.766,1.7693,36891.0],["2005-09-15",1.7627,1.7793,1.7504,1.7593,23394.0],["2005-09-16",1.7504,1.7616,1.7504,1.7504,15296.0],["2005-09-19",1.7671,1.8004,1.706,1.7816,675731.0],["2005-09-20",1.7827,1.836,1.7804,1.7816,269033.0],["2005-09-21",1.8171,1.8171,1.7949,1.7949,29693.0],["2005-09-22",1.7782,1.8016,1.7515,1.7571,63884.0],["2005-09-23",1.8004,1.8004,1.7504,1.7504,38690.0],["2005-09-26",1.7227,1.7916,1.7115,1.726,89078.0],["2005-09-27",1.7682,1.8393,1.7682,1.826,178155.0],["2005-09-28",1.8338,1.9171,1.8338,1.9071,148463.0],["2005-09-29",1.9616,2.0839,1.9583,2.045,510172.0],["2005-09-30",2.045,2.0894,1.9838,2.0005,284329.0],["2005-10-03",1.9683,2.0283,1.9683,2.0283,95376.0],["2005-10-04",2.0016,2.1061,2.0016,2.0683,113372.0],["2005-10-05",2.0894,2.095,2.0361,2.0783,267233.0],["2005-10-06",2.1061,2.1061,2.0561,2.0827,88178.0],["2005-10-07",2.0783,2.1116,2.0783,2.0805,123269.0],["2005-10-10",2.1005,2.1272,2.0783,2.1116,319420.0],["2005-10-11",2.1228,2.1228,2.025,2.0594,208748.0],["2005-10-12",2.0716,2.0716,2.0049,2.0561,179955.0],["2005-10-13",2.0616,2.0616,2.0205,2.0538,87278.0],["2005-10-14",2.0205,2.0839,2.0205,2.0827,200650.0],["2005-10-17",2.0839,2.0839,2.0461,2.0461,41390.0],["2005-10-18",2.0894,2.1239,2.0027,2.0872,52187.0],["2005-10-19",2.1194,2.1194,2.0327,2.1005,37791.0],["2005-10-20",2.0094,2.1105,2.0094,2.0672,46788.0],["2005-10-21",2.0861,2.0905,2.0839,2.0839,9898.0],["2005-10-24",2.1116,2.1116,2.0561,2.0561,17996.0],["2005-10-25",2.0161,2.0961,2.0161,2.0827,26993.0],["2005-10-26",2.0416,2.0883,2.0416,2.0561,47688.0],["2005-10-27",2.1016,2.1116,2.0583,2.0916,28793.0],["2005-10-28",2.1061,2.1061,2.0127,2.0872,195251.0],["2005-10-31",2.0894,2.1516,2.0461,2.0461,48588.0],["2005-11-01",2.0783,2.1172,2.0783,2.1172,279830.0],["2005-11-02",2.1394,2.1394,2.1005,2.1005,213247.0],["2005-11-03",2.1128,2.1283,2.1005,2.1083,287928.0],["2005-11-04",2.1083,2.1239,2.1016,2.1239,39590.0],["2005-11-07",2.145,2.1472,2.1039,2.1305,115171.0],["2005-11-08",2.1394,2.1405,2.0839,2.1039,495776.0],["2005-11-09",2.0705,2.1116,2.0705,2.1094,131367.0],["2005-11-10",2.1016,2.1494,2.1016,2.1016,45889.0],["2005-11-11",2.1005,2.1116,2.0894,2.0894,35991.0],["2005-11-14",2.1294,2.2228,2.1228,2.1694,233042.0],["2005-11-15",2.1694,2.1939,2.1561,2.1728,107073.0],["2005-11-16",2.1372,2.1672,2.1372,2.1628,35991.0],["2005-11-17",2.1883,2.2272,2.1872,2.2272,123269.0],["2005-11-18",2.2339,2.2506,2.2228,2.2439,136766.0],["2005-11-21",2.2228,2.2394,2.2228,2.2394,146663.0],["2005-11-22",2.245,2.2761,2.2228,2.275,161060.0],["2005-11-23",2.2361,2.2683,2.2239,2.2595,72882.0],["2005-11-25",2.2228,2.2595,2.2228,2.2483,20695.0],["2005-11-28",2.2228,2.2506,2.2228,2.2228,144864.0],["2005-11-29",2.2339,2.2606,2.2283,2.235,14396.0],["2005-11-30",2.2228,2.2506,2.2228,2.2328,42289.0],["2005-12-01",2.245,2.245,2.2228,2.2317,88178.0],["2005-12-02",2.2572,2.2783,2.2561,2.2783,40490.0],["2005-12-05",2.2783,2.3328,2.2783,2.3117,95376.0],["2005-12-06",2.3339,2.3339,2.2706,2.3106,97176.0],["2005-12-07",2.2772,2.2895,2.2483,2.2595,106173.0],["2005-12-08",2.225,2.3239,2.225,2.2628,231242.0],["2005-12-09",2.2483,2.2483,2.2228,2.2328,90877.0],["2005-12-12",2.265,2.265,2.2228,2.2228,84579.0],["2005-12-13",2.2061,2.2283,2.195,2.2283,115171.0],["2005-12-14",2.2617,2.2728,2.2228,2.245,38690.0],["2005-12-15",2.2339,2.2428,2.195,2.2094,316721.0],["2005-12-16",2.245,2.245,2.2128,2.2339,239340.0],["2005-12-19",2.2728,2.2728,2.2128,2.2294,252837.0],["2005-12-20",2.2339,2.3117,2.2339,2.255,122369.0],["2005-12-21",2.3084,2.3084,2.2394,2.285,107073.0],["2005-12-22",2.3128,2.3573,2.3006,2.3573,98075.0],["2005-12-23",2.3873,2.4284,2.3284,2.3761,362609.0],["2005-12-27",2.3884,2.3884,2.2639,2.2739,164659.0],["2005-12-28",2.2517,2.3706,2.245,2.3239,70182.0],["2005-12-29",2.355,2.3584,2.3061,2.3373,62984.0],["2005-12-30",2.3695,2.3695,2.3339,2.3339,98975.0],["2006-01-03",2.3495,2.3495,2.2239,2.2661,229443.0],["2006-01-04",2.2561,2.4017,2.2561,2.3828,335616.0],["2006-01-05",2.4406,2.5395,2.4406,2.5117,830492.0],["2006-01-06",2.4906,2.5073,2.4284,2.5006,398600.0],["2006-01-09",2.4506,2.5729,2.4506,2.5495,366208.0],["2006-01-10",2.5329,2.5495,2.5117,2.5284,215946.0],["2006-01-11",2.5006,2.5284,2.4584,2.5028,157461.0],["2006-01-12",2.5584,2.5729,2.4784,2.5395,190752.0],["2006-01-13",2.514,2.5506,2.4662,2.5017,194351.0],["2006-01-17",2.5284,2.5562,2.4306,2.5517,147563.0],["2006-01-18",2.5451,2.5451,2.4473,2.4828,324819.0],["2006-01-19",2.4595,2.5106,2.4595,2.5106,42289.0],["2006-01-20",2.5117,2.5295,2.4851,2.4973,35091.0],["2006-01-23",2.5306,2.5306,2.4728,2.4873,78280.0],["2006-01-24",2.4617,2.5506,2.4617,2.5084,126868.0],["2006-01-25",2.5506,2.5562,2.5095,2.5295,98975.0],["2006-01-26",2.5517,2.5517,2.4606,2.4606,38690.0],["2006-01-27",2.4673,2.4995,2.4462,2.4806,53087.0],["2006-01-30",2.4673,2.4984,2.4473,2.4628,26093.0],["2006-01-31",2.4695,2.5373,2.4406,2.534,31492.0],["2006-02-01",2.4995,2.4995,2.3339,2.4417,107073.0],["2006-02-02",2.3617,2.514,2.345,2.4928,87278.0],["2006-02-03",2.5129,2.5129,2.4273,2.4773,35991.0],["2006-02-06",2.4517,2.4517,2.365,2.4451,48588.0],["2006-02-07",2.4339,2.4762,2.4173,2.4762,52187.0],["2006-02-08",2.5017,2.5017,2.3517,2.4028,40490.0],["2006-02-09",2.3461,2.5406,2.345,2.5406,89978.0],["2006-02-10",2.4895,2.5229,2.4195,2.4928,48588.0],["2006-02-13",2.4295,2.4428,2.3828,2.3962,30592.0],["2006-02-14",2.4228,2.4228,2.3828,2.3895,28793.0],["2006-02-15",2.3828,2.4439,2.3828,2.4384,75581.0],["2006-02-16",2.4262,2.4451,2.3917,2.4451,15296.0],["2006-02-17",2.3984,2.4695,2.3984,2.4695,62084.0],["2006-02-21",2.5195,2.5195,2.4239,2.4251,242939.0],["2006-02-22",2.4284,2.4895,2.4173,2.4895,26993.0],["2006-02-23",2.4784,2.524,2.4473,2.504,36891.0],["2006-02-24",2.5473,2.5562,2.5006,2.5217,135866.0],["2006-02-27",2.5217,2.5217,2.4728,2.5006,52187.0],["2006-02-28",2.4817,2.5562,2.4639,2.5229,15296.0],["2006-03-01",2.5284,2.5284,2.4562,2.4628,67483.0],["2006-03-02",2.5017,2.5017,2.395,2.4217,104374.0],["2006-03-03",2.4595,2.4595,2.3728,2.4017,180855.0],["2006-03-06",2.3906,2.4417,2.3506,2.4195,45889.0],["2006-03-07",2.3784,2.3895,2.3506,2.3839,28793.0],["2006-03-08",2.4451,2.4451,2.3484,2.3839,262734.0],["2006-03-09",2.4251,2.4439,2.3484,2.4117,83679.0],["2006-03-10",2.3684,2.4328,2.3684,2.4117,20695.0],["2006-03-13",2.4295,2.4295,2.3739,2.3973,17996.0],["2006-03-14",2.4451,2.4451,2.395,2.4451,12597.0],["2006-03-15",2.4017,2.5229,2.4017,2.514,94476.0],["2006-03-16",2.5551,2.5551,2.5006,2.5473,296926.0],["2006-03-17",2.5562,2.574,2.5384,2.5673,74681.0],["2006-03-20",2.5729,2.8029,2.5729,2.7496,368008.0],["2006-03-21",2.6507,2.7918,2.6284,2.6507,111572.0],["2006-03-22",2.6885,2.7007,2.5006,2.5695,163759.0],["2006-03-23",2.5684,2.6362,2.5129,2.6029,144864.0],["2006-03-24",2.6029,2.7496,2.5751,2.7007,152062.0],["2006-03-27",2.754,2.754,2.6507,2.6584,131367.0],["2006-03-28",2.6418,2.6418,2.5895,2.6062,76481.0],["2006-03-29",2.5629,2.6007,2.5117,2.5773,166458.0],["2006-03-30",2.6095,2.7729,2.5117,2.6807,524569.0],["2006-03-31",2.6673,2.734,2.6673,2.7229,222244.0],["2006-04-03",2.7418,2.7418,2.6696,2.7062,283429.0],["2006-04-04",2.7185,2.7185,2.5562,2.5562,225844.0],["2006-04-05",2.5329,2.6673,2.5317,2.5362,80080.0],["2006-04-06",2.5473,2.6584,2.5006,2.5584,291527.0],["2006-04-07",2.5562,2.5618,2.4539,2.5562,187153.0],["2006-04-10",2.5818,2.6673,2.5229,2.6673,175456.0],["2006-04-11",2.574,2.6629,2.4762,2.6484,148463.0],["2006-04-12",2.6118,2.6496,2.6118,2.6284,41390.0],["2006-04-13",2.6229,2.6551,2.5618,2.5618,44989.0],["2006-04-17",2.5229,2.6173,2.5229,2.6173,158360.0],["2006-04-18",2.6229,2.6651,2.584,2.6651,48588.0],["2006-04-19",2.6151,2.6729,2.6151,2.6729,54886.0],["2006-04-20",2.614,2.684,2.614,2.6473,62984.0],["2006-04-21",2.6773,2.6818,2.624,2.6818,80080.0],["2006-04-24",2.6584,2.6951,2.614,2.6796,47688.0],["2006-04-25",2.6307,2.7185,2.624,2.7107,86378.0],["2006-04-26",2.7062,2.7173,2.6718,2.7173,83679.0],["2006-04-27",2.7073,2.7318,2.6962,2.7318,28793.0],["2006-04-28",2.6962,2.7229,2.6962,2.6973,62984.0],["2006-05-01",2.7229,2.7229,2.6095,2.6251,38690.0],["2006-05-02",2.5995,2.6362,2.5595,2.6362,72882.0],["2006-05-03",2.6651,2.6673,2.6395,2.6429,37791.0],["2006-05-04",2.6395,2.6673,2.6395,2.6618,91777.0],["2006-05-05",2.6207,2.6551,2.6207,2.6307,16196.0],["2006-05-08",2.6307,2.6307,2.4917,2.504,324819.0],["2006-05-09",2.5028,2.5173,2.4562,2.4995,177256.0],["2006-05-10",2.5006,2.5562,2.4851,2.5395,129568.0],["2006-05-11",2.5362,2.5395,2.5051,2.5173,46788.0],["2006-05-12",2.4917,2.5073,2.4506,2.4673,56686.0],["2006-05-15",2.4373,2.4551,2.4206,2.4462,51287.0],["2006-05-16",2.4073,2.4439,2.3928,2.4406,108873.0],["2006-05-17",2.4406,2.4406,2.2717,2.3217,143064.0],["2006-05-18",2.2761,2.3228,2.0527,2.125,496676.0],["2006-05-19",2.125,2.2884,2.1216,2.2006,420195.0],["2006-05-22",2.195,2.2761,2.0005,2.0338,569558.0],["2006-05-23",2.1061,2.2206,2.0394,2.1361,491277.0],["2006-05-24",2.3006,2.3561,2.1116,2.1439,403099.0],["2006-05-25",2.1728,2.185,2.0739,2.0983,158360.0],["2006-05-26",2.1116,2.1572,2.1116,2.1539,101675.0],["2006-05-30",2.1639,2.215,2.145,2.215,149363.0],["2006-05-31",2.2217,2.3284,2.2217,2.2672,437291.0],["2006-06-01",2.2583,2.3106,2.2583,2.3106,112472.0],["2006-06-02",2.3339,2.3339,2.1983,2.2639,412097.0],["2006-06-05",2.2361,2.2417,2.1939,2.2217,362609.0],["2006-06-06",2.2117,2.2228,2.1894,2.1905,569558.0],["2006-06-07",2.1894,2.205,2.1717,2.1928,66583.0],["2006-06-08",2.1839,2.1839,2.1116,2.1283,115171.0],["2006-06-09",2.1328,2.1339,2.0839,2.0839,248338.0],["2006-06-12",2.1061,2.1316,2.0872,2.1116,93577.0],["2006-06-13",2.1516,2.1516,2.0227,2.0272,188953.0],["2006-06-14",2.0316,2.055,1.9861,2.0305,170957.0],["2006-06-15",2.0616,2.1328,2.0527,2.0839,212347.0],["2006-06-16",2.0638,2.1416,2.0638,2.1116,107073.0],["2006-06-19",2.1283,2.1316,2.1061,2.1172,192552.0],["2006-06-20",2.1005,2.1328,2.0627,2.1083,207848.0],["2006-06-21",2.1172,2.1328,2.0783,2.1128,294226.0],["2006-06-22",2.1339,2.1339,2.0839,2.1105,53087.0],["2006-06-23",2.1305,2.1305,2.0672,2.1228,149363.0],["2006-06-26",2.1027,2.1239,2.0727,2.115,152062.0],["2006-06-27",2.1339,2.1339,2.0994,2.1116,78280.0],["2006-06-28",2.0894,2.1261,2.0883,2.1128,378805.0],["2006-06-29",2.1205,2.1361,2.0961,2.1005,215946.0],["2006-06-30",2.1072,2.125,2.0872,2.125,56686.0],["2006-07-03",2.1439,2.1439,2.1016,2.1116,134966.0],["2006-07-05",2.115,2.1305,2.105,2.125,162859.0],["2006-07-06",2.1183,2.1239,2.0694,2.0883,98975.0],["2006-07-07",2.0894,2.1061,2.0694,2.075,66583.0],["2006-07-10",2.0794,2.0794,2.0583,2.0583,40490.0],["2006-07-11",2.0672,2.0694,2.0194,2.0505,125069.0],["2006-07-12",2.0527,2.065,2.0405,2.0405,62984.0],["2006-07-13",2.0294,2.0661,1.9949,1.9949,63884.0],["2006-07-14",1.9694,2.0605,1.9694,2.0605,61185.0],["2006-07-17",2.0761,2.0761,2.0083,2.0594,89078.0],["2006-07-18",2.1039,2.145,1.9772,1.9894,103474.0],["2006-07-19",1.9649,2.0005,1.9649,1.9783,175456.0],["2006-07-20",2.0005,2.025,1.9427,1.9427,375206.0],["2006-07-21",1.9505,1.9961,1.9427,1.9961,258235.0],["2006-07-24",1.9783,2.0661,1.9783,2.0227,242939.0],["2006-07-25",2.0683,2.2217,1.9427,2.1783,393202.0],["2006-07-26",2.2283,2.2283,2.1761,2.2006,190752.0],["2006-07-27",2.2006,2.2217,2.1739,2.2206,143064.0],["2006-07-28",2.2228,2.2283,2.1994,2.2039,131367.0],["2006-07-31",2.165,2.2372,2.165,2.1883,81880.0],["2006-08-01",2.205,2.2439,2.205,2.2439,148463.0],["2006-08-02",2.2317,2.2317,2.1705,2.1928,161060.0],["2006-08-03",2.1583,2.1672,2.1016,2.1228,290627.0],["2006-08-04",2.1528,2.215,2.1461,2.175,98075.0],["2006-08-07",2.175,2.1894,2.1494,2.1717,42289.0],["2006-08-08",2.1905,2.1905,2.1005,2.1394,103474.0],["2006-08-09",2.1116,2.1583,2.0761,2.0761,39590.0],["2006-08-10",2.045,2.0661,2.0338,2.065,128668.0],["2006-08-11",2.0716,2.0839,2.0594,2.0783,313122.0],["2006-08-14",2.0739,2.0905,2.0727,2.0761,275331.0],["2006-08-15",2.0772,2.0961,2.0772,2.0794,84579.0],["2006-08-16",2.1116,2.1116,2.0483,2.0861,331117.0],["2006-08-17",2.095,2.0961,2.0694,2.0727,59385.0],["2006-08-18",2.0661,2.0794,2.0661,2.075,31492.0],["2006-08-21",2.0761,2.0883,2.0594,2.0805,233942.0],["2006-08-22",2.0972,2.0972,2.0683,2.0905,71982.0],["2006-08-23",2.1139,2.2017,2.1139,2.145,65684.0],["2006-08-24",2.145,2.1561,2.1339,2.1405,48588.0],["2006-08-25",2.1672,2.1672,2.0983,2.1139,93577.0],["2006-08-28",2.1139,2.1172,2.1061,2.1172,81880.0],["2006-08-29",2.0905,2.1161,2.0905,2.0961,61185.0],["2006-08-30",2.0794,2.1194,2.0683,2.0894,48588.0],["2006-08-31",2.0894,2.1094,2.0894,2.1094,36891.0],["2006-09-01",2.1328,2.1883,2.1328,2.1817,169158.0],["2006-09-05",2.1994,2.2006,2.1405,2.1572,119670.0],["2006-09-06",2.1283,2.2206,2.1283,2.175,61185.0],["2006-09-07",2.1739,2.2028,2.155,2.1883,52187.0],["2006-09-08",2.2117,2.2128,2.1928,2.2117,134066.0],["2006-09-11",2.1394,2.2117,2.1394,2.2117,80080.0],["2006-09-12",2.1917,2.1917,2.1505,2.1639,31492.0],["2006-09-13",2.155,2.2161,2.1339,2.1683,84579.0],["2006-09-14",2.175,2.175,2.145,2.1694,35991.0],["2006-09-15",2.1639,2.2183,2.1572,2.2183,38690.0],["2006-09-18",2.2261,2.2261,2.1472,2.1672,176356.0],["2006-09-19",2.2139,2.2139,2.1561,2.1594,127768.0],["2006-09-20",2.1672,2.1672,2.1139,2.1139,151162.0],["2006-09-21",2.1139,2.2172,2.1139,2.2094,150262.0],["2006-09-22",2.2117,2.2206,2.1994,2.2061,154761.0],["2006-09-25",2.2228,2.2317,2.2128,2.2317,236641.0],["2006-09-26",2.2606,2.4006,2.2606,2.3317,481380.0],["2006-09-27",2.4106,2.4328,2.3439,2.3684,259135.0],["2006-09-28",2.3895,2.3895,2.3584,2.3661,66583.0],["2006-09-29",2.3884,2.4251,2.3795,2.4039,144864.0],["2006-10-02",2.4062,2.4239,2.2972,2.3039,135866.0],["2006-10-03",2.3006,2.3595,2.2828,2.3228,41390.0],["2006-10-04",2.3661,2.3661,2.3517,2.3517,12597.0],["2006-10-05",2.3728,2.3895,2.3384,2.3739,78280.0],["2006-10-06",2.4128,2.4273,2.4095,2.4184,97176.0],["2006-10-09",2.3995,2.4339,2.395,2.4328,38690.0],["2006-10-10",2.4339,2.4439,2.4284,2.4284,85479.0],["2006-10-11",2.4284,2.4417,2.4284,2.4417,20695.0],["2006-10-12",2.4451,2.4528,2.4306,2.4506,84579.0],["2006-10-13",2.4551,2.4551,2.4184,2.4195,42289.0],["2006-10-16",2.4339,2.4417,2.395,2.395,148463.0],["2006-10-17",2.4128,2.4139,2.3006,2.325,88178.0],["2006-10-18",2.3873,2.3939,2.2972,2.3017,146663.0],["2006-10-19",2.3228,2.3284,2.2239,2.2506,259135.0],["2006-10-20",2.3061,2.3061,2.2239,2.2884,167358.0],["2006-10-23",2.2795,2.315,2.2417,2.2839,252837.0],["2006-10-24",2.2995,2.2995,2.235,2.2661,402199.0],["2006-10-25",2.285,2.2884,2.2461,2.2561,163759.0],["2006-10-26",2.2917,2.3228,2.2817,2.3072,367108.0],["2006-10-27",2.3061,2.3061,2.2706,2.295,278030.0],["2006-10-30",2.2939,2.2995,2.2283,2.2995,1077930.0],["2006-10-31",2.295,2.2972,2.2539,2.2817,368908.0],["2006-11-01",2.2606,2.2806,2.2472,2.2595,67483.0],["2006-11-02",2.2406,2.2772,2.2406,2.2717,158360.0],["2006-11-03",2.2528,2.2895,2.2495,2.2561,220445.0],["2006-11-06",2.2483,2.2717,2.2483,2.2628,130467.0],["2006-11-07",2.2683,2.2739,2.2572,2.2583,170057.0],["2006-11-08",2.275,2.275,2.235,2.2439,211447.0],["2006-11-09",2.2461,2.2661,2.2461,2.2617,102574.0],["2006-11-10",2.2895,2.2928,2.2683,2.2795,51287.0],["2006-11-13",2.2895,2.3006,2.2506,2.3006,199750.0],["2006-11-14",2.3117,2.3117,2.2806,2.2939,116071.0],["2006-11-15",2.3106,2.3106,2.2728,2.2895,310422.0],["2006-11-16",2.3228,2.3228,2.2506,2.275,227643.0],["2006-11-17",2.2228,2.2783,2.2228,2.2528,139465.0],["2006-11-20",2.2294,2.2772,2.2272,2.2472,83679.0],["2006-11-21",2.2239,2.2617,2.2239,2.2617,53987.0],["2006-11-22",2.2439,2.2506,2.235,2.2394,95376.0],["2006-11-24",2.2372,2.2572,2.2361,2.2572,47688.0],["2006-11-27",2.2317,2.2761,2.2317,2.2472,79180.0],["2006-11-28",2.235,2.2817,2.235,2.2706,143964.0],["2006-11-29",2.2961,2.2995,2.2506,2.2639,134066.0],["2006-11-30",2.2683,2.2828,2.2595,2.2595,135866.0],["2006-12-01",2.2506,2.2806,2.1416,2.2183,279830.0],["2006-12-04",2.265,2.2806,2.2294,2.2606,81880.0],["2006-12-05",2.2461,2.2761,2.2461,2.2717,89078.0],["2006-12-06",2.2683,2.2739,2.2672,2.2717,103474.0],["2006-12-07",2.2717,2.2728,2.2628,2.2628,106173.0],["2006-12-08",2.2772,2.2783,2.2639,2.2739,184454.0],["2006-12-11",2.2895,2.295,2.245,2.2783,284329.0],["2006-12-12",2.3473,2.3473,2.2839,2.3217,330217.0],["2006-12-13",2.3295,2.3328,2.2528,2.305,182654.0],["2006-12-14",2.3306,2.3306,2.2706,2.2839,156561.0],["2006-12-15",2.2583,2.3228,2.2583,2.3184,129568.0],["2006-12-18",2.3061,2.3639,2.3028,2.3639,432792.0],["2006-12-19",2.3617,2.3695,2.3373,2.3684,299625.0],["2006-12-20",2.3161,2.3862,2.3161,2.3862,73782.0],["2006-12-21",2.3639,2.3739,2.3428,2.3561,251037.0],["2006-12-22",2.3373,2.3506,2.3228,2.3284,85479.0],["2006-12-26",2.3117,2.355,2.3117,2.355,50387.0],["2006-12-27",2.3639,2.3884,2.3517,2.3561,45889.0],["2006-12-28",2.335,2.4562,2.335,2.4562,108873.0],["2006-12-29",2.4451,2.4673,2.4339,2.4673,125069.0],["2007-01-03",2.5173,2.5506,2.4995,2.5506,267233.0],["2007-01-04",2.5773,2.5773,2.3039,2.3884,435491.0],["2007-01-05",2.4373,2.4439,2.4028,2.405,139465.0],["2007-01-08",2.3906,2.4317,2.3895,2.4106,123269.0],["2007-01-09",2.4273,2.4273,2.3906,2.3917,89078.0],["2007-01-10",2.3895,2.4273,2.3873,2.3928,95376.0],["2007-01-11",2.3839,2.395,2.3617,2.3895,127768.0],["2007-01-12",2.3617,2.4028,2.3617,2.4028,126868.0],["2007-01-16",2.4228,2.4228,2.3695,2.4084,99875.0],["2007-01-17",2.3906,2.4451,2.3906,2.4417,80980.0],["2007-01-18",2.4006,2.4617,2.4006,2.4251,224044.0],["2007-01-19",2.4428,2.4606,2.3895,2.4173,174556.0],["2007-01-22",2.4373,2.4562,2.3895,2.3906,107973.0],["2007-01-23",2.4351,2.4606,2.3895,2.4606,157461.0],["2007-01-24",2.4728,2.4784,2.4462,2.4773,73782.0],["2007-01-25",2.5006,2.5151,2.4895,2.4928,76481.0],["2007-01-26",2.5006,2.5229,2.4906,2.4951,127768.0],["2007-01-29",2.5129,2.5206,2.5062,2.5073,72882.0],["2007-01-30",2.5184,2.5451,2.5051,2.5106,62984.0],["2007-01-31",2.5329,2.5451,2.5317,2.5329,44089.0],["2007-02-01",2.5284,2.534,2.5006,2.534,80980.0],["2007-02-02",2.5562,2.5562,2.5451,2.5462,41390.0],["2007-02-05",2.5506,2.5584,2.5284,2.5484,134966.0],["2007-02-06",2.5495,2.5506,2.5406,2.5495,49488.0],["2007-02-07",2.5562,2.5695,2.5551,2.5562,170057.0],["2007-02-08",2.5384,2.5562,2.5295,2.5551,29693.0],["2007-02-09",2.4195,2.5173,2.4195,2.5173,74681.0],["2007-02-12",2.5351,2.5351,2.4128,2.4917,70182.0],["2007-02-13",2.4762,2.584,2.4762,2.5729,77381.0],["2007-02-14",2.5562,2.5806,2.5562,2.5773,67483.0],["2007-02-15",2.5773,2.5973,2.564,2.5795,141265.0],["2007-02-16",2.5884,2.6173,2.5073,2.5073,169158.0],["2007-02-20",2.5251,2.5251,2.4595,2.4606,191652.0],["2007-02-21",2.4784,2.4784,2.4328,2.4606,120570.0],["2007-02-22",2.4895,2.5195,2.474,2.5195,57586.0],["2007-02-23",2.5373,2.6173,2.524,2.6173,172757.0],["2007-02-26",2.6207,2.6229,2.5773,2.6029,130467.0],["2007-02-27",2.5884,2.594,2.564,2.5729,53087.0],["2007-02-28",2.5884,2.5962,2.4928,2.5395,207848.0],["2007-03-01",2.5362,2.5484,2.5095,2.524,60285.0],["2007-03-02",2.5462,2.5918,2.5229,2.5684,91777.0],["2007-03-05",2.584,2.584,2.5106,2.5462,47688.0],["2007-03-06",2.574,2.574,2.5106,2.5495,35091.0],["2007-03-07",2.5706,2.5751,2.534,2.5562,87278.0],["2007-03-08",2.5562,2.5562,2.5062,2.544,101675.0],["2007-03-09",2.5729,2.5729,2.5073,2.5073,157461.0],["2007-03-12",2.5006,2.5273,2.4895,2.4973,120570.0],["2007-03-13",2.5129,2.5251,2.4684,2.4795,157461.0],["2007-03-14",2.4584,2.5818,2.4451,2.4495,71982.0],["2007-03-15",2.4717,2.5151,2.4639,2.494,134066.0],["2007-03-16",2.4695,2.4695,2.3962,2.3962,78280.0],["2007-03-19",2.395,2.3962,2.3617,2.3617,74681.0],["2007-03-20",2.3561,2.4162,2.3561,2.4162,92677.0],["2007-03-21",2.4384,2.4451,2.4217,2.4339,73782.0],["2007-03-22",2.4451,2.4573,2.4217,2.4395,106173.0],["2007-03-23",2.4217,2.4539,2.4217,2.4528,48588.0],["2007-03-26",2.4528,2.5618,2.4528,2.5517,185354.0],["2007-03-27",2.584,2.584,2.524,2.5417,264534.0],["2007-03-28",2.5417,2.5673,2.514,2.514,133167.0],["2007-03-29",2.5417,2.6018,2.5417,2.6018,57586.0],["2007-03-30",2.6062,2.6207,2.4351,2.6118,320320.0],["2007-04-02",2.6329,2.6329,2.4917,2.5517,133167.0],["2007-04-03",2.5751,2.6484,2.5751,2.6407,114271.0],["2007-04-04",2.6451,2.7107,2.6395,2.7107,103474.0],["2007-04-05",2.7107,2.7151,2.6129,2.7073,114271.0],["2007-04-09",2.7173,2.7385,2.6907,2.7107,118770.0],["2007-04-10",2.7007,2.7107,2.6529,2.6529,176356.0],["2007-04-11",2.6829,2.7007,2.6462,2.6673,117871.0],["2007-04-12",2.6596,2.6918,2.6551,2.6918,27893.0],["2007-04-13",2.7107,2.7207,2.6462,2.6818,34191.0],["2007-04-16",2.7118,2.7118,2.6762,2.6951,46788.0],["2007-04-17",2.714,2.7218,2.6951,2.7085,58485.0],["2007-04-18",2.7229,2.7529,2.6918,2.7529,583954.0],["2007-04-19",2.7507,2.7618,2.7218,2.744,132267.0],["2007-04-20",2.7129,2.7329,2.7129,2.7285,287928.0],["2007-04-23",2.7085,2.734,2.7085,2.734,110672.0],["2007-04-24",2.7351,2.7774,2.7351,2.7507,33292.0],["2007-04-25",2.7507,2.7896,2.7507,2.7785,233942.0],["2007-04-26",2.7785,2.8618,2.7551,2.8607,158360.0],["2007-04-27",2.8785,2.8785,2.7718,2.8252,146663.0],["2007-04-30",2.8151,2.8285,2.764,2.7896,164659.0],["2007-05-01",2.7718,2.7896,2.7285,2.784,65684.0],["2007-05-02",2.7785,2.8063,2.7785,2.8007,116971.0],["2007-05-03",2.7863,2.844,2.7762,2.834,77381.0],["2007-05-04",2.8752,2.8896,2.8318,2.8896,203349.0],["2007-05-07",2.8352,2.8452,2.7829,2.8263,273532.0],["2007-05-08",2.8352,2.8418,2.824,2.834,202449.0],["2007-05-09",2.8318,2.8452,2.8307,2.834,170957.0],["2007-05-10",2.834,2.8896,2.8285,2.8429,145764.0],["2007-05-11",2.8729,2.8729,2.7551,2.8485,98975.0],["2007-05-14",2.8118,2.9374,2.8118,2.913,179055.0],["2007-05-15",2.8896,2.953,2.8896,2.9441,179055.0],["2007-05-16",2.9496,2.9641,2.9474,2.9563,67483.0],["2007-05-17",2.9652,3.0563,2.9563,2.9796,443589.0],["2007-05-18",2.9841,2.9874,2.9485,2.9874,556961.0],["2007-05-21",2.9641,2.9919,2.9441,2.9907,90877.0],["2007-05-22",2.9496,2.993,2.9496,2.983,91777.0],["2007-05-23",2.9885,3.0008,2.9652,2.9841,196151.0],["2007-05-24",2.9619,2.9841,2.9507,2.9585,81880.0],["2007-05-25",2.9452,3.0208,2.9452,2.9763,178155.0],["2007-05-29",2.9441,3.0019,2.9441,3.0019,58485.0],["2007-05-30",2.9952,3.0119,2.9952,3.0019,42289.0],["2007-05-31",2.9919,3.043,2.9919,3.043,64784.0],["2007-06-01",3.0619,3.0619,3.0352,3.0563,26093.0],["2007-06-04",3.0485,3.1052,3.0441,3.1052,79180.0],["2007-06-05",3.0941,3.0941,3.0385,3.0552,822394.0],["2007-06-06",3.0396,3.0997,2.973,3.0141,159260.0],["2007-06-07",3.0119,3.0474,3.0008,3.0296,67483.0],["2007-06-08",3.0074,3.0408,2.993,3.0285,101675.0],["2007-06-11",2.9974,3.0241,2.9796,3.0241,79180.0],["2007-06-12",3.0008,3.0163,2.8741,3.0008,321220.0],["2007-06-13",2.9707,2.9896,2.8774,2.9896,137666.0],["2007-06-14",3.0008,3.0241,2.9174,3.0085,48588.0],["2007-06-15",3.0196,3.0697,3.0196,3.0452,64784.0],["2007-06-18",2.9852,3.0919,2.9852,3.0774,71082.0],["2007-06-19",3.0508,3.0897,3.0508,3.0874,83679.0],["2007-06-20",3.0952,3.1119,3.0752,3.1119,89978.0],["2007-06-21",3.0808,3.1619,3.0808,3.1475,749513.0],["2007-06-22",3.1241,3.1341,3.0552,3.1341,195251.0],["2007-06-25",3.1341,3.1341,3.0563,3.113,506573.0],["2007-06-26",3.143,3.1875,3.063,3.173,148463.0],["2007-06-27",3.173,3.2219,3.1397,3.2219,206048.0],["2007-06-28",3.2019,3.2019,3.1563,3.1686,97176.0],["2007-06-29",3.1675,3.2086,3.1619,3.1964,94476.0],["2007-07-02",3.2208,3.223,3.1052,3.223,177256.0],["2007-07-03",3.223,3.2286,3.2175,3.223,124169.0],["2007-07-05",3.2052,3.2341,3.2052,3.2319,285229.0],["2007-07-06",3.2364,3.2397,3.223,3.2253,89978.0],["2007-07-09",3.2253,3.2286,3.1663,3.223,282529.0],["2007-07-10",3.2264,3.2264,3.1163,3.1864,179955.0],["2007-07-11",3.1686,3.2353,3.1663,3.2353,166458.0],["2007-07-12",3.2364,3.2641,3.2041,3.2508,135866.0],["2007-07-13",3.2275,3.2775,3.223,3.2686,503874.0],["2007-07-16",3.2697,3.3231,3.2497,3.2719,225844.0],["2007-07-17",3.2519,3.3231,3.2519,3.2975,70182.0],["2007-07-18",3.2641,3.3342,3.2641,3.3342,100775.0],["2007-07-19",3.3342,3.3342,3.2786,3.2942,92677.0],["2007-07-20",3.2708,3.4153,3.2708,3.4064,217746.0],["2007-07-23",3.4342,3.4964,3.2641,3.2641,286128.0],["2007-07-24",3.2641,3.5687,3.1019,3.4364,524569.0],["2007-07-25",3.492,3.5231,3.1964,3.2319,356311.0],["2007-07-26",3.2608,3.2608,3.0563,3.1663,409398.0],["2007-07-27",3.3664,3.3897,3.133,3.1663,272632.0],["2007-07-30",3.2341,3.2341,3.1174,3.1675,328418.0],["2007-07-31",3.1897,3.2697,3.1897,3.2486,286128.0],["2007-08-01",3.2953,3.4453,3.2764,3.3586,242939.0],["2007-08-02",3.3864,3.4353,3.2742,3.3508,199750.0],["2007-08-03",3.3742,3.402,3.2797,3.3342,242939.0],["2007-08-06",3.3564,3.412,3.2753,3.3742,457086.0],["2007-08-07",3.3908,3.4409,3.3386,3.4131,173657.0],["2007-08-08",3.4453,3.4453,3.3975,3.4075,377006.0],["2007-08-09",3.4453,3.4453,3.3653,3.3886,260935.0],["2007-08-10",3.4097,3.4409,3.2519,3.3653,219545.0],["2007-08-13",3.3486,3.4486,3.3075,3.4475,214146.0],["2007-08-14",3.5009,3.5275,3.4542,3.4786,163759.0],["2007-08-15",3.5731,3.6876,3.4764,3.4798,327518.0],["2007-08-16",3.4175,3.4731,3.3342,3.3686,264534.0],["2007-08-17",3.4097,3.4386,3.3208,3.3342,303224.0],["2007-08-20",3.4042,3.4042,3.2842,3.3364,492177.0],["2007-08-21",3.4509,3.4964,3.2397,3.3553,345514.0],["2007-08-22",3.4386,3.4386,3.223,3.3386,731517.0],["2007-08-23",3.303,3.3575,3.2408,3.2886,278930.0],["2007-08-24",3.3108,3.3564,3.2897,3.3286,331117.0],["2007-08-27",3.3497,3.4386,3.3386,3.4009,359010.0],["2007-08-28",3.4009,3.4275,3.4009,3.4031,308623.0],["2007-08-29",3.3808,3.4386,3.3264,3.412,371607.0],["2007-08-30",3.4431,3.5998,3.4231,3.5376,448988.0],["2007-08-31",3.6009,3.6009,3.512,3.5376,350012.0],["2007-09-04",3.5664,3.7287,3.5598,3.6698,332017.0],["2007-09-05",3.7443,3.8826,3.6743,3.7809,473282.0],["2007-09-06",3.8226,3.8343,3.7276,3.7826,249538.0],["2007-09-07",3.7393,3.7659,3.6526,3.7059,145764.0],["2007-09-10",3.801,3.8343,3.7276,3.7493,253137.0],["2007-09-11",3.7543,3.7543,3.6259,3.6776,190752.0],["2007-09-12",3.7026,3.7426,3.5842,3.6309,225544.0],["2007-09-13",3.5942,3.6359,3.4675,3.5709,287328.0],["2007-09-14",3.5209,3.5959,3.5175,3.5959,208148.0],["2007-09-17",3.5576,3.6576,3.5459,3.6076,225544.0],["2007-09-18",3.5892,3.7609,3.3675,3.5275,452887.0],["2007-09-19",3.5275,3.6993,3.5092,3.6492,229143.0],["2007-09-20",3.6626,3.6943,3.5326,3.6559,233342.0],["2007-09-21",3.6459,3.6542,3.5459,3.6109,251337.0],["2007-09-24",3.6476,3.6676,3.5926,3.6242,255536.0],["2007-09-25",3.7143,3.7143,3.5526,3.6209,224344.0],["2007-09-26",3.6776,3.7209,3.5842,3.6809,298725.0],["2007-09-27",3.8326,3.8343,3.6459,3.826,1121120.0],["2007-09-28",3.876,3.9543,3.8026,3.9393,671232.0],["2007-10-01",3.9927,4.2427,3.9677,4.0543,450487.0],["2007-10-02",4.0844,4.171,4.0343,4.0443,257936.0],["2007-10-03",4.056,4.4078,4.001,4.2544,876981.0],["2007-10-04",4.3111,4.4178,4.1627,4.2477,429493.0],["2007-10-05",4.2627,4.2627,4.0827,4.151,316121.0],["2007-10-08",4.1627,4.1744,4.1027,4.1677,157161.0],["2007-10-09",4.1544,4.1727,4.1177,4.151,199750.0],["2007-10-10",4.1627,4.2111,4.1394,4.1844,229743.0],["2007-10-11",4.1994,4.2377,4.1144,4.1794,332917.0],["2007-10-12",4.166,4.3177,4.166,4.2361,157761.0],["2007-10-15",4.3177,4.3177,4.126,4.2027,166758.0],["2007-10-16",4.1877,4.1927,4.146,4.1727,148163.0],["2007-10-17",4.1627,4.2844,4.1627,4.2677,311322.0],["2007-10-18",4.3644,4.3644,4.166,4.2361,167958.0],["2007-10-19",4.2494,4.2994,4.036,4.1994,172157.0],["2007-10-22",4.1844,4.1894,4.126,4.1644,123569.0],["2007-10-23",4.2694,4.2694,4.1294,4.181,122369.0],["2007-10-24",4.0944,4.2844,4.0944,4.196,187753.0],["2007-10-25",4.1827,4.3494,4.1827,4.2611,328118.0],["2007-10-26",4.2777,4.3544,4.2277,4.2277,105574.0],["2007-10-29",4.2077,4.3027,4.1277,4.2894,206348.0],["2007-10-30",4.3027,4.3961,4.1844,4.3928,172157.0],["2007-10-31",4.4344,4.4828,4.3561,4.4378,266333.0],["2007-11-01",4.4644,4.5011,4.2644,4.4144,286728.0],["2007-11-02",4.4028,4.4028,4.2677,4.3127,80380.0],["2007-11-05",4.2661,4.3344,4.2327,4.2511,425894.0],["2007-11-06",4.2444,4.4178,4.2111,4.2977,250137.0],["2007-11-07",4.2994,4.5845,4.2161,4.5328,643639.0],["2007-11-08",4.5795,4.5795,4.4061,4.4911,260335.0],["2007-11-09",4.4928,4.6012,4.4211,4.4911,217146.0],["2007-11-12",4.4995,4.5795,4.4695,4.5228,283729.0],["2007-11-13",4.5445,4.5445,4.4861,4.5328,254336.0],["2007-11-14",4.3461,4.6078,4.3461,4.5511,263934.0],["2007-11-15",4.4995,4.5028,4.3911,4.4411,109173.0],["2007-11-16",4.3844,4.4061,4.2527,4.3194,216546.0],["2007-11-19",4.2777,4.2777,4.1344,4.1994,543464.0],["2007-11-20",4.2144,4.4344,4.2144,4.3594,193752.0],["2007-11-21",4.3994,4.4094,4.3011,4.3344,253737.0],["2007-11-23",4.3494,4.4161,4.3494,4.4128,16196.0],["2007-11-26",4.4178,4.4644,4.3561,4.4461,106773.0],["2007-11-27",4.4611,4.5261,4.3928,4.5078,132567.0],["2007-11-28",4.4978,4.5845,4.3544,4.4961,257936.0],["2007-11-29",4.4811,4.6562,4.4695,4.5645,169758.0],["2007-11-30",4.5678,4.5678,4.3511,4.4194,444489.0],["2007-12-03",4.4795,4.5128,4.2544,4.3661,411497.0],["2007-12-04",4.3344,4.3494,4.2127,4.3011,192552.0],["2007-12-05",4.3027,4.3494,4.0527,4.1427,377306.0],["2007-12-06",4.1744,4.2744,4.1677,4.2577,327518.0],["2007-12-07",4.2744,4.2977,4.2327,4.2477,301725.0],["2007-12-10",4.2961,4.3561,4.1094,4.166,254936.0],["2007-12-11",4.0844,4.2194,4.071,4.176,239340.0],["2007-12-12",4.1977,4.2161,4.141,4.2027,180555.0],["2007-12-13",4.2144,4.2427,4.1877,4.2311,247138.0],["2007-12-14",4.2411,4.2494,4.1427,4.161,204549.0],["2007-12-17",4.0894,4.2277,4.0894,4.1194,307723.0],["2007-12-18",4.126,4.2194,4.126,4.1894,121770.0],["2007-12-19",4.176,4.2711,4.091,4.2627,80980.0],["2007-12-20",4.176,4.2844,4.176,4.2844,155961.0],["2007-12-21",4.3027,4.4128,4.2294,4.4128,193752.0],["2007-12-24",4.4044,4.4394,4.3428,4.4244,180555.0],["2007-12-26",4.4478,4.4578,4.3844,4.4094,113972.0],["2007-12-27",4.4094,4.5328,4.4094,4.4928,163159.0],["2007-12-28",4.5478,4.6078,4.5011,4.5511,450487.0],["2007-12-31",4.5511,4.5828,4.4128,4.4261,256136.0],["2008-01-02",4.4861,4.5428,4.4161,4.4895,316721.0],["2008-01-03",4.5678,4.5678,4.3911,4.3911,342514.0],["2008-01-04",4.4128,4.4995,4.3444,4.3794,188953.0],["2008-01-07",4.3928,4.5245,4.3928,4.5011,264534.0],["2008-01-08",4.5011,4.5111,4.3928,4.3961,110372.0],["2008-01-09",4.3928,4.4161,4.1927,4.2361,277131.0],["2008-01-10",4.2177,4.3778,4.1194,4.3344,565659.0],["2008-01-11",4.2677,4.3644,4.2161,4.2377,271732.0],["2008-01-14",4.2811,4.4594,4.2411,4.3528,343114.0],["2008-01-15",4.2644,4.4028,4.2511,4.3311,153562.0],["2008-01-16",4.2427,4.4878,4.056,4.3544,409098.0],["2008-01-17",4.3928,4.3928,4.0677,4.0844,252537.0],["2008-01-18",4.0777,4.141,3.871,4.0193,244739.0],["2008-01-22",3.8626,3.9126,3.3925,3.8176,367108.0],["2008-01-23",3.856,3.9643,3.6793,3.9343,341315.0],["2008-01-24",3.7509,3.9493,3.7509,3.9176,211147.0],["2008-01-25",3.991,3.991,3.8843,3.9276,154161.0],["2008-01-28",4.0927,4.0927,3.6709,3.966,171557.0],["2008-01-29",3.976,4.041,3.9043,3.9943,122969.0],["2008-01-30",3.9843,4.016,3.901,3.9043,94776.0],["2008-01-31",3.8243,4.001,3.8243,4.001,94176.0],["2008-02-01",3.966,4.2427,3.966,4.1927,294526.0],["2008-02-04",4.146,4.2711,4.101,4.191,155961.0],["2008-02-05",4.3094,4.3094,4.1544,4.171,116971.0],["2008-02-06",4.1677,4.201,4.1177,4.1677,94776.0],["2008-02-07",4.001,4.2144,4.001,4.201,148763.0],["2008-02-08",4.1677,4.1844,4.0927,4.1077,103774.0],["2008-02-11",4.1427,4.1544,4.021,4.1544,105574.0],["2008-02-12",4.1094,4.3294,4.086,4.2594,214146.0],["2008-02-13",4.2611,4.2827,4.126,4.2194,121770.0],["2008-02-14",4.2627,4.3911,4.2344,4.3811,163759.0],["2008-02-15",4.2777,4.4161,4.1994,4.2061,227943.0],["2008-02-19",4.2061,4.2394,4.166,4.2111,192552.0],["2008-02-20",4.1694,4.4344,4.1694,4.3944,357511.0],["2008-02-21",4.4361,4.6678,4.4361,4.6278,813397.0],["2008-02-22",4.6678,4.7178,4.5545,4.7145,617846.0],["2008-02-25",4.6445,4.6545,4.4761,4.6178,518270.0],["2008-02-26",4.6178,4.6928,4.5161,4.5878,325119.0],["2008-02-27",4.5078,4.7512,4.5078,4.6862,448088.0],["2008-02-28",4.5811,4.7495,4.4795,4.6228,280130.0],["2008-02-29",4.5178,4.6078,4.4995,4.4995,251337.0],["2008-03-03",4.4745,4.5245,4.4678,4.5011,224944.0],["2008-03-04",4.5461,4.5795,4.4561,4.4878,140965.0],["2008-03-05",4.5378,4.6662,4.4511,4.5861,106773.0],["2008-03-06",4.6345,4.6612,4.4845,4.4845,139765.0],["2008-03-07",4.4528,4.5995,4.4528,4.5028,96576.0],["2008-03-10",4.5078,4.6245,4.3361,4.3728,243539.0],["2008-03-11",4.3728,4.4594,4.0844,4.2111,553062.0],["2008-03-12",4.171,4.4795,4.171,4.3294,150562.0],["2008-03-13",4.3327,4.3994,4.1244,4.2627,170957.0],["2008-03-14",4.2377,4.3561,4.1094,4.2211,283129.0],["2008-03-17",4.086,4.1377,4.0844,4.0944,301725.0],["2008-03-18",4.1694,4.2494,4.091,4.2077,114571.0],["2008-03-19",4.141,4.3327,4.1394,4.1744,179955.0],["2008-03-20",4.1977,4.2944,4.086,4.2027,200350.0],["2008-03-24",4.1727,4.4478,4.146,4.3978,198550.0],["2008-03-25",4.3294,4.4261,4.2527,4.2877,181155.0],["2008-03-26",4.3044,4.4578,4.1377,4.1544,144564.0],["2008-03-27",4.116,4.2211,3.9827,4.046,262134.0],["2008-03-28",4.1444,4.2177,4.051,4.1977,182954.0],["2008-03-31",4.161,4.2111,4.0193,4.1844,316121.0],["2008-04-01",4.2677,4.3911,4.2511,4.3844,436691.0],["2008-04-02",4.3861,4.5111,4.3327,4.5111,813397.0],["2008-04-03",4.4361,4.5778,4.3878,4.5745,277731.0],["2008-04-04",4.5111,4.6262,4.5111,4.6162,360510.0],["2008-04-07",4.6012,4.6578,4.5195,4.5811,588453.0],["2008-04-08",4.5245,4.5728,4.4278,4.4945,142764.0],["2008-04-09",4.4311,4.5845,4.3528,4.4578,104974.0],["2008-04-10",4.4078,4.5861,4.4078,4.4511,83979.0],["2008-04-11",4.4711,4.5778,4.3344,4.4161,185354.0],["2008-04-14",4.2761,4.3478,4.1194,4.156,402499.0],["2008-04-15",4.1344,4.4211,4.0443,4.1227,299325.0],["2008-04-16",4.0977,4.3294,4.0927,4.1877,355111.0],["2008-04-17",4.2394,4.3244,4.0844,4.1144,481080.0],["2008-04-18",4.0927,4.2077,4.091,4.1544,313122.0],["2008-04-21",4.126,4.1844,4.1027,4.1694,371307.0],["2008-04-22",4.1344,4.176,4.0243,4.0477,334716.0],["2008-04-23",4.1844,4.1844,4.061,4.1844,220745.0],["2008-04-24",4.201,4.2177,4.051,4.1744,536266.0],["2008-04-25",4.176,4.1944,4.0677,4.1494,301725.0],["2008-04-28",4.0977,4.1827,4.0894,4.1594,350912.0],["2008-04-29",4.0527,4.2827,4.0527,4.1477,353912.0],["2008-04-30",4.051,4.2494,4.036,4.1894,170357.0],["2008-05-01",4.2177,4.3344,4.1427,4.2444,199750.0],["2008-05-02",4.2494,4.3344,4.2427,4.2811,114571.0],["2008-05-05",4.3327,4.3327,4.1877,4.2494,128368.0],["2008-05-06",4.2027,4.3344,4.1544,4.3094,229143.0],["2008-05-07",4.3011,4.3344,4.2394,4.2511,85179.0],["2008-05-08",4.2677,4.3244,4.1544,4.2527,67783.0],["2008-05-09",4.2261,4.3027,4.126,4.2811,149363.0],["2008-05-12",4.2194,4.2844,4.1277,4.1777,86378.0],["2008-05-13",4.1694,4.4961,4.0844,4.3461,557261.0],["2008-05-14",4.3194,4.4644,4.2127,4.2327,235741.0],["2008-05-15",4.2927,4.2927,4.1344,4.2477,166158.0],["2008-05-16",4.2511,4.2511,4.0844,4.1794,112772.0],["2008-05-19",4.1777,4.3094,4.156,4.2277,169158.0],["2008-05-20",4.2461,4.2844,4.1544,4.2844,106173.0],["2008-05-21",4.2494,4.3077,4.146,4.1527,222544.0],["2008-05-22",4.1594,4.2477,4.0844,4.2461,130767.0],["2008-05-23",4.2061,4.3327,4.1794,4.2761,106173.0],["2008-05-27",4.1777,4.3111,4.111,4.1994,119370.0],["2008-05-28",4.1627,4.2577,4.136,4.2544,89978.0],["2008-05-29",4.2611,4.3344,4.136,4.3027,253737.0],["2008-05-30",4.2444,4.4128,4.2211,4.3911,298125.0],["2008-06-02",4.1894,4.3177,4.1677,4.2394,167958.0],["2008-06-03",4.2911,4.3444,4.1977,4.3344,188353.0],["2008-06-04",4.2644,4.3428,4.1877,4.3428,236341.0],["2008-06-05",4.4144,4.4178,4.2344,4.3844,115171.0],["2008-06-06",4.4078,4.4361,4.2677,4.3844,94176.0],["2008-06-09",4.4228,4.4228,4.2544,4.3144,81580.0],["2008-06-10",4.2527,4.2527,4.171,4.2027,134966.0],["2008-06-11",4.2161,4.2227,4.1094,4.1244,136166.0],["2008-06-12",4.161,4.3127,4.126,4.3044,217746.0],["2008-06-13",4.3244,4.3294,4.2277,4.3044,109773.0],["2008-06-16",4.3478,4.3894,4.2444,4.2561,173957.0],["2008-06-17",4.3127,4.4111,4.2261,4.4111,304724.0],["2008-06-18",4.4178,4.4178,4.2261,4.3077,145164.0],["2008-06-19",4.2527,4.3478,4.2111,4.2744,156561.0],["2008-06-20",4.3144,4.3211,4.2194,4.2844,192552.0],["2008-06-23",4.2377,4.3111,4.2261,4.2261,140965.0],["2008-06-24",4.2261,4.2561,4.136,4.2444,296326.0],["2008-06-25",4.016,4.2911,3.976,4.071,484079.0],["2008-06-26",3.9827,4.0827,3.946,3.9693,189553.0],["2008-06-27",3.946,3.9843,3.7009,3.8543,9344463.0],["2008-06-30",3.7476,3.9343,3.7476,3.816,591452.0],["2008-07-01",3.8343,3.9827,3.7726,3.856,619045.0],["2008-07-02",3.9977,3.9977,3.7659,3.8443,533867.0],["2008-07-03",3.846,3.9377,3.7426,3.7993,135566.0],["2008-07-07",3.801,3.921,3.7893,3.8243,344314.0],["2008-07-08",3.8376,3.9677,3.8143,3.9427,508673.0],["2008-07-09",3.9276,3.9827,3.7893,3.8476,313722.0],["2008-07-10",3.8226,3.9176,3.806,3.8343,304124.0],["2008-07-11",3.7893,3.971,3.7426,3.8726,455286.0],["2008-07-14",3.9043,3.9543,3.7709,3.856,178755.0],["2008-07-15",3.7859,3.956,3.7859,3.9126,264534.0],["2008-07-16",3.936,4.001,3.8893,4.001,205749.0],["2008-07-17",4.0327,4.081,3.966,4.0794,118770.0],["2008-07-18",4.0844,4.1227,3.926,3.931,214146.0],["2008-07-21",4.0143,4.0277,3.861,3.9176,352712.0],["2008-07-22",4.1677,4.3511,4.1077,4.2744,443889.0],["2008-07-23",4.2594,4.2877,4.156,4.2344,325119.0],["2008-07-24",4.2544,4.3144,4.1977,4.2527,213547.0],["2008-07-25",4.2811,4.3878,4.2277,4.3878,354511.0],["2008-07-28",4.3761,4.3994,4.2611,4.3394,262734.0],["2008-07-29",4.4561,4.5845,4.3961,4.5395,370707.0],["2008-07-30",4.5178,4.5178,4.3694,4.4644,256136.0],["2008-07-31",4.4161,4.5811,4.3744,4.5795,274731.0],["2008-08-01",4.5795,4.5795,4.4144,4.5245,300525.0],["2008-08-04",4.4995,4.5778,4.1327,4.5111,337116.0],["2008-08-05",4.5228,4.5711,4.4978,4.5278,205749.0],["2008-08-06",4.4878,4.6362,4.4428,4.6045,207548.0],["2008-08-07",4.5645,4.6028,4.4661,4.4828,190152.0],["2008-08-08",4.4745,4.6595,4.4745,4.6595,225544.0],["2008-08-11",4.6495,4.7495,4.6128,4.7128,307123.0],["2008-08-12",4.6878,4.7178,4.6678,4.6728,290927.0],["2008-08-13",4.6762,4.7345,4.5661,4.7228,280130.0],["2008-08-14",4.6862,4.7445,4.6562,4.7095,167358.0],["2008-08-15",4.7512,4.7512,4.5045,4.5478,277731.0],["2008-08-18",4.5295,4.6078,4.4578,4.5411,132567.0],["2008-08-19",4.5128,4.5711,4.4528,4.4711,120570.0],["2008-08-20",4.4695,4.4811,4.3644,4.3744,155361.0],["2008-08-21",4.3344,4.3994,4.3011,4.3494,235141.0],["2008-08-22",4.3628,4.4778,4.3011,4.4061,457686.0],["2008-08-25",4.3744,4.4061,4.2727,4.2727,324519.0],["2008-08-26",4.3344,4.3344,4.2294,4.2811,175756.0],["2008-08-27",4.2527,4.2794,4.1794,4.2211,257936.0],["2008-08-28",4.1877,4.4094,4.1877,4.4094,488878.0],["2008-08-29",4.4328,4.4328,4.2944,4.3461,238740.0],["2008-09-02",4.3494,4.4111,4.2077,4.2861,183554.0],["2008-09-03",4.3478,4.3761,4.2711,4.3044,188953.0],["2008-09-04",4.2361,4.2777,4.171,4.2077,207548.0],["2008-09-05",4.1844,4.3111,4.1044,4.3111,257336.0],["2008-09-08",4.3344,4.4061,4.2594,4.3994,298125.0],["2008-09-09",4.3744,4.4811,4.2527,4.2527,257936.0],["2008-09-10",4.3961,4.4378,4.1694,4.3511,297526.0],["2008-09-11",4.3094,4.5745,4.3094,4.5545,304724.0],["2008-09-12",4.5145,4.5611,4.4144,4.5478,233942.0],["2008-09-15",4.5211,4.5378,4.3778,4.4594,215346.0],["2008-09-16",4.4228,4.6662,4.4178,4.6662,337116.0],["2008-09-17",4.5361,4.7012,4.5028,4.5561,516471.0],["2008-09-18",4.6978,5.1696,4.6828,5.0913,1234491.0],["2008-09-19",5.2513,5.3263,4.8162,5.0513,1828343.0],["2008-09-22",5.0012,5.0413,4.7962,4.8412,176356.0],["2008-09-23",4.7529,4.9012,4.7529,4.7795,285529.0],["2008-09-24",4.9829,5.0012,4.7529,4.8212,738415.0],["2008-09-25",4.8179,4.9862,4.6978,4.7345,589653.0],["2008-09-26",4.6862,4.9262,4.6862,4.7879,425294.0],["2008-09-29",4.7779,4.9062,4.6712,4.6778,352112.0],["2008-09-30",4.5795,4.7662,4.4644,4.6978,373107.0],["2008-10-01",4.6695,4.8712,4.5395,4.7379,162559.0],["2008-10-02",4.7112,4.8362,4.4961,4.4961,388703.0],["2008-10-03",4.5445,4.7512,4.4678,4.4695,257936.0],["2008-10-06",4.4228,4.6145,4.2327,4.6078,623844.0],["2008-10-07",4.4995,4.5845,4.3294,4.3428,346713.0],["2008-10-08",4.0927,4.4111,4.0877,4.2644,731817.0],["2008-10-09",4.2344,4.4328,4.1594,4.1594,642439.0],["2008-10-10",3.9377,4.1527,3.8443,4.1344,1140915.0],["2008-10-13",4.3327,4.5145,4.086,4.4494,667633.0],["2008-10-14",4.5428,4.7495,4.4428,4.5295,502674.0],["2008-10-15",4.4761,4.6512,4.1677,4.1927,1065334.0],["2008-10-16",4.2094,4.5011,4.1427,4.4861,754011.0],["2008-10-17",4.3478,4.7712,4.3344,4.5628,746213.0],["2008-10-20",4.6478,4.9962,4.5861,4.9896,661635.0],["2008-10-21",4.9296,5.2546,4.8362,5.1996,1219495.0],["2008-10-22",5.153,5.168,4.8679,4.9112,466683.0],["2008-10-23",4.8645,4.9496,4.5845,4.8062,475081.0],["2008-10-24",4.5845,4.6278,4.3394,4.4461,767208.0],["2008-10-27",4.3811,4.5011,4.2744,4.2911,687428.0],["2008-10-28",4.3344,4.5161,4.2627,4.5061,836191.0],["2008-10-29",4.5428,4.5811,4.3961,4.4845,564459.0],["2008-10-30",4.5611,4.9096,4.5611,4.8862,470882.0],["2008-10-31",4.8796,4.9846,4.6762,4.9129,622644.0],["2008-11-03",4.9129,4.9796,4.8079,4.8245,591452.0],["2008-11-04",4.8579,4.8612,4.6912,4.7862,232742.0],["2008-11-05",4.7529,4.8329,4.5895,4.5961,223144.0],["2008-11-06",4.5811,4.7895,4.5811,4.6328,332917.0],["2008-11-07",4.6778,4.8145,4.5961,4.7112,260335.0],["2008-11-10",4.7745,4.8079,4.5895,4.6612,485879.0],["2008-11-11",4.6478,4.6478,4.3361,4.4094,668233.0],["2008-11-12",4.3744,4.4661,4.1627,4.1677,951962.0],["2008-11-13",4.1544,4.3744,4.1344,4.3511,948363.0],["2008-11-14",4.3111,4.4311,4.1527,4.1627,524869.0],["2008-11-17",4.131,4.2061,4.121,4.1394,730617.0],["2008-11-18",4.1394,4.2811,3.896,3.946,934566.0],["2008-11-19",3.9643,3.9643,3.6409,3.7493,2229043.0],["2008-11-20",3.7309,3.816,3.5075,3.6309,1404249.0],["2008-11-21",3.6676,3.7876,3.1841,3.4742,1885928.0],["2008-11-24",3.5209,3.8176,3.4592,3.8176,1269882.0],["2008-11-25",3.8176,3.8876,3.6092,3.6826,1177506.0],["2008-11-26",3.6559,3.7826,3.5976,3.7443,757011.0],["2008-11-28",3.7226,3.7659,3.6542,3.7659,98975.0],["2008-12-01",3.6876,3.7143,3.5509,3.5742,778005.0],["2008-12-02",3.6326,3.7493,3.5642,3.6626,377306.0],["2008-12-03",3.5876,3.7543,3.5692,3.6359,920170.0],["2008-12-04",3.6059,3.7493,3.4625,3.5275,407898.0],["2008-12-05",3.4825,3.6409,3.3942,3.5009,1091127.0],["2008-12-08",3.5426,3.6259,3.3825,3.3925,937566.0],["2008-12-09",3.3858,3.4792,3.2775,3.3325,581855.0],["2008-12-10",3.3458,3.4375,3.3425,3.3825,299325.0],["2008-12-11",3.3425,3.5809,3.3375,3.4442,602849.0],["2008-12-12",3.4709,3.6676,3.3408,3.6676,977756.0],["2008-12-15",3.6943,3.7476,3.5976,3.6392,706623.0],["2008-12-16",3.7059,3.7509,3.6693,3.7143,475081.0],["2008-12-17",3.6859,3.7926,3.6676,3.7326,553662.0],["2008-12-18",3.6042,4.0277,3.6042,3.9093,741415.0],["2008-12-19",4.0227,4.0227,3.6859,3.7509,843989.0],["2008-12-22",3.7709,3.991,3.7393,3.9627,558460.0],["2008-12-23",3.9993,4.0293,3.816,3.876,307723.0],["2008-12-24",3.8793,3.9176,3.7459,3.846,133167.0],["2008-12-26",3.8776,3.8893,3.7043,3.8893,142764.0],["2008-12-29",3.8693,3.8976,3.7443,3.866,262734.0],["2008-12-30",3.9043,4.0527,3.7959,4.0243,302924.0],["2008-12-31",4.0393,4.176,3.946,4.1644,499075.0],["2009-01-02",4.181,4.3728,4.081,4.3544,582454.0],["2009-01-05",4.3928,4.3928,4.191,4.3344,521270.0],["2009-01-06",4.4194,4.5945,4.2061,4.3578,457086.0],["2009-01-07",4.2827,4.3494,4.036,4.101,451087.0],["2009-01-08",4.101,4.126,3.9843,4.1194,271132.0],["2009-01-09",4.1327,4.1327,3.956,3.9577,464284.0],["2009-01-12",3.941,4.1144,3.941,4.076,391702.0],["2009-01-13",4.061,4.2344,4.0277,4.1327,253137.0],["2009-01-14",4.0794,4.0794,3.9176,3.9176,256736.0],["2009-01-15",3.9043,3.9877,3.7626,3.9176,445089.0],["2009-01-16",4.016,4.016,3.7876,3.8676,311322.0],["2009-01-20",3.8126,3.8393,3.6909,3.6976,351512.0],["2009-01-21",3.7193,3.976,3.6509,3.9527,309523.0],["2009-01-22",3.8826,3.9477,3.7843,3.841,164359.0],["2009-01-23",3.8126,3.8993,3.7676,3.816,283129.0],["2009-01-26",3.806,4.031,3.8043,3.991,250737.0],["2009-01-27",4.001,4.101,4.001,4.0694,184754.0],["2009-01-28",4.1194,4.1727,4.0577,4.101,256736.0],["2009-01-29",4.076,4.106,3.9093,3.936,247138.0],["2009-01-30",4.4778,4.4778,4.2194,4.3628,3126418.0],["2009-02-02",4.3461,4.4328,4.2611,4.3828,9664783.0],["2009-02-03",4.3878,4.5345,4.3177,4.4895,1490027.0],["2009-02-04",4.4911,4.5278,4.3528,4.4544,835591.0],["2009-02-05",4.4344,4.4711,4.2877,4.4394,367108.0],["2009-02-06",4.4128,4.4878,4.3628,4.4361,491877.0],["2009-02-09",4.4094,4.4728,4.3594,4.4594,530267.0],["2009-02-10",4.4244,4.4361,4.3378,4.3611,432492.0],["2009-02-11",4.3661,4.3994,4.2794,4.3928,627443.0],["2009-02-12",4.3244,4.3844,4.3011,4.3678,694026.0],["2009-02-13",4.3794,4.3794,4.3344,4.3694,593852.0],["2009-02-17",4.2961,4.3227,4.2177,4.2211,300525.0],["2009-02-18",4.1327,4.2061,4.0343,4.0643,596251.0],["2009-02-19",4.0877,4.2044,3.991,4.1844,492477.0],["2009-02-20",4.136,4.136,4.0227,4.076,773207.0],["2009-02-23",4.0677,4.0677,3.8076,3.811,544664.0],["2009-02-24",3.856,3.956,3.6776,3.7309,1335266.0],["2009-02-25",3.7043,3.7509,3.5942,3.6542,517071.0],["2009-02-26",3.6909,3.7376,3.5859,3.5859,327518.0],["2009-02-27",3.5676,3.6226,3.5175,3.5426,455886.0],["2009-03-02",3.5159,3.5292,3.3358,3.3442,667633.0],["2009-03-03",3.3758,3.5476,3.3392,3.4292,578255.0],["2009-03-04",3.4675,3.5326,3.3558,3.3958,927968.0],["2009-03-05",3.3492,3.4059,3.1108,3.1158,623244.0],["2009-03-06",3.1291,3.1591,3.0424,3.1508,656236.0],["2009-03-09",3.1341,3.1408,3.0091,3.0324,446888.0],["2009-03-10",3.1608,3.2792,3.0474,3.1591,730017.0],["2009-03-11",3.1591,3.2191,2.9824,2.9891,537466.0],["2009-03-12",2.9874,3.1775,2.9791,3.1675,502074.0],["2009-03-13",3.1891,3.2575,3.1441,3.1958,492477.0],["2009-03-16",3.2291,3.3225,3.1975,3.2158,404299.0],["2009-03-17",3.2308,3.3958,3.2008,3.3958,658035.0],["2009-03-18",3.4009,3.4809,3.2425,3.2925,538665.0],["2009-03-19",3.2541,3.2541,2.7507,3.1041,1676581.0],["2009-03-20",3.1274,3.2008,3.0841,3.1691,802599.0],["2009-03-23",3.2125,3.4575,3.2125,3.3708,957960.0],["2009-03-24",3.3158,3.4242,3.2375,3.2675,398300.0],["2009-03-25",3.2992,3.4675,3.2591,3.3625,876981.0],["2009-03-26",3.4159,3.5509,3.3725,3.5392,437291.0],["2009-03-27",3.5025,3.5709,3.3475,3.3975,703624.0],["2009-03-30",3.3375,3.4425,3.2775,3.4409,470282.0],["2009-03-31",3.4642,3.6926,3.3792,3.6392,671232.0],["2009-04-01",3.6342,3.6943,3.4925,3.6843,589053.0],["2009-04-02",3.7426,3.8793,3.6476,3.7576,823594.0],["2009-04-03",3.7676,3.801,3.6476,3.7209,397101.0],["2009-04-06",3.7126,3.7126,3.5759,3.6592,407298.0],["2009-04-07",3.6292,3.6292,3.4642,3.4642,469083.0],["2009-04-08",3.4959,3.5192,3.3692,3.5192,224944.0],["2009-04-09",3.5776,3.6776,3.5175,3.6776,403099.0],["2009-04-13",3.6209,3.6843,3.5609,3.6743,316721.0],["2009-04-14",3.6176,3.6576,3.5009,3.5709,289128.0],["2009-04-15",3.5626,3.6076,3.3842,3.5342,403099.0],["2009-04-16",3.5509,3.5559,3.4309,3.5342,643639.0],["2009-04-17",3.5526,3.7393,3.4409,3.6709,476281.0],["2009-04-20",3.5959,3.7959,3.5209,3.7326,614846.0],["2009-04-21",3.7093,3.9543,3.6409,3.8943,1131317.0],["2009-04-22",3.8576,3.9143,3.7693,3.7809,624444.0],["2009-04-23",3.7726,3.8193,3.6726,3.7143,984354.0],["2009-04-24",3.7543,3.8343,3.7243,3.7843,554861.0],["2009-04-27",3.7843,3.9276,3.7376,3.7909,756411.0],["2009-04-28",3.7493,3.986,3.7493,3.8993,1016746.0],["2009-04-29",3.9143,3.986,3.8443,3.9143,412697.0],["2009-04-30",3.9293,3.996,3.7776,3.7793,420495.0],["2009-05-01",3.7826,3.8693,3.6993,3.7209,284329.0],["2009-05-04",3.7676,3.8076,3.5976,3.6759,541665.0],["2009-05-05",3.6693,3.7476,3.6042,3.6359,431892.0],["2009-05-06",3.6576,3.6592,3.5759,3.6276,302324.0],["2009-05-07",3.6509,3.6676,3.6009,3.6092,395301.0],["2009-05-08",3.6626,3.6676,3.5926,3.6459,292727.0],["2009-05-11",3.5759,3.7043,3.5759,3.6642,347313.0],["2009-05-12",3.6926,3.7776,3.6226,3.6509,370107.0],["2009-05-13",3.6159,3.6826,3.5692,3.5726,632842.0],["2009-05-14",3.5959,3.7059,3.4742,3.6442,464284.0],["2009-05-15",3.6693,3.6826,3.5842,3.6209,304724.0],["2009-05-18",3.6492,3.6743,3.5842,3.6659,286728.0],["2009-05-19",3.6276,3.7026,3.5842,3.6042,208748.0],["2009-05-20",3.6159,3.6909,3.5842,3.5892,380905.0],["2009-05-21",3.5676,3.6809,3.5209,3.5959,274731.0],["2009-05-22",3.6042,3.6693,3.5092,3.6226,363509.0],["2009-05-26",3.6042,3.7676,3.5826,3.6676,702424.0],["2009-05-27",3.6576,3.7309,3.6359,3.6376,493077.0],["2009-05-28",3.6793,3.7059,3.5876,3.5959,626843.0],["2009-05-29",3.6059,3.6743,3.5876,3.6743,949563.0],["2009-06-01",3.7326,3.7326,3.6409,3.6859,623244.0],["2009-06-02",3.6542,4.001,3.6542,3.9493,795401.0],["2009-06-03",3.9343,4.0477,3.9093,4.0477,379705.0],["2009-06-04",4.0794,4.0794,3.9527,4.0143,445089.0],["2009-06-05",4.046,4.166,3.991,4.166,391702.0],["2009-06-08",4.156,4.3327,4.1244,4.2561,324519.0],["2009-06-09",4.2877,4.3711,4.1677,4.2594,399500.0],["2009-06-10",4.3311,4.3311,4.1177,4.1644,552462.0],["2009-06-11",4.186,4.3244,4.186,4.2327,308923.0],["2009-06-12",4.2261,4.4328,4.2227,4.4328,645439.0],["2009-06-15",4.4344,4.4678,4.2061,4.2277,501475.0],["2009-06-16",4.086,4.3177,4.086,4.2194,644239.0],["2009-06-17",4.2427,4.3327,4.1994,4.3211,308923.0],["2009-06-18",4.3027,4.4244,4.2311,4.4161,286128.0],["2009-06-19",4.2994,4.7479,4.1794,4.6495,2571557.0],["2009-06-22",4.6345,4.7078,4.4961,4.6078,665834.0],["2009-06-23",4.6178,4.6978,4.5045,4.5628,572257.0],["2009-06-24",4.8329,4.8329,4.5395,4.5828,580655.0],["2009-06-25",4.5378,4.7912,4.5278,4.7895,562059.0],["2009-06-26",4.7812,4.9979,4.6595,4.9229,1749762.0],["2009-06-29",4.9179,4.9746,4.7845,4.8462,589653.0],["2009-06-30",4.8629,4.9412,4.7345,4.8312,559660.0],["2009-07-01",4.8746,5.0012,4.8629,4.9996,503874.0],["2009-07-02",4.8746,4.9479,4.7729,4.8712,532667.0],["2009-07-06",4.8696,4.9362,4.7545,4.7779,329318.0],["2009-07-07",4.7945,4.8512,4.6878,4.6878,892577.0],["2009-07-08",4.6895,4.7595,4.6112,4.6528,572857.0],["2009-07-09",4.6895,4.8829,4.6262,4.6995,334116.0],["2009-07-10",4.6895,4.7995,4.6212,4.6978,242939.0],["2009-07-13",4.6995,4.7895,4.5545,4.7445,387503.0],["2009-07-14",4.7412,4.8495,4.7412,4.8129,155961.0],["2009-07-15",4.8512,4.9912,4.8029,4.9712,420495.0],["2009-07-16",4.9362,5.0029,4.8212,5.0029,485279.0],["2009-07-17",5.0012,5.0012,4.8779,4.9112,282529.0],["2009-07-20",4.9362,4.9712,4.7579,4.8345,540465.0],["2009-07-21",4.8762,4.9179,4.7729,4.8412,574656.0],["2009-07-22",4.9079,4.9946,4.7529,4.9029,398300.0],["2009-07-23",4.8595,5.0029,4.8595,4.9579,725819.0],["2009-07-24",4.9112,4.9562,4.8362,4.9229,371307.0],["2009-07-27",4.9179,4.9179,4.8179,4.8445,213547.0],["2009-07-28",4.8029,4.9479,4.7895,4.9179,412097.0],["2009-07-29",4.9012,4.9629,4.8129,4.8779,223744.0],["2009-07-30",4.9129,5.0596,4.8095,4.9812,388703.0],["2009-07-31",4.9462,5.0046,4.8579,4.8579,293927.0],["2009-08-03",4.9062,4.9129,4.7845,4.8545,271732.0],["2009-08-04",4.8129,4.9412,4.8129,4.9162,371307.0],["2009-08-05",4.9179,4.9362,4.6928,4.7245,244139.0],["2009-08-06",4.7262,4.7262,4.4878,4.5145,484079.0],["2009-08-07",4.5828,4.8345,4.4544,4.7278,427093.0],["2009-08-10",4.6812,4.7379,4.4428,4.6662,187153.0],["2009-08-11",4.6328,4.7095,4.5428,4.5828,261535.0],["2009-08-12",4.5995,4.6712,4.5678,4.6228,498475.0],["2009-08-13",4.6578,4.7095,4.5945,4.6728,186553.0],["2009-08-14",4.6812,4.6928,4.5461,4.6428,352712.0],["2009-08-17",4.6262,4.7479,4.5995,4.6878,197351.0],["2009-08-18",4.7228,4.8095,4.6328,4.7462,241740.0],["2009-08-19",4.6845,4.9279,4.6845,4.9246,295726.0],["2009-08-20",4.8829,4.9212,4.7695,4.8612,197351.0],["2009-08-21",4.9279,4.9712,4.8529,4.9029,365309.0],["2009-08-24",4.8979,4.9496,4.8429,4.8896,103774.0],["2009-08-25",4.9096,4.9679,4.8729,4.9212,181155.0],["2009-08-26",4.9029,4.9346,4.8045,4.9179,142164.0],["2009-08-27",4.8746,4.9179,4.7128,4.7845,176356.0],["2009-08-28",4.8029,4.8495,4.7045,4.7078,193152.0],["2009-08-31",4.7012,4.7329,4.6095,4.6678,326318.0],["2009-09-01",4.7612,4.9862,4.7412,4.8829,1284879.0],["2009-09-02",4.8829,5.3863,4.8729,5.2713,2746113.0],["2009-09-03",5.3313,5.3313,4.9846,5.0012,1181705.0],["2009-09-04",5.0012,5.0096,4.9246,5.0012,503874.0],["2009-09-08",5.0012,5.0012,4.9246,4.9579,225544.0],["2009-09-09",4.9712,5.0012,4.9196,4.9946,213547.0],["2009-09-10",4.9929,5.0096,4.9479,5.0012,226143.0],["2009-09-11",4.9962,5.0313,4.9679,4.9729,178755.0],["2009-09-14",4.9596,5.0012,4.9479,4.9929,184154.0],["2009-09-15",4.9812,5.0029,4.9579,4.9696,149963.0],["2009-09-16",4.9762,5.0012,4.8579,4.9896,347313.0],["2009-09-17",4.9512,5.0012,4.8896,4.9979,179955.0],["2009-09-18",4.9979,5.0429,4.9312,4.9962,567458.0],["2009-09-21",4.9746,5.1513,4.9746,5.0846,422294.0],["2009-09-22",5.0846,5.0863,4.9579,4.9829,500275.0],["2009-09-23",4.9746,5.1596,4.9396,5.0813,556661.0],["2009-09-24",5.168,5.3347,5.0096,5.3097,863784.0],["2009-09-25",5.3247,5.5831,5.3047,5.508,760610.0],["2009-09-28",5.5431,5.6347,5.468,5.5614,495476.0],["2009-09-29",5.5814,5.6114,5.428,5.4664,311922.0],["2009-09-30",5.4664,5.4664,5.3347,5.383,293927.0],["2009-10-01",5.378,5.5064,5.3347,5.3463,674231.0],["2009-10-02",5.3347,5.388,5.213,5.233,538665.0],["2009-10-05",5.2346,5.2963,5.1463,5.238,433092.0],["2009-10-06",5.2163,5.2697,5.2063,5.2596,666433.0],["2009-10-07",5.2596,5.3163,5.228,5.2496,249538.0],["2009-10-08",5.2797,5.303,5.1079,5.1246,477481.0],["2009-10-09",5.1079,5.2546,4.9796,5.0846,1034741.0],["2009-10-12",5.0846,5.2947,5.0846,5.223,508673.0],["2009-10-13",5.2346,5.268,5.0996,5.1613,253737.0],["2009-10-14",5.223,5.2613,5.1079,5.1413,425894.0],["2009-10-15",5.1296,5.238,5.0813,5.1046,329918.0],["2009-10-16",5.0913,5.1813,5.0629,5.138,274731.0],["2009-10-19",5.1246,5.1913,5.0429,5.1513,364709.0],["2009-10-20",5.1713,5.198,5.1063,5.1229,452887.0],["2009-10-21",5.0979,5.3197,5.0963,5.2963,620245.0],["2009-10-22",5.2897,5.368,5.228,5.343,353912.0],["2009-10-23",5.3397,5.3713,5.3363,5.3697,286128.0],["2009-10-26",5.3597,5.4997,5.3597,5.463,452887.0],["2009-10-27",5.4597,5.4864,5.3213,5.3397,278930.0],["2009-10-28",5.3497,5.3497,5.1279,5.1313,280730.0],["2009-10-29",5.153,5.3497,5.0279,5.3147,446288.0],["2009-10-30",5.2697,5.3697,5.2246,5.2847,605249.0],["2009-11-02",5.2847,5.358,5.1846,5.2496,283729.0],["2009-11-03",5.2496,5.268,5.1129,5.2096,448688.0],["2009-11-04",5.213,5.2947,5.0279,5.0396,194951.0],["2009-11-05",5.0879,5.3347,5.0729,5.308,319720.0],["2009-11-06",5.308,5.308,5.218,5.3063,130767.0],["2009-11-09",5.3347,5.418,5.2947,5.4014,369508.0],["2009-11-10",5.3647,5.4564,5.3447,5.3847,217146.0],["2009-11-11",5.4347,5.4697,5.2596,5.3313,230342.0],["2009-11-12",5.308,5.398,5.168,5.168,349113.0],["2009-11-13",5.193,5.2196,5.1013,5.178,188353.0],["2009-11-16",5.1913,5.5931,5.1913,5.5464,444489.0],["2009-11-17",5.5414,5.6114,5.3897,5.4864,394101.0],["2009-11-18",5.503,5.6681,5.3797,5.6164,217146.0],["2009-11-19",5.5681,5.6131,5.4297,5.523,312522.0],["2009-11-20",5.4797,5.5714,5.418,5.5364,210547.0],["2009-11-23",5.6347,5.6981,5.5781,5.6147,200950.0],["2009-11-24",5.5897,5.6748,5.5014,5.5931,146363.0],["2009-11-25",5.6097,5.6581,5.5164,5.5197,221945.0],["2009-11-27",5.413,5.513,5.363,5.393,222544.0],["2009-11-30",5.3613,5.4397,5.2813,5.4247,495476.0],["2009-12-01",5.4597,5.5447,5.3947,5.4447,510472.0],["2009-12-02",5.4397,5.5764,5.3947,5.4197,205749.0],["2009-12-03",5.4497,5.518,5.383,5.398,326918.0],["2009-12-04",5.4914,5.6064,5.418,5.5264,262734.0],["2009-12-07",5.5097,5.5897,5.3513,5.4964,151162.0],["2009-12-08",5.458,5.5331,5.3947,5.428,185354.0],["2009-12-09",5.403,5.5047,5.3747,5.4264,70182.0],["2009-12-10",5.4247,5.4597,5.2963,5.3913,256136.0],["2009-12-11",5.423,5.5147,5.3147,5.4964,232742.0],["2009-12-14",5.503,5.6681,5.438,5.6597,500875.0],["2009-12-15",5.6664,5.8931,5.6547,5.8465,491877.0],["2009-12-16",5.949,6.1765,5.7189,6.0865,1247288.0],["2009-12-17",6.119,6.119,5.8965,5.944,443489.0],["2009-12-18",6.014,6.014,5.6289,5.7314,1926318.0],["2009-12-21",5.909,6.004,5.859,5.9015,432292.0],["2009-12-22",5.939,6.0415,5.9365,6.0265,273532.0],["2009-12-23",6.0515,6.119,5.9665,6.019,421894.0],["2009-12-24",6.0465,6.119,5.989,6.074,66783.0],["2009-12-28",6.0715,6.1265,6.0015,6.0715,211947.0],["2009-12-29",6.099,6.099,5.954,6.049,163159.0],["2009-12-30",6.0115,6.049,5.899,6.049,225144.0],["2009-12-31",6.0565,6.064,5.889,5.904,147563.0],["2010-01-04",5.9365,6.1165,5.9215,6.089,246338.0],["2010-01-05",6.0515,6.0765,5.839,5.9215,316721.0],["2010-01-06",5.9015,5.969,5.804,5.8565,259135.0],["2010-01-07",5.8265,5.9365,5.8014,5.9215,174356.0],["2010-01-08",5.889,6.024,5.8665,5.9415,194751.0],["2010-01-11",5.9815,6.034,5.9215,5.9815,252337.0],["2010-01-12",5.9315,6.0115,5.9315,5.9715,139965.0],["2010-01-13",6.014,6.0565,5.9815,6.0415,110772.0],["2010-01-14",6.019,6.094,5.9965,6.0615,140365.0],["2010-01-15",6.099,6.099,5.874,5.924,313922.0],["2010-01-19",5.949,6.079,5.924,5.994,241939.0],["2010-01-20",5.974,5.974,5.7789,5.8765,223144.0],["2010-01-21",5.9015,5.9965,5.7764,5.7764,413896.0],["2010-01-22",5.7914,5.869,5.6339,5.6414,293527.0],["2010-01-25",5.6589,5.6589,5.4489,5.5164,315121.0],["2010-01-26",5.4864,5.5589,5.4414,5.5139,261535.0],["2010-01-27",5.4714,5.5964,5.4714,5.5964,119170.0],["2010-01-28",5.6139,5.6264,5.3863,5.3888,211547.0],["2010-01-29",5.3813,5.4289,5.3063,5.3138,236341.0],["2010-02-01",5.3213,5.4089,5.1988,5.3913,268333.0],["2010-02-02",5.4089,5.4614,5.3338,5.4039,201550.0],["2010-02-03",5.3713,5.4364,5.3263,5.3988,207548.0],["2010-02-04",5.3713,5.3763,5.2138,5.2188,238340.0],["2010-02-05",5.2188,5.3488,5.1363,5.2838,210747.0],["2010-02-08",5.2638,5.3238,5.1288,5.2613,179955.0],["2010-02-09",5.2988,5.3288,5.2138,5.3238,118770.0],["2010-02-10",5.2938,5.3963,5.1963,5.3888,206748.0],["2010-02-11",5.3888,5.5739,5.3113,5.5664,232742.0],["2010-02-12",5.5139,5.6339,5.4689,5.6214,173557.0],["2010-02-16",5.6639,5.6914,5.5714,5.6914,211947.0],["2010-02-17",5.6889,5.7939,5.6564,5.7789,215146.0],["2010-02-18",5.7714,5.829,5.7089,5.8115,209148.0],["2010-02-19",5.8165,5.8165,5.7289,5.7664,172357.0],["2010-02-22",5.809,5.8415,5.7514,5.8265,135566.0],["2010-02-23",5.8014,5.944,5.7789,5.9065,352312.0],["2010-02-24",5.9365,6.0415,5.9115,6.019,231942.0],["2010-02-25",5.944,6.119,5.944,6.099,366708.0],["2010-02-26",6.1215,6.124,6.009,6.059,932167.0],["2010-03-01",6.069,6.1865,6.0415,6.169,624644.0],["2010-03-02",6.159,6.2716,6.0965,6.2416,546263.0],["2010-03-03",6.2866,6.3016,6.2141,6.2616,462284.0],["2010-03-04",6.2891,6.2891,6.2341,6.2716,99575.0],["2010-03-05",6.3141,6.3791,6.2591,6.3791,324719.0],["2010-03-08",6.3766,6.4291,6.2991,6.4041,139165.0],["2010-03-09",6.3691,6.5541,6.3691,6.5491,550662.0],["2010-03-10",6.5291,6.6192,6.4891,6.5641,484679.0],["2010-03-11",6.5066,6.5591,6.4266,6.4341,399100.0],["2010-03-12",6.4191,6.4291,6.2391,6.2841,457486.0],["2010-03-15",6.2616,6.3216,6.189,6.2266,211547.0],["2010-03-16",6.2266,6.2266,6.0665,6.1315,326718.0],["2010-03-17",6.1515,6.2266,6.1065,6.164,267533.0],["2010-03-18",6.154,6.2341,6.134,6.2141,190352.0],["2010-03-19",6.1265,6.2516,5.9315,6.089,865783.0],["2010-03-22",6.1315,6.2516,6.019,6.2091,284329.0],["2010-03-23",6.2116,6.3266,6.144,6.2966,162759.0],["2010-03-24",6.2966,6.3291,6.189,6.2016,161560.0],["2010-03-25",6.2491,6.3966,6.199,6.3766,318720.0],["2010-03-26",6.3741,6.4616,6.3041,6.3341,262734.0],["2010-03-29",6.3541,6.5841,6.2591,6.4766,468283.0],["2010-03-30",6.3441,6.4191,6.1415,6.3291,509473.0],["2010-03-31",6.2941,6.4866,6.2291,6.2766,405898.0],["2010-04-01",6.3191,6.3216,6.164,6.2516,277931.0],["2010-04-05",6.2516,6.3716,6.2066,6.3466,363909.0],["2010-04-06",6.3416,6.4416,6.2491,6.4116,209947.0],["2010-04-07",6.4166,6.4316,6.2516,6.3091,358310.0],["2010-04-08",6.2766,6.3691,6.2616,6.2691,123569.0],["2010-04-09",6.2566,6.2566,6.154,6.1965,212347.0],["2010-04-12",6.2141,6.2716,6.1515,6.2391,231942.0],["2010-04-13",6.2516,6.3766,6.2141,6.3716,190352.0],["2010-04-14",6.3766,6.4566,6.3016,6.4566,264734.0],["2010-04-15",6.4341,6.4491,6.3916,6.4366,317521.0],["2010-04-16",6.4366,6.5016,6.4016,6.4841,550262.0],["2010-04-19",6.4466,6.5366,6.3991,6.5341,332317.0],["2010-04-20",6.5391,6.5841,6.4991,6.5616,181555.0],["2010-04-21",6.5466,6.6892,6.5441,6.6817,169558.0],["2010-04-22",6.5716,6.6517,6.4716,6.6492,171557.0],["2010-04-23",6.6642,6.6717,6.5366,6.6567,219945.0],["2010-04-26",6.6217,6.6942,6.6192,6.6392,167558.0],["2010-04-27",6.6392,6.6942,6.5316,6.5366,310722.0],["2010-04-28",6.5766,6.6517,6.5241,6.5766,115971.0],["2010-04-29",6.5916,6.8217,6.5791,6.8142,351112.0],["2010-04-30",6.7942,6.7942,6.5741,6.5866,240340.0],["2010-05-03",6.6142,6.7117,6.5216,6.7017,156361.0],["2010-05-04",6.6217,6.6792,6.5291,6.5566,275131.0],["2010-05-05",6.5416,6.5666,6.4091,6.4366,182754.0],["2010-05-06",6.4291,6.4291,6.1715,6.2541,295126.0],["2010-05-07",6.2416,6.2641,6.0165,6.1215,399500.0],["2010-05-10",6.2491,6.3716,5.8765,6.3416,299525.0],["2010-05-11",6.2766,6.5541,6.189,6.4666,109173.0],["2010-05-12",6.4616,6.7367,6.4366,6.7292,217945.0],["2010-05-13",6.7292,6.8492,6.6892,6.8017,307923.0],["2010-05-14",6.7517,6.7917,6.5316,6.6792,553462.0],["2010-05-17",6.7292,6.7517,6.5416,6.6942,293927.0],["2010-05-18",6.7317,6.7917,6.5391,6.5741,212347.0],["2010-05-19",6.5591,6.7242,6.5066,6.6017,187553.0],["2010-05-20",6.4816,6.5016,6.164,6.174,307123.0],["2010-05-21",6.1165,6.3141,6.014,6.2941,377506.0],["2010-05-24",6.3091,6.4016,6.1515,6.169,121570.0],["2010-05-25",6.0215,6.059,5.929,6.0165,381105.0],["2010-05-26",6.059,6.3616,6.0365,6.2991,552262.0],["2010-05-27",6.3991,6.5466,6.3666,6.5266,357910.0],["2010-05-28",6.4916,6.5591,6.4091,6.4291,258335.0],["2010-06-01",6.4641,6.8167,6.4566,6.5341,493477.0],["2010-06-02",6.5466,6.7967,6.3866,6.7692,837391.0],["2010-06-03",6.8092,6.9442,6.6517,6.8917,679030.0],["2010-06-04",6.7517,6.8717,6.5691,6.5841,444289.0],["2010-06-07",6.5916,6.6567,6.2666,6.2666,551062.0],["2010-06-08",6.2791,6.4591,6.2291,6.3816,497476.0],["2010-06-09",6.4891,6.5841,6.2716,6.3066,612647.0],["2010-06-10",6.4091,6.4091,6.3016,6.3841,322319.0],["2010-06-11",6.3016,6.4766,6.2591,6.4691,334716.0],["2010-06-14",6.5091,6.6342,6.4591,6.4741,269933.0],["2010-06-15",6.5066,6.7442,6.4341,6.7142,431092.0],["2010-06-16",6.6817,6.7367,6.5566,6.6442,163959.0],["2010-06-17",6.6642,6.7067,6.6017,6.6267,103174.0],["2010-06-18",6.6767,6.6767,6.5091,6.5791,439890.0],["2010-06-21",6.6717,6.7517,6.4641,6.7167,321520.0],["2010-06-22",6.7567,6.8292,6.6767,6.7092,314321.0],["2010-06-23",6.6942,6.7492,6.6542,6.6892,154761.0],["2010-06-24",6.6367,6.7392,6.6217,6.6317,139565.0],["2010-06-25",6.6517,6.8767,6.5466,6.8742,1464434.0],["2010-06-28",6.8742,6.9767,6.7892,6.9167,217945.0],["2010-06-29",6.8067,6.8117,6.6117,6.6517,437890.0],["2010-06-30",6.6717,6.6867,6.5091,6.5141,267533.0],["2010-07-01",6.5466,6.5716,6.2016,6.4416,554261.0],["2010-07-02",6.4816,6.5216,6.2791,6.4216,170357.0],["2010-07-06",6.5041,6.6242,6.3141,6.3541,267133.0],["2010-07-07",6.3941,6.5716,6.3766,6.5691,233542.0],["2010-07-08",6.6217,6.6242,6.4866,6.5966,227543.0],["2010-07-09",6.5816,6.7167,6.5466,6.7042,315921.0],["2010-07-12",6.6967,6.6992,6.5691,6.5716,90377.0],["2010-07-13",6.6692,6.8142,6.5816,6.8067,239540.0],["2010-07-14",6.7367,6.8142,6.6867,6.7692,143564.0],["2010-07-15",6.7567,6.7642,6.5516,6.6242,141565.0],["2010-07-16",6.5566,6.5641,6.3766,6.3841,312322.0],["2010-07-19",6.2116,6.4991,6.2116,6.4416,239540.0],["2010-07-20",6.3891,6.7467,6.3616,6.7417,337916.0],["2010-07-21",6.7517,6.8367,6.6067,6.6492,386703.0],["2010-07-22",6.7417,6.9067,6.7092,6.8992,944964.0],["2010-07-23",6.8842,7.0943,6.8342,7.0793,461485.0],["2010-07-26",7.1193,7.2968,7.0793,7.2943,413097.0],["2010-07-27",7.3018,7.4794,7.2718,7.3268,439890.0],["2010-07-28",7.2768,7.3543,7.1268,7.3068,335916.0],["2010-07-29",7.3768,7.3768,7.1268,7.2193,222744.0],["2010-07-30",7.1218,7.5644,7.1218,7.4669,700225.0],["2010-08-02",7.5994,7.5994,7.3768,7.4269,392702.0],["2010-08-03",7.3868,7.4869,7.3568,7.3643,177556.0],["2010-08-04",7.3843,7.5744,7.3343,7.4794,167558.0],["2010-08-05",7.4069,7.4344,7.2768,7.2768,168758.0],["2010-08-06",7.2543,7.2543,7.1018,7.1518,364709.0],["2010-08-09",7.2268,7.3368,7.1343,7.3243,345914.0],["2010-08-10",7.2568,7.2593,7.0318,7.0668,350312.0],["2010-08-11",6.9417,7.0017,6.8517,6.8767,476681.0],["2010-08-12",6.7592,6.9892,6.7542,6.8867,251937.0],["2010-08-13",6.8467,6.9892,6.8217,6.8767,340715.0],["2010-08-16",6.8767,6.9692,6.7792,6.9517,175956.0],["2010-08-17",7.0017,7.1243,6.9442,7.0668,204349.0],["2010-08-18",7.0743,7.1468,6.9367,7.0393,211147.0],["2010-08-19",7.0093,7.0318,6.9092,6.9392,329918.0],["2010-08-20",6.9017,7.0943,6.9017,7.0943,332717.0],["2010-08-23",7.1543,7.2318,7.0968,7.1418,309523.0],["2010-08-24",7.0368,7.0993,6.9617,7.0068,177156.0],["2010-08-25",6.9517,7.2668,6.8917,7.2468,335116.0],["2010-08-26",7.2543,7.2693,7.1043,7.1643,237141.0],["2010-08-27",7.2568,7.3994,7.0643,7.3718,352312.0],["2010-08-30",7.3218,7.3443,7.1343,7.1468,325919.0],["2010-08-31",7.1218,7.3293,7.1093,7.3068,657436.0],["2010-09-01",7.4219,7.7944,7.3843,7.7119,838590.0],["2010-09-02",7.6794,7.7994,7.5194,7.6844,2642939.0],["2010-09-03",7.7769,7.952,7.7319,7.9445,330717.0],["2010-09-07",7.9395,7.982,7.832,7.8545,461485.0],["2010-09-08",7.882,8.0345,7.832,7.9995,355511.0],["2010-09-09",8.0645,8.107,7.6819,7.7794,247938.0],["2010-09-10",7.817,7.9745,7.7019,7.7894,207548.0],["2010-09-13",7.8795,7.9995,7.872,7.9695,293927.0],["2010-09-14",7.962,8.0545,7.9095,7.932,196351.0],["2010-09-15",7.927,7.962,7.7669,7.847,243939.0],["2010-09-16",7.832,7.8945,7.7044,7.7569,573057.0],["2010-09-17",7.8695,8.0745,7.8445,7.9745,557461.0],["2010-09-20",7.957,8.2296,7.947,8.2096,449088.0],["2010-09-21",8.167,8.2396,8.1195,8.127,605849.0],["2010-09-22",8.127,8.152,8.047,8.102,436691.0],["2010-09-23",8.2746,8.4171,8.052,8.0645,806598.0],["2010-09-24",8.2096,8.3696,8.1095,8.3196,459485.0],["2010-09-27",8.3496,8.4696,8.2996,8.4646,303924.0],["2010-09-28",8.4646,8.6922,8.3421,8.6722,440290.0],["2010-09-29",8.6222,8.6672,8.5546,8.5646,336316.0],["2010-09-30",8.5896,8.6272,8.3646,8.4646,358310.0],["2010-10-01",8.4646,8.4921,8.152,8.1695,607848.0],["2010-10-04",8.152,8.3096,8.097,8.2871,321520.0],["2010-10-05",8.3721,8.5446,8.3371,8.4971,358310.0],["2010-10-06",8.4696,8.5246,8.2946,8.4321,284329.0],["2010-10-07",8.5021,8.5396,8.3421,8.4096,227143.0],["2010-10-08",8.4371,8.5621,8.2921,8.5021,170757.0],["2010-10-11",8.5196,8.7072,8.4846,8.6497,474681.0],["2010-10-12",8.6097,8.6872,8.5246,8.5796,152362.0],["2010-10-13",8.5946,8.8772,8.5421,8.8297,453886.0],["2010-10-14",8.7997,9.0623,8.7997,8.9772,555861.0],["2010-10-15",9.0948,9.0948,8.8197,8.8897,372707.0],["2010-10-18",8.9047,9.0623,8.8872,9.0498,193552.0],["2010-10-19",8.8747,8.9147,8.5146,8.5896,353512.0],["2010-10-20",8.6097,8.8497,8.6022,8.6872,192352.0],["2010-10-21",8.7147,8.8472,8.3796,8.5921,353512.0],["2010-10-22",8.6147,8.6847,8.5871,8.6397,139565.0],["2010-10-25",8.7147,8.9172,8.6197,8.6347,610247.0],["2010-10-26",8.5771,8.7522,8.5771,8.5997,203549.0],["2010-10-27",8.5646,8.6447,8.3221,8.4746,275931.0],["2010-10-28",8.5521,8.6447,8.3721,8.4821,174356.0],["2010-10-29",8.3846,8.4946,8.3446,8.3571,254736.0],["2010-11-01",8.3621,8.4871,8.2321,8.3596,318320.0],["2010-11-02",8.4646,8.7447,8.4021,8.7447,353512.0],["2010-11-03",8.7272,8.8622,8.6572,8.8172,339115.0],["2010-11-04",8.9297,9.1023,8.8922,9.0898,503474.0],["2010-11-05",9.1248,9.1723,9.0373,9.1223,239940.0],["2010-11-08",9.0673,9.1773,9.0123,9.1048,192352.0],["2010-11-09",9.1073,9.1073,8.8822,8.9522,310722.0],["2010-11-10",8.9247,9.2273,8.8822,9.2273,297526.0],["2010-11-11",9.1023,9.2248,8.9647,9.1223,142764.0],["2010-11-12",9.0148,9.1548,8.9897,8.9897,161560.0],["2010-11-15",9.0148,9.2123,9.0123,9.0323,121969.0],["2010-11-16",8.9547,9.0798,8.6547,8.7722,237141.0],["2010-11-17",8.7772,8.8522,8.5921,8.6122,287528.0],["2010-11-18",8.6847,9.0298,8.6397,8.9672,301125.0],["2010-11-19",8.9797,9.1673,8.8647,9.0323,313522.0],["2010-11-22",8.9722,9.1148,8.9547,9.0848,158360.0],["2010-11-23",9.0273,9.1548,8.9422,9.1298,205549.0],["2010-11-24",9.1648,9.4324,9.1173,9.3973,212347.0],["2010-11-26",9.3173,9.4949,9.2248,9.3198,46788.0],["2010-11-29",9.2523,9.4324,9.2098,9.3873,144764.0],["2010-11-30",9.2523,9.3873,9.1873,9.2898,529468.0],["2010-12-01",9.4824,9.7224,9.4474,9.6049,569458.0],["2010-12-02",9.6474,9.7449,9.4074,9.5774,277931.0],["2010-12-03",9.5024,9.5424,9.4024,9.4899,303124.0],["2010-12-06",9.4999,9.7349,9.4049,9.5299,220745.0],["2010-12-07",9.5924,9.6799,9.5374,9.6649,306723.0],["2010-12-08",9.6899,9.7349,9.6324,9.7049,343514.0],["2010-12-09",9.7974,9.8625,9.6949,9.7499,337116.0],["2010-12-10",9.7949,9.9275,9.7874,9.925,236341.0],["2010-12-13",9.9275,10.07,9.8775,9.9025,531867.0],["2010-12-14",9.9725,10.0025,9.9275,9.995,290727.0],["2010-12-15",10.0025,10.4651,9.9875,10.3401,650637.0],["2010-12-16",10.3926,10.4676,10.2501,10.3126,618245.0],["2010-12-17",10.2976,10.4351,10.0275,10.3976,1028143.0],["2010-12-20",10.4926,10.4926,10.2476,10.2651,293127.0],["2010-12-21",10.3601,10.3901,10.095,10.2776,466283.0],["2010-12-22",10.3251,10.4926,10.19,10.3951,513072.0],["2010-12-23",10.3751,10.5026,10.3751,10.4726,337516.0],["2010-12-27",10.4826,10.6202,10.4201,10.4751,286328.0],["2010-12-28",10.4551,10.5251,10.3426,10.4851,256736.0],["2010-12-29",10.4651,10.5776,10.3776,10.4576,229543.0],["2010-12-30",10.4801,10.6052,10.4126,10.4751,181954.0],["2010-12-31",10.4251,10.5501,10.2601,10.2601,342314.0],["2011-01-03",10.4001,10.6552,10.3601,10.5676,884179.0],["2011-01-04",10.7652,10.7877,9.6274,10.3601,1828743.0],["2011-01-05",9.945,10.2226,9.91,9.985,1176506.0],["2011-01-06",9.985,10.0025,9.6474,9.7524,778205.0],["2011-01-07",9.7924,9.7924,9.6024,9.7399,551062.0],["2011-01-10",9.7174,9.82,9.7049,9.7974,455486.0],["2011-01-11",9.8725,9.9475,9.7399,9.8425,420295.0],["2011-01-12",9.915,10.2576,9.7724,9.8725,509872.0],["2011-01-13",9.905,9.995,9.7474,9.8175,350312.0],["2011-01-14",9.8125,10.0725,9.7999,9.995,315521.0],["2011-01-18",9.995,10.1175,9.835,9.94,301525.0],["2011-01-19",9.9525,10.0,9.7024,9.7499,525069.0],["2011-01-20",9.6549,9.7474,9.1173,9.1448,948563.0],["2011-01-21",9.2123,9.3273,8.9297,9.0423,1128918.0],["2011-01-24",9.0248,9.1573,8.8947,8.9097,336716.0],["2011-01-25",8.8347,8.9372,8.6897,8.9172,1015746.0],["2011-01-26",8.9397,9.4549,8.9397,9.3898,897775.0],["2011-01-27",9.4349,9.4774,9.2273,9.4249,359910.0],["2011-01-28",9.4774,9.4774,8.9772,9.0523,379905.0],["2011-01-31",9.1298,9.1373,8.9672,8.9922,383504.0],["2011-02-01",9.0573,9.3173,8.9472,9.2823,348713.0],["2011-02-02",9.2273,9.3648,9.2273,9.3048,161560.0],["2011-02-03",9.3023,9.3398,9.1698,9.3323,345114.0],["2011-02-04",9.3098,9.3548,9.2223,9.2923,204349.0],["2011-02-07",9.2898,9.6324,9.2898,9.4949,197950.0],["2011-02-08",9.4724,9.5874,9.4274,9.5824,187953.0],["2011-02-09",9.5574,9.7024,9.4874,9.6774,319520.0],["2011-02-10",9.6099,9.7949,9.6099,9.6999,375906.0],["2011-02-11",9.6274,9.7299,9.6099,9.6899,192352.0],["2011-02-14",9.7099,9.7274,9.5974,9.6924,215946.0],["2011-02-15",9.6599,9.6999,9.4024,9.4024,500275.0],["2011-02-16",9.4349,9.4974,9.2898,9.3298,283929.0],["2011-02-17",9.3048,9.3598,9.2148,9.2998,345514.0],["2011-02-18",9.3723,9.3723,9.2498,9.2573,550662.0],["2011-02-22",9.1423,9.3198,9.1323,9.2773,531067.0],["2011-02-23",9.2698,9.2848,9.1273,9.1298,375506.0],["2011-02-24",9.1423,9.2323,9.0448,9.0998,400300.0],["2011-02-25",9.1198,9.3998,9.1123,9.3998,191552.0],["2011-02-28",9.4074,9.4224,9.2448,9.3498,316721.0],["2011-03-01",9.3498,9.3498,9.1348,9.2023,806598.0],["2011-03-02",9.2023,9.3848,9.1548,9.3573,189153.0],["2011-03-03",9.4174,9.975,9.3698,9.8975,523869.0],["2011-03-04",9.8975,10.2201,9.8275,10.1,678230.0],["2011-03-07",10.0625,10.195,9.845,10.115,351112.0],["2011-03-08",10.1075,10.3276,10.075,10.2926,285529.0],["2011-03-09",10.2526,10.2951,10.1375,10.165,327518.0],["2011-03-10",10.01,10.02,9.6824,9.8675,418695.0],["2011-03-11",9.82,9.8975,9.6749,9.7824,553862.0],["2011-03-14",9.7499,9.9,9.6749,9.7774,315921.0],["2011-03-15",9.5074,9.8325,9.5074,9.6549,357111.0],["2011-03-16",9.6099,9.7149,9.4249,9.5074,342714.0],["2011-03-17",9.6299,9.7499,9.5249,9.6374,239940.0],["2011-03-18",9.7124,9.7624,9.5624,9.7424,516271.0],["2011-03-21",9.8125,10.0,9.8125,9.9975,291127.0],["2011-03-22",10.0425,10.3751,9.9525,10.2776,529068.0],["2011-03-23",10.1875,10.2126,9.7624,9.905,583854.0],["2011-03-24",9.93,9.96,9.6024,9.6224,449488.0],["2011-03-25",9.6349,9.6349,9.4699,9.4874,450287.0],["2011-03-28",9.4424,9.5174,9.3273,9.3898,367108.0],["2011-03-29",9.4024,9.5274,9.3623,9.4899,348713.0],["2011-03-30",9.5124,9.875,9.4574,9.8275,588253.0],["2011-03-31",9.8275,10.4801,9.8225,10.3476,1407248.0],["2011-04-01",10.3726,10.4501,10.0925,10.3376,695026.0],["2011-04-04",10.3376,10.7452,10.2526,10.5401,650237.0],["2011-04-05",10.4851,10.7477,10.4426,10.6052,367508.0],["2011-04-06",10.6802,10.7477,10.5601,10.5776,367108.0],["2011-04-07",10.5776,10.7177,10.4151,10.4176,235941.0],["2011-04-08",10.5076,10.5076,10.07,10.16,271532.0],["2011-04-11",10.135,10.2576,9.9575,10.045,278330.0],["2011-04-12",9.9925,10.035,9.8475,9.85,271532.0],["2011-04-13",9.9125,9.95,9.7724,9.8425,237541.0],["2011-04-14",9.7024,10.1025,9.7024,10.0275,589053.0],["2011-04-15",9.975,10.2151,9.8225,10.195,500675.0],["2011-04-18",10.0025,10.1475,9.83,9.9775,568658.0],["2011-04-19",10.0475,10.0525,9.7674,9.8075,625844.0],["2011-04-20",9.96,10.1325,9.88,10.1325,337516.0],["2011-04-21",10.1775,10.1775,10.035,10.1275,170357.0],["2011-04-25",10.07,10.1325,9.8725,10.1075,547863.0],["2011-04-26",10.16,10.4401,10.1475,10.2326,239940.0],["2011-04-27",10.2626,10.4401,10.2326,10.4051,267933.0],["2011-04-28",10.4876,10.6852,10.3901,10.5701,587853.0],["2011-04-29",10.4776,10.6152,10.3226,10.4776,251937.0],["2011-05-02",10.4426,10.6152,10.3351,10.4251,495876.0],["2011-05-03",10.4251,10.5301,9.91,9.9675,747813.0],["2011-05-04",9.9575,10.13,9.7724,9.7799,293127.0],["2011-05-05",9.6774,9.96,9.5274,9.6574,320320.0],["2011-05-06",9.7949,9.985,9.6624,9.7124,139965.0],["2011-05-09",9.6849,9.8875,9.6399,9.8525,139965.0],["2011-05-10",9.9275,10.2426,9.8625,10.2126,303924.0],["2011-05-11",10.16,10.2176,9.8375,9.8825,202749.0],["2011-05-12",9.8525,10.2251,9.7949,10.1475,219945.0],["2011-05-13",10.1475,10.1475,9.9125,10.0725,279930.0],["2011-05-16",10.0475,10.3551,10.0025,10.115,569858.0],["2011-05-17",10.105,10.14,9.9175,10.075,273932.0],["2011-05-18",10.11,10.3576,9.975,10.3151,277931.0],["2011-05-19",10.3801,10.9152,10.2026,10.7227,906973.0],["2011-05-20",10.6527,10.7627,10.3251,10.6427,374706.0],["2011-05-23",10.4176,10.6352,10.3001,10.4476,797401.0],["2011-05-24",10.4851,10.5476,10.2676,10.2826,498275.0],["2011-05-25",10.2426,10.6177,10.1525,10.5476,209947.0],["2011-05-26",10.5151,10.7727,10.2076,10.7277,455886.0],["2011-05-27",10.8102,10.8102,10.6052,10.7527,151962.0],["2011-05-31",10.8177,11.2303,10.6152,11.2128,1133317.0],["2011-06-01",11.1278,11.3803,10.7152,10.7652,903774.0],["2011-06-02",10.8077,10.8777,10.7002,10.8002,188353.0],["2011-06-03",10.6052,10.7877,10.5501,10.6252,391902.0],["2011-06-06",10.6477,10.7627,10.4251,10.4726,297926.0],["2011-06-07",10.5726,10.6527,10.3776,10.4651,222744.0],["2011-06-08",10.4351,10.5901,10.2876,10.3776,255936.0],["2011-06-09",10.4201,10.6152,10.3176,10.4476,132767.0],["2011-06-10",10.3676,10.5726,10.3676,10.4551,365908.0],["2011-06-13",10.5076,10.5351,10.3151,10.3176,303524.0],["2011-06-14",10.4476,10.4801,10.3201,10.3951,229543.0],["2011-06-15",10.2526,10.4151,10.2526,10.3226,237141.0],["2011-06-16",10.3276,10.5051,10.175,10.4326,240740.0],["2011-06-17",10.5026,10.5376,10.1725,10.2551,583454.0],["2011-06-20",10.2001,10.5376,10.2001,10.4251,241939.0],["2011-06-21",10.5251,10.6452,10.3851,10.6077,313522.0],["2011-06-22",10.5201,10.7352,10.5201,10.5376,211947.0],["2011-06-23",10.4026,10.7927,10.3751,10.7477,187153.0],["2011-06-24",10.7877,10.7877,10.3576,10.5776,593452.0],["2011-06-27",10.5676,10.8152,10.2651,10.8152,275131.0],["2011-06-28",10.8177,11.2353,10.7052,11.2203,266733.0],["2011-06-29",11.2528,11.3578,11.0803,11.2303,745813.0],["2011-06-30",11.2403,11.3478,11.2103,11.3053,411897.0],["2011-07-01",11.3403,11.4779,11.2353,11.3353,459485.0],["2011-07-05",11.3778,11.7029,11.3528,11.5704,291127.0],["2011-07-06",11.5054,11.8305,11.5054,11.6904,399500.0],["2011-07-07",11.7679,11.8855,11.6804,11.848,210347.0],["2011-07-08",11.7129,11.983,11.6979,11.953,175556.0],["2011-07-11",11.7704,11.873,11.6404,11.7104,281530.0],["2011-07-12",11.6729,11.8005,11.5754,11.6504,277131.0],["2011-07-13",11.7079,11.848,11.4979,11.7229,404299.0],["2011-07-14",11.7579,11.823,11.5054,11.6029,215546.0],["2011-07-15",11.6079,11.7329,11.4404,11.5629,366708.0],["2011-07-18",11.5104,11.5104,11.2528,11.4254,195551.0],["2011-07-19",11.5504,11.6029,11.5079,11.5929,308323.0],["2011-07-20",11.6079,11.6079,11.3853,11.4829,185554.0],["2011-07-21",11.5304,11.7704,11.5254,11.6604,322319.0],["2011-07-22",11.6879,11.7679,11.5304,11.6954,235941.0],["2011-07-25",11.5729,11.823,11.3878,11.4229,465084.0],["2011-07-26",11.2478,11.2478,10.6777,10.6802,711822.0],["2011-07-27",10.6727,10.6727,9.8325,9.92,1294076.0],["2011-07-28",9.92,10.3726,9.9025,10.0225,1114521.0],["2011-07-29",10.02,10.3676,9.8925,10.3426,523069.0],["2011-08-01",10.4976,10.5026,9.93,10.02,554261.0],["2011-08-02",9.97,10.1725,9.4799,9.5299,547863.0],["2011-08-03",9.6249,9.7699,9.3498,9.7349,657436.0],["2011-08-04",9.5974,9.7899,9.2523,9.2623,545864.0],["2011-08-05",9.4099,9.4549,8.8497,9.2748,739015.0],["2011-08-08",8.9772,9.6899,8.8472,8.9122,1087728.0],["2011-08-09",9.1398,9.4699,8.5321,9.4249,798200.0],["2011-08-10",9.1598,9.4424,8.6247,8.6572,435491.0],["2011-08-11",8.7397,9.1998,8.6022,8.9872,609848.0],["2011-08-12",9.0898,9.1323,8.8947,9.1273,435491.0],["2011-08-15",9.2173,9.3598,9.1273,9.3348,253137.0],["2011-08-16",9.2098,9.3198,9.0023,9.1548,365109.0],["2011-08-17",9.2373,9.4774,9.1448,9.2173,374306.0],["2011-08-18",8.8322,8.9297,8.4421,8.5321,942164.0],["2011-08-19",8.3521,8.5997,8.1495,8.2596,747413.0],["2011-08-22",8.4671,8.4671,8.0895,8.172,465484.0],["2011-08-23",8.187,8.7922,8.187,8.6972,846588.0],["2011-08-24",8.6997,8.8047,8.5071,8.7497,176356.0],["2011-08-25",8.8472,8.8997,8.5071,8.5196,272732.0],["2011-08-26",8.4721,8.6572,8.3496,8.5871,350712.0],["2011-08-29",8.6897,9.0723,8.6822,8.9197,411897.0],["2011-08-30",8.8522,8.8522,8.6047,8.7422,711022.0],["2011-08-31",8.8097,8.8747,8.6222,8.6822,554261.0],["2011-09-01",8.6747,8.9947,8.5471,8.7422,597051.0],["2011-09-02",8.5571,8.6797,8.4246,8.4271,545464.0],["2011-09-06",8.1545,8.4596,8.127,8.3546,892177.0],["2011-09-07",8.4771,8.7922,8.4771,8.7697,411097.0],["2011-09-08",8.6897,8.7747,8.3621,8.3896,334716.0],["2011-09-09",8.3096,8.3121,8.067,8.077,591452.0],["2011-09-12",7.9945,8.1645,7.952,8.062,485079.0],["2011-09-13",8.0945,8.167,8.017,8.0895,908573.0],["2011-09-14",8.192,8.4021,7.9995,8.3296,479080.0],["2011-09-15",8.4221,8.4221,8.112,8.2946,274731.0],["2011-09-16",8.3621,8.3721,8.2196,8.3521,579855.0],["2011-09-19",8.2521,8.6247,8.0945,8.5221,679830.0],["2011-09-20",8.5246,8.6672,8.4796,8.5196,541465.0],["2011-09-21",8.4921,8.7122,8.3171,8.3296,745014.0],["2011-09-22",8.2171,8.5696,8.167,8.4771,738615.0],["2011-09-23",8.4646,8.6947,8.3671,8.5446,532267.0],["2011-09-26",8.6047,8.9222,8.4621,8.8997,517870.0],["2011-09-27",8.2521,8.5346,7.7969,8.2221,3788253.0],["2011-09-28",8.4721,8.8722,8.2371,8.4771,1793551.0],["2011-09-29",8.6897,8.8347,8.4746,8.6547,777805.0],["2011-09-30",8.5296,8.7647,8.5171,8.6872,840190.0],["2011-10-03",8.6397,8.6397,7.982,8.022,1101725.0],["2011-10-04",7.9645,8.3896,7.8895,8.3821,951362.0],["2011-10-05",8.3846,8.5646,8.2021,8.4596,491077.0],["2011-10-06",8.4596,8.5796,8.3496,8.5346,785803.0],["2011-10-07",8.5296,8.6672,8.3596,8.4046,466683.0],["2011-10-10",8.5821,8.7897,8.4746,8.7797,674231.0],["2011-10-11",8.7197,8.9272,8.6422,8.8022,483079.0],["2011-10-12",8.9022,9.2273,8.7297,9.1773,883779.0],["2011-10-13",9.0923,9.3923,9.0348,9.3298,589853.0],["2011-10-14",9.3773,9.4824,9.2523,9.4549,515071.0],["2011-10-17",9.3498,9.4874,9.1398,9.2473,749013.0],["2011-10-18",9.3048,9.4024,9.0773,9.2648,1154911.0],["2011-10-19",9.1898,9.3648,8.9822,9.0423,413097.0],["2011-10-20",9.0423,9.1248,8.7622,9.0998,354711.0],["2011-10-21",9.2523,9.3948,9.0673,9.3948,577856.0],["2011-10-24",9.4049,9.6899,9.3098,9.5399,528668.0],["2011-10-25",9.4524,9.4824,9.0773,9.0823,430292.0],["2011-10-26",9.2223,9.3423,8.9322,9.3123,391502.0],["2011-10-27",9.4074,9.9925,9.3623,9.9775,788603.0],["2011-10-28",9.965,10.2726,9.7649,9.825,615046.0],["2011-10-31",9.6324,10.1225,9.5324,9.6649,372307.0],["2011-11-01",9.3073,9.5949,9.1648,9.2123,401500.0],["2011-11-02",9.3423,9.5849,9.2348,9.5624,565859.0],["2011-11-03",9.6699,9.7624,9.4324,9.7174,485079.0],["2011-11-04",9.5699,9.6374,9.4099,9.5849,236341.0],["2011-11-07",9.5824,9.5824,9.2623,9.4749,268733.0],["2011-11-08",9.5299,9.7474,9.4099,9.7174,232742.0],["2011-11-09",9.4449,9.5099,9.1198,9.2673,496676.0],["2011-11-10",9.3773,9.5399,9.2523,9.4274,279930.0],["2011-11-11",9.4999,9.865,9.4999,9.8625,331917.0],["2011-11-14",9.8325,9.84,9.5649,9.6874,293527.0],["2011-11-15",9.6099,9.7524,9.4774,9.7224,599450.0],["2011-11-16",9.5974,9.7574,9.4749,9.5649,225544.0],["2011-11-17",9.5249,9.5874,9.2273,9.2698,437091.0],["2011-11-18",9.2698,9.3748,9.0973,9.1498,586653.0],["2011-11-21",9.0298,9.1173,8.8697,8.8947,353112.0],["2011-11-22",8.8647,8.9897,8.7172,8.7697,464284.0],["2011-11-23",8.7197,8.7522,8.2971,8.4271,1182904.0],["2011-11-25",8.3896,8.4571,8.2046,8.2321,217945.0],["2011-11-28",8.4471,8.4746,8.2796,8.3771,1121320.0],["2011-11-29",8.3721,8.4146,8.187,8.2171,1292077.0],["2011-11-30",8.3771,8.8122,8.3671,8.8097,1497226.0],["2011-12-01",8.8472,9.0348,8.7922,8.9322,600250.0],["2011-12-02",8.9547,9.1498,8.7972,8.8397,504274.0],["2011-12-05",8.9772,9.0748,8.9047,9.0098,531867.0],["2011-12-06",9.0023,9.1048,8.9747,9.0048,753811.0],["2011-12-07",8.9622,8.9872,8.6772,8.8772,520670.0],["2011-12-08",8.7772,8.7772,8.4846,8.5546,316321.0],["2011-12-09",8.6197,9.0023,8.6197,8.9222,313922.0],["2011-12-12",8.7722,8.9022,8.6897,8.8897,312322.0],["2011-12-13",8.9722,8.9797,8.6622,8.7072,247938.0],["2011-12-14",8.6097,8.7397,8.5646,8.5721,421095.0],["2011-12-15",8.6872,8.7522,8.5221,8.5621,637041.0],["2011-12-16",8.5896,8.7497,8.4346,8.5821,892577.0],["2011-12-19",8.6122,8.6547,8.2971,8.3396,583054.0],["2011-12-20",8.5296,8.5821,8.2246,8.2621,1067333.0],["2011-12-21",8.2521,8.3371,7.9045,8.027,2261035.0],["2011-12-22",6.8167,7.8545,6.3991,7.7494,5109922.0],["2011-12-23",7.7819,7.8545,7.6919,7.7394,714621.0],["2011-12-27",7.6469,7.8045,7.5919,7.7319,840190.0],["2011-12-28",7.7119,7.7544,7.5219,7.5369,681030.0],["2011-12-29",7.5519,7.7894,7.5519,7.6769,582254.0],["2011-12-30",7.6444,7.7644,7.5944,7.6619,593452.0],["2012-01-03",7.812,7.962,7.7194,7.8745,949762.0],["2012-01-04",7.817,7.967,7.6669,7.6944,952562.0],["2012-01-05",7.6294,7.8645,7.5394,7.7444,618645.0],["2012-01-06",7.7619,7.7794,7.6444,7.6994,497076.0],["2012-01-09",7.7369,7.7544,7.6494,7.6544,584654.0],["2012-01-10",7.7594,7.8019,7.6369,7.6869,451487.0],["2012-01-11",7.6569,7.7594,7.6319,7.7069,330717.0],["2012-01-12",7.7144,7.807,7.6894,7.7644,574656.0],["2012-01-13",7.6594,7.7794,7.6269,7.7369,391902.0],["2012-01-17",7.7869,7.9345,7.7719,7.7994,356711.0],["2012-01-18",7.8019,7.9895,7.6944,7.962,526668.0],["2012-01-19",8.007,8.192,7.927,8.0045,431492.0],["2012-01-20",7.9745,8.132,7.9745,8.077,339115.0],["2012-01-23",8.0445,8.0795,7.9195,7.927,197950.0],["2012-01-24",7.8995,8.0145,7.7519,7.9245,352712.0],["2012-01-25",7.9295,8.1745,7.8845,8.1245,403099.0],["2012-01-26",8.1595,8.182,8.027,8.0995,355911.0],["2012-01-27",8.0395,8.2321,8.0395,8.127,373507.0],["2012-01-30",8.087,8.097,7.967,8.082,419095.0],["2012-01-31",8.107,8.2146,8.0595,8.1445,375106.0],["2012-02-01",8.1845,8.4446,8.107,8.4321,502274.0],["2012-02-02",8.4246,8.4996,8.3046,8.3421,341115.0],["2012-02-03",8.4871,8.6572,8.3971,8.6522,667833.0],["2012-02-06",8.5946,8.7397,8.4146,8.5921,397101.0],["2012-02-07",8.5571,8.5571,8.3546,8.4196,239940.0],["2012-02-08",8.4046,8.4646,8.3071,8.4196,273532.0],["2012-02-09",8.4296,8.4646,8.1945,8.4396,303924.0],["2012-02-10",8.3371,8.4146,8.3171,8.4071,264334.0],["2012-02-13",8.5096,8.7147,8.5096,8.6922,303524.0],["2012-02-14",8.6722,8.7097,8.6397,8.6947,299125.0],["2012-02-15",8.7222,8.7247,8.5596,8.6197,346713.0],["2012-02-16",8.6322,8.9822,8.5971,8.8847,453087.0],["2012-02-17",8.9397,8.9397,8.7772,8.8722,333517.0],["2012-02-21",8.8522,8.9722,8.5896,8.6322,551862.0],["2012-02-22",8.6172,8.6597,8.4621,8.6097,557061.0],["2012-02-23",8.6372,8.8047,8.5746,8.7797,264334.0],["2012-02-24",8.7447,8.9522,8.7447,8.8697,231542.0],["2012-02-27",8.8947,9.2523,8.8947,9.0423,830992.0],["2012-02-28",9.0448,9.0598,8.8547,8.9622,909772.0],["2012-02-29",8.9347,8.9822,8.6772,8.6772,353112.0],["2012-03-01",8.7272,8.7722,8.5596,8.5621,369108.0],["2012-03-02",8.5621,8.6272,8.3771,8.4521,476681.0],["2012-03-05",8.4421,8.5396,8.3696,8.5396,199950.0],["2012-03-06",8.4471,8.6072,8.4471,8.5196,514271.0],["2012-03-07",8.5396,8.5446,8.4571,8.4896,203549.0],["2012-03-08",8.5396,8.6472,8.3921,8.6222,270332.0],["2012-03-09",8.6522,8.8297,8.5121,8.6672,411097.0],["2012-03-12",8.6972,8.6972,8.4296,8.4471,265934.0],["2012-03-13",8.5146,8.7347,8.3846,8.7197,573857.0],["2012-03-14",8.7222,8.8747,8.6697,8.8422,715021.0],["2012-03-15",8.8472,8.9672,8.6322,8.9497,595051.0],["2012-03-16",8.9772,9.0698,8.7822,9.0248,612647.0],["2012-03-19",9.0098,9.3323,8.9847,9.2098,431092.0],["2012-03-20",9.1523,9.2773,9.0648,9.2073,345914.0],["2012-03-21",9.2023,9.3073,9.1573,9.2373,423094.0],["2012-03-22",9.1373,9.1723,8.8897,9.0098,463084.0],["2012-03-23",9.0273,9.3448,9.0098,9.2898,430692.0],["2012-03-26",9.3973,9.7124,9.3973,9.6199,891777.0],["2012-03-27",9.5399,10.1925,9.3273,9.9225,1019745.0],["2012-03-28",9.915,10.0375,9.83,9.8675,1054136.0],["2012-03-29",9.8225,10.0025,9.7524,9.9725,445489.0],["2012-03-30",10.01,10.01,9.7624,9.7699,401100.0],["2012-04-02",9.7099,9.94,9.6874,9.94,381505.0],["2012-04-03",9.8825,10.0025,9.835,9.8975,316721.0],["2012-04-04",9.8125,9.8125,9.6149,9.6999,377506.0],["2012-04-05",9.6224,9.7624,9.5724,9.5849,399100.0],["2012-04-09",9.4299,9.5649,9.3323,9.3798,325919.0],["2012-04-10",9.4074,9.4099,9.0623,9.1123,552262.0],["2012-04-11",9.1873,9.4274,9.1648,9.4249,623444.0],["2012-04-12",9.4249,9.6374,9.4249,9.5824,383904.0],["2012-04-13",9.5049,9.5799,9.3023,9.3748,334316.0],["2012-04-16",9.4074,9.5074,9.2573,9.4149,227943.0],["2012-04-17",9.5099,9.7849,9.5099,9.6899,544264.0],["2012-04-18",9.6349,9.7499,9.5174,9.5799,338715.0],["2012-04-19",9.6124,9.6949,9.3873,9.4899,317521.0],["2012-04-20",9.7049,9.7099,9.4549,9.5149,461884.0],["2012-04-23",9.3348,9.4799,9.2823,9.3248,239140.0],["2012-04-24",9.3548,9.6024,9.3548,9.5224,300325.0],["2012-04-25",9.6149,9.8575,9.6149,9.8375,403899.0],["2012-04-26",9.7849,9.7949,9.6749,9.7549,262334.0],["2012-04-27",9.7074,9.93,9.6774,9.8925,253936.0],["2012-04-30",9.855,9.91,9.7249,9.7499,235941.0],["2012-05-01",9.7324,9.83,9.5149,9.6399,407898.0],["2012-05-02",9.5499,9.7349,9.4524,9.7349,228343.0],["2012-05-03",9.6899,9.6899,9.4849,9.5999,275931.0],["2012-05-04",9.5224,9.5224,9.2673,9.4424,399100.0],["2012-05-07",9.4174,9.6849,9.3623,9.6249,259935.0],["2012-05-08",9.5274,9.7149,9.4974,9.6874,273132.0],["2012-05-09",9.5624,9.7249,9.5349,9.6374,299925.0],["2012-05-10",9.7324,9.7674,9.5849,9.6724,379905.0],["2012-05-11",9.5774,9.86,9.5774,9.7824,849787.0],["2012-05-14",9.6449,9.7574,9.5024,9.5774,403899.0],["2012-05-15",9.5799,9.7399,9.4424,9.6449,247938.0],["2012-05-16",9.6924,9.7649,9.6574,9.7424,185953.0],["2012-05-17",9.7249,9.8775,9.6799,9.7474,461485.0],["2012-05-18",9.7299,9.7999,9.5149,9.6324,465484.0],["2012-05-21",9.6349,9.7624,9.5099,9.7524,470282.0],["2012-05-22",9.7674,9.8125,9.4824,9.5199,379905.0],["2012-05-23",9.4074,9.5649,9.3173,9.5149,243939.0],["2012-05-24",9.4999,9.5724,9.3673,9.5499,215546.0],["2012-05-25",9.5299,9.6599,9.4674,9.5674,216746.0],["2012-05-29",9.5999,9.7149,9.4524,9.6424,178355.0],["2012-05-30",9.5549,9.6999,9.4999,9.6024,299125.0],["2012-05-31",9.6024,9.8275,9.6024,9.7374,806998.0],["2012-06-01",9.4924,9.6974,9.3898,9.6274,532267.0],["2012-06-04",9.6999,9.7649,9.5274,9.7449,295126.0],["2012-06-05",9.6949,9.9075,9.6949,9.905,758610.0],["2012-06-06",9.9925,10.2951,9.915,10.2926,406698.0],["2012-06-07",10.3801,10.5676,10.3276,10.4601,458285.0],["2012-06-08",10.4301,10.6177,10.4251,10.5401,196751.0],["2012-06-11",10.6152,10.6777,10.4826,10.5926,454686.0],["2012-06-12",10.6327,10.8002,10.5576,10.7677,239140.0],["2012-06-13",10.7177,10.9102,10.5226,10.5926,399900.0],["2012-06-14",10.5676,10.7902,10.5101,10.7702,403899.0],["2012-06-15",10.6927,10.7177,10.5776,10.5976,574256.0],["2012-06-18",10.4876,10.7877,10.4576,10.7427,359510.0],["2012-06-19",10.7677,10.9627,10.7452,10.9127,447088.0],["2012-06-20",10.8602,10.9752,10.8527,10.9127,226743.0],["2012-06-21",10.9302,10.9627,10.7202,10.9052,562259.0],["2012-06-22",10.9277,11.1603,10.9227,11.1278,549463.0],["2012-06-25",10.9427,11.3528,10.9352,11.2853,426693.0],["2012-06-26",11.3178,11.4329,11.2053,11.3778,470282.0],["2012-06-27",11.4179,11.6079,11.1803,11.4629,604649.0],["2012-06-28",11.3928,11.4579,11.0453,11.4554,436291.0],["2012-06-29",11.6404,11.6879,11.5004,11.5529,312322.0],["2012-07-02",11.6379,11.893,11.5104,11.893,417895.0],["2012-07-03",11.858,11.9755,11.7954,11.953,279530.0],["2012-07-05",11.883,11.9655,11.8055,11.8555,291927.0],["2012-07-06",11.7229,11.8455,11.6329,11.6679,267533.0],["2012-07-09",11.6029,11.6404,11.5029,11.5929,456286.0],["2012-07-10",11.6129,11.6129,11.2903,11.3353,567058.0],["2012-07-11",11.3853,11.4204,11.0628,11.1703,677431.0],["2012-07-12",11.1128,11.2278,11.0453,11.1678,1112922.0],["2012-07-13",11.1678,11.2228,11.0128,11.0278,1130117.0],["2012-07-16",11.0028,11.0578,10.8652,11.0028,976956.0],["2012-07-17",11.0303,11.0853,10.8152,10.9277,466683.0],["2012-07-18",10.9277,11.0653,10.8502,10.9702,644639.0],["2012-07-19",10.9602,11.0002,10.8427,10.8777,833392.0],["2012-07-20",10.7552,10.8577,10.6227,10.7477,542264.0],["2012-07-23",10.5476,10.6452,10.3051,10.5701,584654.0],["2012-07-24",10.5651,10.5651,9.7599,9.935,926968.0],["2012-07-25",9.8325,10.135,9.5374,9.93,557061.0],["2012-07-26",10.0225,10.0225,9.7349,9.855,337516.0],["2012-07-27",9.8675,10.0725,9.8675,9.9075,392302.0],["2012-07-30",9.92,9.92,9.7624,9.7974,230342.0],["2012-07-31",9.7774,9.9075,9.6149,9.6199,348313.0],["2012-08-01",9.6549,9.9325,9.4849,9.4849,432692.0],["2012-08-02",9.3748,9.5674,9.3748,9.5499,273132.0],["2012-08-03",9.6174,10.3426,9.6174,10.0175,617846.0],["2012-08-06",10.0075,10.2526,9.85,10.06,281530.0],["2012-08-07",10.0425,10.185,10.0425,10.085,368708.0],["2012-08-08",10.015,10.085,9.7549,9.95,205149.0],["2012-08-09",9.8525,9.92,9.6124,9.7124,365509.0],["2012-08-10",9.7099,10.0025,9.6974,9.925,599850.0],["2012-08-13",9.86,9.905,9.5124,9.7499,459885.0],["2012-08-14",9.7649,9.7749,9.5824,9.6949,663834.0],["2012-08-15",9.6199,9.8875,9.5899,9.8775,771807.0],["2012-08-16",9.8525,10.01,9.6999,10.005,462684.0],["2012-08-17",9.9525,10.19,9.9525,10.14,273532.0],["2012-08-20",10.1325,10.1775,9.9675,10.1125,233941.0],["2012-08-21",10.13,10.3301,10.13,10.2451,415096.0],["2012-08-22",10.2026,10.2576,10.1275,10.135,205549.0],["2012-08-23",10.11,10.1125,9.955,10.0875,122369.0],["2012-08-24",10.02,10.1325,9.9575,9.9825,199150.0],["2012-08-27",10.0375,10.0375,9.7574,9.9575,264734.0],["2012-08-28",9.9675,9.9675,9.5399,9.5799,820195.0],["2012-08-29",9.5774,9.7674,9.5024,9.5774,373107.0],["2012-08-30",9.5199,9.6274,9.4574,9.5624,294726.0],["2012-08-31",9.6499,9.83,9.4799,9.7624,510672.0],["2012-09-04",9.7374,9.7699,9.4774,9.7124,399500.0],["2012-09-05",9.6499,9.8225,9.5649,9.7049,453487.0],["2012-09-06",9.7699,9.9525,9.6749,9.7599,437890.0],["2012-09-07",9.8175,10.0225,9.7549,9.8925,397900.0],["2012-09-10",9.92,9.92,9.7199,9.84,313922.0],["2012-09-11",9.825,9.935,9.7524,9.825,370707.0],["2012-09-12",9.865,9.865,9.5974,9.6774,281530.0],["2012-09-13",9.7149,10.0025,9.6274,9.9175,514671.0],["2012-09-14",9.9675,9.9675,9.6249,9.6624,458685.0],["2012-09-17",9.6074,9.7524,9.4374,9.7374,320320.0],["2012-09-18",9.7024,9.8225,9.6399,9.805,303124.0],["2012-09-19",9.7974,9.87,9.7274,9.7774,493077.0],["2012-09-20",9.7149,9.83,9.7149,9.7649,457086.0],["2012-09-21",9.8875,10.0875,9.835,9.96,1493227.0],["2012-09-24",9.94,10.2301,9.8975,10.0025,867783.0],["2012-09-25",10.065,10.8652,10.065,10.7102,1638790.0],["2012-09-26",10.7227,10.7927,10.7152,10.7527,837391.0],["2012-09-27",10.7652,10.8752,10.7052,10.7877,295126.0],["2012-09-28",10.7202,10.8252,10.5451,10.6777,517071.0],["2012-10-01",10.7427,10.8402,10.5901,10.7902,405099.0],["2012-10-02",10.7527,10.8777,10.5976,10.6852,723819.0],["2012-10-03",10.7327,10.7677,10.6202,10.6527,747813.0],["2012-10-04",10.7227,10.7752,10.6127,10.7527,647038.0],["2012-10-05",10.7602,10.7777,10.6502,10.6827,364309.0],["2012-10-08",10.6552,10.7127,10.5976,10.6127,114371.0],["2012-10-09",10.6427,10.6677,10.5476,10.5901,331517.0],["2012-10-10",10.6227,10.6452,10.5451,10.6327,165959.0],["2012-10-11",10.7327,10.8102,10.5301,10.6627,384704.0],["2012-10-12",10.6352,10.7427,10.5301,10.5551,236341.0],["2012-10-15",10.5526,10.7077,10.4451,10.6702,223544.0],["2012-10-16",10.7527,10.7777,10.7152,10.7527,293127.0],["2012-10-17",10.7402,10.9177,10.6677,10.7802,243539.0],["2012-10-18",10.7752,10.7752,10.4476,10.5526,361510.0],["2012-10-19",10.4551,10.5951,10.2551,10.2701,415496.0],["2012-10-22",10.3426,10.5651,10.3151,10.4601,359910.0],["2012-10-23",10.3976,10.5251,10.2776,10.4901,371907.0],["2012-10-24",10.5476,10.6652,10.2951,10.5701,423094.0],["2012-10-25",10.6177,10.8227,10.5801,10.6077,377506.0],["2012-10-26",10.6627,10.6852,10.4576,10.4626,223944.0],["2012-10-31",10.4376,10.7052,10.3026,10.7002,341115.0],["2012-11-01",10.6752,10.6752,10.3276,10.3826,379105.0],["2012-11-02",10.4476,10.5576,10.2776,10.2801,385504.0],["2012-11-05",10.2676,10.3351,10.185,10.2576,221545.0],["2012-11-06",10.2901,10.5301,10.2676,10.4226,176756.0],["2012-11-07",10.3426,10.4076,10.115,10.3176,386303.0],["2012-11-08",10.2826,10.3051,10.1925,10.2076,197551.0],["2012-11-09",10.155,10.5026,10.12,10.4076,294326.0],["2012-11-12",10.4276,10.6127,10.3726,10.4451,222744.0],["2012-11-13",10.3926,10.6202,10.3826,10.5326,299525.0],["2012-11-14",10.5601,10.6377,10.4426,10.5876,394301.0],["2012-11-15",10.5301,10.6252,10.2801,10.3626,500675.0],["2012-11-16",10.3126,10.5476,10.2301,10.4726,351112.0],["2012-11-19",10.5251,10.6902,10.4751,10.6902,295526.0],["2012-11-20",10.6527,10.8452,10.5551,10.7927,353911.0],["2012-11-21",10.7852,10.9102,10.7252,10.9102,161560.0],["2012-11-23",10.9027,11.2528,10.8002,11.2403,349113.0],["2012-11-26",11.2103,11.4129,11.0653,11.3353,594651.0],["2012-11-27",11.2928,11.5554,11.2928,11.3803,507073.0],["2012-11-28",11.3678,11.4029,11.0903,11.2553,575056.0],["2012-11-29",11.3253,11.7529,11.2528,11.4904,289928.0],["2012-11-30",11.5354,11.5479,11.3353,11.3903,587853.0],["2012-12-03",11.4479,11.4529,11.1878,11.3628,334316.0],["2012-12-04",11.3578,11.6254,11.2528,11.6004,461485.0],["2012-12-05",11.5754,11.7354,11.4729,11.6904,495076.0],["2012-12-06",11.6429,11.8655,11.5304,11.5604,389503.0],["2012-12-07",11.5879,11.6479,11.2528,11.4354,291527.0],["2012-12-10",11.3678,11.6979,11.3303,11.6479,292727.0],["2012-12-11",11.7204,11.8305,11.5279,11.7829,230742.0],["2012-12-12",11.808,11.8755,11.5554,11.6079,225144.0],["2012-12-13",11.5804,11.6454,11.3778,11.5304,217546.0],["2012-12-14",11.4754,11.6954,11.4279,11.6354,219545.0],["2012-12-17",11.6404,11.878,11.5804,11.878,431892.0],["2012-12-18",11.858,12.0005,11.7629,11.9855,291927.0],["2012-12-19",11.953,11.953,11.5529,11.6529,488678.0],["2012-12-20",11.7004,11.7854,11.5054,11.6704,512672.0],["2012-12-21",11.6704,11.6879,11.4504,11.5679,1113322.0],["2012-12-24",11.5404,11.5404,11.3228,11.4954,262334.0],["2012-12-26",11.4854,11.6279,11.2003,11.4854,663834.0],["2012-12-27",11.5154,11.5579,11.3453,11.5104,454686.0],["2012-12-28",11.4404,11.4404,11.1028,11.1453,519870.0],["2012-12-31",11.0878,11.3453,11.0678,11.3328,482679.0],["2013-01-02",11.5554,11.6129,11.2278,11.4029,654236.0],["2013-01-03",11.4504,11.5379,11.2878,11.4429,386303.0],["2013-01-04",11.5004,11.6254,11.3903,11.4804,334316.0],["2013-01-07",11.4754,11.7504,11.3703,11.7079,542264.0],["2013-01-08",11.7179,11.8305,11.6554,11.7154,665434.0],["2013-01-09",11.7529,11.878,11.6104,11.7604,485079.0],["2013-01-10",11.823,11.823,11.6854,11.7579,471082.0],["2013-01-11",11.8005,11.878,11.5979,11.6079,308323.0],["2013-01-14",11.5704,11.6354,11.4379,11.4604,269933.0],["2013-01-15",11.4229,11.5004,11.3028,11.3678,318720.0],["2013-01-16",11.3753,11.4629,11.2953,11.3728,396701.0],["2013-01-17",11.4104,11.4629,11.3253,11.3303,217546.0],["2013-01-18",11.3553,11.5529,11.3053,11.5279,461485.0],["2013-01-22",11.4929,11.6229,11.4504,11.6129,214346.0],["2013-01-23",11.6229,11.7029,11.4729,11.5204,235141.0],["2013-01-24",11.5279,11.8605,11.5279,11.848,379505.0],["2013-01-25",11.838,11.928,11.7229,11.858,235141.0],["2013-01-28",11.8855,11.9405,11.7254,11.9105,267933.0],["2013-01-29",11.888,11.888,11.6979,11.848,266733.0],["2013-01-30",11.8355,11.8355,11.5604,11.6029,193152.0],["2013-01-31",11.6029,11.7004,11.4954,11.6254,271132.0],["2013-02-01",11.6854,11.9705,11.6854,11.8905,234741.0],["2013-02-04",11.8655,11.9355,11.5904,11.6454,211547.0],["2013-02-05",11.7129,11.7529,11.5879,11.7254,232742.0],["2013-02-06",11.6704,11.8505,11.6604,11.8305,145564.0],["2013-02-07",11.8605,11.873,11.6404,11.8055,163159.0],["2013-02-08",11.843,11.928,11.7954,11.8555,127168.0],["2013-02-11",11.818,11.8355,11.5829,11.6954,85579.0],["2013-02-12",11.7154,11.8455,11.6654,11.7079,134366.0],["2013-02-13",11.7404,11.843,11.6629,11.7829,201949.0],["2013-02-14",11.7654,11.8755,11.6904,11.7104,130367.0],["2013-02-15",11.7804,11.973,11.7654,11.928,247538.0],["2013-02-19",11.933,12.2156,11.9105,12.198,323919.0],["2013-02-20",12.158,12.2506,11.8255,11.8355,285129.0],["2013-02-21",11.8405,11.8805,11.6529,11.7454,211147.0],["2013-02-22",11.818,11.8555,11.6879,11.8005,203149.0],["2013-02-25",11.8805,11.9405,11.6379,11.6504,329918.0],["2013-02-26",11.7104,11.813,11.5404,11.5829,424694.0],["2013-02-27",11.5654,11.7304,11.5654,11.6354,309523.0],["2013-02-28",11.6854,11.7954,11.6354,11.7079,375506.0],["2013-03-01",11.6029,11.7554,11.5629,11.6279,757011.0],["2013-03-04",11.5729,11.6154,11.4679,11.5604,512672.0],["2013-03-05",11.5829,11.6804,11.4654,11.5404,677831.0],["2013-03-06",11.5404,11.6129,11.4479,11.5004,392702.0],["2013-03-07",11.4704,11.5329,11.3553,11.5004,458685.0],["2013-03-08",11.6454,11.7104,11.4704,11.6979,551462.0],["2013-03-11",11.6229,11.8455,11.5954,11.7929,421894.0],["2013-03-12",11.7404,12.0005,11.7154,11.9405,211947.0],["2013-03-13",11.973,12.063,11.888,12.018,194351.0],["2013-03-14",12.013,12.113,11.883,12.093,129168.0],["2013-03-15",12.123,12.1955,12.013,12.088,355911.0],["2013-03-18",11.958,12.088,11.958,12.0455,203949.0],["2013-03-19",12.0855,12.2531,12.0205,12.113,222344.0],["2013-03-20",12.128,12.3406,12.053,12.3256,236741.0],["2013-03-21",12.2206,12.3781,12.2031,12.2106,328718.0],["2013-03-22",12.2306,12.3756,12.138,12.1755,155161.0],["2013-03-25",12.2056,12.2481,12.043,12.148,232342.0],["2013-03-26",12.1755,12.4431,11.9405,12.2531,377106.0],["2013-03-27",12.2556,12.2881,12.0405,12.2106,160760.0],["2013-03-28",12.2456,12.4781,12.143,12.3956,492677.0],["2013-04-01",12.3456,12.4631,12.2006,12.4081,577456.0],["2013-04-02",12.5006,12.6282,12.4381,12.5081,429493.0],["2013-04-03",12.4956,12.4956,12.2456,12.2806,296726.0],["2013-04-04",12.3756,12.4156,12.2831,12.3881,320320.0],["2013-04-05",12.2056,12.3681,12.138,12.3531,197551.0],["2013-04-08",12.4156,12.4156,12.2831,12.4056,145564.0],["2013-04-09",12.3831,12.4156,12.3281,12.3281,223144.0],["2013-04-10",12.2181,12.5931,12.193,12.5756,247938.0],["2013-04-11",12.5031,12.6257,12.4256,12.5631,156361.0],["2013-04-12",12.4856,12.8532,12.4581,12.8157,430692.0],["2013-04-15",12.7382,12.8782,12.2831,12.3631,352312.0],["2013-04-16",12.4756,12.8407,12.3831,12.7682,321520.0],["2013-04-17",12.6657,12.7882,12.3856,12.4356,377905.0],["2013-04-18",12.4406,12.4406,12.1855,12.2456,200750.0],["2013-04-19",12.1905,12.4681,12.123,12.4656,177156.0],["2013-04-22",12.4656,12.4656,12.2981,12.3606,198750.0],["2013-04-23",12.4656,12.5356,12.3306,12.5106,206748.0],["2013-04-24",12.4656,12.5256,12.3781,12.4406,190752.0],["2013-04-25",12.4556,12.6282,12.4531,12.4981,293927.0],["2013-04-26",12.4256,12.4806,12.3706,12.4331,238740.0],["2013-04-29",12.5056,12.6682,12.4556,12.6282,194751.0],["2013-04-30",12.5281,12.7507,12.5106,12.7107,203549.0],["2013-05-01",12.6382,12.7482,12.4556,12.6082,620245.0],["2013-05-02",12.6282,13.0033,12.5856,12.9632,283129.0],["2013-05-03",13.1008,13.4084,13.1008,13.2333,361510.0],["2013-05-06",13.2083,13.2358,13.0808,13.1383,110372.0],["2013-05-07",13.1308,13.2858,12.9832,13.0883,231542.0],["2013-05-08",13.0758,13.3733,12.9732,13.3183,319120.0],["2013-05-09",13.3208,13.3783,13.0533,13.1308,223144.0],["2013-05-10",13.1633,13.3233,13.1633,13.2708,239940.0],["2013-05-13",13.2308,13.4359,13.1508,13.4034,214746.0],["2013-05-14",13.3758,13.4184,13.2758,13.3158,378305.0],["2013-05-15",13.2983,13.7184,13.2558,13.5159,248338.0],["2013-05-16",13.4459,13.6784,13.3908,13.5034,224744.0],["2013-05-17",13.5484,13.8585,13.5209,13.841,309923.0],["2013-05-20",13.7684,13.871,13.7084,13.7734,179555.0],["2013-05-21",13.7409,13.931,13.7009,13.8485,202349.0],["2013-05-22",13.8385,14.0285,13.4834,13.5884,231142.0],["2013-05-23",13.4634,13.6609,13.3558,13.6609,145164.0],["2013-05-24",13.5984,13.7985,13.5359,13.6834,178355.0],["2013-05-28",13.8535,14.2886,13.7534,14.186,409897.0],["2013-05-29",14.136,14.2236,13.6484,13.7909,200350.0],["2013-05-30",13.806,14.026,13.7909,13.8885,117970.0],["2013-05-31",13.7884,13.9785,13.6009,13.6209,196351.0],["2013-06-03",13.6659,14.0285,13.5034,13.7834,545064.0],["2013-06-04",13.7734,13.816,13.5034,13.6484,249937.0],["2013-06-05",13.5984,13.6984,13.4559,13.5109,181155.0],["2013-06-06",13.4734,13.6759,13.4334,13.5034,291927.0],["2013-06-07",13.6134,13.846,13.6134,13.7609,143564.0],["2013-06-10",13.7834,13.8885,13.6134,13.8785,263934.0],["2013-06-11",13.7259,13.961,13.5659,13.8185,97975.0],["2013-06-12",13.9035,13.9385,13.6409,13.7209,128368.0],["2013-06-13",13.5534,13.8685,13.3783,13.846,201150.0],["2013-06-14",13.8585,13.8585,13.6184,13.6409,113172.0],["2013-06-17",13.7709,13.9185,13.6384,13.7584,374306.0],["2013-06-18",13.7884,13.941,13.7009,13.8335,273932.0],["2013-06-19",13.7534,13.936,13.6259,13.6309,321520.0],["2013-06-20",13.4534,13.5859,13.2058,13.2233,328318.0],["2013-06-21",13.2883,13.6034,13.2733,13.5209,653037.0],["2013-06-24",13.3608,13.7259,13.2058,13.5959,305524.0],["2013-06-25",13.7309,13.7509,13.4684,13.6984,257136.0],["2013-06-26",13.7534,13.846,13.6534,13.6709,238340.0],["2013-06-27",13.7709,13.911,13.6384,13.8735,241939.0],["2013-06-28",13.8085,14.1235,13.7159,13.8935,509473.0],["2013-07-01",14.0285,14.2086,13.896,14.106,240740.0],["2013-07-02",14.056,14.2036,13.7959,13.986,311922.0],["2013-07-03",13.8935,14.106,13.7909,14.0385,126368.0],["2013-07-05",14.2586,14.4711,13.9085,14.4561,203149.0],["2013-07-08",14.4536,14.6562,14.3086,14.6437,258335.0],["2013-07-09",14.6812,14.7337,14.1935,14.4761,688228.0],["2013-07-10",14.4711,14.7462,14.4711,14.6887,223544.0],["2013-07-11",14.8187,14.8187,14.5636,14.6787,455486.0],["2013-07-12",14.6362,14.7537,14.5986,14.6862,383104.0],["2013-07-15",14.7087,14.7812,14.4986,14.6387,330717.0],["2013-07-16",14.6287,14.7037,14.4111,14.4461,448688.0],["2013-07-17",14.5361,14.5361,14.116,14.2036,475881.0],["2013-07-18",14.2161,14.5161,14.1285,14.4536,417096.0],["2013-07-19",14.4536,14.6912,14.4286,14.6637,222344.0],["2013-07-22",14.5811,14.9537,14.5811,14.7937,187553.0],["2013-07-23",14.7887,15.2488,14.2661,14.5661,503074.0],["2013-07-24",14.2536,14.3061,13.9285,14.056,783404.0],["2013-07-25",14.081,14.4111,13.996,14.4111,623044.0],["2013-07-26",14.3011,14.4036,14.156,14.3611,248338.0],["2013-07-29",14.3786,14.3786,14.126,14.1585,263934.0],["2013-07-30",14.171,14.191,14.066,14.1485,552662.0],["2013-07-31",14.161,14.3086,14.0285,14.1235,377106.0],["2013-08-01",14.196,14.3411,14.0535,14.3286,501075.0],["2013-08-02",14.2411,14.3511,14.096,14.3011,413896.0],["2013-08-05",14.2936,14.6162,14.2711,14.4711,365109.0],["2013-08-06",14.4036,14.5586,14.3811,14.4561,343514.0],["2013-08-07",14.4036,14.5036,14.2986,14.3411,144364.0],["2013-08-08",14.4036,14.4036,14.2411,14.3086,258735.0],["2013-08-09",14.2661,14.3886,14.171,14.3086,150762.0],["2013-08-12",14.2286,14.3661,14.2061,14.3661,255536.0],["2013-08-13",14.3661,14.4136,14.2511,14.2711,349912.0],["2013-08-14",14.2236,14.3011,14.2086,14.2536,343914.0],["2013-08-15",14.031,14.1535,14.016,14.0785,629043.0],["2013-08-16",13.996,14.016,13.6634,13.6634,315521.0],["2013-08-19",13.5659,13.7659,13.3683,13.5659,281530.0],["2013-08-20",13.5609,13.7209,13.2808,13.4284,543064.0],["2013-08-21",13.3433,13.6984,13.2983,13.5159,291127.0],["2013-08-22",13.5434,13.6734,13.4409,13.6409,109573.0],["2013-08-23",13.6509,13.7234,13.4809,13.6734,260335.0],["2013-08-26",13.6684,13.8935,13.5859,13.7184,215146.0],["2013-08-27",13.5434,13.7059,13.4484,13.4859,273532.0],["2013-08-28",13.4784,13.6034,13.4234,13.5009,196351.0],["2013-08-29",13.4584,13.7659,13.4584,13.7159,137566.0],["2013-08-30",13.6634,13.8285,13.5009,13.5284,281530.0],["2013-09-03",13.7084,13.921,13.4484,13.5509,394701.0],["2013-09-04",13.5784,14.0035,13.4709,13.886,419095.0],["2013-09-05",13.9435,14.0235,13.7709,13.9035,155161.0],["2013-09-06",14.001,14.001,13.5184,13.846,86378.0],["2013-09-09",13.9185,14.1285,13.826,14.1185,148763.0],["2013-09-10",14.1635,14.6011,14.0535,14.5461,306723.0],["2013-09-11",14.5186,14.7362,14.4661,14.6287,218745.0],["2013-09-12",14.6287,14.6887,14.4411,14.4786,151962.0],["2013-09-13",14.5386,14.7337,14.1785,14.5986,205149.0],["2013-09-16",14.7487,14.8162,14.5211,14.5386,148763.0],["2013-09-17",14.5386,14.7437,14.4861,14.7412,163159.0],["2013-09-18",14.7712,14.8512,14.4436,14.7937,260735.0],["2013-09-19",14.7962,14.9012,14.6562,14.8812,108373.0],["2013-09-20",14.8762,14.9812,14.7137,14.8687,1004549.0],["2013-09-23",14.8462,15.0863,14.6612,14.9312,357910.0],["2013-09-24",14.9262,15.3738,14.7612,15.2463,305124.0],["2013-09-25",15.1213,15.1413,14.7462,14.8862,549463.0],["2013-09-26",14.8787,15.0713,14.7887,15.0238,234341.0],["2013-09-27",14.8912,15.2888,14.8662,15.1163,239140.0],["2013-09-30",14.9187,15.2038,14.7737,15.1838,375106.0],["2013-10-01",15.2238,15.5814,15.0688,15.5814,365109.0],["2013-10-02",15.4214,15.6164,15.3563,15.4689,343514.0],["2013-10-03",15.4389,15.7039,15.1613,15.6239,409098.0],["2013-10-04",15.5889,15.839,15.5164,15.6514,331517.0],["2013-10-07",15.6289,15.6539,15.3163,15.3463,311522.0],["2013-10-08",15.3188,15.4964,15.0288,15.1088,314721.0],["2013-10-09",15.1238,15.2788,15.0913,15.1813,304724.0],["2013-10-10",15.4239,15.4339,15.1563,15.4339,359110.0],["2013-10-11",15.3463,15.7289,14.8112,15.7264,269933.0],["2013-10-14",15.6989,16.0615,15.4689,15.9965,286728.0],["2013-10-15",15.9965,15.9965,15.6439,15.7764,223144.0],["2013-10-16",15.844,16.2516,15.6914,16.169,193552.0],["2013-10-17",16.1515,16.4941,15.9315,16.4841,353112.0],["2013-10-18",16.6342,16.8442,16.4141,16.8167,305924.0],["2013-10-21",16.7892,17.1293,16.7892,17.0268,348313.0],["2013-10-22",17.1568,17.2568,17.0043,17.1318,256336.0],["2013-10-23",16.9817,17.5694,16.9367,17.5094,400300.0],["2013-10-24",17.5094,17.7369,17.5094,17.6894,201150.0],["2013-10-25",17.7594,17.8495,17.4369,17.7419,313922.0],["2013-10-28",17.6944,17.817,17.6944,17.812,181555.0],["2013-10-29",17.9195,18.0745,17.7369,17.8145,229143.0],["2013-10-30",17.7069,17.7444,17.4419,17.4969,425494.0],["2013-10-31",17.4644,17.7869,17.1643,17.3368,375906.0],["2013-11-01",17.2243,17.3368,16.898,17.0368,548663.0],["2013-11-04",17.153,17.8507,17.1155,17.7757,538265.0],["2013-11-05",17.6407,18.0758,17.3031,17.8807,219412.0],["2013-11-06",17.9407,18.117,17.5844,17.6857,222344.0],["2013-11-07",17.7869,17.922,17.4719,17.5844,343914.0],["2013-11-08",17.5469,18.2933,17.3893,17.9632,299125.0],["2013-11-11",17.9107,18.0983,17.6294,17.6669,190352.0],["2013-11-12",17.6594,17.7082,17.4644,17.5469,425227.0],["2013-11-13",17.4044,17.6257,17.3106,17.6032,407098.0],["2013-11-14",17.5769,17.6182,17.3931,17.4906,287128.0],["2013-11-15",17.4606,17.6669,17.3106,17.5506,525735.0],["2013-11-18",17.6594,17.9557,17.5094,17.5731,266600.0],["2013-11-19",17.5281,17.7982,17.5281,17.7119,264201.0],["2013-11-20",17.7344,17.9595,17.4906,17.7419,242873.0],["2013-11-21",17.8732,18.4996,17.6369,18.1808,287395.0],["2013-11-22",18.2296,18.5671,18.2296,18.4546,174890.0],["2013-11-25",18.4396,18.5671,18.1996,18.2558,174356.0],["2013-11-26",18.3046,18.7997,18.162,18.6947,230876.0],["2013-11-27",18.6534,19.0135,18.5034,18.9347,268466.0],["2013-11-29",19.0773,19.1298,18.9685,19.081,137032.0],["2013-12-02",19.066,19.201,18.7509,18.7697,332983.0],["2013-12-03",18.7547,18.976,18.192,18.6759,529468.0],["2013-12-04",18.6534,18.7397,18.1283,18.3421,285795.0],["2013-12-05",18.4021,18.7509,18.3683,18.5859,233808.0],["2013-12-06",18.7022,19.0735,18.6684,18.9047,260202.0],["2013-12-09",18.8672,19.126,18.6984,19.0848,316721.0],["2013-12-10",19.0848,19.2123,18.886,18.886,257802.0],["2013-12-11",18.946,18.946,18.192,18.2371,291394.0],["2013-12-12",18.2671,18.3271,18.0233,18.1133,350846.0],["2013-12-13",18.0983,18.2446,17.9107,18.132,363376.0],["2013-12-16",18.2071,18.5146,18.1433,18.2333,404432.0],["2013-12-17",18.2258,18.2258,17.7232,17.9595,377506.0],["2013-12-18",17.9332,18.1508,17.7494,18.1095,581455.0],["2013-12-19",17.4381,17.5731,16.4441,16.4929,928568.0],["2013-12-20",16.5716,17.2318,16.5154,17.1043,1290877.0],["2013-12-23",17.0405,17.2543,16.808,17.2093,504940.0],["2013-12-24",17.2056,17.4306,17.0968,17.1793,226343.0],["2013-12-26",17.2018,17.3631,17.0255,17.3368,494276.0],["2013-12-27",17.4194,17.4344,16.973,17.1568,290327.0],["2013-12-30",17.1043,17.2131,16.928,17.0705,416962.0],["2013-12-31",17.0143,17.2768,16.9055,17.1418,431625.0],["2014-01-02",17.0518,17.0518,16.3241,16.5866,458285.0],["2014-01-03",16.5941,16.7329,16.3578,16.6317,336183.0],["2014-01-06",16.6542,16.8117,16.2641,16.3503,324985.0],["2014-01-07",16.3278,16.5604,16.2191,16.4516,413230.0],["2014-01-08",16.4816,16.5041,15.4764,16.1665,994418.0],["2014-01-09",16.2716,16.4891,16.1628,16.4141,503607.0],["2014-01-10",16.3316,16.3953,16.039,16.3091,577189.0],["2014-01-13",16.174,16.4516,16.174,16.4141,539065.0],["2014-01-14",16.5041,16.6504,16.2978,16.5341,433758.0],["2014-01-15",16.5191,16.6467,16.3391,16.4441,411364.0],["2014-01-16",16.3391,16.4629,16.1665,16.4141,368441.0],["2014-01-17",16.3466,16.4929,16.1328,16.1928,322053.0],["2014-01-21",16.3316,16.3391,16.1403,16.1853,310322.0],["2014-01-22",16.1703,16.2378,15.8402,16.0203,349779.0],["2014-01-23",15.9752,16.0278,15.7802,15.979,765142.0],["2014-01-24",15.8327,16.1365,15.5926,15.9377,742214.0],["2014-01-27",15.9602,15.9977,15.5664,15.7389,575589.0],["2014-01-28",15.7877,16.1365,15.7539,16.024,840590.0],["2014-01-29",15.8365,16.1028,15.5064,15.7802,877114.0],["2014-01-30",15.9265,16.2453,15.8627,15.9377,399633.0],["2014-01-31",15.6152,16.0465,15.4201,15.7614,372174.0],["2014-02-03",15.7502,15.9865,14.91,14.985,507073.0],["2014-02-04",15.0338,15.1275,14.7524,14.82,440423.0],["2014-02-05",14.7599,14.8987,14.4711,14.7937,486012.0],["2014-02-06",14.7637,14.9625,14.6887,14.7937,510539.0],["2014-02-07",14.8162,14.9887,14.7412,14.94,534533.0],["2014-02-10",14.9587,15.0075,14.6812,14.9962,427893.0],["2014-02-11",14.9662,15.5926,14.9662,15.5289,611047.0],["2014-02-12",15.5064,15.8965,15.4539,15.5476,377506.0],["2014-02-13",15.4351,15.8965,15.4201,15.7052,297792.0],["2014-02-14",15.7014,15.7914,15.5214,15.6714,304191.0],["2014-02-18",15.6639,16.129,15.6639,16.1028,581455.0],["2014-02-19",15.9827,16.4666,15.9002,16.0353,614780.0],["2014-02-20",16.0165,16.3691,15.9977,16.2416,348979.0],["2014-02-21",16.3053,16.4029,16.0953,16.2303,477747.0],["2014-02-24",16.2528,16.5979,16.174,16.4066,593452.0],["2014-02-25",16.4404,16.5266,16.114,16.3466,399633.0],["2014-02-26",16.3878,16.5379,16.2716,16.4516,278064.0],["2014-02-27",16.3616,16.5341,16.2453,16.3653,221011.0],["2014-02-28",16.4066,16.5604,16.0915,16.2491,412164.0],["2014-03-03",16.1665,16.3578,15.7577,16.2828,491344.0],["2014-03-04",16.5191,17.4569,16.1703,17.2243,1225827.0],["2014-03-05",17.2056,17.2093,16.8905,17.0668,583587.0],["2014-03-06",17.0555,17.3856,16.8605,17.0705,523069.0],["2014-03-07",17.1305,17.1718,16.7629,16.8867,319387.0],["2014-03-10",16.868,16.9655,16.6729,16.9055,362843.0],["2014-03-11",16.9505,17.0668,16.6692,16.823,294326.0],["2014-03-12",16.6654,17.003,16.6279,16.868,405499.0],["2014-03-13",16.913,17.018,16.7817,16.9242,478814.0],["2014-03-14",16.8192,17.2881,16.7629,17.0293,430826.0],["2014-03-17",17.1343,17.4306,17.0743,17.2806,375906.0],["2014-03-18",17.3256,17.6519,17.2506,17.6519,427360.0],["2014-03-19",17.6294,17.7757,17.4194,17.5244,211147.0],["2014-03-20",17.4606,17.7082,17.2693,17.4494,409764.0],["2014-03-21",17.4494,17.5919,17.3068,17.4156,709956.0],["2014-03-24",17.4869,17.4869,16.9317,16.9993,753945.0],["2014-03-25",17.063,18.7284,16.6917,17.6594,907506.0],["2014-03-26",17.5694,17.5844,16.853,16.9842,746213.0],["2014-03-27",17.0105,17.0743,16.5604,16.7592,373507.0],["2014-03-28",16.7217,16.8717,16.6204,16.7217,565725.0],["2014-03-31",16.7817,17.033,16.7404,16.8605,499608.0],["2014-04-01",16.943,17.2131,16.7742,17.1155,531867.0],["2014-04-02",17.108,17.2881,16.9655,17.0818,233808.0],["2014-04-03",17.0855,17.183,16.5941,16.7367,246072.0],["2014-04-04",16.8455,16.8455,15.9302,16.0053,462551.0],["2014-04-07",15.979,15.9902,15.4126,15.6227,478280.0],["2014-04-08",15.6564,15.8852,15.3976,15.7577,390302.0],["2014-04-09",15.829,16.0015,15.6452,15.9902,339382.0],["2014-04-10",15.9602,15.9602,15.195,15.3676,316721.0],["2014-04-11",15.1988,15.6077,15.0075,15.2176,382304.0],["2014-04-14",15.3301,15.6452,15.195,15.6002,388436.0],["2014-04-15",15.6602,15.9527,15.3751,15.7914,397234.0],["2014-04-16",16.0015,16.039,15.6977,15.8402,236741.0],["2014-04-17",15.8665,16.039,15.7164,15.8477,254336.0],["2014-04-21",15.9077,16.1703,15.844,16.0878,220478.0],["2014-04-22",16.1515,16.4179,16.144,16.2341,322853.0],["2014-04-23",16.1965,16.2903,15.9377,16.0015,245805.0],["2014-04-24",16.1515,16.4554,15.6377,15.8965,230876.0],["2014-04-25",15.7689,15.9115,15.4351,15.5326,368974.0],["2014-04-28",15.6302,15.934,15.195,15.7052,442823.0],["2014-04-29",15.8327,15.9302,15.5776,15.6489,354311.0],["2014-04-30",15.6302,15.7164,15.2551,15.6714,309789.0],["2014-05-01",15.5626,15.5851,15.0038,15.3638,514271.0],["2014-05-02",15.4164,15.6527,15.1913,15.2588,323386.0],["2014-05-05",15.1088,15.4201,15.0038,15.2663,330851.0],["2014-05-06",15.1763,15.3413,14.5461,14.6324,702491.0],["2014-05-07",14.7037,15.9452,14.2123,14.3661,800067.0],["2014-05-08",14.2948,14.4149,13.8447,13.871,559860.0],["2014-05-09",13.7809,13.946,13.6197,13.7772,796601.0],["2014-05-12",13.8935,14.5311,13.8935,14.4524,476148.0],["2014-05-13",14.4374,14.4711,14.1598,14.1935,395368.0],["2014-05-14",14.111,14.2048,13.8035,13.8672,391369.0],["2014-05-15",13.7209,13.7809,13.3158,13.6722,461218.0],["2014-05-16",13.6459,13.8897,13.5371,13.6197,791269.0],["2014-05-19",13.6122,14.1335,13.6122,13.9497,304724.0],["2014-05-20",13.856,13.8935,13.4209,13.7284,609981.0],["2014-05-21",13.841,14.096,13.6009,13.7022,311122.0],["2014-05-22",13.7247,14.0398,13.6309,13.8897,282063.0],["2014-05-23",13.9122,14.1598,13.7884,14.0585,227676.0],["2014-05-27",14.2386,14.3923,14.0435,14.2536,219945.0],["2014-05-28",14.2761,14.3323,13.976,14.156,368974.0],["2014-05-29",14.156,14.2161,14.0248,14.1298,282863.0],["2014-05-30",14.1748,14.2873,13.9422,14.1748,346313.0],["2014-06-02",14.1523,14.1523,13.7809,13.8785,400966.0],["2014-06-03",13.8372,13.9722,13.7209,13.8672,400966.0],["2014-06-04",13.7547,13.9497,13.7022,13.8935,221278.0],["2014-06-05",13.8035,14.2236,13.6722,14.1298,412963.0],["2014-06-06",14.2573,14.4711,14.0923,14.2461,325252.0],["2014-06-09",14.2161,14.4674,14.2161,14.3736,315921.0],["2014-06-10",14.3248,14.4636,14.0735,14.4074,409498.0],["2014-06-11",14.3473,14.4411,14.2498,14.3548,416163.0],["2014-06-12",14.3661,14.3661,14.0173,14.0585,175956.0],["2014-06-13",14.0773,14.081,13.7359,13.7959,319120.0],["2014-06-16",13.8447,14.2873,13.7472,14.2686,318320.0],["2014-06-17",14.2161,14.6662,14.081,14.6287,342314.0],["2014-06-18",14.5686,14.7937,14.5124,14.7524,335649.0],["2014-06-19",14.865,14.91,14.6174,14.7262,235408.0],["2014-06-20",14.8425,14.8762,14.5611,14.8312,584654.0],["2014-06-23",14.82,14.82,14.5611,14.6962,320187.0],["2014-06-24",14.7149,15.0,14.6287,14.6437,419362.0],["2014-06-25",14.5011,14.8012,14.4861,14.7787,276997.0],["2014-06-26",14.7262,14.7337,14.4936,14.5124,275931.0],["2014-06-27",14.4111,14.9512,14.4111,14.94,483612.0],["2014-06-30",14.8762,15.2851,14.7937,15.18,852853.0],["2014-07-01",15.2476,15.7877,15.2213,15.5739,609714.0],["2014-07-02",15.5101,15.7427,15.3676,15.4276,467883.0],["2014-07-03",15.5139,15.7839,15.3563,15.7089,238074.0],["2014-07-07",15.5626,15.9415,15.4501,15.6377,769408.0],["2014-07-08",15.5926,15.5926,15.1088,15.4389,604915.0],["2014-07-09",15.5326,15.6827,15.3601,15.6152,404432.0],["2014-07-10",15.2588,15.934,15.2588,15.844,578255.0],["2014-07-11",15.7839,16.0015,15.7727,15.9265,467883.0],["2014-07-14",16.129,16.129,15.919,16.0315,409764.0],["2014-07-15",15.8252,15.949,15.4501,15.4689,511072.0],["2014-07-16",15.5889,15.5889,14.94,14.985,501741.0],["2014-07-17",14.8537,15.0075,14.7187,14.7974,478547.0],["2014-07-18",14.7412,15.1013,14.7112,15.0413,403632.0],["2014-07-21",14.8425,14.91,14.4299,14.4936,711289.0],["2014-07-22",14.4449,14.7224,13.6647,13.8672,1175439.0],["2014-07-23",14.2948,16.1815,13.9722,16.1253,1418845.0],["2014-07-24",15.9115,16.0165,15.4989,15.7539,969891.0],["2014-07-25",15.5964,15.7764,15.3713,15.7052,633442.0],["2014-07-28",15.7127,16.5829,15.6564,16.5379,800600.0],["2014-07-29",16.4104,16.988,16.3991,16.4554,725152.0],["2014-07-30",16.6054,16.8755,16.5191,16.8117,573723.0],["2014-07-31",16.5491,16.7629,16.3466,16.3766,548929.0],["2014-08-01",16.4179,16.6804,16.0165,16.1065,411897.0],["2014-08-04",16.1928,16.2903,15.6677,16.2528,566525.0],["2014-08-05",16.129,16.4629,16.1103,16.4029,438290.0],["2014-08-06",16.2603,16.5754,16.1028,16.3691,249271.0],["2014-08-07",16.4291,16.5416,16.2153,16.3428,298325.0],["2014-08-08",16.3428,16.6729,16.2603,16.5866,408964.0],["2014-08-11",16.5829,16.7967,16.3541,16.6917,439090.0],["2014-08-12",16.5454,16.8717,16.5379,16.8155,521470.0],["2014-08-13",16.8792,17.093,16.6842,16.8605,403632.0],["2014-08-14",16.7779,16.9542,16.7067,16.9017,250604.0],["2014-08-15",17.1005,17.1118,16.4329,16.8792,510272.0],["2014-08-18",17.0143,17.0143,16.5829,16.7629,538265.0],["2014-08-19",16.7592,16.8792,16.6842,16.7592,215946.0],["2014-08-20",16.6579,16.6917,16.2303,16.4179,226343.0],["2014-08-21",16.3241,16.3841,16.0578,16.3128,231942.0],["2014-08-22",16.3391,16.4029,16.0653,16.2753,342048.0],["2014-08-25",16.1778,16.3203,15.7652,15.8665,500142.0],["2014-08-26",15.814,16.1478,15.6602,16.0165,412697.0],["2014-08-27",15.8852,15.9865,15.6227,15.7314,338049.0],["2014-08-28",15.6864,15.7539,15.5964,15.6602,209014.0],["2014-08-29",15.7164,15.8552,15.4989,15.7914,281530.0],["2014-09-02",15.8965,15.9715,15.5589,15.799,387636.0],["2014-09-03",15.8327,15.9115,15.4989,15.5439,348713.0],["2014-09-04",15.6227,15.7239,15.4239,15.4539,159693.0],["2014-09-05",15.3863,15.6789,15.3638,15.4764,289261.0],["2014-09-08",15.5026,15.5664,15.3001,15.5364,215413.0],["2014-09-09",15.5064,15.5476,15.165,15.3751,446555.0],["2014-09-10",15.3751,15.6564,15.3751,15.6152,257269.0],["2014-09-11",15.4801,15.829,15.4576,15.6827,292460.0],["2014-09-12",15.7314,15.8102,15.3076,15.6189,454820.0],["2014-09-15",15.5664,15.5814,15.2326,15.2626,407365.0],["2014-09-16",15.2326,15.2776,14.985,15.15,343647.0],["2014-09-17",15.1425,15.4089,15.0563,15.1913,289794.0],["2014-09-18",15.3076,15.6077,15.2963,15.4726,326318.0],["2014-09-19",15.4726,15.6039,15.0263,15.3188,834991.0],["2014-09-22",15.2476,15.5551,14.8725,14.9512,556394.0],["2014-09-23",14.985,15.3301,14.8537,15.06,486812.0],["2014-09-24",15.0938,15.6039,15.045,15.5326,372440.0],["2014-09-25",15.5326,15.5551,15.1088,15.3451,630509.0],["2014-09-26",15.3563,15.4651,15.2101,15.3376,301525.0],["2014-09-29",15.1463,15.3601,15.0525,15.2438,292194.0],["2014-09-30",15.2138,15.2138,14.8125,14.8162,616912.0],["2014-10-01",14.8987,14.9812,14.5386,14.8575,372973.0],["2014-10-02",14.91,15.6414,14.8312,15.4764,346313.0],["2014-10-03",15.6827,15.8852,15.4951,15.5026,296193.0],["2014-10-06",15.4989,15.5326,15.0975,15.1425,243406.0],["2014-10-07",14.9737,15.1575,14.8462,14.9175,350046.0],["2014-10-08",14.8237,15.5026,14.6512,15.4089,384171.0],["2014-10-09",15.4164,15.4164,14.7524,14.7824,442823.0],["2014-10-10",14.6962,15.1013,14.5574,14.7149,447888.0],["2014-10-13",14.6924,15.2738,14.5311,15.0075,339115.0],["2014-10-14",15.1763,15.7089,14.985,15.5139,673165.0],["2014-10-15",15.3301,15.7914,15.0675,15.6489,458819.0],["2014-10-16",15.4201,15.7202,15.2701,15.6002,372440.0],["2014-10-17",15.8327,15.8665,15.195,15.3113,440956.0],["2014-10-20",15.1838,15.6677,15.1838,15.5589,418295.0],["2014-10-21",15.6639,16.0203,15.3863,15.9077,367375.0],["2014-10-22",16.0053,16.2078,15.7577,16.0053,490011.0],["2014-10-23",16.114,16.3316,15.904,15.979,303391.0],["2014-10-24",16.024,16.2453,15.8477,15.9002,431359.0],["2014-10-27",15.7802,16.0503,15.6564,15.994,167958.0],["2014-10-28",16.0653,16.5979,15.9115,16.5154,497209.0],["2014-10-29",16.5529,16.7442,16.2603,16.4254,303657.0],["2014-10-30",16.3091,16.6767,16.3091,16.5191,332983.0],["2014-10-31",16.8567,16.8567,16.2903,16.4666,475881.0],["2014-11-03",16.3953,16.5191,16.114,16.2641,410031.0],["2014-11-04",16.2341,16.5004,16.1028,16.4254,293793.0],["2014-11-05",16.5154,16.7142,16.3428,16.4591,274865.0],["2014-11-06",16.5304,16.5491,16.1965,16.4441,231409.0],["2014-11-07",16.4179,16.5041,15.9115,16.1328,227943.0],["2014-11-10",16.159,16.6167,16.0915,16.6129,276464.0],["2014-11-11",16.5679,16.6804,16.4629,16.5754,223411.0],["2014-11-12",16.5079,16.7967,16.4179,16.7292,279397.0],["2014-11-13",16.7404,16.8305,16.4141,16.5229,273798.0],["2014-11-14",16.5191,16.5191,15.9152,15.9602,247405.0],["2014-11-17",15.8927,16.0015,15.8177,15.8515,304191.0],["2014-11-18",15.9452,16.099,15.6114,15.9452,209814.0],["2014-11-19",15.889,15.889,15.4989,15.6002,303657.0],["2014-11-20",15.4951,15.8965,15.3788,15.874,317787.0],["2014-11-21",16.0615,16.1928,15.7727,15.9302,321253.0],["2014-11-24",15.9302,16.3953,15.9302,16.3841,330851.0],["2014-11-25",16.4479,16.6729,16.2603,16.5191,296992.0],["2014-11-26",16.4479,16.838,16.4479,16.7479,325785.0],["2014-11-28",16.7254,17.2131,16.5979,16.6204,205015.0],["2014-12-01",16.5904,16.7517,16.4254,16.6204,370841.0],["2014-12-02",16.6879,17.0105,16.5829,16.7292,510272.0],["2014-12-03",16.7104,16.823,16.2903,16.3391,374040.0],["2014-12-04",16.1478,16.5116,16.024,16.159,366575.0],["2014-12-05",16.1365,16.5641,16.039,16.4104,421495.0],["2014-12-08",16.3128,16.8605,16.1778,16.3803,383904.0],["2014-12-09",16.2041,17.0593,16.1478,17.0293,420961.0],["2014-12-10",16.8905,17.1793,16.8305,16.8942,447355.0],["2014-12-11",16.9467,17.5881,16.9205,17.0518,439090.0],["2014-12-12",16.7929,17.3218,16.6842,17.0293,457486.0],["2014-12-15",17.033,17.3856,16.8792,17.2956,552395.0],["2014-12-16",17.3143,17.6294,17.0705,17.2131,556661.0],["2014-12-17",17.1793,17.982,16.9655,17.8957,733683.0],["2014-12-18",17.5131,19.0623,17.2543,18.4171,1586003.0],["2014-12-19",18.3721,18.6534,17.8545,18.1095,1328734.0],["2014-12-22",18.0795,18.4734,18.0383,18.4359,430292.0],["2014-12-23",18.3833,18.4359,18.0195,18.1208,368974.0],["2014-12-24",18.1845,18.2483,18.0195,18.0833,176756.0],["2014-12-26",18.1996,18.5559,18.162,18.3833,347646.0],["2014-12-29",18.4171,18.5409,18.2221,18.3383,313788.0],["2014-12-30",18.2371,18.5896,18.2371,18.2971,396967.0],["2014-12-31",18.4021,18.8972,18.3608,18.6009,861118.0],["2015-01-02",18.5071,18.7209,18.0158,18.2971,526268.0],["2015-01-05",18.1883,18.5934,18.057,18.1695,358044.0],["2015-01-06",18.2258,18.4021,17.9895,18.1245,442556.0],["2015-01-07",18.2333,18.2333,17.6857,17.982,770207.0],["2015-01-08",18.1695,18.4921,17.892,18.3646,415363.0],["2015-01-09",18.3196,18.3796,18.0833,18.2821,261535.0],["2015-01-12",18.3271,18.4659,17.9895,18.1508,441490.0],["2015-01-13",18.3271,18.5521,17.9707,18.102,748613.0],["2015-01-14",17.8657,18.3346,17.7644,18.2071,423094.0],["2015-01-15",18.2821,18.2821,17.6632,17.8207,295659.0],["2015-01-16",17.7607,18.0983,17.6894,18.0645,563059.0],["2015-01-20",18.0983,18.192,17.8057,17.9895,302858.0],["2015-01-21",17.982,17.982,17.6969,17.8357,259402.0],["2015-01-22",17.967,18.0908,17.5394,18.072,412697.0],["2015-01-23",18.1358,18.3796,17.967,18.117,292993.0],["2015-01-26",18.1133,18.5221,17.9557,18.3946,358844.0],["2015-01-27",18.1996,18.4959,18.0795,18.2183,252204.0],["2015-01-28",18.3383,18.3908,17.6594,17.8282,331384.0],["2015-01-29",17.8657,18.1245,17.5544,18.0683,275131.0],["2015-01-30",17.982,18.1658,17.2506,17.2918,381771.0],["2015-02-02",17.3781,17.5956,16.9805,17.5769,389236.0],["2015-02-03",17.6519,17.7757,17.3668,17.7269,243939.0],["2015-02-04",17.6594,17.9332,17.4269,17.7232,278864.0],["2015-02-05",17.8282,18.3346,17.8282,18.1996,257002.0],["2015-02-06",18.2446,18.5109,18.027,18.4434,508406.0],["2015-02-09",18.3983,18.5709,18.1996,18.3008,488944.0],["2015-02-10",18.4884,18.5746,18.1433,18.1583,367641.0],["2015-02-11",18.1583,18.3758,17.9107,18.012,231142.0],["2015-02-12",18.0795,18.1883,17.9257,18.012,197284.0],["2015-02-13",18.0608,18.2183,17.982,18.177,201816.0],["2015-02-17",18.2371,18.2371,17.952,18.0645,290594.0],["2015-02-18",17.982,18.1733,17.9145,18.132,284729.0],["2015-02-19",18.0533,18.3833,18.0533,18.3008,200483.0],["2015-02-20",18.3458,18.5371,18.0608,18.5071,301525.0],["2015-02-23",18.4021,19.0248,18.3608,18.8035,390836.0],["2015-02-24",18.7584,18.9272,18.7359,18.826,258335.0],["2015-02-25",18.7922,19.0923,18.7434,19.0585,283129.0],["2015-02-26",18.9385,19.4261,18.9122,19.3661,330051.0],["2015-02-27",19.3248,19.4936,19.171,19.186,259935.0],["2015-03-02",18.871,19.036,18.4546,18.7209,693960.0],["2015-03-03",18.6084,18.7322,18.2896,18.5671,1384720.0],["2015-03-04",18.4696,18.9197,18.3571,18.5859,436957.0],["2015-03-05",18.6534,18.8372,18.3908,18.7359,292993.0],["2015-03-06",18.5559,18.7622,18.3196,18.4546,273798.0],["2015-03-09",18.5409,18.7734,18.3758,18.5521,256203.0],["2015-03-10",18.3271,18.4621,18.0158,18.3046,290594.0],["2015-03-11",18.2483,18.6759,18.0833,18.5934,456952.0],["2015-03-12",18.7659,19.051,18.6722,19.021,447355.0],["2015-03-13",19.0623,19.3023,18.5784,18.9047,328451.0],["2015-03-16",19.0323,19.4599,18.8297,19.1223,518004.0],["2015-03-17",18.7622,19.4974,18.3646,18.4884,729684.0],["2015-03-18",18.4771,18.4809,18.0645,18.3346,914971.0],["2015-03-19",18.3383,18.7922,18.3383,18.7209,577456.0],["2015-03-20",18.856,18.9947,18.6834,18.8822,1015746.0],["2015-03-23",18.7697,19.201,18.5821,19.0435,384171.0],["2015-03-24",19.1073,19.3698,18.8185,19.2086,590252.0],["2015-03-25",19.2648,19.4261,18.1508,18.2558,499342.0],["2015-03-26",17.9182,18.1395,17.123,17.8695,987753.0],["2015-03-27",17.7944,17.8882,17.2768,17.6369,719820.0],["2015-03-30",17.6669,17.7907,17.5881,17.7194,595318.0],["2015-03-31",17.5956,18.0458,17.4831,17.5281,760876.0],["2015-04-01",17.3631,17.4119,17.0668,17.2431,554261.0],["2015-04-02",17.3106,17.6144,17.2281,17.3556,252470.0],["2015-04-06",17.2806,17.4344,17.153,17.2618,246338.0],["2015-04-07",17.2956,17.4269,17.2693,17.3481,313255.0],["2015-04-08",17.4006,17.6444,17.2656,17.5506,459085.0],["2015-04-09",17.5881,17.6857,17.2918,17.5619,286062.0],["2015-04-10",17.6969,17.7532,17.4644,17.5469,173823.0],["2015-04-13",17.5619,17.7907,17.5619,17.6144,219412.0],["2015-04-14",17.6219,17.8207,17.3031,17.7269,351645.0],["2015-04-15",17.7832,17.9632,17.6594,17.7082,383904.0],["2015-04-16",17.6857,17.9895,17.6857,17.7457,273798.0],["2015-04-17",17.6069,17.6069,16.9617,17.0555,430292.0],["2015-04-20",17.1155,17.3406,16.9767,17.2318,463084.0],["2015-04-21",17.3443,17.952,17.2393,17.8545,578522.0],["2015-04-22",18.0007,18.0007,17.5394,17.6632,326052.0],["2015-04-23",17.5881,17.967,17.3481,17.4606,253270.0],["2015-04-24",17.4269,17.862,17.4269,17.5844,249271.0],["2015-04-27",17.6632,17.7644,17.0893,17.2656,354311.0],["2015-04-28",17.3293,17.8057,17.0105,17.7644,312189.0],["2015-04-29",17.6107,17.7232,17.2918,17.3068,213280.0],["2015-04-30",17.2431,17.2806,16.6054,16.7067,526002.0],["2015-05-01",16.7292,16.9355,16.0203,16.0615,752878.0],["2015-05-04",16.0915,16.5529,16.0915,16.3616,677697.0],["2015-05-05",16.2603,16.4591,15.8252,16.009,383637.0],["2015-05-06",16.0165,16.174,15.8552,16.054,379905.0],["2015-05-07",16.0653,16.2941,15.8702,16.0915,298325.0],["2015-05-08",16.3016,16.4741,15.9227,15.9527,261001.0],["2015-05-11",16.0728,16.3166,15.814,15.9602,331117.0],["2015-05-12",15.9077,16.0465,15.5701,15.8927,294860.0],["2015-05-13",15.9565,16.084,15.7277,16.009,255669.0],["2015-05-14",16.099,16.4666,15.8515,16.4179,383637.0],["2015-05-15",16.4029,16.6917,16.3166,16.6804,547330.0],["2015-05-18",16.6767,17.0855,16.6729,16.9955,498275.0],["2015-05-19",17.0255,17.2506,16.9017,17.0705,683562.0],["2015-05-20",17.1193,17.183,16.8642,17.1193,337782.0],["2015-05-21",17.153,17.2468,16.9092,17.1755,481213.0],["2015-05-22",17.198,17.3481,17.033,17.2168,374840.0],["2015-05-26",17.0705,17.078,16.7217,17.0143,278064.0],["2015-05-27",17.0293,17.2956,16.853,17.2168,272732.0],["2015-05-28",17.2206,17.4606,17.1755,17.4231,336982.0],["2015-05-29",17.3706,17.6782,17.3218,17.5319,422828.0],["2015-06-01",16.8417,17.7269,16.8417,17.5731,385770.0],["2015-06-02",17.4306,17.8357,17.4194,17.5544,265800.0],["2015-06-03",17.5769,17.817,17.3331,17.7344,272998.0],["2015-06-04",17.6669,17.6932,17.1905,17.2581,283129.0],["2015-06-05",17.2581,17.4794,17.0218,17.4119,292993.0],["2015-06-08",17.3293,17.5956,17.2656,17.4456,223677.0],["2015-06-09",17.4044,17.6669,17.093,17.4531,346047.0],["2015-06-10",17.5469,17.997,17.4531,17.8095,408964.0],["2015-06-11",17.7682,17.9932,17.5169,17.8095,348180.0],["2015-06-12",17.7907,17.9482,17.6294,17.7044,285262.0],["2015-06-15",17.6219,17.8357,17.3518,17.6932,289528.0],["2015-06-16",17.6032,18.0458,17.6032,17.8395,336716.0],["2015-06-17",17.9557,18.1133,17.7532,17.7569,403632.0],["2015-06-18",17.832,18.2371,17.7644,18.1883,431892.0],["2015-06-19",18.2408,18.5296,18.1395,18.4584,523069.0],["2015-06-22",18.6234,18.8372,18.2896,18.5521,396967.0],["2015-06-23",18.4884,18.6047,18.2446,18.4134,451087.0],["2015-06-24",18.4134,18.4246,17.9857,18.087,412164.0],["2015-06-25",18.1208,18.3721,17.997,18.3196,288195.0],["2015-06-26",18.4134,18.4771,18.027,18.2858,528135.0],["2015-06-29",18.1883,18.2971,17.7007,17.7307,264201.0],["2015-06-30",17.832,18.0608,17.7869,17.7944,291127.0],["2015-07-01",18.0233,18.0233,17.5281,17.5919,497209.0],["2015-07-02",17.6182,17.6182,17.3931,17.4569,282063.0],["2015-07-06",17.3331,17.5731,17.2543,17.4681,440956.0],["2015-07-07",17.4831,17.7344,17.2806,17.5581,469483.0],["2015-07-08",17.3781,17.5694,17.2093,17.4381,643572.0],["2015-07-09",17.6294,17.6744,17.4231,17.5544,397234.0],["2015-07-10",17.7119,17.8957,17.7082,17.8282,351645.0],["2015-07-13",17.8507,18.0345,17.8245,17.9295,339115.0],["2015-07-14",17.9482,18.3458,17.9182,18.2596,269266.0],["2015-07-15",18.3083,18.3946,18.1208,18.1845,180222.0],["2015-07-16",18.4021,18.5034,18.1058,18.3646,428959.0],["2015-07-17",18.4134,18.4471,18.1433,18.2783,683829.0],["2015-07-20",18.2858,18.4659,18.0383,18.1695,684362.0],["2015-07-21",18.5709,22.078,18.4696,21.9092,2229309.0],["2015-07-22",21.5341,23.5184,21.4104,22.7494,2021095.0],["2015-07-23",22.5844,22.862,21.6617,21.943,1214630.0],["2015-07-24",21.9055,22.0818,21.4591,21.5791,1226627.0],["2015-07-27",21.5529,22.2356,21.4254,22.108,722486.0],["2015-07-28",22.1305,22.2131,21.6579,21.9167,500408.0],["2015-07-29",21.9205,22.1755,21.4554,21.6392,462018.0],["2015-07-30",21.4816,21.6954,21.2678,21.3503,507873.0],["2015-07-31",21.3991,22.003,21.3616,21.8267,599317.0],["2015-08-03",21.8755,22.1755,21.2116,21.5491,488411.0],["2015-08-04",21.6392,21.7479,21.4366,21.5041,504940.0],["2015-08-05",21.5941,22.0593,21.4891,21.7667,422294.0],["2015-08-06",21.9017,22.1155,21.4404,21.5791,440690.0],["2015-08-07",21.5116,21.5191,20.9677,21.3578,489211.0],["2015-08-10",21.3766,21.7704,21.2191,21.4966,598784.0],["2015-08-11",21.2866,21.6542,21.1028,21.2153,399900.0],["2015-08-12",21.0765,21.5454,20.949,21.4179,313788.0],["2015-08-13",21.2978,21.2978,20.1725,20.6264,906173.0],["2015-08-14",20.5326,21.0765,20.4389,20.6302,414030.0],["2015-08-17",20.5964,20.8252,20.3226,20.4839,981888.0],["2015-08-18",20.3713,20.9302,20.3713,20.7652,501475.0],["2015-08-19",20.5964,20.8552,20.4164,20.5589,401500.0],["2015-08-20",20.4426,20.5326,19.4786,19.5386,690227.0],["2015-08-21",19.2386,20.075,19.1335,19.8012,593718.0],["2015-08-24",18.7359,19.6362,17.9895,18.9685,921370.0],["2015-08-25",19.6324,19.6324,18.9085,18.9835,519337.0],["2015-08-26",19.3061,19.7787,18.9535,19.7337,394568.0],["2015-08-27",19.7899,19.9175,19.2123,19.5499,513472.0],["2015-08-28",19.3999,19.6174,19.2273,19.4899,323919.0],["2015-08-31",19.3623,19.7224,19.0098,19.3698,402566.0],["2015-09-01",19.0773,19.4036,18.9235,18.976,467616.0],["2015-09-02",19.2836,19.5124,18.8035,19.4074,639573.0],["2015-09-03",19.4674,19.6887,19.1448,19.3661,676364.0],["2015-09-04",19.0623,19.6324,18.9835,19.3361,295659.0],["2015-09-08",19.6812,19.9962,19.2386,19.9437,328451.0],["2015-09-09",20.0638,20.2101,19.4899,19.5424,394301.0],["2015-09-10",19.5049,20.1763,19.5049,20.1125,375639.0],["2015-09-11",19.9662,20.4726,19.9662,20.3338,302324.0],["2015-09-14",20.4239,20.6264,19.985,20.0563,375373.0],["2015-09-15",20.1238,20.5776,20.0375,20.4314,210614.0],["2015-09-16",20.3451,20.5439,20.0413,20.4539,345780.0],["2015-09-17",20.4839,21.0053,20.2626,20.7614,351645.0],["2015-09-18",20.4089,20.9415,20.1575,20.3263,886178.0],["2015-09-21",20.1763,20.1763,18.1958,18.5146,1532417.0],["2015-09-22",18.3983,18.5409,17.5619,17.8582,749413.0],["2015-09-23",17.8507,18.2783,17.4981,18.027,784870.0],["2015-09-24",17.8395,18.3121,17.5844,18.1733,706490.0],["2015-09-25",18.5259,18.856,18.027,18.3121,1089861.0],["2015-09-28",18.2071,18.2071,16.4666,16.8905,753678.0],["2015-09-29",16.8342,17.1305,16.5041,16.6992,430026.0],["2015-09-30",16.9092,17.153,16.8155,16.8755,469749.0],["2015-10-01",16.8417,16.8642,16.2303,16.4404,577989.0],["2015-10-02",16.2866,17.2056,16.129,17.0593,642773.0],["2015-10-05",17.1643,17.1643,16.7179,17.1193,471882.0],["2015-10-06",17.0218,17.3481,16.9205,17.123,731550.0],["2015-10-07",17.2731,17.7719,17.0668,17.7457,630242.0],["2015-10-08",17.6744,17.997,17.3631,17.6744,669166.0],["2015-10-09",17.7569,17.8207,17.4794,17.7307,373773.0],["2015-10-12",17.7044,17.9595,17.6782,17.7907,390036.0],["2015-10-13",17.6707,18.0007,17.6257,17.6707,438824.0],["2015-10-14",17.7419,18.0383,17.7007,17.7569,741948.0],["2015-10-15",17.7982,18.2971,17.7719,18.2633,312455.0],["2015-10-16",18.3383,18.3796,17.7869,18.2071,347913.0],["2015-10-19",18.1433,18.4246,18.0383,18.2333,240740.0],["2015-10-20",18.1996,18.3233,17.8132,18.0308,255936.0],["2015-10-21",18.0533,18.4209,17.8282,18.1208,536666.0],["2015-10-22",18.2633,18.3496,17.8657,18.192,347913.0],["2015-10-23",18.4284,19.0435,18.3796,18.976,382571.0],["2015-10-26",18.826,19.3773,18.7884,19.2611,550796.0],["2015-10-27",19.2273,19.6887,19.1635,19.5011,538532.0],["2015-10-28",19.4936,20.2513,19.4636,20.2063,480680.0],["2015-10-29",20.0975,20.4951,20.0338,20.2363,468150.0],["2015-10-30",20.2138,20.5101,19.9212,20.2738,526002.0],["2015-11-02",20.3301,20.8402,20.3301,20.6939,383637.0],["2015-11-03",20.6639,21.084,20.1388,21.0053,571057.0],["2015-11-04",20.9902,21.144,20.4501,20.5851,534533.0],["2015-11-05",20.6302,20.8965,20.3001,20.8027,471349.0],["2015-11-06",20.6789,21.3503,20.5589,21.2641,451354.0],["2015-11-09",21.0915,21.2266,19.1335,20.8027,330051.0],["2015-11-10",20.6977,21.3128,20.6602,21.2341,378572.0],["2015-11-11",21.3353,21.4779,21.0803,21.129,253803.0],["2015-11-12",20.9715,21.0353,20.4726,20.5476,407365.0],["2015-11-13",20.3938,20.6114,19.985,20.2288,470016.0],["2015-11-16",20.2363,20.8777,20.0938,20.8515,343381.0],["2015-11-17",20.8552,21.5154,20.5814,21.3428,725952.0],["2015-11-18",21.3616,21.7329,21.3241,21.6654,462018.0],["2015-11-19",21.5604,21.7254,21.2003,21.2528,361243.0],["2015-11-20",21.4104,21.8042,21.3016,21.5266,320187.0],["2015-11-23",21.5341,22.0293,21.3353,21.5004,278064.0],["2015-11-24",21.3353,22.1755,21.2641,22.1155,514538.0],["2015-11-25",22.2768,22.2806,21.7067,21.9542,254603.0],["2015-11-27",21.9505,22.4081,21.7329,22.3706,129834.0],["2015-11-30",22.4156,22.4156,21.8192,22.153,287661.0],["2015-12-01",22.2918,22.6482,22.1305,22.5056,482279.0],["2015-12-02",22.5094,22.6182,22.2356,22.2768,342048.0],["2015-12-03",22.3743,22.4606,21.5191,21.6654,367108.0],["2015-12-04",21.5941,21.9617,21.5941,21.838,506007.0],["2015-12-07",21.7367,21.9092,19.9325,21.6129,608648.0],["2015-12-08",21.4404,21.9092,21.3953,21.7554,288195.0],["2015-12-09",21.7217,21.838,21.3878,21.4929,310856.0],["2015-12-10",21.4629,21.7067,21.0765,21.6804,346847.0],["2015-12-11",21.3466,21.6992,21.1928,21.4554,383904.0],["2015-12-14",21.4741,21.6429,20.7952,21.3316,463351.0],["2015-12-15",21.4591,21.7967,21.1478,21.6842,394835.0],["2015-12-16",21.7929,22.2168,21.4329,22.078,493477.0],["2015-12-17",22.1005,22.3406,21.6467,21.7929,408964.0],["2015-12-18",21.5904,22.003,21.5716,21.7479,1777422.0],["2015-12-21",20.9002,22.6444,20.6302,22.5956,684895.0],["2015-12-22",21.5679,22.1755,20.829,21.3203,1140781.0],["2015-12-23",21.3991,21.823,21.3353,21.7854,583854.0],["2015-12-24",21.8117,22.018,21.7179,21.8492,241540.0],["2015-12-28",21.7704,21.9505,21.5491,21.7817,302591.0],["2015-12-29",21.8792,22.3256,21.5116,21.8117,402566.0],["2015-12-30",21.8417,22.078,21.5904,21.7292,415896.0],["2015-12-31",21.7067,21.7442,21.1628,21.2003,390569.0],["2016-01-04",20.8627,20.8965,20.2926,20.4951,812064.0],["2016-01-05",20.6564,20.934,20.4951,20.7464,434558.0],["2016-01-06",20.4426,21.1028,20.3226,20.964,639040.0],["2016-01-07",20.5364,20.6902,20.2551,20.5064,609448.0],["2016-01-08",20.5701,20.7127,19.9137,19.9587,380705.0],["2016-01-11",20.1238,20.1425,19.4186,19.7524,426293.0],["2016-01-12",19.9512,20.1313,19.6699,20.09,505207.0],["2016-01-13",20.15,20.3676,19.4036,19.4861,487611.0],["2016-01-14",19.6474,20.0113,19.3211,19.6887,314055.0],["2016-01-15",19.081,20.0638,18.9985,19.6174,616379.0],["2016-01-19",19.9512,19.9512,18.991,19.2761,547330.0],["2016-01-20",19.0998,19.7899,18.8935,19.5536,604915.0],["2016-01-21",19.6362,20.0113,19.141,19.5274,469483.0],["2016-01-22",19.6174,19.9812,19.3548,19.5424,437224.0],["2016-01-25",19.4786,19.7524,19.186,19.3173,289794.0],["2016-01-26",19.4261,19.6849,19.0698,19.5799,278330.0],["2016-01-27",19.5574,19.8275,18.8522,19.0698,469483.0],["2016-01-28",19.3136,19.4074,18.6309,18.8147,282063.0],["2016-01-29",18.8597,19.6099,18.826,19.5724,569991.0],["2016-02-01",19.4374,20.1125,19.2048,19.8725,444689.0],["2016-02-02",19.6399,20.045,19.4449,19.6549,442023.0],["2016-02-03",19.7487,19.9737,19.021,19.2798,314588.0],["2016-02-04",19.201,19.6999,19.066,19.156,229276.0],["2016-02-05",19.0848,19.3548,18.3983,18.5034,466550.0],["2016-02-08",18.2633,18.6534,17.9482,18.1958,569724.0],["2016-02-09",18.0045,18.4884,17.9595,18.087,455886.0],["2016-02-10",18.2858,18.5446,18.0683,18.1245,504407.0],["2016-02-11",17.8132,18.1808,17.6969,17.7269,534000.0],["2016-02-12",17.8957,18.0045,17.5881,17.8057,576123.0],["2016-02-16",17.8057,18.2671,16.8792,18.0983,880580.0],["2016-02-17",18.2596,18.6872,18.1095,18.4471,535333.0],["2016-02-18",18.4434,18.7434,18.1433,18.1996,318587.0],["2016-02-19",18.1695,18.7772,17.9782,18.5784,299392.0],["2016-02-22",18.7059,19.0923,18.2371,18.2933,351645.0],["2016-02-23",18.2933,18.5634,18.1433,18.1508,381238.0],["2016-02-24",17.9482,18.5034,17.9482,18.3796,526268.0],["2016-02-25",18.4584,19.1523,18.2821,19.0398,358577.0],["2016-02-26",19.1185,19.3023,18.6047,18.7884,328185.0],["2016-02-29",18.7434,18.7434,18.2633,18.4734,576922.0],["2016-03-01",18.5596,18.931,18.4359,18.916,335116.0],["2016-03-02",18.8972,19.2686,18.6159,19.2461,442823.0],["2016-03-03",19.2461,19.4149,18.886,19.3623,446288.0],["2016-03-04",19.3023,19.8875,19.2123,19.7824,459885.0],["2016-03-07",19.7149,19.7937,19.3848,19.7262,386037.0],["2016-03-08",19.6474,19.8537,18.9947,19.0285,519870.0],["2016-03-09",19.096,19.4186,18.8785,19.3136,251137.0],["2016-03-10",19.3698,19.5461,18.9347,19.1823,336982.0],["2016-03-11",19.3473,19.6737,19.1223,19.6099,326318.0],["2016-03-14",19.5199,19.7637,18.9535,19.6062,322586.0],["2016-03-15",19.5124,19.5124,18.6459,18.7359,373773.0],["2016-03-16",18.7022,18.8822,18.6047,18.7359,320986.0],["2016-03-17",18.6909,19.4524,18.3421,19.3773,449488.0],["2016-03-18",19.5124,19.5124,18.7847,19.1823,765142.0],["2016-03-21",19.1935,19.5724,19.0173,19.3286,282329.0],["2016-03-22",19.2198,19.7599,19.2123,19.6062,424427.0],["2016-03-23",19.3436,19.3436,17.2431,17.2768,1672115.0],["2016-03-24",16.883,17.1418,16.4254,16.7367,1464434.0],["2016-03-28",16.7854,16.9617,16.5266,16.8417,604382.0],["2016-03-29",16.7854,18.5859,16.6692,18.2671,1424444.0],["2016-03-30",18.4884,18.8335,18.1845,18.7247,812597.0],["2016-03-31",18.7547,19.0473,18.6759,18.886,472682.0],["2016-04-01",18.6759,18.9535,18.3308,18.3796,425760.0],["2016-04-04",18.4434,18.6759,18.072,18.1583,567591.0],["2016-04-05",18.012,18.1545,17.5281,17.5769,397767.0],["2016-04-06",17.5506,17.862,17.2918,17.8545,269533.0],["2016-04-07",17.6894,18.2221,17.5094,17.6744,521470.0],["2016-04-08",17.8207,18.2896,17.4344,18.0158,509206.0],["2016-04-11",18.1395,18.3458,17.6182,17.6557,309256.0],["2016-04-12",17.6332,18.0458,17.4981,17.9257,274598.0],["2016-04-13",18.0195,18.4959,17.8545,18.4059,402566.0],["2016-04-14",18.3758,18.4809,18.2146,18.3608,276997.0],["2016-04-15",18.2521,18.3458,17.9445,17.967,707023.0],["2016-04-18",17.937,17.9632,17.7457,17.922,368441.0],["2016-04-19",17.9482,18.1395,17.7682,17.7794,242073.0],["2016-04-20",17.7607,17.877,17.5731,17.7644,288728.0],["2016-04-21",17.7494,18.087,17.7494,17.9145,490011.0],["2016-04-22",17.9182,18.2333,17.9032,18.1545,566258.0],["2016-04-25",18.0533,18.147,17.7269,17.8057,543331.0],["2016-04-26",17.847,18.1058,17.6369,18.0045,510539.0],["2016-04-27",18.057,18.2183,17.8582,18.1208,238874.0],["2016-04-28",18.1358,18.3308,17.8245,17.877,257269.0],["2016-04-29",17.7757,17.877,17.4569,17.7194,378039.0],["2016-05-02",17.8132,18.1058,17.6332,17.9557,301258.0],["2016-05-03",17.817,18.2933,17.6519,17.6932,296992.0],["2016-05-04",17.6594,17.6594,17.3518,17.5094,256736.0],["2016-05-05",17.5394,17.937,17.3068,17.9145,371640.0],["2016-05-06",17.8095,18.1433,17.6782,18.1395,469216.0],["2016-05-09",18.0795,18.6347,17.9332,18.4246,321786.0],["2016-05-10",18.5521,18.6609,18.3571,18.5671,340981.0],["2016-05-11",18.5596,18.6047,17.6444,18.012,265800.0],["2016-05-12",18.1208,18.132,17.5281,17.7757,250604.0],["2016-05-13",17.7307,17.9295,17.6444,17.7157,201283.0],["2016-05-16",17.8132,18.5334,17.8132,18.4171,357777.0],["2016-05-17",18.3608,18.3908,17.8807,18.0833,585987.0],["2016-05-18",17.9595,18.5296,17.937,18.1733,318587.0],["2016-05-19",18.057,18.4846,17.8545,18.012,399633.0],["2016-05-20",18.1395,18.192,17.9107,18.1545,307123.0],["2016-05-23",18.1733,18.4134,18.0045,18.0233,200750.0],["2016-05-24",18.1133,18.6722,17.9932,18.5446,386570.0],["2016-05-25",18.6084,18.7509,18.3308,18.4884,221545.0],["2016-05-26",18.4846,18.6234,18.2221,18.2446,236741.0],["2016-05-27",18.192,18.4659,18.0608,18.4171,152495.0],["2016-05-31",18.4659,18.6234,18.0083,18.5184,334316.0],["2016-06-01",18.5896,19.1073,18.4921,19.0023,350846.0],["2016-06-02",18.8822,19.3361,18.8822,19.3023,236208.0],["2016-06-03",19.2311,19.2648,18.8447,19.1523,212480.0],["2016-06-06",19.186,19.5649,19.1223,19.5086,290861.0],["2016-06-07",19.4786,19.7299,19.2086,19.5911,256203.0],["2016-06-08",19.5761,19.9887,19.5086,19.9475,236208.0],["2016-06-09",19.82,20.1238,19.82,20.0713,269799.0],["2016-06-10",19.7937,19.9812,19.6699,19.7262,219945.0],["2016-06-13",19.6737,19.9925,19.4486,19.6512,179955.0],["2016-06-14",19.4786,19.8162,19.4074,19.6887,397234.0],["2016-06-15",19.7374,19.82,19.5124,19.6587,203149.0],["2016-06-16",19.4899,19.9962,19.4486,19.9287,213547.0],["2016-06-17",19.9662,20.0488,19.4974,19.5424,553462.0],["2016-06-20",19.6324,20.2363,19.6324,19.9962,274865.0],["2016-06-21",20.015,20.1463,19.6512,20.0525,271932.0],["2016-06-22",20.1313,20.1538,19.8012,19.9287,234341.0],["2016-06-23",20.195,20.195,19.7749,19.94,410564.0],["2016-06-24",19.006,19.7187,18.886,19.5574,534800.0],["2016-06-27",19.2461,19.7599,19.051,19.5799,373240.0],["2016-06-28",19.7974,20.105,19.6962,19.9887,323386.0],["2016-06-29",19.9962,20.7727,19.9512,20.7089,382304.0],["2016-06-30",20.7802,21.129,20.5551,21.099,486012.0],["2016-07-01",21.1665,21.7142,21.144,21.6167,347380.0],["2016-07-05",21.6167,21.6167,21.159,21.3953,307656.0],["2016-07-06",21.2791,21.6092,20.3938,21.4854,351112.0],["2016-07-07",21.6092,21.7367,21.3353,21.5754,219945.0],["2016-07-08",21.7104,22.1268,21.6654,21.9655,338849.0],["2016-07-11",22.1005,22.1005,21.7329,21.7667,376972.0],["2016-07-12",21.8905,21.943,21.4966,21.5641,553995.0],["2016-07-13",21.7067,21.8004,21.0765,21.174,819262.0],["2016-07-14",21.189,21.3278,21.0615,21.1028,406832.0],["2016-07-15",21.3128,21.3128,20.9865,20.994,425760.0],["2016-07-18",21.0578,21.3991,20.7952,21.2941,519603.0],["2016-07-19",21.3803,22.7157,20.6377,21.084,1287945.0],["2016-07-20",21.0578,21.3953,20.9152,20.9565,408964.0],["2016-07-21",20.9752,21.2603,20.829,20.8665,275664.0],["2016-07-22",20.919,21.0053,20.7202,20.9115,223944.0],["2016-07-25",20.9302,21.0015,20.3451,20.4276,352978.0],["2016-07-26",20.3863,20.6827,20.2626,20.5664,342314.0],["2016-07-27",20.6227,20.7464,20.3526,20.7314,303391.0],["2016-07-28",20.6489,20.7802,20.3713,20.6902,150629.0],["2016-07-29",20.6377,20.8477,20.5326,20.6864,258602.0],["2016-08-01",20.7014,21.1065,20.5889,20.9827,579588.0],["2016-08-02",20.9677,21.0053,20.6227,20.7839,221011.0],["2016-08-03",20.7239,20.889,20.5551,20.7314,189019.0],["2016-08-04",20.6827,20.8777,20.6264,20.6714,188486.0],["2016-08-05",20.7502,20.8665,20.6114,20.6977,319920.0],["2016-08-08",20.6789,20.7764,20.5776,20.6152,219678.0],["2016-08-09",20.6827,21.3016,20.6602,21.2491,280197.0],["2016-08-10",21.1703,21.3916,20.994,21.2566,400167.0],["2016-08-11",21.3203,21.7067,21.2903,21.6167,335116.0],["2016-08-12",21.4966,21.5941,21.2603,21.4291,238074.0],["2016-08-15",21.4666,21.6429,21.2903,21.3203,269533.0],["2016-08-16",21.2791,21.4141,21.1478,21.1628,185287.0],["2016-08-17",21.1478,21.2116,20.8402,20.9527,212480.0],["2016-08-18",20.889,21.2416,20.859,21.2003,334316.0],["2016-08-19",21.189,21.4066,21.0128,21.3766,230076.0],["2016-08-22",21.4179,21.5904,20.5626,21.5379,171157.0],["2016-08-23",21.5679,21.7367,21.4704,21.7329,400433.0],["2016-08-24",21.6504,21.943,21.4104,21.5979,271665.0],["2016-08-25",21.4666,21.9692,21.4141,21.9542,378572.0],["2016-08-26",22.0218,22.2731,21.8717,22.0593,283129.0],["2016-08-29",21.9805,22.4456,21.868,22.3781,241806.0],["2016-08-30",22.2431,22.4794,22.0855,22.2093,309256.0],["2016-08-31",22.198,22.3631,22.018,22.153,439890.0],["2016-09-01",22.108,22.4606,22.033,22.3256,300458.0],["2016-09-02",22.4981,22.8582,22.3218,22.847,353778.0],["2016-09-06",22.9707,22.9707,22.5506,22.7044,339115.0],["2016-09-07",22.5956,22.8095,22.3968,22.5431,450554.0],["2016-09-08",22.5731,22.5844,22.1118,22.1793,439090.0],["2016-09-09",22.0518,22.0518,21.0428,21.144,501475.0],["2016-09-12",21.0128,21.5191,20.9752,21.4816,363909.0],["2016-09-13",21.2678,21.3616,20.9902,21.2528,355111.0],["2016-09-14",21.3278,21.5529,21.1703,21.3878,240740.0],["2016-09-15",21.4291,21.7254,21.2303,21.6767,326318.0],["2016-09-16",21.7404,21.9805,21.5116,21.8342,466817.0],["2016-09-19",21.9055,22.3293,21.7479,21.9055,319120.0],["2016-09-20",22.0743,22.1605,21.808,22.0143,244739.0],["2016-09-21",22.0593,22.3743,21.6279,21.9617,282596.0],["2016-09-22",22.183,22.183,21.9167,22.0668,401233.0],["2016-09-23",21.928,22.2056,21.853,21.913,263667.0],["2016-09-26",21.8605,21.8605,21.4704,21.5979,283129.0],["2016-09-27",21.2566,21.2566,19.7524,20.5476,1088794.0],["2016-09-28",20.6639,20.7764,20.0675,20.5889,452687.0],["2016-09-29",20.4089,20.4539,20.0975,20.2363,477747.0],["2016-09-30",20.2551,21.0878,20.0675,20.9827,561726.0],["2016-10-03",20.8065,21.0653,20.6752,20.9602,528135.0],["2016-10-04",20.8965,20.9677,20.6639,20.7877,335916.0],["2016-10-05",20.7764,20.9677,20.5701,20.7539,230876.0],["2016-10-06",20.6039,20.799,20.4389,20.6827,380705.0],["2016-10-07",20.6827,20.9527,20.5439,20.6864,548130.0],["2016-10-10",20.7727,21.1478,20.7727,20.8965,337249.0],["2016-10-11",20.889,20.889,20.2326,20.3113,225810.0],["2016-10-12",20.3638,20.7164,20.165,20.2701,204482.0],["2016-10-13",20.1275,20.2851,19.9812,20.045,248205.0],["2016-10-14",20.0938,20.105,19.6624,19.7149,216479.0],["2016-10-17",19.6587,19.8125,19.6474,19.7787,259668.0],["2016-10-18",19.9212,20.1613,19.8237,20.0338,220478.0],["2016-10-19",20.0825,20.1275,19.7074,20.015,229276.0],["2016-10-20",19.9325,20.0413,19.805,19.8537,191685.0],["2016-10-21",19.7299,19.7299,19.4599,19.5424,133300.0],["2016-10-24",19.7187,19.8912,19.6812,19.6849,119970.0],["2016-10-25",19.7112,20.015,19.3211,19.4336,194085.0],["2016-10-26",19.3473,19.3473,19.021,19.201,248205.0],["2016-10-27",19.2723,19.5161,19.2723,19.4186,292194.0],["2016-10-28",19.3848,19.6024,18.9535,19.5424,326585.0],["2016-10-31",19.5274,19.9137,19.3623,19.7637,436158.0],["2016-11-01",19.7637,19.91,19.4486,19.5911,434291.0],["2016-11-02",19.5574,19.7749,19.3736,19.5011,304724.0],["2016-11-03",19.5836,19.7599,19.1823,19.2273,275398.0],["2016-11-04",19.3211,19.9175,19.3211,19.7937,333517.0],["2016-11-07",20.1238,20.4389,19.9737,20.3863,258869.0],["2016-11-08",20.2963,20.7952,20.2551,20.5701,292727.0],["2016-11-09",20.5026,21.7854,20.5026,21.7479,606248.0],["2016-11-10",21.9805,22.4456,21.5341,22.2581,673432.0],["2016-11-11",22.3218,23.132,22.1155,23.0383,688361.0],["2016-11-14",23.3271,23.4621,22.5769,22.8957,756611.0],["2016-11-15",22.7382,23.1058,22.5206,23.0383,310322.0],["2016-11-16",23.0383,23.1996,22.5806,22.6632,496409.0],["2016-11-17",22.7569,23.1095,22.7232,22.7982,524935.0],["2016-11-18",22.8995,22.9895,22.4456,22.7532,573457.0],["2016-11-21",22.7682,23.2296,22.4156,23.2258,268733.0],["2016-11-22",23.2033,23.2708,22.8095,23.2633,459085.0],["2016-11-23",23.0758,23.7809,22.8882,23.6122,381505.0],["2016-11-25",23.7697,23.7697,23.3496,23.6422,131700.0],["2016-11-28",23.5259,23.7809,23.3946,23.5821,452687.0],["2016-11-29",23.6947,23.7284,23.4059,23.4621,177822.0],["2016-11-30",23.5409,23.8447,23.4059,23.7359,461218.0],["2016-12-01",23.7359,24.096,23.4471,23.6497,368974.0],["2016-12-02",23.6422,23.6422,22.9745,23.102,351112.0],["2016-12-05",23.2408,23.901,23.1283,23.8785,357777.0],["2016-12-06",23.946,24.3061,23.3608,24.2761,351112.0],["2016-12-07",24.0923,24.2348,23.5146,24.0698,332717.0],["2016-12-08",24.1373,24.7599,23.6834,24.7412,367908.0],["2016-12-09",24.7562,25.4989,24.2386,25.4614,528135.0],["2016-12-12",25.2588,25.5739,25.015,25.0938,293527.0],["2016-12-13",25.2551,25.4164,24.5461,24.9962,351112.0],["2016-12-14",24.9512,25.1013,24.4861,24.5199,487611.0],["2016-12-15",24.4861,24.835,23.7284,24.2386,533200.0],["2016-12-16",24.2386,24.6249,23.7434,23.7809,957894.0],["2016-12-19",23.8972,24.3848,23.6084,23.8147,490544.0],["2016-12-20",24.1185,24.171,23.4434,23.6422,509739.0],["2016-12-21",23.8747,25.9152,23.8747,24.7187,1061601.0],["2016-12-22",24.8162,25.0038,24.3436,24.5386,510539.0],["2016-12-23",24.5836,24.985,24.5311,24.97,427093.0],["2016-12-27",24.9362,25.6077,24.9362,25.1013,350579.0],["2016-12-28",25.0938,25.0938,24.7074,24.955,337516.0],["2016-12-29",24.9475,25.1313,24.6174,24.9287,209014.0],["2016-12-30",24.9325,24.9325,24.6812,24.7562,241006.0],["2017-01-03",24.7262,24.9662,24.4936,24.6474,336449.0],["2017-01-04",24.7412,25.1763,24.6324,25.1163,494010.0],["2017-01-05",25.0563,25.1313,24.2836,24.6249,345780.0],["2017-01-06",24.7262,24.985,24.3773,24.5049,266067.0],["2017-01-09",24.4074,25.1313,24.2348,24.805,636907.0],["2017-01-10",24.7899,25.0713,24.5499,25.0,279397.0],["2017-01-11",25.0113,25.0188,24.5724,24.7524,311122.0],["2017-01-12",24.6062,24.6512,24.2198,24.5574,169824.0],["2017-01-13",24.6774,25.0938,24.6774,24.8687,174890.0],["2017-01-17",24.6624,24.6624,24.3211,24.4486,194885.0],["2017-01-18",24.4974,24.6437,24.2573,24.6362,147696.0],["2017-01-19",24.4974,24.4974,24.0285,24.1635,366042.0],["2017-01-20",24.1298,24.1673,23.6422,23.7697,531334.0],["2017-01-23",23.8185,23.9985,23.6422,23.7172,279930.0],["2017-01-24",23.6909,24.0023,23.5259,23.9235,214346.0],["2017-01-25",23.9872,24.3586,23.9722,24.3173,182621.0],["2017-01-26",24.2873,24.2873,23.9122,24.0323,120770.0],["2017-01-27",24.0173,24.4074,23.9797,24.3961,133300.0],["2017-01-30",24.156,24.5536,23.8185,24.2798,387370.0],["2017-01-31",24.1035,24.8762,24.1035,24.7712,255136.0],["2017-02-01",24.7562,24.9812,24.2948,24.5011,316987.0],["2017-02-02",24.5911,24.6249,24.0735,24.0998,284196.0],["2017-02-03",24.3323,24.5574,24.0435,24.5499,201550.0],["2017-02-06",24.5311,24.5311,24.0398,24.1598,202083.0],["2017-02-07",24.2236,24.2236,23.8747,23.9985,239673.0],["2017-02-08",23.8635,24.0323,23.5746,23.9835,275398.0],["2017-02-09",24.0173,24.4561,24.0173,24.4374,431892.0],["2017-02-10",24.4561,24.6999,24.3023,24.6137,163426.0],["2017-02-13",24.7824,24.7824,24.3586,24.4786,158894.0],["2017-02-14",24.3548,24.6399,24.3098,24.4711,206082.0],["2017-02-15",24.3586,24.7262,24.3511,24.6849,118104.0],["2017-02-16",24.5799,24.5799,24.3248,24.4974,188220.0],["2017-02-17",24.5236,24.8462,24.4186,24.7299,309523.0],["2017-02-21",24.85,25.09,24.7674,25.0525,268466.0],["2017-02-22",25.0488,25.0938,24.5424,24.6549,180755.0],["2017-02-23",24.7449,24.7712,24.3661,24.6699,166892.0],["2017-02-24",24.4111,24.7562,24.3736,24.6324,144764.0],["2017-02-27",24.6174,24.9662,24.6174,24.8312,274598.0],["2017-02-28",24.7262,24.805,24.2198,24.3286,300458.0],["2017-03-01",24.6324,24.835,24.4374,24.7824,244472.0],["2017-03-02",24.7412,24.9887,24.3773,24.4336,228743.0],["2017-03-03",24.4561,24.5311,24.3061,24.5124,168758.0],["2017-03-06",24.3398,24.5049,24.2048,24.3511,165825.0],["2017-03-07",24.2911,24.6099,24.0548,24.4299,182354.0],["2017-03-08",24.5349,24.6849,24.2198,24.2798,141031.0],["2017-03-09",24.2723,24.3098,23.9535,24.0023,219678.0],["2017-03-10",24.2498,24.3961,23.901,24.2948,193018.0],["2017-03-13",24.2161,24.6849,24.2161,24.6549,192219.0],["2017-03-14",24.5349,24.6399,24.0735,24.2273,223944.0],["2017-03-15",24.3473,24.7524,24.0585,24.6287,270066.0],["2017-03-16",24.7037,24.7037,24.4036,24.6437,169024.0],["2017-03-17",24.5311,25.829,24.3999,25.7014,1082396.0],["2017-03-20",25.7014,25.8327,25.2663,25.7164,407898.0],["2017-03-21",25.874,25.874,23.7697,24.6137,797401.0],["2017-03-22",24.5274,24.6999,24.1035,24.2086,476947.0],["2017-03-23",24.1335,24.3811,23.7772,24.0998,401233.0],["2017-03-24",24.156,24.156,23.6947,23.9872,381771.0],["2017-03-27",23.7322,24.4561,23.6909,24.3848,265267.0],["2017-03-28",24.2536,24.4186,23.9572,24.3886,338315.0],["2017-03-29",24.3211,24.3436,24.0623,24.1785,189286.0],["2017-03-30",24.201,24.3436,24.0998,24.3173,251404.0],["2017-03-31",24.3848,24.6662,24.2723,24.5874,370041.0],["2017-04-03",24.5949,24.5949,23.5746,23.5896,405499.0],["2017-04-04",23.7697,23.8335,23.4059,23.4659,395101.0],["2017-04-05",23.4959,23.8485,23.1395,23.192,309256.0],["2017-04-06",23.2108,23.2746,22.877,23.117,371640.0],["2017-04-07",23.0795,23.3571,22.8432,23.2333,399633.0],["2017-04-10",23.2483,23.4734,22.817,22.877,259935.0],["2017-04-11",22.802,23.1058,22.6519,22.9407,412430.0],["2017-04-12",22.8807,23.0945,22.5956,22.7457,184221.0],["2017-04-13",22.6932,22.7644,22.3593,22.3781,323652.0],["2017-04-17",22.3968,22.9895,22.3218,22.5094,467350.0],["2017-04-18",22.4719,22.8357,22.3593,22.6782,274065.0],["2017-04-19",22.7382,23.0908,22.5806,22.9857,399367.0],["2017-04-20",23.0608,23.3533,22.892,23.1996,298592.0],["2017-04-21",23.132,23.3383,22.9745,23.0308,261535.0],["2017-04-24",23.3758,23.7059,23.3233,23.4884,284462.0],["2017-04-25",23.6647,23.9235,23.6047,23.6084,306057.0],["2017-04-26",23.5109,24.036,23.5109,23.8635,523869.0],["2017-04-27",23.8785,24.0435,23.7772,23.8897,408698.0],["2017-04-28",23.9535,23.9535,23.3608,23.3796,279130.0],["2017-05-01",23.4134,23.4171,23.2258,23.3758,472948.0],["2017-05-02",23.4359,23.5671,23.0195,23.1883,319920.0],["2017-05-03",23.0533,23.4809,22.6369,23.3458,328718.0],["2017-05-04",23.3983,23.6384,23.042,23.5446,195951.0],["2017-05-05",23.5821,23.7697,23.3008,23.5146,199417.0],["2017-05-08",23.4734,23.6609,23.3046,23.4696,168225.0],["2017-05-09",23.4734,23.6159,23.2633,23.5334,175156.0],["2017-05-10",23.4284,23.7097,23.2296,23.4846,179955.0],["2017-05-11",23.3421,23.4096,23.1583,23.1996,227143.0],["2017-05-12",23.1658,23.2596,22.5131,22.8057,307656.0],["2017-05-15",22.907,23.4021,22.8995,23.3683,225810.0],["2017-05-16",23.3833,23.5709,23.1883,23.5484,195151.0],["2017-05-17",23.2071,23.4209,23.0533,23.0683,402833.0],["2017-05-18",22.982,23.102,22.7757,22.9932,346580.0],["2017-05-19",23.0233,23.2071,22.7344,22.9107,671832.0],["2017-05-22",22.8807,23.2896,22.877,23.1883,230876.0],["2017-05-23",23.2671,23.4996,22.9782,23.1958,198884.0],["2017-05-24",23.2221,23.3908,22.982,23.2633,185287.0],["2017-05-25",23.3458,23.4621,23.1095,23.4171,147696.0],["2017-05-26",23.3983,23.6984,23.2933,23.6272,162626.0],["2017-05-30",23.5184,23.7284,23.4021,23.6047,109573.0],["2017-05-31",23.7284,23.7772,23.2971,23.7397,170091.0],["2017-06-01",23.7922,24.2536,23.5596,24.1973,271932.0],["2017-06-02",24.2911,24.85,24.0285,24.6924,289794.0],["2017-06-05",24.6699,24.835,24.0998,24.1523,156494.0],["2017-06-06",23.9422,24.4599,23.6947,24.2461,206348.0],["2017-06-07",24.2911,24.4036,24.051,24.3361,150096.0],["2017-06-08",24.3098,24.7824,24.0473,24.6624,217812.0],["2017-06-09",24.6924,25.4314,24.5124,25.3526,428693.0],["2017-06-12",25.3451,25.3488,24.8425,25.0638,223677.0],["2017-06-13",25.1125,25.4614,24.9775,25.4539,240207.0],["2017-06-14",25.4351,25.4839,25.1463,25.3938,206615.0],["2017-06-15",25.1125,25.4951,24.94,25.4689,152495.0],["2017-06-16",25.2626,25.5814,25.0375,25.5551,514805.0],["2017-06-19",25.6001,26.0353,23.826,25.6489,223944.0],["2017-06-20",25.6414,25.8365,25.3263,25.3713,113305.0],["2017-06-21",25.4764,25.7389,25.3451,25.4651,176756.0],["2017-06-22",25.4801,25.6339,25.2963,25.5101,110372.0],["2017-06-23",25.5176,25.8027,25.4689,25.5814,237007.0],["2017-06-26",25.6264,25.7877,25.3788,25.6789,212747.0],["2017-06-27",25.6489,25.7764,25.3488,25.5851,210081.0],["2017-06-28",25.6902,26.0428,25.6114,25.874,305790.0],["2017-06-29",25.9002,25.904,25.3938,25.7727,247938.0],["2017-06-30",25.7614,26.099,25.6377,25.9227,334050.0],["2017-07-03",26.0165,26.2453,25.6939,26.1403,165025.0],["2017-07-05",26.1478,26.1478,25.5401,25.6227,197017.0],["2017-07-06",25.4351,25.5851,25.1125,25.2101,204216.0],["2017-07-07",25.3601,25.7277,25.3488,25.6377,156228.0],["2017-07-10",25.4951,25.5326,24.5461,25.2588,133833.0],["2017-07-11",25.3301,25.6827,24.9662,25.5064,245539.0],["2017-07-12",25.6339,25.7877,25.3751,25.4314,155428.0],["2017-07-13",25.4276,25.6714,25.2401,25.5251,332184.0],["2017-07-14",25.4314,25.7089,25.1538,25.6001,307656.0],["2017-07-17",25.6789,25.9265,24.5799,25.6527,441756.0],["2017-07-18",25.3563,25.6114,23.841,24.2311,1113055.0],["2017-07-19",24.4149,25.15,24.3661,25.09,284729.0],["2017-07-20",24.97,25.5514,24.805,25.3301,285529.0],["2017-07-21",25.5514,25.6077,25.15,25.1875,302058.0],["2017-07-24",25.1163,25.5326,24.2948,24.4074,501475.0],["2017-07-25",24.4936,24.7899,24.4036,24.5836,456419.0],["2017-07-26",24.5761,24.7824,24.2536,24.3436,424427.0],["2017-07-27",24.1973,24.4486,24.0323,24.1523,291660.0],["2017-07-28",24.1485,24.5611,24.0998,24.3999,388969.0],["2017-07-31",24.4599,24.7862,24.2048,24.7074,378039.0],["2017-08-01",24.865,24.895,24.2536,24.7074,297792.0],["2017-08-02",24.6887,24.8462,24.3623,24.5611,220212.0],["2017-08-03",24.5761,24.9437,24.5199,24.9287,324452.0],["2017-08-04",24.9812,25.195,24.6437,25.0563,300458.0],["2017-08-07",25.0638,25.4164,24.8387,25.4014,266067.0],["2017-08-08",25.3413,25.8815,24.9287,25.4389,349246.0],["2017-08-09",25.2476,25.6377,25.1575,25.4201,291127.0],["2017-08-10",25.3376,25.6527,25.0413,25.2551,443089.0],["2017-08-11",25.4164,25.5026,25.0488,25.1125,332983.0],["2017-08-14",25.3713,25.4351,25.06,25.3001,218345.0],["2017-08-15",25.3526,25.3526,24.4374,24.6737,261801.0],["2017-08-16",24.7674,25.0263,24.6512,24.6887,276731.0],["2017-08-17",24.6099,24.8762,24.4824,24.4861,191685.0],["2017-08-18",24.2798,24.6774,24.2798,24.4561,222344.0],["2017-08-21",24.4749,24.5536,24.2836,24.4861,292460.0],["2017-08-22",24.4524,24.8462,24.4524,24.7412,132767.0],["2017-08-23",24.5311,24.6587,24.3999,24.4824,175689.0],["2017-08-24",24.5311,24.8237,24.4336,24.7262,186620.0],["2017-08-25",24.8275,25.0638,24.4261,25.0075,262334.0],["2017-08-28",25.0413,25.3601,25.0188,25.2813,275131.0],["2017-08-29",25.1988,25.4951,24.7637,25.3263,245272.0],["2017-08-30",25.2663,25.6714,25.1275,25.5964,166358.0],["2017-08-31",25.6227,25.9602,25.4876,25.844,210881.0],["2017-09-01",25.9077,26.1403,25.5964,26.099,175689.0],["2017-09-05",26.0503,26.4291,25.844,26.1178,251670.0],["2017-09-06",26.2566,26.2566,25.904,26.0728,156228.0],["2017-09-07",26.1478,26.1478,25.7464,25.9227,231675.0],["2017-09-08",25.949,26.3803,25.8477,26.1478,261801.0],["2017-09-11",26.2453,26.3991,26.0728,26.3653,200483.0],["2017-09-12",26.3578,26.7292,26.2191,26.5866,197017.0],["2017-09-13",26.5829,26.8192,26.2266,26.8192,378839.0],["2017-09-14",26.6504,26.8567,26.3766,26.7854,345247.0],["2017-09-15",26.8755,27.5506,26.5154,27.4081,733417.0],["2017-09-18",27.4494,28.087,27.1905,27.7832,571857.0],["2017-09-19",27.6407,28.1245,26.5491,26.868,500408.0],["2017-09-20",26.9055,27.1943,26.4066,26.5454,526535.0],["2017-09-21",26.4104,26.9805,26.4104,26.8905,326052.0],["2017-09-22",26.6842,27.3781,26.6842,27.3556,439890.0],["2017-09-25",27.3593,27.7569,26.8267,27.7457,390836.0],["2017-09-26",27.6444,28.2146,27.4044,28.057,445222.0],["2017-09-27",28.1133,29.0285,27.8657,28.9685,485212.0],["2017-09-28",28.8822,29.006,28.6122,28.9197,366042.0],["2017-09-29",28.8147,29.1223,28.7022,29.0548,406832.0],["2017-10-02",28.9647,29.8162,28.8897,29.7299,440423.0],["2017-10-03",29.7262,30.0038,29.4449,29.6624,554795.0],["2017-10-04",29.4824,29.5536,29.1298,29.3961,435891.0],["2017-10-05",29.4449,29.6062,29.3136,29.5349,557461.0],["2017-10-06",29.5124,29.7899,29.4074,29.5424,512139.0],["2017-10-09",29.5424,29.6024,29.036,29.3811,520936.0],["2017-10-10",29.3323,29.7562,29.2161,29.4336,435891.0],["2017-10-11",29.4299,29.5499,29.2761,29.3773,316188.0],["2017-10-12",29.3323,29.4299,29.0773,29.3248,311655.0],["2017-10-13",29.3286,29.4636,28.7322,28.8485,436957.0],["2017-10-16",28.9835,29.3773,28.8897,29.036,231675.0],["2017-10-17",29.0585,29.2573,28.8185,28.8335,240473.0],["2017-10-18",28.9572,29.6324,28.7022,29.5574,272732.0],["2017-10-19",29.4749,29.6399,29.3548,29.5499,318854.0],["2017-10-20",29.7449,30.1463,29.2536,30.0675,446288.0],["2017-10-23",30.1013,30.4651,29.8575,30.1575,368708.0],["2017-10-24",30.2138,30.3901,29.985,30.06,322853.0],["2017-10-25",30.06,30.2963,29.6324,30.18,172224.0],["2017-10-26",30.1763,30.5776,29.8912,30.1238,210881.0],["2017-10-27",30.1313,30.3563,29.94,30.2213,320720.0],["2017-10-30",30.1875,30.1875,29.4861,29.7374,239407.0],["2017-10-31",29.6924,30.2701,27.4081,30.0825,354578.0],["2017-11-01",30.3001,30.4089,29.4899,30.0563,297792.0],["2017-11-02",30.1313,30.4426,29.7524,30.2551,175156.0],["2017-11-03",30.2513,30.7577,29.9437,30.6677,268466.0],["2017-11-06",30.6752,30.6939,30.12,30.4426,224477.0],["2017-11-07",30.4876,30.6827,29.8987,30.2476,263134.0],["2017-11-08",30.2738,30.7277,30.0375,30.7127,271932.0],["2017-11-09",30.5064,30.9415,30.3826,30.8777,309523.0],["2017-11-10",30.7577,31.039,30.6227,30.7689,219412.0],["2017-11-13",30.7464,30.9377,30.2326,30.5514,309523.0],["2017-11-14",30.4651,30.7464,30.2401,30.4351,205015.0],["2017-11-15",30.3226,30.4126,29.8462,29.94,210614.0],["2017-11-16",30.0075,30.5589,29.7187,30.3788,239407.0],["2017-11-17",30.2138,30.4876,29.7599,30.15,226343.0],["2017-11-20",30.15,30.6677,29.9512,30.6489,199417.0],["2017-11-21",30.7764,31.6954,30.6752,31.6242,370574.0],["2017-11-22",31.5491,31.6354,30.8552,31.0015,167958.0],["2017-11-24",31.0053,31.2828,30.6302,31.2341,112772.0],["2017-11-27",31.024,31.3316,30.7577,30.994,155428.0],["2017-11-28",31.0728,31.6167,30.2213,31.2266,403366.0],["2017-11-29",31.3541,31.6279,31.144,31.5191,194618.0],["2017-11-30",31.5904,31.7742,31.3391,31.4704,263134.0],["2017-12-01",31.5416,31.6579,30.3113,31.4291,289528.0],["2017-12-04",31.7404,32.2168,31.2828,31.3053,321520.0],["2017-12-05",31.2153,31.6392,30.5551,30.6039,246072.0],["2017-12-06",30.4989,30.8477,30.3263,30.8027,280463.0],["2017-12-07",30.8065,31.4254,30.8065,31.0315,307123.0],["2017-12-08",31.144,31.144,30.3451,30.4126,471882.0],["2017-12-11",30.3638,30.4389,29.5161,29.6924,273798.0],["2017-12-12",29.6887,30.2851,29.6887,29.9737,238607.0],["2017-12-13",29.9287,30.3976,29.925,30.2101,205549.0],["2017-12-14",30.2926,30.3788,29.7412,29.865,173023.0],["2017-12-15",29.8875,30.8252,29.8875,30.5401,599583.0],["2017-12-18",30.6864,31.4404,30.3976,30.5476,192219.0],["2017-12-19",30.5176,31.069,29.805,29.9812,231675.0],["2017-12-20",30.1088,30.904,30.1088,30.6602,358310.0],["2017-12-21",30.8215,30.9977,30.4351,30.8665,262068.0],["2017-12-22",30.8627,30.9902,30.6227,30.9452,325519.0],["2017-12-26",31.039,31.4741,30.9302,31.0915,337516.0],["2017-12-27",31.0878,31.2828,30.6714,30.7202,185820.0],["2017-12-28",30.7577,31.4441,30.7577,31.0728,405499.0],["2017-12-29",31.0803,31.4629,30.7689,30.8365,502274.0],["2018-01-02",31.03,31.86,29.615,30.08,577800.0],["2018-01-03",31.005,31.515,28.3,29.54,808600.0],["2018-01-04",29.82,30.695,29.55,29.825,516200.0],["2018-01-05",29.725,30.37,29.72,29.82,532400.0],["2018-01-08",29.685,30.03,29.54,29.86,206200.0],["2018-01-09",29.825,29.93,29.555,29.71,282600.0],["2018-01-10",29.515,29.515,28.985,29.135,231800.0],["2018-01-11",29.21,29.64,28.9,29.6,326000.0],["2018-01-12",29.68,29.745,29.0,29.56,312000.0],["2018-01-16",29.515,29.945,29.43,29.46,230400.0],["2018-01-17",29.655,29.655,29.245,29.365,283800.0],["2018-01-18",29.255,29.275,29.01,29.03,157200.0],["2018-01-19",28.89,29.455,28.725,29.455,265800.0],["2018-01-22",29.44,29.75,29.25,29.47,207000.0],["2018-01-23",29.405,29.62,29.32,29.505,159000.0],["2018-01-24",29.64,30.1,29.49,29.655,304600.0],["2018-01-25",29.88,30.24,29.535,29.975,542000.0],["2018-01-26",29.86,30.26,29.86,30.12,207200.0],["2018-01-29",30.0,30.31,29.93,30.1,290800.0],["2018-01-30",29.72,30.21,29.72,29.78,227600.0],["2018-01-31",29.955,29.955,29.37,29.515,383400.0],["2018-02-01",29.46,29.745,29.2,29.59,234200.0],["2018-02-02",29.49,29.685,29.285,29.55,329200.0],["2018-02-05",29.45,29.67,28.465,28.55,467600.0],["2018-02-06",28.205,28.87,27.515,28.22,464000.0],["2018-02-07",28.18,28.21,27.76,27.975,248400.0],["2018-02-08",27.98,28.14,27.295,27.32,238600.0],["2018-02-09",27.545,28.27,27.045,28.04,380800.0],["2018-02-12",28.05,28.42,27.52,27.935,313200.0],["2018-02-13",27.745,28.55,27.5,28.305,318000.0],["2018-02-14",28.05,28.935,28.05,28.76,389600.0],["2018-02-15",28.915,30.075,28.54,29.86,1104600.0],["2018-02-16",29.82,30.045,29.575,29.895,381000.0],["2018-02-20",29.69,29.77,29.3,29.475,413200.0],["2018-02-21",29.605,30.375,29.31,30.055,401000.0],["2018-02-22",30.135,30.25,29.635,29.745,235600.0],["2018-02-23",29.935,30.145,29.57,30.055,262600.0],["2018-02-26",29.935,30.12,29.625,30.005,378200.0],["2018-02-27",29.97,30.215,29.67,29.7,200000.0],["2018-02-28",29.8,30.3,29.095,29.135,348600.0],["2018-03-01",29.205,29.535,28.945,29.39,383600.0],["2018-03-02",29.21,30.11,29.16,29.94,246000.0],["2018-03-05",29.8,30.46,29.795,30.225,307000.0],["2018-03-06",30.375,30.855,29.84,30.81,302400.0],["2018-03-07",30.705,31.345,30.44,30.865,401600.0],["2018-03-08",30.935,31.08,30.11,30.49,313800.0],["2018-03-09",30.745,30.985,30.285,30.86,391400.0],["2018-03-12",30.865,31.755,29.65,31.64,395600.0],["2018-03-13",31.845,32.15,31.17,31.83,299400.0],["2018-03-14",31.88,32.22,30.91,31.91,342600.0],["2018-03-15",31.975,32.16,31.715,31.905,226200.0],["2018-03-16",31.91,32.285,31.54,32.155,1144000.0],["2018-03-19",32.12,32.255,31.26,31.655,371200.0],["2018-03-20",31.755,32.085,31.315,31.87,325800.0],["2018-03-21",31.81,32.65,31.63,32.46,486200.0],["2018-03-22",31.85,32.345,31.25,31.265,533400.0],["2018-03-23",31.38,31.695,31.005,31.095,458000.0],["2018-03-26",31.49,33.12,31.33,33.075,571400.0],["2018-03-27",33.01,33.35,32.65,32.8,956000.0],["2018-03-28",32.915,33.73,32.505,33.32,666800.0],["2018-03-29",33.325,33.9,32.645,33.495,531200.0],["2018-04-02",33.265,33.585,32.34,32.765,442000.0],["2018-04-03",32.975,33.575,32.635,33.44,477000.0],["2018-04-04",33.155,33.755,32.965,33.635,283200.0],["2018-04-05",33.885,34.345,33.57,34.175,457200.0],["2018-04-06",33.98,34.175,33.36,33.65,417000.0],["2018-04-09",33.91,34.18,33.555,33.67,295000.0],["2018-04-10",33.955,34.16,33.635,33.88,338800.0],["2018-04-11",33.76,34.12,33.59,34.03,349600.0],["2018-04-12",34.145,34.48,33.51,34.275,331400.0],["2018-04-13",34.39,34.52,34.19,34.325,239600.0],["2018-04-16",34.49,34.925,34.07,34.48,578600.0],["2018-04-17",34.57,34.86,34.415,34.75,274400.0],["2018-04-18",34.96,35.175,34.56,34.82,378600.0],["2018-04-19",34.82,35.205,34.595,34.945,234600.0],["2018-04-20",34.67,35.125,34.615,34.94,218200.0],["2018-04-23",35.015,35.065,34.695,34.925,313800.0],["2018-04-24",34.95,35.125,34.045,34.3,354800.0],["2018-04-25",34.025,34.4,33.845,34.24,227400.0],["2018-04-26",34.345,34.345,33.985,34.095,281200.0],["2018-04-27",34.14,34.215,33.78,34.18,321000.0],["2018-04-30",34.25,34.415,34.0,34.075,225200.0],["2018-05-01",34.045,34.305,33.93,34.205,352200.0],["2018-05-02",34.12,34.805,34.12,34.61,209400.0],["2018-05-03",34.45,35.0,34.205,34.91,240600.0],["2018-05-04",34.74,36.045,34.63,35.65,277400.0],["2018-05-07",35.675,36.075,35.485,35.855,305800.0],["2018-05-08",35.685,35.975,35.585,35.915,246600.0],["2018-05-09",35.91,36.04,35.25,35.72,303400.0],["2018-05-10",35.72,36.295,35.465,35.995,421200.0],["2018-05-11",36.25,37.08,36.25,36.48,321400.0],["2018-05-14",36.325,37.495,36.305,36.475,535200.0],["2018-05-15",36.305,36.745,36.21,36.47,360600.0],["2018-05-16",36.25,37.235,36.195,36.935,606200.0],["2018-05-17",36.99,37.38,36.26,37.355,379200.0],["2018-05-18",37.45,37.5,36.9,37.35,444600.0],["2018-05-21",37.5,37.95,37.355,37.605,417600.0],["2018-05-22",37.675,37.76,37.115,37.19,351800.0],["2018-05-23",37.13,37.36,36.835,36.985,350200.0],["2018-05-24",36.91,37.025,36.6,36.75,350400.0],["2018-05-25",36.765,36.82,36.51,36.68,264600.0],["2018-05-29",36.345,36.98,36.3,36.945,637600.0],["2018-05-30",37.135,38.47,37.13,38.065,683800.0],["2018-05-31",38.285,38.475,37.83,37.855,421800.0],["2018-06-01",38.15,38.35,37.76,37.82,841800.0],["2018-06-04",37.9,38.95,37.895,38.835,548400.0],["2018-06-05",38.805,39.32,38.445,38.795,549200.0],["2018-06-06",38.8,39.27,38.64,38.745,389000.0],["2018-06-07",38.86,38.88,38.2,38.52,347400.0],["2018-06-08",38.515,38.995,38.37,38.935,419800.0],["2018-06-11",38.975,39.23,38.6,39.19,310000.0],["2018-06-12",39.025,39.5,38.765,39.485,454200.0],["2018-06-13",39.385,39.935,39.13,39.535,385200.0],["2018-06-14",39.675,40.325,39.58,40.305,393800.0],["2018-06-15",40.49,41.01,40.035,40.94,838600.0],["2018-06-18",40.655,41.225,39.47,40.965,430800.0],["2018-06-19",40.75,41.2,40.32,40.815,357400.0],["2018-06-20",40.95,41.865,40.34,41.81,458800.0],["2018-06-21",41.93,42.055,41.48,41.845,377200.0],["2018-06-22",41.97,42.23,41.695,41.8,651400.0],["2018-06-25",41.71,41.71,39.36,40.585,375200.0],["2018-06-26",40.555,41.19,40.14,40.96,261000.0],["2018-06-27",41.09,41.68,40.165,40.18,359800.0],["2018-06-28",40.205,40.445,39.625,40.265,482800.0],["2018-06-29",40.36,40.615,39.985,40.095,334000.0],["2018-07-02",39.935,40.885,39.8,40.87,315200.0],["2018-07-03",40.885,41.255,40.66,40.865,218600.0],["2018-07-05",41.09,41.16,40.45,41.11,389600.0],["2018-07-06",41.18,42.18,41.17,41.875,296800.0],["2018-07-09",42.08,42.23,41.77,42.09,307600.0],["2018-07-10",42.185,42.23,41.535,41.775,260000.0],["2018-07-11",41.61,41.825,41.27,41.33,238000.0],["2018-07-12",41.57,42.025,41.42,41.81,275400.0],["2018-07-13",41.6,42.085,40.82,41.005,416400.0],["2018-07-16",41.0,41.345,40.05,40.355,528400.0],["2018-07-17",40.855,42.385,38.57,42.0,930600.0],["2018-07-18",42.095,42.145,40.015,40.945,688600.0],["2018-07-19",41.035,41.135,40.285,40.895,458000.0],["2018-07-20",40.805,41.345,39.54,41.055,407000.0],["2018-07-23",40.805,41.325,40.75,41.175,309400.0],["2018-07-24",41.12,41.315,40.22,40.395,458400.0],["2018-07-25",40.35,41.11,40.35,41.01,270200.0],["2018-07-26",41.02,41.555,40.89,41.4,329200.0],["2018-07-27",41.265,41.42,40.315,40.51,265800.0],["2018-07-30",40.61,40.875,39.925,40.01,330400.0],["2018-07-31",40.155,41.235,40.07,41.2,450400.0],["2018-08-01",41.175,41.86,40.83,41.54,262400.0],["2018-08-02",41.365,41.75,40.93,41.39,325600.0],["2018-08-03",41.27,41.59,40.485,40.755,312000.0],["2018-08-06",40.765,41.695,40.765,41.5,238800.0],["2018-08-07",40.765,41.945,40.765,41.76,313600.0],["2018-08-08",41.785,41.975,41.545,41.795,257600.0],["2018-08-09",41.865,42.495,41.645,41.89,221600.0],["2018-08-10",41.76,42.195,41.66,41.8,366000.0],["2018-08-13",41.84,42.225,41.54,41.7,249200.0],["2018-08-14",41.765,42.42,41.555,42.37,209800.0],["2018-08-15",42.195,42.195,41.325,41.54,265600.0],["2018-08-16",41.67,42.13,41.465,41.945,271200.0],["2018-08-17",41.83,42.16,41.54,42.06,344400.0],["2018-08-20",42.0,42.935,41.885,42.595,421000.0],["2018-08-21",42.6,43.38,42.6,43.24,423400.0],["2018-08-22",43.075,43.705,43.03,43.64,294000.0],["2018-08-23",43.635,44.28,43.63,43.77,368000.0],["2018-08-24",43.74,44.545,43.69,44.39,253800.0],["2018-08-27",44.585,44.985,44.36,44.475,368400.0],["2018-08-28",44.47,44.7,43.86,43.95,269600.0],["2018-08-29",43.92,44.79,43.63,44.75,390200.0],["2018-08-30",44.53,45.45,44.415,45.405,388600.0],["2018-08-31",45.385,46.88,44.665,46.72,566400.0],["2018-09-04",47.0,47.0,45.43,45.445,411000.0],["2018-09-05",45.445,45.56,44.355,45.35,304000.0],["2018-09-06",45.385,45.975,45.21,45.775,214400.0],["2018-09-07",45.74,47.385,45.36,46.415,289600.0],["2018-09-10",46.785,47.15,46.075,46.21,249800.0],["2018-09-11",46.135,47.29,45.75,47.245,233800.0],["2018-09-12",47.245,47.415,46.7,47.065,240400.0],["2018-09-13",47.27,47.72,46.645,46.945,252600.0],["2018-09-14",46.975,48.365,46.86,48.25,475400.0],["2018-09-17",48.115,48.69,46.02,46.625,400200.0],["2018-09-18",46.66,47.225,46.475,46.62,369200.0],["2018-09-19",46.515,47.21,45.285,45.61,498000.0],["2018-09-20",45.755,46.2,44.935,45.215,520000.0],["2018-09-21",45.175,45.545,44.605,44.7,1160000.0],["2018-09-24",44.835,45.105,43.405,44.34,1163400.0],["2018-09-25",41.89,41.89,36.735,37.345,2456600.0],["2018-09-26",37.005,37.19,35.83,36.455,1637800.0],["2018-09-27",36.335,36.38,35.005,35.25,1249600.0],["2018-09-28",35.13,36.0,34.915,35.765,1672000.0],["2018-10-01",36.51,37.125,35.01,35.08,1102400.0],["2018-10-02",34.945,35.51,34.42,34.67,755000.0],["2018-10-03",34.665,35.46,34.19,35.12,737400.0],["2018-10-04",34.625,34.935,33.41,33.86,840600.0],["2018-10-05",33.965,34.58,33.17,33.45,640400.0],["2018-10-08",33.26,33.54,32.585,32.83,586800.0],["2018-10-09",32.65,32.95,32.025,32.345,816800.0],["2018-10-10",32.16,33.28,32.0,32.395,988200.0],["2018-10-11",32.26,33.16,32.26,32.565,1036200.0],["2018-10-12",33.165,33.625,32.405,32.46,672200.0],["2018-10-15",32.455,32.93,31.66,32.385,425000.0],["2018-10-16",32.52,33.465,32.33,33.3,636600.0],["2018-10-17",33.125,33.62,32.895,33.51,858400.0],["2018-10-18",33.445,33.94,32.295,32.575,428000.0],["2018-10-19",32.53,33.045,31.525,31.55,845800.0],["2018-10-22",31.38,31.805,31.055,31.5,323200.0],["2018-10-23",30.98,31.37,30.755,31.03,435800.0],["2018-10-24",31.06,31.54,30.185,30.195,597800.0],["2018-10-25",30.345,31.04,30.26,30.87,473800.0],["2018-10-26",30.53,31.315,29.845,30.83,631200.0],["2018-10-29",31.2,31.615,30.715,31.08,373600.0],["2018-10-30",31.02,31.705,30.75,31.485,394200.0],["2018-10-31",31.565,31.75,30.32,30.36,374600.0],["2018-11-01",30.48,31.52,30.48,31.35,408000.0],["2018-11-02",31.5,31.815,31.185,31.655,379400.0],["2018-11-05",31.72,31.72,30.77,31.185,482000.0],["2018-11-06",31.19,31.545,30.805,31.265,283200.0],["2018-11-07",31.415,31.975,30.835,31.95,385400.0],["2018-11-08",31.7,32.48,31.57,32.4,302400.0],["2018-11-09",32.395,32.395,31.515,31.93,272800.0],["2018-11-12",31.98,32.3,31.49,31.55,427600.0],["2018-11-13",31.78,31.94,30.945,30.95,343800.0],["2018-11-14",31.1,31.575,30.51,30.675,274800.0],["2018-11-15",30.44,31.69,30.06,31.56,429400.0],["2018-11-16",31.315,31.975,31.12,31.675,773600.0],["2018-11-19",31.74,31.875,30.855,30.88,258600.0],["2018-11-20",30.555,31.01,30.375,30.52,436400.0],["2018-11-21",30.745,30.795,30.07,30.145,548600.0],["2018-11-23",30.0,31.29,30.0,30.66,205800.0],["2018-11-26",30.96,31.64,30.505,31.515,318400.0],["2018-11-27",31.475,31.79,31.165,31.605,349200.0],["2018-11-28",31.76,32.585,31.195,32.505,391200.0],["2018-11-29",32.33,32.735,31.975,32.42,311600.0],["2018-11-30",32.41,32.595,31.775,32.43,478600.0],["2018-12-03",32.665,33.0,31.88,32.125,370000.0],["2018-12-04",32.125,32.5,30.705,30.81,398200.0],["2018-12-06",30.53,31.68,30.045,31.0,376600.0],["2018-12-07",30.945,31.695,30.295,30.755,426000.0],["2018-12-10",30.78,31.145,30.15,31.03,354400.0],["2018-12-11",31.295,31.39,30.725,31.225,574200.0],["2018-12-12",31.45,32.655,31.025,32.375,1326400.0],["2018-12-13",32.405,32.57,31.46,31.685,525200.0],["2018-12-14",31.44,31.665,30.915,31.115,252200.0],["2018-12-17",30.98,31.25,29.78,29.885,579200.0],["2018-12-18",29.985,30.28,29.68,29.985,518400.0],["2018-12-19",29.93,30.41,29.5,29.525,537800.0],["2018-12-20",29.45,30.66,26.905,27.64,1047000.0],["2018-12-21",27.525,27.84,26.71,27.15,1017600.0],["2018-12-24",26.77,27.51,26.32,26.36,298000.0],["2018-12-26",26.515,27.595,26.05,27.565,358600.0],["2018-12-27",27.185,27.615,26.7,27.565,638000.0],["2018-12-28",27.675,28.35,27.365,27.945,333800.0],["2018-12-31",28.215,28.74,27.97,28.5,684200.0],["2019-01-02",28.07,28.97,28.07,28.455,438600.0],["2019-01-03",28.37,28.56,27.06,27.08,396200.0],["2019-01-04",27.56,28.475,26.875,28.05,516000.0],["2019-01-07",28.17,28.735,27.88,28.625,390800.0],["2019-01-08",28.9,29.33,28.65,29.295,604800.0],["2019-01-09",29.51,29.955,27.535,28.375,790400.0],["2019-01-10",28.265,29.575,28.265,29.5,837000.0],["2019-01-11",29.345,30.0,29.345,29.58,345600.0],["2019-01-14",29.475,29.475,28.965,29.06,260600.0],["2019-01-15",29.015,29.68,29.015,29.39,244400.0],["2019-01-16",29.38,29.935,29.38,29.545,319600.0],["2019-01-17",29.35,30.3,29.17,30.06,678800.0],["2019-01-18",30.065,30.505,29.975,30.24,366200.0],["2019-01-22",30.02,30.39,29.795,30.13,588200.0],["2019-01-23",30.195,30.71,30.01,30.505,313200.0],["2019-01-24",30.42,30.47,29.81,30.355,385400.0],["2019-01-25",30.45,30.96,30.41,30.44,172200.0],["2019-01-28",30.23,30.365,29.605,29.84,270200.0],["2019-01-29",29.95,29.995,29.365,29.375,195200.0],["2019-01-30",29.43,29.695,29.14,29.51,331200.0],["2019-01-31",29.51,30.5,29.27,30.455,479000.0],["2019-02-01",30.48,30.6,29.645,30.46,428600.0],["2019-02-04",30.34,31.085,29.955,31.075,321200.0],["2019-02-05",31.09,31.46,30.915,31.08,318800.0],["2019-02-06",31.105,31.705,30.98,31.595,499200.0],["2019-02-07",31.31,31.535,30.45,30.765,507800.0],["2019-02-08",30.675,30.96,30.27,30.495,243200.0],["2019-02-11",30.605,31.27,30.405,31.235,373600.0],["2019-02-12",31.365,31.87,31.01,31.49,439400.0],["2019-02-13",31.535,31.65,31.01,31.055,702400.0],["2019-02-14",30.935,31.48,30.88,31.285,432200.0],["2019-02-15",31.475,32.005,31.125,31.495,506600.0],["2019-02-19",31.35,31.5,30.98,31.32,274000.0],["2019-02-20",31.34,31.465,31.055,31.365,419200.0],["2019-02-21",31.27,31.4,30.495,30.715,224800.0],["2019-02-22",30.835,31.52,30.74,31.47,262600.0],["2019-02-25",31.65,31.88,31.265,31.295,248800.0],["2019-02-26",31.245,31.42,30.745,30.93,170200.0],["2019-02-27",30.735,30.885,30.48,30.88,173800.0],["2019-02-28",30.735,31.31,30.53,30.98,275600.0],["2019-03-01",31.155,31.955,31.1,31.77,342000.0],["2019-03-04",31.725,31.845,31.0,31.045,268800.0],["2019-03-05",31.005,31.21,30.845,30.855,181400.0],["2019-03-06",30.9,30.9,29.62,29.68,282600.0],["2019-03-07",29.74,29.74,29.23,29.405,288800.0],["2019-03-08",29.345,29.7,29.25,29.365,314600.0],["2019-03-11",29.515,30.585,29.4,30.565,271600.0],["2019-03-12",30.6,31.15,30.495,30.935,153600.0],["2019-03-13",31.095,31.31,30.695,30.74,256600.0],["2019-03-14",30.63,30.68,30.12,30.325,194600.0],["2019-03-15",30.33,31.19,30.14,31.105,788600.0],["2019-03-18",31.045,31.595,30.975,31.53,382800.0],["2019-03-19",32.215,32.57,31.905,31.985,457800.0],["2019-03-20",32.02,32.37,31.675,31.945,349000.0],["2019-03-21",31.805,32.575,31.805,31.985,449800.0],["2019-03-22",31.89,32.135,29.8,29.84,478000.0],["2019-03-25",29.885,30.41,29.65,30.265,387000.0],["2019-03-26",26.1,28.0,25.3,27.75,3377800.0],["2019-03-27",27.5,28.05,27.25,27.755,927800.0],["2019-03-28",27.72,28.485,27.515,28.22,717400.0],["2019-03-29",28.475,28.745,27.895,28.695,498200.0],["2019-04-01",28.87,29.105,28.45,28.655,473800.0],["2019-04-02",28.575,28.73,28.05,28.6,444400.0],["2019-04-03",28.84,29.0,28.395,28.52,271200.0],["2019-04-04",28.55,28.58,28.2,28.57,232200.0],["2019-04-05",28.58,29.09,28.58,28.77,260400.0],["2019-04-08",28.665,28.755,28.25,28.64,367200.0],["2019-04-09",28.625,28.88,28.35,28.395,287000.0],["2019-04-10",28.445,29.17,28.32,29.03,399600.0],["2019-04-11",28.94,29.025,28.565,28.63,174200.0],["2019-04-12",28.81,28.975,28.53,28.675,194800.0],["2019-04-15",28.77,29.04,28.425,28.645,203600.0],["2019-04-16",28.76,28.855,28.205,28.335,440200.0],["2019-04-17",28.5,28.5,27.32,27.595,476400.0],["2019-04-18",27.52,28.5,27.52,28.38,457400.0],["2019-04-22",28.24,28.68,27.93,28.16,207200.0],["2019-04-23",28.095,29.24,28.03,28.82,415200.0],["2019-04-24",28.885,29.175,28.745,28.915,220800.0],["2019-04-25",28.795,29.125,28.495,28.935,231800.0],["2019-04-26",28.96,29.75,28.825,29.61,338600.0],["2019-04-29",29.65,30.295,29.455,30.155,538800.0],["2019-04-30",30.25,30.405,29.835,30.33,650800.0],["2019-05-01",30.23,30.36,29.83,30.035,779200.0],["2019-05-02",29.935,30.6,29.86,30.17,417600.0],["2019-05-03",30.34,30.805,30.2,30.765,315800.0],["2019-05-06",30.175,31.02,30.04,31.015,368400.0],["2019-05-07",30.735,30.915,30.095,30.385,486200.0],["2019-05-08",30.36,30.78,30.135,30.45,236400.0],["2019-05-09",30.235,30.705,29.79,30.625,195000.0],["2019-05-10",30.345,31.12,30.005,30.975,386400.0],["2019-05-13",30.36,31.105,30.265,30.69,479400.0],["2019-05-14",30.76,30.76,29.895,30.09,349600.0],["2019-05-15",29.845,30.21,29.75,30.08,244400.0],["2019-05-16",30.145,30.47,29.755,30.085,251600.0],["2019-05-17",29.84,30.31,29.44,29.465,295400.0],["2019-05-20",29.235,29.58,28.85,29.115,311400.0],["2019-05-21",29.27,29.595,29.125,29.305,237200.0],["2019-05-22",29.215,29.405,28.835,29.2,213200.0],["2019-05-23",28.8,28.845,28.155,28.3,358200.0],["2019-05-24",28.38,28.84,28.21,28.535,214400.0],["2019-05-28",28.59,29.305,28.59,28.64,351000.0],["2019-05-29",28.455,28.595,27.51,27.695,418800.0],["2019-05-30",27.845,28.335,27.665,28.09,1145800.0],["2019-05-31",27.75,28.33,27.485,28.175,461600.0],["2019-06-03",28.17,28.33,27.23,27.405,452000.0],["2019-06-04",27.8,28.545,27.545,28.47,360600.0],["2019-06-05",28.62,28.82,28.2,28.475,230800.0],["2019-06-06",28.425,28.805,27.88,27.945,368400.0],["2019-06-07",28.07,28.54,27.77,28.355,611200.0],["2019-06-10",28.45,29.64,28.45,29.275,634800.0],["2019-06-11",29.49,29.775,29.24,29.685,429400.0],["2019-06-12",29.655,30.84,29.545,30.55,810400.0],["2019-06-13",30.5,30.945,30.2,30.795,429200.0],["2019-06-14",30.8,31.46,30.49,31.005,455000.0],["2019-06-17",31.085,31.58,30.685,31.115,472400.0],["2019-06-18",31.37,31.68,31.065,31.55,313400.0],["2019-06-19",31.54,31.64,31.3,31.495,342400.0],["2019-06-20",31.89,31.89,31.26,31.635,418400.0],["2019-06-21",31.45,31.95,30.99,31.065,618200.0],["2019-06-24",30.835,30.995,30.05,30.06,391600.0],["2019-06-25",30.02,30.175,29.05,29.805,464800.0],["2019-06-26",29.9,30.23,29.305,29.57,334200.0],["2019-06-27",29.675,30.53,29.675,30.51,320400.0],["2019-06-28",30.505,31.53,30.505,31.055,1060400.0],["2019-07-01",31.42,31.42,30.265,30.465,311200.0],["2019-07-02",30.465,30.465,29.945,30.12,230800.0],["2019-07-03",30.24,30.645,30.105,30.34,132000.0],["2019-07-05",30.135,30.67,30.1,30.635,164800.0],["2019-07-08",30.51,30.585,30.32,30.42,280400.0],["2019-07-09",30.21,30.74,30.21,30.67,223800.0],["2019-07-10",30.78,31.11,30.55,30.99,354000.0],["2019-07-11",31.055,31.35,30.875,31.325,297400.0],["2019-07-12",31.295,31.7,30.93,31.5,399800.0],["2019-07-15",31.61,32.275,30.945,32.125,437200.0],["2019-07-16",32.055,32.425,31.825,32.04,388200.0],["2019-07-17",32.01,32.745,31.96,32.36,349400.0],["2019-07-18",32.31,32.695,32.28,32.505,621600.0],["2019-07-19",32.405,32.565,31.835,31.985,472000.0],["2019-07-22",31.91,31.97,31.47,31.715,553600.0],["2019-07-23",32.605,33.255,31.11,32.85,1000800.0],["2019-07-24",32.85,34.685,32.515,34.57,875800.0],["2019-07-25",34.57,34.795,34.1,34.29,826600.0],["2019-07-26",34.46,35.2,34.24,35.075,800200.0],["2019-07-29",35.045,35.365,34.89,35.345,432600.0],["2019-07-30",35.075,35.475,34.97,35.335,444000.0],["2019-07-31",35.45,36.17,35.175,35.7,797800.0],["2019-08-01",35.84,36.34,34.78,35.01,640400.0],["2019-08-02",34.825,35.18,34.395,35.145,369000.0],["2019-08-05",34.635,35.075,34.075,34.355,889000.0],["2019-08-06",34.52,35.29,34.505,35.245,340800.0],["2019-08-07",34.765,35.315,34.37,35.005,289400.0],["2019-08-08",35.14,35.93,35.05,35.845,298400.0],["2019-08-09",35.605,36.26,35.075,35.305,312400.0],["2019-08-12",35.235,35.485,34.875,35.065,175000.0],["2019-08-13",34.815,35.75,34.815,35.385,282800.0],["2019-08-14",34.975,35.275,34.04,34.23,302000.0],["2019-08-15",34.375,34.545,34.0,34.305,223600.0],["2019-08-16",34.625,35.625,34.35,35.48,266600.0],["2019-08-19",35.945,36.155,35.69,35.895,316400.0],["2019-08-20",36.0,36.155,35.695,35.845,593200.0],["2019-08-21",36.275,36.275,35.705,36.085,174600.0],["2019-08-22",36.22,36.43,35.6,35.895,240800.0],["2019-08-23",35.725,36.005,34.61,34.805,340200.0],["2019-08-26",35.12,35.235,34.335,34.84,335000.0],["2019-08-27",35.09,35.37,34.685,34.73,409400.0],["2019-08-28",34.47,35.445,34.405,35.02,325600.0],["2019-08-29",35.39,35.56,34.995,35.485,242000.0],["2019-08-30",35.59,35.71,35.09,35.26,334000.0],["2019-09-03",35.0,35.34,34.355,34.815,435600.0],["2019-09-04",35.115,35.205,34.865,35.03,199000.0],["2019-09-05",35.335,36.315,35.055,36.03,432400.0],["2019-09-06",36.115,36.625,35.97,36.12,286800.0],["2019-09-09",36.03,36.495,35.745,36.465,294000.0],["2019-09-10",36.45,36.675,35.905,36.615,565000.0],["2019-09-11",36.715,38.175,36.715,37.965,445800.0],["2019-09-12",38.23,38.88,37.525,38.62,490400.0],["2019-09-13",38.9,39.41,38.575,39.29,434400.0],["2019-09-16",39.025,39.545,38.58,39.375,599200.0],["2019-09-17",39.445,39.915,39.34,39.4,419000.0],["2019-09-18",39.4,39.4,38.175,39.0,505200.0],["2019-09-19",39.12,39.57,38.07,38.205,505000.0],["2019-09-20",38.12,38.42,36.96,37.505,946400.0],["2019-09-23",37.255,37.73,37.125,37.5,499000.0],["2019-09-24",34.6,34.82,32.465,33.175,1636200.0],["2019-09-25",32.845,34.06,32.705,33.505,851400.0],["2019-09-26",33.72,33.985,33.21,33.34,421600.0],["2019-09-27",33.52,33.755,32.46,32.615,656000.0],["2019-09-30",32.53,34.5,32.53,34.055,849800.0],["2019-10-01",33.895,34.17,32.05,32.305,632600.0],["2019-10-02",32.11,32.355,31.56,31.845,500000.0],["2019-10-03",31.865,32.27,31.585,32.095,251200.0],["2019-10-04",32.115,32.5,31.845,32.08,296400.0],["2019-10-07",31.87,32.445,31.535,31.865,518600.0],["2019-10-08",31.46,31.935,31.175,31.5,265600.0],["2019-10-09",31.855,31.98,31.53,31.595,219600.0],["2019-10-10",31.71,31.85,31.225,31.325,274000.0],["2019-10-11",31.725,32.6,31.725,31.95,296800.0],["2019-10-14",31.88,32.5,31.88,31.93,179400.0],["2019-10-15",32.065,32.73,32.065,32.435,244400.0],["2019-10-16",32.305,33.105,32.22,32.65,386800.0],["2019-10-17",32.925,33.325,32.77,33.29,352600.0],["2019-10-18",33.055,33.415,32.275,32.36,287600.0],["2019-10-21",32.765,33.07,32.47,32.55,269000.0],["2019-10-22",32.6,32.665,32.26,32.37,169000.0],["2019-10-23",32.46,33.05,32.135,32.83,222000.0],["2019-10-24",32.95,32.95,32.275,32.58,186800.0],["2019-10-25",32.56,33.385,32.365,32.43,262800.0],["2019-10-28",32.44,33.685,32.305,33.535,331000.0],["2019-10-29",33.36,33.95,33.36,33.59,266800.0],["2019-10-30",33.54,33.575,32.93,33.09,369800.0],["2019-10-31",33.015,33.015,32.16,32.53,246000.0],["2019-11-01",32.82,33.085,32.155,32.61,436400.0],["2019-11-04",32.935,33.325,32.545,33.03,339600.0],["2019-11-05",33.205,33.57,33.125,33.265,294600.0],["2019-11-06",33.45,33.56,32.375,32.505,246200.0],["2019-11-07",32.765,32.85,32.135,32.47,264400.0],["2019-11-08",32.5,32.575,31.76,32.135,258400.0],["2019-11-11",31.885,31.905,31.52,31.77,250200.0],["2019-11-12",31.785,32.365,31.725,32.1,213600.0],["2019-11-13",31.84,32.28,31.655,32.16,242400.0],["2019-11-14",32.165,32.43,31.895,32.175,176800.0],["2019-11-15",32.46,32.54,31.77,32.47,316000.0],["2019-11-18",32.33,32.395,31.925,31.95,270000.0],["2019-11-19",32.15,32.515,32.055,32.13,224800.0],["2019-11-20",31.935,32.42,31.845,32.095,345000.0],["2019-11-21",32.025,32.675,31.88,32.675,301800.0],["2019-11-22",32.485,32.99,32.48,32.7,472400.0],["2019-11-25",32.975,34.135,32.81,33.875,380000.0],["2019-11-26",33.825,34.22,33.46,33.66,347600.0],["2019-11-27",33.955,34.455,33.325,34.3,248000.0],["2019-11-29",34.245,34.3,33.205,33.285,253800.0],["2019-12-02",33.355,33.4,32.965,33.225,201800.0],["2019-12-03",32.835,33.33,32.82,33.045,214400.0],["2019-12-04",33.24,33.98,33.24,33.79,345400.0],["2019-12-05",33.89,34.08,33.72,33.93,296400.0],["2019-12-06",34.185,34.47,33.47,33.815,538600.0],["2019-12-09",33.69,33.805,33.36,33.39,261000.0],["2019-12-10",33.27,33.65,33.265,33.63,148800.0],["2019-12-11",33.635,33.93,33.305,33.82,211800.0],["2019-12-12",33.705,34.96,33.52,34.57,306200.0],["2019-12-13",34.4,34.735,33.75,34.175,357000.0],["2019-12-16",34.31,34.905,34.045,34.125,518600.0],["2019-12-17",34.195,34.79,33.975,34.655,384400.0],["2019-12-18",34.65,34.935,34.3,34.86,435400.0],["2019-12-19",34.885,34.965,33.8,34.73,408400.0],["2019-12-20",34.935,35.595,34.345,34.5,2069200.0],["2019-12-23",33.375,34.85,31.25,32.885,712400.0],["2019-12-24",32.775,33.19,32.47,32.63,268800.0],["2019-12-26",32.54,32.73,32.02,32.705,244800.0],["2019-12-27",32.665,33.225,32.085,32.53,441400.0],["2019-12-30",32.725,32.99,32.245,32.435,297000.0],["2019-12-31",32.31,32.865,32.14,32.63,359800.0],["2020-01-02",32.625,32.92,31.97,32.44,396200.0],["2020-01-03",32.15,32.88,31.92,32.835,579600.0],["2020-01-06",32.55,33.065,32.265,32.705,385000.0],["2020-01-07",32.58,32.58,32.06,32.285,231000.0],["2020-01-08",32.215,32.645,32.135,32.495,274200.0],["2020-01-09",32.66,32.875,32.175,32.67,244400.0],["2020-01-10",32.67,32.985,32.555,32.895,199200.0],["2020-01-13",32.895,33.99,32.69,33.955,246000.0],["2020-01-14",33.765,35.0,33.645,34.435,355400.0],["2020-01-15",34.485,34.895,34.03,34.77,310200.0],["2020-01-16",35.0,35.195,34.685,34.875,317200.0],["2020-01-17",35.125,35.71,34.95,35.64,348200.0],["2020-01-21",35.55,35.75,34.495,34.65,396200.0],["2020-01-22",34.855,35.185,34.445,34.93,305400.0],["2020-01-23",34.865,35.085,34.565,34.985,485000.0],["2020-01-24",35.125,35.125,33.58,33.705,279200.0],["2020-01-27",33.085,34.135,32.84,33.895,484000.0],["2020-01-28",34.15,34.68,33.84,34.315,476600.0],["2020-01-29",34.325,34.7,34.09,34.185,227600.0],["2020-01-30",33.92,34.575,33.92,34.545,192000.0],["2020-01-31",34.35,34.705,33.44,33.635,343400.0],["2020-02-03",34.12,34.935,33.945,34.05,607200.0],["2020-02-04",34.605,34.825,34.085,34.755,237200.0],["2020-02-05",34.915,35.075,34.09,34.635,333800.0],["2020-02-06",34.87,35.01,34.66,34.88,176400.0],["2020-02-07",34.85,34.945,34.24,34.415,211800.0],["2020-02-10",34.49,35.57,34.365,35.555,531400.0],["2020-02-11",35.91,36.46,35.67,35.985,444200.0],["2020-02-12",36.125,36.265,35.555,35.935,342200.0],["2020-02-13",35.765,36.32,35.675,36.0,218000.0],["2020-02-14",35.985,36.515,35.75,36.38,323400.0],["2020-02-18",36.17,36.295,35.92,36.185,265000.0],["2020-02-19",36.305,36.515,36.01,36.375,212000.0],["2020-02-20",36.24,36.4,35.62,35.965,191200.0],["2020-02-21",35.95,36.265,35.595,36.03,234000.0],["2020-02-24",34.745,35.41,34.615,35.41,340000.0],["2020-02-25",35.49,35.49,33.465,33.495,399000.0],["2020-02-26",33.705,34.355,33.515,34.005,298600.0],["2020-02-27",33.45,33.58,31.795,31.81,622200.0],["2020-02-28",30.695,31.77,29.79,30.375,653400.0],["2020-03-02",30.825,31.485,30.435,31.36,384200.0],["2020-03-03",31.35,32.425,30.105,30.56,312200.0],["2020-03-04",31.15,32.035,30.665,31.93,304200.0],["2020-03-05",31.065,31.855,30.3,30.9,395800.0],["2020-03-06",29.97,31.62,29.97,31.565,346000.0],["2020-03-09",29.67,31.01,29.53,30.035,404600.0],["2020-03-10",30.965,32.8,30.005,32.69,507600.0],["2020-03-11",31.785,32.245,29.59,30.365,423200.0],["2020-03-12",29.25,31.24,28.04,28.06,678200.0],["2020-03-13",29.125,31.905,27.54,31.54,749600.0],["2020-03-16",27.5,29.82,27.115,27.4,1083800.0],["2020-03-17",27.84,27.84,24.455,27.305,1574200.0],["2020-03-18",25.645,28.2,25.08,27.01,731000.0],["2020-03-19",26.87,28.87,25.065,28.175,748200.0],["2020-03-20",28.4,30.18,27.185,28.355,792600.0],["2020-03-23",28.82,30.385,27.56,29.655,546000.0],["2020-03-24",30.71,33.26,26.355,30.655,1031400.0],["2020-03-25",30.135,30.42,27.91,28.08,731800.0],["2020-03-26",28.19,30.4,27.975,29.7,1190000.0],["2020-03-27",28.76,30.1,28.575,29.295,495200.0],["2020-03-30",29.84,33.56,29.75,33.27,960400.0],["2020-03-31",33.495,34.45,32.41,33.495,744200.0],["2020-04-01",32.225,33.645,30.3,30.8,479800.0],["2020-04-02",30.59,33.48,30.59,33.17,412800.0],["2020-04-03",33.17,33.17,30.92,32.0,574400.0],["2020-04-06",33.36,34.7,32.355,34.13,804000.0],["2020-04-07",34.66,34.78,30.865,31.24,772400.0],["2020-04-08",31.74,32.065,30.42,30.895,671800.0],["2020-04-09",31.43,32.1,30.945,31.75,531200.0],["2020-04-13",31.03,31.695,30.68,31.13,492400.0],["2020-04-14",31.89,32.295,31.56,31.615,571200.0],["2020-04-15",30.96,31.34,30.285,30.615,552800.0],["2020-04-16",30.86,32.785,30.445,32.585,762600.0],["2020-04-17",33.42,33.45,32.255,33.035,409800.0],["2020-04-20",32.65,33.665,32.035,32.305,391200.0],["2020-04-21",31.58,32.16,31.16,31.32,288600.0],["2020-04-22",31.89,32.885,31.535,32.385,256200.0],["2020-04-23",32.46,33.22,31.87,32.07,393200.0],["2020-04-24",32.065,32.78,31.82,32.23,332800.0],["2020-04-27",32.625,33.37,32.255,32.73,431200.0],["2020-04-28",33.245,33.245,31.875,31.99,412000.0],["2020-04-29",32.855,33.75,31.645,32.87,680400.0],["2020-04-30",32.48,32.48,31.035,31.295,617000.0],["2020-05-01",30.665,30.935,29.865,30.51,677000.0],["2020-05-04",30.2,30.89,29.85,30.78,516000.0],["2020-05-05",31.365,32.08,31.065,31.29,354600.0],["2020-05-06",31.5,32.33,31.2,31.745,447000.0],["2020-05-07",32.25,32.47,32.055,32.185,244600.0],["2020-05-08",32.595,33.505,32.38,33.25,273400.0],["2020-05-11",32.945,33.835,32.63,33.285,410000.0],["2020-05-12",33.565,33.565,31.96,32.025,370800.0],["2020-05-13",31.825,32.89,31.56,32.325,350800.0],["2020-05-14",31.77,32.16,31.245,31.7,435000.0],["2020-05-15",31.605,33.065,31.605,32.28,856400.0],["2020-05-18",32.97,33.85,32.935,33.7,386000.0],["2020-05-19",33.49,34.225,33.09,33.09,331600.0],["2020-05-20",33.68,34.17,33.21,33.73,343000.0],["2020-05-21",33.675,33.73,33.14,33.275,275000.0],["2020-05-22",32.94,33.815,32.94,33.415,235400.0],["2020-05-26",34.285,34.985,33.81,34.65,339400.0],["2020-05-27",35.0,36.44,34.27,36.38,514800.0],["2020-05-28",36.845,36.93,34.845,35.12,512600.0],["2020-05-29",35.03,35.855,34.56,35.61,463800.0],["2020-06-01",35.61,36.25,35.315,35.915,421800.0],["2020-06-02",36.0,36.17,35.085,35.635,350200.0],["2020-06-03",35.965,36.44,35.79,35.8,283800.0],["2020-06-04",35.605,36.3,35.3,35.58,321200.0],["2020-06-05",36.44,37.355,36.14,36.74,369600.0],["2020-06-08",36.825,37.01,35.885,36.035,332200.0],["2020-06-09",35.815,37.045,35.815,36.415,357000.0],["2020-06-10",36.565,36.93,35.965,36.21,277200.0],["2020-06-11",35.44,35.44,33.995,34.0,381400.0],["2020-06-12",35.135,35.165,33.59,34.3,421600.0],["2020-06-15",33.51,36.395,33.51,35.88,443600.0],["2020-06-16",36.865,37.225,36.065,36.325,355800.0],["2020-06-17",36.56,36.85,35.67,35.885,402800.0],["2020-06-18",35.7,36.46,35.41,35.92,367800.0],["2020-06-19",35.92,36.565,35.04,35.26,1285000.0],["2020-06-22",35.095,36.15,34.765,36.04,315800.0],["2020-06-23",36.465,36.87,36.16,36.61,396000.0],["2020-06-24",36.34,37.275,36.03,36.98,442000.0],["2020-06-25",36.795,38.39,36.27,38.325,683000.0],["2020-06-26",38.04,38.38,36.38,36.535,1388400.0],["2020-06-29",36.98,37.83,36.615,37.605,309000.0],["2020-06-30",37.42,38.95,37.42,38.8,483400.0],["2020-07-01",38.93,39.345,38.0,38.275,464400.0],["2020-07-02",38.715,39.53,38.38,38.965,358200.0],["2020-07-06",39.75,39.95,38.83,39.095,313200.0],["2020-07-07",38.74,39.62,38.705,38.76,291600.0],["2020-07-08",38.815,39.03,38.11,38.88,296000.0],["2020-07-09",38.83,39.45,37.985,38.695,279000.0],["2020-07-10",38.82,39.37,38.595,38.835,200000.0],["2020-07-13",39.155,39.905,38.57,38.57,244800.0],["2020-07-14",38.525,39.0,37.945,38.995,298200.0],["2020-07-15",39.655,40.24,39.415,39.555,404000.0],["2020-07-16",39.27,39.305,38.025,38.29,419800.0],["2020-07-17",38.175,39.4,38.115,39.01,391800.0],["2020-07-20",38.81,39.715,38.345,39.0,322800.0],["2020-07-21",40.42,40.42,38.875,39.625,401000.0],["2020-07-22",39.21,39.425,35.945,37.44,658600.0],["2020-07-23",37.305,38.09,37.285,37.66,391800.0],["2020-07-24",37.685,37.865,36.96,37.445,294800.0],["2020-07-27",37.51,38.54,37.51,38.315,243200.0],["2020-07-28",37.925,38.315,36.995,37.14,323800.0],["2020-07-29",37.535,38.12,37.075,37.82,283400.0],["2020-07-30",37.435,37.995,37.37,37.675,263000.0],["2020-07-31",37.72,38.455,37.625,38.385,455800.0],["2020-08-03",38.695,39.18,38.275,38.73,292000.0],["2020-08-04",38.58,39.26,38.33,39.04,255200.0],["2020-08-05",39.395,40.285,39.1,40.225,396000.0],["2020-08-06",40.33,40.375,39.57,40.195,255000.0],["2020-08-07",40.1,40.965,39.695,40.945,319600.0],["2020-08-10",40.92,41.03,39.15,39.345,376000.0],["2020-08-11",39.73,40.07,38.755,39.035,406000.0],["2020-08-12",39.545,39.93,38.895,39.445,342200.0],["2020-08-13",39.425,39.435,38.76,38.935,184200.0],["2020-08-14",38.88,38.88,38.13,38.32,181400.0],["2020-08-17",38.455,39.0,38.005,38.225,325800.0],["2020-08-18",38.16,38.425,37.38,37.66,236200.0],["2020-08-19",37.88,38.205,37.555,37.705,293800.0],["2020-08-20",37.37,38.21,37.135,37.885,255400.0],["2020-08-21",37.93,37.93,37.35,37.67,212200.0],["2020-08-24",38.075,38.15,36.865,37.2,340400.0],["2020-08-25",37.405,37.675,37.1,37.31,305200.0],["2020-08-26",37.315,37.375,36.825,37.32,346000.0],["2020-08-27",37.5,38.13,37.015,37.915,307600.0],["2020-08-28",38.115,38.355,37.6,37.95,181000.0],["2020-08-31",37.84,38.46,37.8,38.1,439400.0],["2020-09-01",37.94,38.015,37.21,37.93,382000.0],["2020-09-02",38.055,39.175,37.88,39.11,277200.0],["2020-09-03",39.115,39.25,36.86,37.35,309400.0],["2020-09-04",37.69,37.82,36.24,37.145,314600.0],["2020-09-08",36.65,37.22,36.365,36.615,268800.0],["2020-09-09",36.96,37.585,36.84,36.97,318800.0],["2020-09-10",37.23,37.41,36.655,36.695,220800.0],["2020-09-11",36.985,37.65,36.75,37.165,349600.0],["2020-09-14",37.405,38.51,37.355,38.275,347000.0],["2020-09-15",38.45,38.605,38.04,38.12,282400.0],["2020-09-16",38.33,39.125,37.955,38.07,400400.0],["2020-09-17",37.7,38.165,37.095,37.525,390400.0],["2020-09-18",37.975,38.965,37.23,37.715,1437600.0],["2020-09-21",37.235,37.545,36.5,37.285,627800.0],["2020-09-22",38.49,40.125,37.29,39.27,604400.0],["2020-09-23",39.275,39.275,37.075,37.35,501400.0],["2020-09-24",37.065,37.58,36.335,36.785,403400.0],["2020-09-25",36.75,37.905,36.375,37.695,309400.0],["2020-09-28",38.0,39.1,37.105,38.795,293400.0],["2020-09-29",38.45,39.375,37.52,38.665,198400.0],["2020-09-30",38.695,39.835,38.695,39.125,499600.0],["2020-10-01",39.535,39.835,38.785,39.4,381200.0],["2020-10-02",36.71,37.05,34.375,34.875,4189200.0],["2020-10-05",35.22,36.485,34.28,34.79,2210600.0],["2020-10-06",34.815,34.97,33.11,34.15,22449200.0],["2020-10-07",34.495,35.59,34.155,35.315,1295000.0],["2020-10-08",35.84,35.84,34.84,35.275,791200.0],["2020-10-09",35.555,35.925,35.115,35.9,442800.0],["2020-10-12",36.125,36.63,35.64,36.17,653600.0],["2020-10-13",35.93,36.485,35.75,35.835,683600.0],["2020-10-14",36.055,36.235,35.185,35.465,550400.0],["2020-10-15",35.065,36.0,34.82,35.84,376200.0],["2020-10-16",35.845,36.43,35.495,35.71,335400.0],["2020-10-19",35.78,35.96,34.705,34.855,365600.0],["2020-10-20",34.95,35.465,34.775,35.14,411600.0],["2020-10-21",35.04,35.615,35.04,35.18,326200.0],["2020-10-22",35.42,35.79,35.195,35.7,328200.0],["2020-10-23",35.895,36.21,35.485,36.145,429200.0],["2020-10-26",35.74,36.275,35.595,36.01,385800.0],["2020-10-27",36.015,36.145,35.365,35.59,381800.0],["2020-10-28",35.01,35.35,34.01,34.17,593000.0],["2020-10-29",34.005,35.085,33.825,34.875,511000.0],["2020-10-30",34.72,34.905,34.28,34.87,694000.0],["2020-11-02",35.3,35.48,34.055,34.415,400000.0],["2020-11-03",34.75,35.435,34.52,35.175,414400.0],["2020-11-04",34.955,35.85,34.59,35.71,468600.0],["2020-11-05",35.92,36.045,35.3,35.725,323000.0],["2020-11-06",35.875,36.03,35.44,35.525,343400.0],["2020-11-09",37.04,37.705,35.835,35.905,574800.0],["2020-11-10",36.005,36.555,35.705,35.99,533400.0],["2020-11-11",36.2,36.485,35.425,36.175,495000.0],["2020-11-12",35.985,36.61,35.115,35.535,287600.0],["2020-11-13",35.82,36.57,35.82,36.37,322600.0],["2020-11-16",36.66,37.17,36.185,37.095,527400.0],["2020-11-17",36.72,37.545,36.445,37.415,396600.0],["2020-11-18",37.4,37.73,36.05,36.13,471400.0],["2020-11-19",35.925,36.5,35.655,36.435,279800.0],["2020-11-20",36.135,37.105,36.0,36.45,360400.0],["2020-11-23",36.785,37.27,36.43,36.895,304400.0],["2020-11-24",37.115,37.445,36.76,37.045,425400.0],["2020-11-25",37.14,37.14,36.77,36.92,360600.0],["2020-11-27",36.92,37.44,36.91,37.435,104800.0],["2020-11-30",37.23,37.515,36.56,37.11,448200.0],["2020-12-01",37.475,37.735,37.01,37.37,319000.0],["2020-12-02",37.145,37.745,37.045,37.385,255000.0],["2020-12-03",37.28,37.61,36.805,37.56,230200.0],["2020-12-04",37.605,38.77,36.875,38.705,412400.0],["2020-12-07",38.825,39.625,38.34,38.595,475800.0],["2020-12-08",38.185,39.41,38.18,39.28,422800.0],["2020-12-09",39.49,39.67,38.905,39.575,428800.0],["2020-12-10",39.545,40.155,39.03,40.08,297800.0],["2020-12-11",39.72,40.695,39.18,39.74,342000.0],["2020-12-14",39.91,40.585,39.485,39.77,336000.0],["2020-12-15",40.145,40.585,39.725,40.245,327000.0],["2020-12-16",40.175,40.625,39.825,40.325,400800.0],["2020-12-17",40.245,40.77,39.945,40.555,348600.0],["2020-12-18",40.74,41.345,40.28,40.4,1055600.0],["2020-12-21",39.82,40.45,39.405,40.26,444200.0],["2020-12-22",37.31,41.11,36.505,40.93,529600.0],["2020-12-23",40.93,41.295,40.705,40.755,417600.0],["2020-12-24",40.99,41.185,40.32,40.475,241000.0],["2020-12-28",41.02,41.165,40.055,40.295,320000.0],["2020-12-29",40.365,40.655,39.76,40.095,251000.0],["2020-12-30",40.215,40.81,39.945,39.97,344400.0],["2020-12-31",39.975,40.145,39.255,39.65,417200.0],["2021-01-04",39.84,40.22,38.675,39.205,540800.0],["2021-01-05",39.24,40.58,39.24,40.185,628200.0],["2021-01-06",40.345,42.01,40.345,41.905,853400.0],["2021-01-07",41.815,42.335,41.57,42.095,535600.0],["2021-01-08",42.105,42.3,41.43,41.925,503600.0],["2021-01-11",41.43,42.1,41.43,42.0,320600.0],["2021-01-12",42.08,42.105,41.38,41.98,301600.0],["2021-01-13",41.86,42.265,41.26,41.48,567800.0],["2021-01-14",41.585,42.3,41.34,41.78,352200.0],["2021-01-15",41.455,42.13,40.53,41.78,388400.0],["2021-01-19",42.29,42.29,41.55,41.89,435200.0],["2021-01-20",42.0,42.93,41.63,42.835,554400.0],["2021-01-21",42.705,42.9,41.75,41.78,542000.0],["2021-01-22",41.505,43.305,41.505,43.085,633400.0],["2021-01-25",42.915,43.185,42.475,42.935,308800.0],["2021-01-26",42.99,43.67,42.775,43.53,387000.0],["2021-01-27",42.575,42.925,41.16,41.33,506000.0],["2021-01-28",41.795,41.965,40.55,40.55,358600.0],["2021-01-29",40.52,41.14,40.025,40.435,405000.0],["2021-02-01",40.74,42.055,40.74,40.985,298800.0],["2021-02-02",41.405,41.945,39.715,40.9,505000.0],["2021-02-03",40.875,40.93,39.625,40.445,450600.0],["2021-02-04",40.355,42.11,40.305,42.09,321400.0],["2021-02-05",42.5,42.99,42.13,42.97,356200.0],["2021-02-08",43.26,44.205,42.835,44.11,399200.0],["2021-02-09",44.215,44.49,43.47,43.555,236000.0],["2021-02-10",43.82,44.165,43.21,43.44,233400.0],["2021-02-11",43.54,43.935,42.61,43.64,271600.0],["2021-02-12",43.63,44.4,43.345,44.24,284200.0],["2021-02-16",44.66,44.66,42.725,43.26,355400.0],["2021-02-17",42.85,43.15,41.79,42.04,413400.0],["2021-02-18",41.745,42.75,41.52,42.045,476600.0],["2021-02-19",42.13,43.16,41.98,42.2,1323200.0],["2021-02-22",41.755,42.235,40.89,41.785,318000.0],["2021-02-23",41.325,41.925,40.37,41.095,366200.0],["2021-02-24",41.035,42.58,41.035,42.235,295600.0],["2021-02-25",42.08,42.575,41.24,41.37,264200.0],["2021-02-26",41.6,41.735,40.785,40.96,397400.0],["2021-03-01",41.64,42.3,41.16,42.025,288200.0],["2021-03-02",42.025,42.025,40.695,40.755,214400.0],["2021-03-03",40.61,40.92,39.915,40.23,821800.0],["2021-03-04",40.17,40.29,38.62,38.85,352200.0],["2021-03-05",39.39,39.97,38.82,39.875,510600.0],["2021-03-08",40.07,40.425,39.31,39.67,327400.0],["2021-03-09",40.325,41.45,40.1,40.84,949800.0],["2021-03-10",41.365,42.04,40.055,41.49,310200.0],["2021-03-11",41.695,42.31,40.655,42.21,269000.0],["2021-03-12",42.12,42.565,41.55,42.395,449400.0],["2021-03-15",42.16,42.825,42.12,42.43,250800.0],["2021-03-16",42.255,42.335,41.575,42.015,225000.0],["2021-03-17",41.67,42.605,40.38,42.445,306400.0],["2021-03-18",42.315,42.315,41.34,41.5,281200.0],["2021-03-19",41.185,41.83,41.045,41.26,1176600.0],["2021-03-22",41.31,41.615,41.13,41.33,381200.0],["2021-03-23",40.615,43.355,40.155,42.735,797200.0],["2021-03-24",42.885,43.105,42.17,42.57,351400.0],["2021-03-25",42.4,42.96,40.8,42.76,372400.0],["2021-03-26",42.81,43.87,42.055,43.625,253800.0],["2021-03-29",43.245,44.12,42.545,42.555,498400.0],["2021-03-30",42.61,43.73,42.265,43.46,504200.0],["2021-03-31",43.805,44.81,43.265,44.445,756800.0],["2021-04-01",44.6,45.165,44.26,44.665,326400.0],["2021-04-05",44.65,45.175,44.37,44.995,375400.0],["2021-04-06",45.0,45.6,44.54,44.67,341200.0],["2021-04-07",44.505,44.555,43.835,44.235,362800.0],["2021-04-08",44.705,45.495,44.465,45.345,242000.0],["2021-04-09",45.44,46.49,45.17,46.275,426600.0],["2021-04-12",46.2,46.205,45.47,45.63,204600.0],["2021-04-13",45.51,46.7,45.155,46.645,380800.0],["2021-04-14",46.57,47.305,46.385,47.115,386200.0],["2021-04-15",47.18,47.44,46.35,46.43,211200.0],["2021-04-16",46.755,47.77,45.705,47.4,308000.0],["2021-04-19",47.25,47.825,47.05,47.745,436200.0],["2021-04-20",47.845,48.68,47.095,48.335,941000.0],["2021-04-21",48.265,48.77,47.205,47.49,331400.0],["2021-04-22",47.615,48.08,47.22,47.475,398600.0],["2021-04-23",47.715,48.52,47.605,48.305,263600.0],["2021-04-26",48.635,48.85,47.96,48.02,182600.0],["2021-04-27",48.185,48.255,46.49,47.9,225800.0],["2021-04-28",47.775,47.96,47.2,47.75,172600.0],["2021-04-29",48.085,48.295,47.625,48.185,174000.0],["2021-04-30",47.855,48.26,47.535,48.005,349400.0],["2021-05-03",48.385,48.6,47.85,48.02,265000.0],["2021-05-04",47.89,48.15,47.195,47.51,391400.0],["2021-05-05",47.515,47.71,46.72,46.78,207400.0],["2021-05-06",46.86,47.45,46.33,47.355,225800.0],["2021-05-07",47.085,47.91,47.085,47.69,155600.0],["2021-05-10",47.645,47.83,46.22,46.22,268800.0],["2021-05-11",45.425,46.69,45.425,45.995,988000.0],["2021-05-12",45.8,46.19,44.74,44.78,520000.0],["2021-05-13",44.95,46.375,44.89,46.045,474600.0],["2021-05-14",46.305,46.71,45.9,46.43,213000.0],["2021-05-17",46.125,46.545,45.425,45.645,277600.0],["2021-05-18",45.615,46.66,45.29,45.575,370600.0],["2021-05-19",45.125,46.155,45.01,45.77,251200.0],["2021-05-20",45.645,46.495,45.61,46.455,247200.0],["2021-05-21",46.715,46.955,45.75,45.77,330600.0],["2021-05-24",45.865,46.64,45.865,46.34,193000.0],["2021-05-25",46.45,46.75,45.63,45.83,772600.0],["2021-05-26",46.08,46.585,45.665,46.11,246800.0],["2021-05-27",46.25,46.76,45.93,46.345,265600.0],["2021-05-28",46.5,46.89,45.9,46.155,267600.0],["2021-06-01",46.445,47.325,45.285,45.62,326400.0],["2021-06-02",45.91,46.15,45.135,45.245,328000.0],["2021-06-03",45.215,45.79,44.505,45.14,285800.0],["2021-06-04",45.15,45.465,44.86,45.24,277000.0],["2021-06-07",45.47,46.32,44.73,45.66,438100.0],["2021-06-08",45.97,46.24,44.82,45.2,313700.0],["2021-06-09",45.19,45.6,44.69,44.89,257900.0],["2021-06-10",44.8,45.23,44.22,45.02,260100.0],["2021-06-11",45.0,45.59,44.91,45.52,205500.0],["2021-06-14",45.49,46.0,45.23,45.37,380500.0],["2021-06-15",45.5,45.79,45.19,45.64,307100.0],["2021-06-16",45.6,46.06,45.33,45.62,274800.0],["2021-06-17",45.54,46.39,45.49,46.02,354500.0],["2021-06-18",45.66,45.89,44.63,44.73,653800.0],["2021-06-21",44.89,46.02,43.42,45.55,207700.0],["2021-06-22",45.39,45.87,44.96,45.73,270200.0],["2021-06-23",46.11,46.11,45.13,45.29,248500.0],["2021-06-24",45.49,45.86,45.12,45.79,150200.0],["2021-06-25",45.77,46.22,45.63,45.95,1005400.0],["2021-06-28",45.73,46.6,45.69,46.32,254400.0],["2021-06-29",46.37,46.64,46.17,46.5,165000.0],["2021-06-30",46.27,46.62,45.95,46.04,233200.0],["2021-07-01",46.01,46.62,45.91,46.19,385000.0],["2021-07-02",46.4,46.4,45.72,46.1,259600.0],["2021-07-06",45.97,46.04,45.1,45.76,466100.0],["2021-07-07",45.71,46.21,45.22,45.61,500500.0],["2021-07-08",44.98,45.65,44.89,45.34,233200.0],["2021-07-09",45.46,45.9,44.96,44.99,241000.0],["2021-07-12",45.06,46.14,44.65,46.05,305500.0],["2021-07-13",45.85,46.16,45.15,45.21,206000.0],["2021-07-14",45.37,45.51,44.58,44.73,227000.0],["2021-07-15",44.48,44.75,44.02,44.33,182100.0],["2021-07-16",44.68,45.05,44.15,44.43,275000.0],["2021-07-19",44.01,45.04,44.01,44.21,241700.0],["2021-07-20",44.13,45.01,43.85,44.35,621600.0],["2021-07-21",44.71,45.33,43.95,44.32,368500.0],["2021-07-22",44.24,44.5,42.76,42.79,270300.0],["2021-07-23",43.05,43.59,42.43,43.38,206000.0],["2021-07-26",43.38,43.47,43.11,43.44,178600.0],["2021-07-27",43.43,43.54,42.86,43.18,259700.0],["2021-07-28",43.22,43.85,43.22,43.59,186500.0],["2021-07-29",42.26,44.17,42.26,44.04,167500.0],["2021-07-30",43.91,44.41,43.45,43.56,287400.0],["2021-08-02",43.79,43.93,43.1,43.18,218600.0],["2021-08-03",43.07,43.44,42.92,43.34,265200.0],["2021-08-04",43.11,43.39,42.96,43.26,225400.0],["2021-08-05",43.48,43.67,43.15,43.6,157900.0],["2021-08-06",43.86,44.13,43.36,43.77,215900.0],["2021-08-09",43.78,43.79,43.2,43.28,154900.0],["2021-08-10",43.22,43.43,42.51,42.55,191800.0],["2021-08-11",42.74,42.91,42.18,42.5,170800.0],["2021-08-12",42.62,42.62,42.2,42.29,219000.0],["2021-08-13",42.19,42.55,41.8,42.32,163000.0],["2021-08-16",42.34,43.27,42.05,42.79,311400.0],["2021-08-17",42.67,43.23,42.21,43.16,311600.0],["2021-08-18",43.33,43.47,42.46,42.49,238900.0],["2021-08-19",42.36,43.13,42.19,42.61,295300.0],["2021-08-20",42.51,43.97,42.51,43.82,463800.0],["2021-08-23",43.94,44.14,43.49,43.86,179800.0],["2021-08-24",43.79,43.96,43.51,43.59,229000.0],["2021-08-25",43.49,43.77,43.01,43.12,166100.0],["2021-08-26",43.15,43.15,42.59,42.61,165700.0],["2021-08-27",42.74,43.9,42.74,43.75,259000.0],["2021-08-30",43.74,44.26,43.65,43.8,185700.0],["2021-08-31",43.9,44.12,43.58,43.78,213600.0],["2021-09-01",43.82,44.23,43.49,44.15,148900.0],["2021-09-02",44.36,44.61,44.11,44.46,190800.0],["2021-09-03",44.52,44.71,44.2,44.53,164300.0],["2021-09-07",44.43,44.43,43.39,43.43,160700.0],["2021-09-08",43.28,43.9,43.27,43.6,239000.0],["2021-09-09",43.56,44.06,42.76,42.78,231700.0],["2021-09-10",42.96,43.06,42.33,42.46,247900.0],["2021-09-13",42.75,42.79,41.71,42.22,278800.0],["2021-09-14",42.44,42.56,41.49,41.57,253800.0],["2021-09-15",41.36,42.06,41.23,41.94,295200.0],["2021-09-16",42.1,42.11,41.05,41.86,247800.0],["2021-09-17",42.2,42.31,40.94,41.38,1301700.0],["2021-09-20",40.81,41.34,39.9,40.16,656100.0],["2021-09-21",41.37,42.76,40.39,41.69,775200.0],["2021-09-22",41.49,41.68,40.55,41.35,588800.0],["2021-09-23",41.5,42.93,41.19,42.81,355700.0],["2021-09-24",42.72,42.77,42.15,42.61,271400.0],["2021-09-27",42.76,44.74,42.19,44.55,480400.0],["2021-09-28",44.28,44.38,43.01,43.82,425300.0],["2021-09-29",43.7,44.54,43.43,43.95,392000.0],["2021-09-30",44.19,44.35,43.39,43.43,499500.0],["2021-10-01",43.59,43.72,42.71,43.35,411600.0],["2021-10-04",43.24,43.88,42.95,43.82,406800.0],["2021-10-05",43.93,44.22,42.6,42.62,504900.0],["2021-10-06",42.42,42.55,41.46,42.05,269000.0],["2021-10-07",42.3,43.1,42.3,42.45,289400.0],["2021-10-08",42.63,43.04,41.38,41.42,183300.0],["2021-10-11",41.28,41.7,40.96,41.02,153000.0],["2021-10-12",41.24,41.7,40.67,40.85,149200.0],["2021-10-13",40.92,41.26,40.49,40.97,233300.0],["2021-10-14",41.43,41.64,41.02,41.37,229200.0],["2021-10-15",42.02,42.02,41.02,41.04,285200.0],["2021-10-18",40.85,41.52,40.59,41.09,175900.0],["2021-10-19",41.29,41.65,41.06,41.16,178300.0],["2021-10-20",41.09,41.56,41.05,41.18,154400.0],["2021-10-21",41.13,41.53,41.07,41.34,206500.0],["2021-10-22",41.26,41.63,40.96,41.09,225000.0],["2021-10-25",41.17,41.81,40.82,41.66,299200.0],["2021-10-26",41.75,42.11,41.48,42.06,196000.0],["2021-10-27",41.93,41.93,41.09,41.14,252100.0],["2021-10-28",41.19,41.88,41.19,41.47,219100.0],["2021-10-29",41.5,42.48,41.46,42.31,455400.0],["2021-11-01",42.31,43.13,42.22,42.97,209900.0],["2021-11-02",43.19,43.34,42.2,42.81,174400.0],["2021-11-03",42.61,44.05,42.61,43.83,273400.0],["2021-11-04",44.01,44.54,43.75,43.94,198200.0],["2021-11-05",44.04,45.44,44.04,45.33,286500.0],["2021-11-08",45.63,45.93,45.07,45.19,204400.0],["2021-11-09",44.97,45.65,44.75,45.28,141000.0],["2021-11-10",45.21,45.47,44.1,44.47,200500.0],["2021-11-11",44.68,44.93,43.96,44.79,186300.0],["2021-11-12",44.78,44.83,44.2,44.28,147500.0],["2021-11-15",44.29,44.51,43.81,44.09,213000.0],["2021-11-16",43.98,44.94,43.92,44.58,243700.0],["2021-11-17",44.42,44.46,43.19,43.61,269000.0],["2021-11-18",43.86,44.01,42.78,43.58,276300.0],["2021-11-19",43.5,44.34,43.17,44.0,267600.0],["2021-11-22",44.33,44.82,43.68,44.11,218200.0],["2021-11-23",43.89,44.79,43.52,44.58,291000.0],["2021-11-24",44.49,44.49,43.3,43.53,187300.0],["2021-11-26",43.15,43.74,41.04,41.19,304600.0],["2021-11-29",41.64,41.9,40.69,40.97,292700.0],["2021-11-30",40.57,41.17,40.01,40.13,334900.0],["2021-12-01",40.86,41.0,39.28,39.35,280300.0],["2021-12-02",39.43,40.62,39.02,40.45,286100.0],["2021-12-03",40.69,41.34,39.34,39.62,225800.0],["2021-12-06",40.19,40.88,39.75,40.5,367600.0],["2021-12-07",41.0,41.44,40.57,40.89,299100.0],["2021-12-08",40.92,41.48,40.66,41.38,346700.0],["2021-12-09",41.05,41.44,39.91,40.13,235200.0],["2021-12-10",40.43,40.99,40.07,40.2,362200.0],["2021-12-13",40.17,40.88,39.9,40.12,313800.0],["2021-12-14",42.0,43.72,39.95,43.41,1811100.0],["2021-12-15",43.23,43.85,41.79,42.83,1388900.0],["2021-12-16",43.86,45.44,43.86,44.41,788000.0],["2021-12-17",44.87,45.63,44.2,44.39,1061600.0],["2021-12-20",43.82,44.75,43.42,44.32,515300.0],["2021-12-21",44.04,44.7,43.43,44.17,623200.0],["2021-12-22",43.95,45.08,43.4,44.93,378700.0],["2021-12-23",45.29,45.29,44.26,44.41,391000.0],["2021-12-27",44.69,46.71,44.42,46.65,510800.0],["2021-12-28",46.65,47.07,45.96,46.4,505600.0],["2021-12-29",46.33,46.97,45.26,45.99,292700.0],["2021-12-30",46.03,46.68,45.74,45.8,262900.0],["2021-12-31",45.75,47.8,45.14,45.41,287300.0],["2022-01-03",45.3,45.6,44.28,44.37,366300.0],["2022-01-04",44.11,44.39,43.66,43.88,532200.0],["2022-01-05",43.72,44.28,43.66,43.75,635800.0],["2022-01-06",43.57,43.95,41.22,41.37,522100.0],["2022-01-07",41.22,41.77,39.99,40.03,521700.0],["2022-01-10",40.08,40.08,38.7,39.57,535100.0],["2022-01-11",39.5,40.07,38.83,40.02,475100.0],["2022-01-12",39.98,40.54,39.47,39.69,633000.0],["2022-01-13",39.81,39.97,38.78,38.95,389200.0],["2022-01-14",38.56,39.03,38.24,38.92,405900.0],["2022-01-18",38.26,38.96,37.21,37.32,551200.0],["2022-01-19",37.5,38.22,36.29,36.39,595800.0],["2022-01-20",36.81,37.13,35.7,35.8,1122900.0],["2022-01-21",35.58,36.42,34.85,35.03,1421000.0],["2022-01-24",35.01,36.74,34.36,36.63,668900.0],["2022-01-25",36.15,36.32,35.02,35.42,545200.0],["2022-01-26",35.52,36.42,34.51,34.86,491800.0],["2022-01-27",35.05,36.5,34.34,34.45,381600.0],["2022-01-28",34.76,35.06,33.67,35.06,483500.0],["2022-01-31",35.11,36.61,35.1,36.47,508000.0],["2022-02-01",36.33,36.65,35.64,36.46,401200.0],["2022-02-02",36.79,36.79,36.0,36.02,381700.0],["2022-02-03",35.85,36.29,35.54,35.64,310400.0],["2022-02-04",35.55,35.73,34.99,35.47,295400.0],["2022-02-07",35.35,36.26,35.35,35.59,228800.0],["2022-02-08",35.76,36.33,35.1,36.06,257600.0],["2022-02-09",36.34,36.53,35.87,36.34,315500.0],["2022-02-10",35.67,36.54,35.59,35.89,386600.0],["2022-02-11",36.01,36.52,35.7,36.16,377700.0],["2022-02-14",35.95,36.78,35.74,36.01,400400.0],["2022-02-15",36.33,36.9,36.26,36.46,394300.0],["2022-02-16",36.38,36.72,35.87,36.4,383000.0],["2022-02-17",36.7,36.7,35.32,35.44,338800.0],["2022-02-18",35.23,35.81,35.01,35.22,1022700.0],["2022-02-22",35.23,35.61,35.06,35.27,525400.0],["2022-02-23",35.62,35.83,34.38,34.54,467200.0],["2022-02-24",34.34,35.48,33.94,35.37,468200.0],["2022-02-25",35.6,36.3,35.21,36.23,284300.0],["2022-02-28",35.86,36.1,35.35,35.7,530600.0],["2022-03-01",35.59,35.76,35.08,35.65,547400.0],["2022-03-02",35.9,36.15,35.5,35.71,298400.0],["2022-03-03",35.55,36.04,35.14,35.3,271400.0],["2022-03-04",34.89,35.9,34.89,35.77,431700.0],["2022-03-07",36.0,36.05,34.96,35.5,409900.0],["2022-03-08",35.32,35.79,34.32,34.77,398500.0],["2022-03-09",35.27,35.63,34.76,35.32,224500.0],["2022-03-10",34.73,34.83,34.24,34.77,251700.0],["2022-03-11",34.97,35.15,33.75,33.81,240800.0],["2022-03-14",34.41,34.41,33.28,33.38,265500.0],["2022-03-15",33.72,34.24,33.49,34.21,267400.0],["2022-03-16",34.6,35.05,33.83,34.72,382700.0],["2022-03-17",34.55,35.29,34.51,35.07,305800.0],["2022-03-18",34.71,35.44,34.54,35.35,938000.0],["2022-03-21",35.4,35.61,34.46,34.86,478300.0],["2022-03-22",34.87,35.49,34.51,34.97,470700.0],["2022-03-23",34.61,35.46,33.58,33.74,774900.0],["2022-03-24",30.2,33.43,29.71,31.04,1402500.0],["2022-03-25",31.17,31.72,30.78,31.24,506600.0],["2022-03-28",31.17,31.82,31.01,31.52,426100.0],["2022-03-29",31.96,32.65,31.69,31.95,511400.0],["2022-03-30",32.07,32.4,31.17,31.23,547900.0],["2022-03-31",31.13,32.0,30.76,30.84,536000.0],["2022-04-01",30.98,31.66,30.82,31.52,669800.0],["2022-04-04",31.43,31.73,31.04,31.22,363100.0],["2022-04-05",31.18,31.66,30.71,31.51,663400.0],["2022-04-06",31.5,31.62,30.75,31.0,405000.0],["2022-04-07",30.9,31.64,30.9,31.37,354700.0],["2022-04-08",31.26,31.76,31.21,31.35,324400.0],["2022-04-11",31.22,31.3,30.72,31.04,364600.0],["2022-04-12",31.15,31.83,31.1,31.14,377300.0],["2022-04-13",31.1,31.31,30.78,30.81,209100.0],["2022-04-14",30.97,31.11,30.05,30.06,339400.0],["2022-04-18",30.0,30.02,28.86,29.07,384200.0],["2022-04-19",28.99,29.7,28.99,29.3,302800.0],["2022-04-20",29.56,29.95,29.27,29.55,354000.0],["2022-04-21",30.1,30.1,29.2,29.5,815500.0],["2022-04-22",28.64,29.87,28.57,28.59,439700.0],["2022-04-25",28.51,29.06,28.12,28.4,388500.0],["2022-04-26",28.13,28.22,26.65,26.84,616700.0],["2022-04-27",26.86,27.58,26.42,26.72,810700.0],["2022-04-28",26.98,27.13,26.25,26.88,472400.0],["2022-04-29",26.73,27.24,26.25,26.4,594300.0],["2022-05-02",26.58,27.56,26.11,26.64,593200.0],["2022-05-03",26.61,27.39,26.51,26.79,456900.0],["2022-05-04",26.8,28.81,26.65,28.72,626100.0],["2022-05-05",28.3,28.5,27.85,28.27,1063500.0],["2022-05-06",27.99,28.22,27.3,27.8,720600.0],["2022-05-09",27.66,27.73,26.57,26.67,792400.0],["2022-05-10",26.93,27.05,25.7,26.22,794600.0],["2022-05-11",26.45,27.21,24.9,25.08,895700.0],["2022-05-12",25.07,26.52,24.96,26.5,720700.0],["2022-05-13",27.06,27.1,26.19,26.48,460100.0],["2022-05-16",26.38,26.69,25.9,25.95,323700.0],["2022-05-17",26.6,26.92,25.96,26.89,636600.0],["2022-05-18",26.44,26.92,25.82,26.02,578500.0],["2022-05-19",25.81,26.46,25.61,26.08,495600.0],["2022-05-20",26.49,26.63,25.7,26.62,473600.0],["2022-05-23",26.9,26.9,25.83,26.43,481300.0],["2022-05-24",26.41,26.51,25.96,26.45,451100.0],["2022-05-25",26.57,26.57,25.61,26.31,1056200.0],["2022-05-26",26.57,26.59,26.1,26.23,622200.0],["2022-05-27",26.45,26.95,26.29,26.68,664100.0],["2022-05-31",26.78,26.81,26.28,26.46,970500.0],["2022-06-01",26.73,26.95,25.63,26.3,601900.0],["2022-06-02",26.52,26.84,26.14,26.84,837900.0],["2022-06-03",26.8,26.8,25.87,26.11,641600.0],["2022-06-06",26.39,26.49,25.4,25.78,735200.0],["2022-06-07",25.48,26.08,25.33,25.99,764600.0],["2022-06-08",25.82,26.21,25.65,25.74,391300.0],["2022-06-09",25.54,25.54,24.77,24.79,402300.0],["2022-06-10",24.39,24.53,23.76,24.02,713600.0],["2022-06-13",23.67,23.71,23.15,23.31,603400.0],["2022-06-14",23.31,23.62,22.56,22.78,865000.0],["2022-06-15",23.1,23.46,22.56,23.02,730000.0],["2022-06-16",22.59,22.98,22.12,22.65,764300.0],["2022-06-17",23.06,23.54,22.76,22.84,1557200.0],["2022-06-21",23.15,23.28,22.86,22.94,625600.0],["2022-06-22",22.66,23.47,22.57,23.3,730300.0],["2022-06-23",23.44,23.93,23.35,23.92,1135900.0],["2022-06-24",24.2,24.66,23.95,24.61,1279500.0],["2022-06-27",24.79,24.99,24.47,24.64,550500.0],["2022-06-28",24.84,25.0,24.0,24.04,641500.0],["2022-06-29",24.03,24.3,23.77,24.27,646600.0],["2022-06-30",24.1,24.29,23.76,24.09,515900.0],["2022-07-01",24.02,24.31,23.75,24.3,854000.0],["2022-07-05",24.11,24.37,23.37,24.33,797500.0],["2022-07-06",24.46,24.67,24.03,24.2,510200.0],["2022-07-07",24.13,24.45,22.98,23.5,1466800.0],["2022-07-08",23.5,23.57,23.16,23.39,1168800.0],["2022-07-11",22.9,23.45,22.79,22.88,868200.0],["2022-07-12",22.74,23.03,22.45,22.66,751600.0],["2022-07-13",22.54,22.56,21.83,21.86,832200.0],["2022-07-14",21.58,21.84,21.13,21.61,690400.0],["2022-07-15",22.13,22.94,21.84,22.5,1340300.0],["2022-07-18",22.56,22.76,21.64,21.68,693700.0],["2022-07-19",22.06,22.46,21.88,22.36,612100.0],["2022-07-20",22.39,22.57,22.05,22.43,1809600.0],["2022-07-21",22.44,23.03,22.35,22.75,1288500.0],["2022-07-22",22.65,22.78,21.8,22.01,1054500.0],["2022-07-25",22.03,22.13,21.48,21.52,1305800.0],["2022-07-26",22.03,22.57,21.44,22.48,4373600.0],["2022-07-27",22.71,23.52,21.87,23.25,3370500.0],["2022-07-28",23.19,23.59,22.54,22.77,3373300.0],["2022-07-29",23.07,23.23,22.59,23.13,2716800.0],["2022-08-01",23.08,23.47,22.37,22.58,1665500.0],["2022-08-02",22.5,22.63,21.96,22.11,2796800.0],["2022-08-03",22.28,22.32,21.68,22.18,3931100.0],["2022-08-04",22.2,22.26,21.07,21.56,5798700.0],["2022-08-05",21.41,21.69,21.3,21.42,4004400.0],["2022-08-08",21.52,21.7,21.36,21.51,4257100.0],["2022-08-09",21.51,21.57,21.02,21.27,5886700.0],["2022-08-10",21.57,22.3,21.47,22.13,4929000.0],["2022-08-11",22.24,22.6,21.77,21.93,4677400.0],["2022-08-12",22.1,22.38,21.98,22.26,3903000.0],["2022-08-15",22.17,22.33,21.84,22.28,4043000.0],["2022-08-16",22.19,22.2,21.63,21.93,2422300.0],["2022-08-17",21.64,21.83,21.37,21.43,4962500.0],["2022-08-18",21.5,21.5,20.84,21.11,3460000.0],["2022-08-19",21.12,21.12,20.82,21.01,3312100.0],["2022-08-22",20.9,21.0,20.48,20.78,5929600.0],["2022-08-23",20.78,20.8,20.49,20.64,8546300.0],["2022-08-24",20.63,20.64,20.2,20.47,8743900.0],["2022-08-25",20.56,20.93,20.45,20.92,11091900.0],["2022-08-26",20.9,23.19,20.9,21.23,18371000.0],["2022-08-29",21.25,22.35,20.94,21.54,12868500.0],["2022-08-30",21.24,21.77,20.79,21.17,11192300.0],["2022-08-31",20.75,21.37,20.52,20.9,11032400.0],["2022-09-01",20.23,20.25,18.85,19.0,24844500.0],["2022-09-02",19.21,19.29,17.56,18.03,36926100.0],["2022-09-06",17.8,17.88,16.72,16.95,11232500.0],["2022-09-07",17.17,18.01,17.04,17.75,7078000.0],["2022-09-08",17.7,18.2,17.5,18.01,5558700.0],["2022-09-09",18.26,19.04,18.18,18.46,20923400.0],["2022-09-12",18.51,18.61,17.8,18.06,9776100.0],["2022-09-13",17.7,17.71,16.47,16.5,10645900.0],["2022-09-14",16.5,16.53,15.99,16.11,12496700.0],["2022-09-15",16.07,16.91,15.97,16.17,5599800.0],["2022-09-16",16.17,16.45,16.0,16.11,8176500.0],["2022-09-19",15.98,16.02,15.57,15.86,8369200.0],["2022-09-20",15.69,15.74,15.14,15.29,3807900.0],["2022-09-21",15.33,15.67,15.05,15.07,3625400.0],["2022-09-22",15.21,15.21,14.69,14.97,3831600.0],["2022-09-23",14.86,15.05,14.51,14.79,3879900.0],["2022-09-26",14.77,14.98,14.38,14.56,4778400.0],["2022-09-27",14.72,14.94,13.99,14.26,5879300.0],["2022-09-28",14.32,14.48,14.07,14.41,5664700.0],["2022-09-29",14.6,14.88,14.36,14.56,6410500.0],["2022-09-30",14.56,14.68,13.92,13.97,4656700.0],["2022-10-03",14.0,14.09,13.64,13.92,5408800.0],["2022-10-04",14.12,14.49,14.01,14.38,6218200.0],["2022-10-05",14.32,14.34,13.39,13.75,4948000.0],["2022-10-06",13.59,13.66,13.22,13.28,4432700.0],["2022-10-07",13.09,13.17,12.66,12.68,9856100.0],["2022-10-10",12.75,12.78,12.08,12.11,3862400.0],["2022-10-11",12.0,12.24,11.6,11.68,5532800.0],["2022-10-12",11.73,12.53,11.54,12.2,10919700.0],["2022-10-13",11.9,12.43,11.79,12.14,4356400.0],["2022-10-14",12.21,12.25,11.3,11.33,4247600.0],["2022-10-17",11.55,11.97,11.55,11.75,3633400.0],["2022-10-18",12.0,12.36,11.28,11.32,4491000.0],["2022-10-19",11.15,11.26,10.75,10.9,4324800.0],["2022-10-20",10.89,11.17,10.77,10.79,3966100.0],["2022-10-21",10.71,11.11,10.49,11.03,3884700.0],["2022-10-24",11.09,11.34,10.98,11.24,4034800.0],["2022-10-25",11.22,12.08,11.22,12.04,5087200.0],["2022-10-26",12.0,12.78,11.96,12.45,4103500.0],["2022-10-27",12.51,12.81,12.23,12.78,4206900.0],["2022-10-28",12.8,13.13,12.69,13.13,4157700.0],["2022-10-31",13.17,13.36,13.0,13.2,3514300.0],["2022-11-01",13.5,13.68,13.15,13.37,3734200.0],["2022-11-02",13.4,13.56,12.94,12.97,3904000.0],["2022-11-03",12.82,13.13,12.69,13.02,4382300.0],["2022-11-04",13.29,13.74,13.05,13.69,4454100.0],["2022-11-07",13.77,14.04,13.6,14.02,9928500.0],["2022-11-08",13.97,14.37,13.64,14.12,3742800.0],["2022-11-09",13.84,14.33,13.73,14.11,4786300.0],["2022-11-10",14.71,15.84,14.71,15.8,6790000.0],["2022-11-11",15.85,16.42,15.74,16.28,3926400.0],["2022-11-14",16.02,16.36,15.94,15.97,5430500.0],["2022-11-15",16.2,16.57,16.16,16.28,2887800.0],["2022-11-16",16.17,16.34,16.01,16.04,2116300.0],["2022-11-17",15.67,15.7,15.32,15.62,2645400.0],["2022-11-18",15.79,16.17,15.62,15.74,2126700.0],["2022-11-21",15.44,15.71,15.41,15.45,3097600.0],["2022-11-22",16.01,16.16,15.45,15.88,3019100.0],["2022-11-23",15.93,16.24,15.9,16.2,2030300.0],["2022-11-25",16.11,16.3,15.93,16.27,944700.0],["2022-11-28",16.1,16.12,15.19,15.24,2795500.0],["2022-11-29",15.25,15.61,15.12,15.49,2511800.0],["2022-11-30",15.67,16.57,15.43,16.56,4481200.0],["2022-12-01",16.64,16.87,16.39,16.5,3166300.0],["2022-12-02",16.17,16.83,16.03,16.43,2726300.0],["2022-12-05",16.49,16.49,15.65,15.9,2419500.0],["2022-12-06",15.71,15.92,15.31,15.48,2465100.0],["2022-12-07",15.41,15.79,15.24,15.36,2621600.0],["2022-12-08",15.43,15.74,15.21,15.53,3002400.0],["2022-12-09",15.46,15.7,15.08,15.1,2641400.0],["2022-12-12",15.27,15.46,14.93,15.39,3247000.0],["2022-12-13",15.97,16.24,15.6,15.74,3639300.0],["2022-12-14",15.6,15.92,15.2,15.35,3483500.0],["2022-12-15",15.16,15.37,14.91,15.13,3607800.0],["2022-12-16",15.05,15.13,14.71,14.88,17426800.0],["2022-12-19",14.76,15.03,14.37,14.64,4252800.0],["2022-12-20",14.57,14.93,14.56,14.57,3206800.0],["2022-12-21",14.72,15.09,14.63,14.93,1852400.0],["2022-12-22",14.8,15.02,14.52,14.99,1916100.0],["2022-12-23",14.97,15.08,14.75,14.87,1312000.0],["2022-12-27",14.81,14.9,14.48,14.88,1821900.0],["2022-12-28",14.83,15.04,14.48,14.72,1993500.0],["2022-12-29",14.9,15.58,14.87,15.38,1807500.0],["2022-12-30",15.18,15.31,15.04,15.23,1620800.0],["2023-01-03",15.46,15.69,15.09,15.26,2170600.0],["2023-01-04",15.53,15.8,15.47,15.57,2706500.0],["2023-01-05",15.62,16.43,15.21,16.14,4273700.0],["2023-01-06",16.1,16.42,15.89,16.37,3881000.0],["2023-01-09",16.6,17.27,16.45,17.04,4871700.0],["2023-01-10",16.97,17.32,16.91,17.31,2884300.0],["2023-01-11",17.57,18.12,17.5,17.84,3227300.0],["2023-01-12",17.85,17.95,17.43,17.77,2991100.0],["2023-01-13",17.57,17.95,17.57,17.86,1779000.0],["2023-01-17",17.86,18.45,17.8,18.29,2597000.0],["2023-01-18",18.43,18.81,18.38,18.65,2290600.0],["2023-01-19",18.69,19.86,18.66,19.55,4937100.0],["2023-01-20",19.73,19.75,19.27,19.62,2400800.0],["2023-01-23",19.57,20.06,19.43,19.98,1850900.0],["2023-01-24",19.78,20.01,19.68,19.82,2311000.0],["2023-01-25",19.7,19.95,19.33,19.95,2104100.0],["2023-01-26",20.08,20.2,19.75,19.88,1829800.0],["2023-01-27",19.72,20.08,19.6,20.04,1511600.0],["2023-01-30",19.78,20.08,19.76,19.96,1575700.0],["2023-01-31",20.05,21.43,19.93,21.41,4444500.0],["2023-02-01",21.48,21.61,20.54,20.87,4238500.0],["2023-02-02",21.18,21.49,20.74,21.1,3329900.0],["2023-02-03",20.71,21.0,20.23,20.29,2036600.0],["2023-02-06",19.95,20.05,19.77,19.89,1616100.0],["2023-02-07",19.78,20.48,19.6,20.39,1814900.0],["2023-02-08",20.26,20.26,19.84,20.0,1420200.0],["2023-02-09",20.07,20.13,19.63,19.83,1833500.0],["2023-02-10",19.73,19.82,19.5,19.64,1847700.0],["2023-02-13",19.6,20.07,19.46,20.05,2150900.0],["2023-02-14",19.99,20.45,19.83,20.37,1682500.0],["2023-02-15",20.18,20.56,20.09,20.41,1137200.0],["2023-02-16",20.01,20.57,19.88,20.22,1704000.0],["2023-02-17",20.31,20.42,20.06,20.35,1274000.0],["2023-02-21",20.01,20.11,19.38,19.52,1866600.0],["2023-02-22",19.47,19.64,19.22,19.33,1239800.0],["2023-02-23",19.44,19.5,18.84,19.03,1166000.0],["2023-02-24",18.65,18.84,18.43,18.61,1419700.0],["2023-02-27",18.85,18.93,18.61,18.66,1050500.0],["2023-02-28",18.46,18.57,17.57,17.69,2743700.0],["2023-03-01",17.69,18.65,17.69,18.36,2308800.0],["2023-03-02",18.11,18.8,17.93,18.77,1482000.0],["2023-03-03",19.02,19.26,18.78,19.08,1300600.0],["2023-03-06",19.06,19.22,18.41,18.46,1100700.0],["2023-03-07",18.41,18.48,18.12,18.35,1165600.0],["2023-03-08",18.52,18.55,18.2,18.5,898300.0],["2023-03-09",18.61,18.74,17.87,17.87,1129900.0],["2023-03-10",17.89,18.02,17.11,17.32,1479100.0],["2023-03-13",17.17,18.18,16.81,18.06,2059700.0],["2023-03-14",18.6,18.6,17.75,18.1,1393900.0],["2023-03-15",17.72,18.06,17.54,18.01,1513700.0],["2023-03-16",17.86,18.5,17.76,18.43,1477000.0],["2023-03-17",18.44,18.55,18.12,18.48,2680000.0],["2023-03-20",18.52,18.62,17.97,18.13,1002100.0],["2023-03-21",18.4,18.93,18.25,18.91,1641900.0],["2023-03-22",18.87,19.11,18.34,18.35,1072000.0],["2023-03-23",18.5,18.77,18.14,18.29,937800.0],["2023-03-24",18.14,18.62,18.02,18.21,1747400.0],["2023-03-27",18.42,18.61,18.09,18.3,871800.0],["2023-03-28",18.21,18.41,18.01,18.26,965500.0],["2023-03-29",18.52,18.58,18.22,18.49,1928500.0],["2023-03-30",18.1,18.25,16.75,17.45,3912400.0],["2023-03-31",17.41,18.56,17.41,18.52,2379900.0],["2023-04-03",18.4,18.4,17.65,17.66,2036700.0],["2023-04-04",17.62,17.87,17.49,17.82,1552000.0],["2023-04-05",17.75,17.81,17.59,17.62,1426500.0],["2023-04-06",17.67,17.87,17.09,17.11,1529500.0],["2023-04-10",17.0,17.31,16.85,17.3,1531300.0],["2023-04-11",17.35,17.67,17.1,17.54,1279800.0],["2023-04-12",17.77,17.84,16.95,16.95,1352300.0],["2023-04-13",16.93,17.06,16.46,16.64,2200500.0],["2023-04-14",16.59,16.65,16.05,16.1,1501400.0],["2023-04-17",15.99,16.39,15.86,16.38,1357700.0],["2023-04-18",16.41,16.42,15.97,16.29,1684700.0],["2023-04-19",16.2,16.95,16.13,16.79,1890800.0],["2023-04-20",16.62,16.72,16.34,16.62,1367900.0],["2023-04-21",16.76,17.33,16.57,17.31,1037300.0],["2023-04-24",17.4,17.45,17.22,17.36,733600.0],["2023-04-25",17.13,17.24,16.74,16.8,1133500.0],["2023-04-26",16.69,16.94,16.54,16.82,1272900.0],["2023-04-27",16.95,17.13,16.82,17.13,724800.0],["2023-04-28",17.18,17.51,17.12,17.22,782900.0],["2023-05-01",17.1,17.36,17.01,17.29,979700.0],["2023-05-02",17.2,17.2,16.68,16.94,967300.0],["2023-05-03",17.03,17.89,17.03,17.47,1156700.0],["2023-05-04",17.42,17.52,17.17,17.41,1122200.0],["2023-05-05",17.64,17.77,17.36,17.44,1117800.0],["2023-05-08",17.34,17.5,17.02,17.16,1772100.0],["2023-05-09",17.01,17.05,16.61,16.89,1076800.0],["2023-05-10",17.2,17.24,16.85,17.15,923200.0],["2023-05-11",17.05,17.08,16.82,16.89,847300.0],["2023-05-12",16.9,17.1,16.35,16.56,1005000.0],["2023-05-15",16.57,16.79,16.43,16.66,1049500.0],["2023-05-16",16.47,16.77,16.3,16.69,1151200.0],["2023-05-17",16.73,17.0,16.43,16.94,1164000.0],["2023-05-18",16.85,16.96,16.5,16.7,870100.0],["2023-05-19",16.83,16.84,16.4,16.43,1067300.0],["2023-05-22",16.4,16.52,15.94,16.27,2277300.0],["2023-05-23",16.27,16.81,16.1,16.45,2086000.0],["2023-05-24",16.34,17.03,16.04,17.0,1866200.0],["2023-05-25",16.98,17.28,16.28,16.57,1865900.0],["2023-05-26",16.59,17.2,16.31,17.11,1048600.0],["2023-05-30",17.2,17.61,17.04,17.14,1208400.0],["2023-05-31",17.11,17.72,16.96,17.49,1876100.0],["2023-06-01",17.5,18.56,17.42,18.53,1835600.0],["2023-06-02",18.79,18.95,18.3,18.51,1925600.0],["2023-06-05",18.46,18.73,18.28,18.4,1369800.0],["2023-06-06",18.45,19.47,18.44,19.14,1645400.0],["2023-06-07",19.29,19.63,18.97,19.37,2526000.0],["2023-06-08",19.3,19.31,18.76,18.86,2294900.0],["2023-06-09",18.9,19.0,18.44,18.57,1201600.0],["2023-06-12",18.55,19.2,18.42,19.09,1385100.0],["2023-06-13",19.16,19.85,19.15,19.72,1668200.0],["2023-06-14",19.75,19.95,19.29,19.4,1611100.0],["2023-06-15",19.36,19.84,19.19,19.81,1298700.0],["2023-06-16",20.18,20.86,20.01,20.77,3518600.0],["2023-06-20",20.66,21.6,20.5,21.56,3013400.0],["2023-06-21",21.5,21.73,21.16,21.7,5408400.0],["2023-06-22",21.72,21.81,21.37,21.51,2175800.0],["2023-06-23",21.5,21.93,21.24,21.69,9595900.0],["2023-06-26",21.6,21.76,21.24,21.38,3356500.0],["2023-06-27",21.38,21.47,21.12,21.42,1119300.0],["2023-06-28",21.39,21.56,21.25,21.54,1098300.0],["2023-06-29",21.54,21.97,21.46,21.95,1307400.0],["2023-06-30",22.17,22.18,21.66,21.75,1699700.0],["2023-07-03",21.63,21.69,21.38,21.56,1097000.0],["2023-07-05",21.5,21.72,21.22,21.41,1496400.0],["2023-07-06",21.14,21.33,20.88,21.22,1078400.0],["2023-07-07",21.27,21.59,21.25,21.3,829600.0],["2023-07-10",21.3,21.72,21.27,21.54,857100.0],["2023-07-11",21.55,21.97,21.54,21.91,733700.0],["2023-07-12",22.19,22.54,22.12,22.32,1205600.0],["2023-07-13",22.34,22.49,22.02,22.47,708600.0],["2023-07-14",22.46,22.75,22.36,22.74,781600.0],["2023-07-17",22.74,22.8,22.35,22.76,786800.0],["2023-07-18",22.79,23.07,22.56,22.95,1739600.0],["2023-07-19",23.0,23.14,22.58,22.64,1293800.0],["2023-07-20",22.42,22.84,22.31,22.37,1180800.0],["2023-07-21",22.44,22.78,22.33,22.56,2021600.0],["2023-07-24",22.47,22.64,22.04,22.07,910100.0],["2023-07-25",21.95,22.33,21.65,22.18,1416100.0],["2023-07-26",22.03,22.68,21.93,22.58,1408100.0],["2023-07-27",23.1,23.33,21.97,22.25,1845100.0],["2023-07-28",22.53,23.29,22.53,23.09,1314700.0],["2023-07-31",23.11,23.32,22.9,23.19,1212000.0],["2023-08-01",22.94,22.94,22.03,22.58,1693600.0],["2023-08-02",22.43,22.75,22.17,22.6,1384000.0],["2023-08-03",22.55,22.63,22.33,22.42,858000.0],["2023-08-04",22.34,22.97,22.2,22.83,1157800.0],["2023-08-07",23.04,23.42,22.64,22.91,986000.0],["2023-08-08",22.7,22.7,22.16,22.58,946100.0],["2023-08-09",22.54,22.55,22.17,22.27,977300.0],["2023-08-10",22.35,22.59,22.04,22.11,1040500.0],["2023-08-11",21.99,22.57,21.91,22.5,1084400.0],["2023-08-14",22.75,23.8,22.64,23.61,1994600.0],["2023-08-15",23.61,24.1,23.5,23.84,1121500.0],["2023-08-16",23.79,23.87,23.04,23.08,1094600.0],["2023-08-17",23.08,23.12,22.46,22.55,1007400.0],["2023-08-18",22.33,22.77,22.23,22.5,1106500.0],["2023-08-21",22.48,22.85,22.43,22.77,768000.0],["2023-08-22",22.8,22.98,22.35,22.47,1001100.0],["2023-08-23",22.51,23.25,22.43,23.18,1023800.0],["2023-08-24",23.25,23.31,22.54,22.62,868200.0],["2023-08-25",22.72,22.95,22.42,22.75,983700.0],["2023-08-28",22.9,23.26,22.82,22.91,858000.0],["2023-08-29",22.91,23.23,22.73,22.95,1117100.0],["2023-08-30",22.87,23.11,22.52,23.05,1250600.0],["2023-08-31",23.04,23.23,22.97,23.12,1011300.0],["2023-09-01",23.3,23.64,23.18,23.33,1048700.0],["2023-09-05",23.09,23.27,21.47,22.0,2310400.0],["2023-09-06",22.05,22.36,21.77,22.31,1263300.0],["2023-09-07",21.5,21.5,19.22,19.37,2808600.0],["2023-09-08",19.36,19.77,19.26,19.51,2075300.0],["2023-09-11",19.63,20.17,19.35,19.82,1800500.0],["2023-09-12",19.68,20.52,19.54,20.52,2350600.0],["2023-09-13",20.57,21.43,20.48,21.43,2238900.0],["2023-09-14",21.58,21.88,21.21,21.32,1904200.0],["2023-09-15",21.35,21.36,20.61,20.76,5966100.0],["2023-09-18",20.79,20.81,20.22,20.37,1100300.0],["2023-09-19",20.31,20.43,19.93,20.3,1086900.0],["2023-09-20",20.45,20.46,19.9,19.9,929000.0],["2023-09-21",19.71,19.74,19.29,19.31,876600.0],["2023-09-22",19.36,19.42,18.99,19.06,1273500.0],["2023-09-25",19.23,19.48,18.81,19.46,996900.0],["2023-09-26",19.34,19.57,18.57,18.6,1356100.0],["2023-09-27",18.72,18.91,18.13,18.51,1369100.0],["2023-09-28",18.47,18.82,18.26,18.4,1376800.0],["2023-09-29",18.56,18.88,18.45,18.54,1375200.0],["2023-10-02",18.5,18.5,17.52,17.66,1776300.0],["2023-10-03",17.55,17.96,17.39,17.49,1933300.0],["2023-10-04",17.46,17.54,17.06,17.47,1496400.0],["2023-10-05",17.34,17.42,17.03,17.22,1301700.0],["2023-10-06",17.01,17.17,16.88,17.13,1606700.0],["2023-10-09",17.0,17.1,16.68,16.96,1144000.0],["2023-10-10",17.18,17.21,16.0,16.06,3244700.0],["2023-10-11",16.0,16.13,14.8,14.97,3351100.0],["2023-10-12",15.5,15.66,14.95,14.97,3079800.0],["2023-10-13",15.09,15.76,15.05,15.47,3221800.0],["2023-10-16",15.45,15.74,14.93,15.39,2674600.0],["2023-10-17",15.27,15.39,14.86,15.15,3019500.0],["2023-10-18",15.0,15.62,14.99,15.34,2028900.0],["2023-10-19",15.34,15.4,14.74,14.99,2845800.0],["2023-10-20",15.04,15.31,14.96,15.05,2056800.0],["2023-10-23",14.98,15.3,14.9,15.04,1319100.0],["2023-10-24",15.02,15.3,14.97,15.2,1382800.0],["2023-10-25",15.01,15.26,14.92,14.95,1321000.0],["2023-10-26",15.22,15.67,15.13,15.48,1663200.0],["2023-10-27",15.53,15.63,15.06,15.32,2721300.0],["2023-10-30",15.51,15.51,14.88,15.06,1369000.0],["2023-10-31",15.09,15.29,14.8,14.89,1159000.0],["2023-11-01",14.84,15.0,14.44,14.77,1678900.0],["2023-11-02",15.02,15.48,14.66,15.44,2345600.0],["2023-11-03",15.8,16.18,15.63,15.82,1576200.0],["2023-11-06",15.79,15.93,15.69,15.82,1223400.0],["2023-11-07",15.77,15.84,15.48,15.71,1257800.0],["2023-11-08",15.76,15.9,15.43,15.51,1180500.0],["2023-11-09",15.6,15.72,15.06,15.1,1101400.0],["2023-11-10",15.15,15.35,14.77,15.1,1678600.0],["2023-11-13",14.99,15.09,14.58,14.65,1326600.0],["2023-11-14",15.16,15.94,15.15,15.9,2260000.0],["2023-11-15",15.84,16.31,15.81,16.14,1466100.0],["2023-11-16",16.32,16.32,15.76,15.95,1142800.0],["2023-11-17",16.07,16.2,15.88,16.15,1133700.0],["2023-11-20",16.08,16.38,16.05,16.28,1095300.0],["2023-11-21",16.25,16.61,16.23,16.51,1492100.0],["2023-11-22",16.66,16.88,16.52,16.69,955600.0],["2023-11-24",16.63,16.92,16.58,16.86,537300.0],["2023-11-27",16.8,16.91,16.45,16.78,2228700.0],["2023-11-28",16.62,16.8,16.46,16.6,1446500.0],["2023-11-29",16.75,17.15,16.72,16.95,1629000.0],["2023-11-30",16.97,17.15,16.67,16.97,1200100.0],["2023-12-01",16.94,17.47,16.84,17.44,1234700.0],["2023-12-04",17.35,17.79,17.0,17.75,969300.0],["2023-12-05",17.77,17.82,17.4,17.69,1118000.0],["2023-12-06",17.84,18.14,17.74,18.0,1183000.0],["2023-12-07",18.18,18.35,17.9,18.35,1016900.0],["2023-12-08",18.23,18.41,17.94,18.18,1549500.0],["2023-12-11",18.11,18.2,17.44,17.77,2950400.0],["2023-12-12",17.81,18.02,17.56,17.83,2121900.0],["2023-12-13",17.77,18.72,17.56,18.68,1539100.0],["2023-12-14",19.03,19.82,18.8,19.51,2160700.0],["2023-12-15",19.61,19.65,19.09,19.42,3114900.0],["2023-12-18",19.44,19.73,19.25,19.66,1467600.0],["2023-12-19",19.77,20.29,18.83,20.2,1605900.0],["2023-12-20",20.2,20.59,19.96,19.99,1652200.0],["2023-12-21",20.16,20.76,20.14,20.7,1544300.0],["2023-12-22",20.71,20.89,20.47,20.63,891300.0],["2023-12-26",20.74,20.81,20.49,20.55,990500.0],["2023-12-27",20.64,20.67,20.4,20.55,1119000.0],["2023-12-28",20.42,20.61,20.35,20.44,1637400.0],["2023-12-29",20.32,20.44,20.11,20.11,1174500.0],["2024-01-02",19.94,20.72,19.8,20.35,1916100.0],["2024-01-03",20.19,20.19,19.47,19.54,1937600.0],["2024-01-04",19.73,19.73,19.33,19.54,1817600.0],["2024-01-05",19.31,19.74,19.3,19.45,1263700.0],["2024-01-08",19.56,19.88,19.36,19.84,1454700.0],["2024-01-09",16.35,18.51,16.35,18.18,5991600.0],["2024-01-10",18.1,18.75,17.8,18.75,2428600.0],["2024-01-11",18.67,18.75,18.11,18.16,2355100.0],["2024-01-12",18.44,18.7,18.15,18.18,1255200.0],["2024-01-16",17.99,18.29,17.9,17.99,1345900.0],["2024-01-17",17.6,17.7,16.73,16.88,3793700.0],["2024-01-18",17.02,17.09,16.54,16.99,3432800.0],["2024-01-19",16.73,17.1,16.29,17.0,2639300.0],["2024-01-22",17.1,17.27,16.57,16.8,3805800.0],["2024-01-23",17.01,17.13,16.71,16.79,3036100.0],["2024-01-24",16.99,17.0,16.13,16.37,2298300.0],["2024-01-25",16.62,16.66,16.11,16.2,3368000.0],["2024-01-26",16.28,16.57,16.05,16.14,2372700.0],["2024-01-29",16.08,16.25,15.92,16.12,2932800.0],["2024-01-30",16.05,16.1,15.78,15.93,1615500.0],["2024-01-31",15.89,16.09,15.49,15.5,2098600.0],["2024-02-01",15.6,15.61,15.19,15.3,5264300.0],["2024-02-02",15.08,15.77,14.76,15.63,2576700.0],["2024-02-05",15.56,15.56,15.02,15.06,1701200.0],["2024-02-06",14.98,15.52,14.95,15.51,1705900.0],["2024-02-07",15.58,16.17,15.32,16.02,1962600.0],["2024-02-08",15.92,16.31,15.8,16.26,1397500.0],["2024-02-09",16.3,16.55,16.14,16.55,1135700.0],["2024-02-12",16.57,17.73,15.95,17.57,2181800.0],["2024-02-13",17.23,17.44,16.11,16.44,3680300.0],["2024-02-14",16.4,17.12,16.35,16.94,1428800.0],["2024-02-15",17.17,17.54,17.09,17.52,1231400.0],["2024-02-16",17.4,17.84,17.26,17.64,1384600.0],["2024-02-20",17.48,17.6,17.15,17.25,1314300.0],["2024-02-21",17.11,17.21,16.76,17.16,1219000.0],["2024-02-22",17.15,17.4,17.0,17.21,1471200.0],["2024-02-23",17.21,17.21,16.86,16.96,1004200.0],["2024-02-26",16.78,17.07,16.74,16.86,903500.0],["2024-02-27",16.98,17.34,16.86,17.27,1024300.0],["2024-02-28",17.12,17.5,17.01,17.12,1083800.0],["2024-02-29",17.47,17.73,17.06,17.19,1342000.0],["2024-03-01",17.25,17.44,16.86,17.19,958800.0],["2024-03-04",17.28,17.44,17.2,17.24,816800.0],["2024-03-05",16.89,17.26,16.75,16.76,1206100.0],["2024-03-06",16.98,17.01,16.54,16.73,864800.0],["2024-03-07",16.93,17.05,16.66,16.76,1423000.0],["2024-03-08",16.94,17.34,16.28,16.37,1396100.0],["2024-03-11",16.35,16.63,16.14,16.19,1294300.0],["2024-03-12",16.09,16.3,15.73,15.92,1147100.0],["2024-03-13",15.88,16.26,15.57,15.61,1270800.0],["2024-03-14",15.5,15.76,15.0,15.25,1561900.0],["2024-03-15",15.05,15.36,15.05,15.18,3145400.0],["2024-03-18",15.21,15.27,15.04,15.07,1287300.0],["2024-03-19",15.06,15.26,15.03,15.11,1348100.0],["2024-03-20",15.11,15.67,15.06,15.6,1126800.0],["2024-03-21",15.73,15.93,15.44,15.45,1491200.0],["2024-03-22",15.48,15.61,15.0,15.21,1307300.0],["2024-03-25",15.31,15.38,15.12,15.19,988700.0],["2024-03-26",15.34,15.34,14.85,15.0,1329700.0],["2024-03-27",15.14,15.46,15.0,15.46,1101000.0],["2024-03-28",15.51,15.96,15.51,15.78,1275600.0],["2024-04-01",15.8,15.8,15.02,15.08,1093000.0],["2024-04-02",14.83,14.93,14.31,14.49,1683600.0],["2024-04-03",14.33,14.61,14.23,14.26,2706100.0],["2024-04-04",14.37,14.63,13.95,14.08,2942700.0],["2024-04-05",14.02,14.42,13.99,14.35,2224100.0],["2024-04-08",14.38,14.46,14.17,14.38,1659500.0],["2024-04-09",12.76,13.69,12.57,13.04,7792500.0],["2024-04-10",12.82,12.87,12.18,12.5,4728100.0],["2024-04-11",12.97,13.19,12.47,13.0,5012800.0],["2024-04-12",12.84,13.03,12.25,12.38,4247800.0],["2024-04-15",12.26,12.39,11.95,12.01,2983100.0],["2024-04-16",12.09,12.21,11.74,12.16,2589900.0],["2024-04-17",12.18,12.51,11.91,12.14,3141000.0],["2024-04-18",12.1,12.2,11.8,11.93,2889800.0],["2024-04-19",11.95,12.13,11.51,11.61,1861600.0],["2024-04-22",11.62,11.85,11.46,11.78,2050700.0],["2024-04-23",11.83,12.41,11.77,12.31,2655500.0],["2024-04-24",12.22,12.42,12.0,12.37,2533900.0],["2024-04-25",12.18,12.19,11.82,11.96,2065600.0],["2024-04-26",12.03,12.45,11.94,12.14,2032700.0],["2024-04-29",12.08,12.65,12.08,12.42,1911700.0],["2024-04-30",12.18,12.44,12.08,12.33,1510500.0],["2024-05-01",12.37,12.54,12.07,12.25,2114800.0],["2024-05-02",12.39,12.51,12.06,12.45,4899400.0],["2024-05-03",12.72,12.9,11.98,12.02,2152600.0],["2024-05-06",12.14,12.3,12.02,12.14,1654200.0],["2024-05-07",12.22,12.57,12.05,12.41,2411700.0],["2024-05-08",12.15,12.19,11.89,12.05,2429300.0],["2024-05-09",12.09,12.57,12.08,12.43,1365400.0],["2024-05-10",12.44,12.5,12.27,12.33,1974600.0],["2024-05-13",12.45,12.86,12.45,12.84,2212100.0],["2024-05-14",13.0,13.28,12.88,13.09,1819400.0],["2024-05-15",13.33,13.5,13.21,13.3,1697000.0],["2024-05-16",13.25,13.57,13.13,13.41,2007900.0],["2024-05-17",13.38,13.74,13.21,13.54,2408400.0],["2024-05-20",13.5,13.82,13.31,13.67,1754100.0],["2024-05-21",13.56,13.74,13.35,13.37,1670600.0],["2024-05-22",13.28,13.72,13.27,13.53,1421400.0],["2024-05-23",13.53,13.54,13.03,13.3,1344400.0],["2024-05-24",13.45,13.45,13.06,13.26,1305900.0],["2024-05-28",13.42,13.73,13.24,13.52,1153100.0],["2024-05-29",13.27,13.43,13.09,13.17,1376500.0],["2024-05-30",13.3,13.4,13.04,13.19,1404700.0],["2024-05-31",13.26,13.43,12.95,13.15,1750200.0],["2024-06-03",13.51,13.96,13.38,13.72,4572700.0],["2024-06-04",13.62,15.95,13.6,15.9,4845200.0],["2024-06-05",15.9,16.46,15.79,16.01,3581400.0],["2024-06-06",15.85,16.25,15.68,16.21,1785400.0],["2024-06-07",15.95,16.41,15.75,16.11,2433400.0],["2024-06-10",15.83,16.2,15.55,16.15,2210200.0],["2024-06-11",16.04,16.73,15.65,16.57,3449700.0],["2024-06-12",16.94,17.29,16.66,17.01,2719400.0],["2024-06-13",17.01,17.25,16.88,16.99,3134400.0],["2024-06-14",16.8,17.16,16.57,17.01,2033700.0],["2024-06-17",16.91,17.13,16.55,16.77,2129300.0],["2024-06-18",16.72,17.0,16.68,16.84,1848000.0],["2024-06-20",16.79,16.79,16.28,16.5,1600600.0],["2024-06-21",16.5,16.75,16.39,16.57,2797800.0],["2024-06-24",16.66,17.0,16.36,16.58,1342200.0],["2024-06-25",16.55,16.65,16.05,16.1,1336300.0],["2024-06-26",16.0,16.13,15.64,15.99,1502600.0],["2024-06-27",16.04,16.19,15.74,15.96,1622200.0],["2024-06-28",15.98,15.98,15.44,15.63,3310900.0],["2024-07-01",15.57,15.74,14.7,15.04,2914400.0],["2024-07-02",15.11,15.31,14.97,15.13,1345500.0],["2024-07-03",15.18,15.29,14.98,15.21,745000.0],["2024-07-05",15.48,15.48,15.07,15.23,747900.0],["2024-07-08",15.32,15.44,15.07,15.08,1279400.0],["2024-07-09",15.12,15.14,14.7,14.73,1831600.0],["2024-07-10",14.98,15.2,14.62,15.17,1761600.0],["2024-07-11",15.89,16.54,15.61,16.2,2985400.0],["2024-07-12",16.42,16.64,16.23,16.45,1316900.0],["2024-07-15",16.46,16.86,16.35,16.69,1892100.0],["2024-07-16",16.91,17.83,16.73,17.71,2453600.0],["2024-07-17",17.53,18.26,17.42,17.57,1699200.0],["2024-07-18",17.43,17.56,16.69,16.86,1721900.0],["2024-07-19",16.87,16.87,16.25,16.33,1324800.0],["2024-07-22",16.46,16.65,16.02,16.61,1186000.0],["2024-07-23",16.59,17.0,16.58,16.84,1133600.0],["2024-07-24",17.01,17.11,16.7,16.82,1247300.0],["2024-07-25",16.8,17.5,16.67,17.02,1804300.0],["2024-07-26",17.33,17.61,17.12,17.33,1839400.0],["2024-07-29",17.31,17.64,17.15,17.3,3072500.0],["2024-07-30",17.75,18.58,16.9,17.58,4653300.0],["2024-07-31",17.49,17.65,16.9,17.03,2552200.0],["2024-08-01",17.08,17.34,16.67,17.0,3411000.0],["2024-08-02",16.44,16.62,16.1,16.38,1835400.0],["2024-08-05",15.49,16.18,15.22,16.15,2317100.0],["2024-08-06",16.11,17.02,16.0,16.75,1822600.0],["2024-08-07",17.02,17.27,16.27,16.38,3013800.0],["2024-08-08",16.52,17.53,16.45,16.99,1947100.0],["2024-08-09",17.31,17.31,16.57,16.8,1036000.0],["2024-08-12",16.79,16.82,16.36,16.42,890200.0],["2024-08-13",16.55,16.82,16.45,16.63,1032700.0],["2024-08-14",16.7,16.74,15.71,15.9,1335300.0],["2024-08-15",16.4,16.8,16.35,16.79,1467200.0],["2024-08-16",16.7,16.8,16.09,16.15,1200800.0],["2024-08-19",16.23,16.53,16.23,16.49,1852600.0],["2024-08-20",16.51,16.56,16.21,16.31,638700.0],["2024-08-21",16.18,16.5,16.18,16.35,572100.0],["2024-08-22",16.36,16.36,16.01,16.05,486700.0],["2024-08-23",16.21,16.83,16.01,16.78,1281500.0],["2024-08-26",16.83,17.21,16.66,17.0,2077800.0],["2024-08-27",16.94,17.33,16.85,17.19,968100.0],["2024-08-28",17.09,17.27,16.77,16.82,832100.0],["2024-08-29",16.99,17.46,16.85,17.12,1266700.0],["2024-08-30",17.21,17.62,16.98,17.25,1217500.0],["2024-09-03",17.03,17.44,16.07,16.1,1802900.0],["2024-09-04",16.08,16.17,15.78,16.07,1191500.0],["2024-09-05",16.13,16.27,15.84,15.99,1321400.0],["2024-09-06",15.93,16.12,15.38,15.42,1679400.0],["2024-09-09",15.33,15.55,15.2,15.35,1936700.0],["2024-09-10",15.31,15.52,14.82,15.45,1682800.0],["2024-09-11",15.39,15.39,14.69,15.25,1740200.0],["2024-09-12",15.41,15.52,14.91,15.5,980100.0],["2024-09-13",15.81,16.14,15.59,16.13,697800.0],["2024-09-16",16.18,16.48,15.94,16.34,942600.0],["2024-09-17",16.56,17.34,16.47,16.87,1676500.0],["2024-09-18",16.83,17.67,16.77,17.24,1806600.0],["2024-09-19",17.94,17.95,17.21,17.53,1857600.0],["2024-09-20",17.45,17.57,17.25,17.46,2851100.0],["2024-09-23",17.46,17.61,17.2,17.43,1417400.0],["2024-09-24",17.43,17.45,16.64,16.95,1124100.0],["2024-09-25",17.05,17.05,16.34,16.46,1260800.0],["2024-09-26",16.72,16.92,16.32,16.67,1247200.0],["2024-09-27",17.06,17.1,16.52,16.61,975700.0],["2024-09-30",16.6,17.18,16.43,16.81,1223700.0],["2024-10-01",16.63,16.64,15.51,15.6,1801400.0],["2024-10-02",15.4,15.78,15.23,15.71,1159200.0],["2024-10-03",15.56,15.67,14.92,14.94,1236800.0],["2024-10-04",15.28,15.45,14.94,15.07,1308800.0],["2024-10-07",14.95,15.06,14.73,14.89,1754600.0],["2024-10-08",14.84,15.04,14.55,14.69,1546400.0],["2024-10-09",14.69,15.02,14.5,14.85,2052800.0],["2024-10-10",14.75,14.75,13.49,13.79,3792100.0],["2024-10-11",13.8,14.54,13.74,14.43,2436300.0],["2024-10-14",14.38,14.38,13.69,14.02,1899000.0],["2024-10-15",14.4,14.84,14.19,14.73,1815800.0],["2024-10-16",14.95,14.95,14.46,14.61,1432100.0],["2024-10-17",14.51,14.82,14.34,14.46,946000.0],["2024-10-18",14.48,14.65,14.43,14.5,1052500.0],["2024-10-21",14.4,14.52,13.92,14.05,819900.0],["2024-10-22",13.99,14.13,13.88,13.99,1133100.0],["2024-10-23",13.92,14.11,13.65,13.74,1065100.0],["2024-10-24",13.74,13.88,13.58,13.58,960600.0],["2024-10-25",13.61,13.83,13.54,13.81,2005900.0],["2024-10-28",14.0,14.34,13.86,14.05,1197500.0],["2024-10-29",14.01,14.6,13.9,14.34,1036400.0],["2024-10-30",14.29,14.85,14.28,14.57,1092900.0],["2024-10-31",14.53,14.75,14.28,14.28,997100.0],["2024-11-01",14.41,14.67,14.3,14.44,1190800.0],["2024-11-04",14.49,14.7,14.21,14.43,927900.0],["2024-11-05",14.27,15.18,14.22,15.02,1181900.0],["2024-11-06",16.03,16.24,15.25,15.62,1694300.0],["2024-11-07",15.56,15.86,15.39,15.78,1427100.0],["2024-11-08",15.75,16.35,15.54,16.23,2148100.0],["2024-11-11",16.47,16.79,16.04,16.4,2454100.0],["2024-11-12",16.11,16.35,15.32,15.34,2736500.0],["2024-11-13",15.34,15.5,14.74,15.18,1938000.0],["2024-11-14",15.12,15.24,14.53,14.64,1829800.0],["2024-11-15",14.77,14.83,14.43,14.6,1789600.0],["2024-11-18",14.63,15.38,14.61,15.2,1630600.0],["2024-11-19",15.06,15.53,14.86,15.09,2116300.0],["2024-11-20",15.03,15.03,14.63,14.9,1326100.0],["2024-11-21",15.0,15.31,14.56,14.58,1377800.0],["2024-11-22",14.61,15.04,14.44,14.98,1173400.0],["2024-11-25",15.36,15.73,15.13,15.31,2729300.0],["2024-11-26",15.11,15.14,14.06,14.17,1589000.0],["2024-11-27",14.19,14.56,14.0,14.14,1306500.0],["2024-11-29",14.25,14.33,13.91,14.18,778500.0],["2024-12-02",14.06,14.26,13.75,13.77,1831100.0],["2024-12-03",13.66,13.76,12.84,13.25,2510800.0],["2024-12-04",13.25,13.49,13.06,13.23,1620100.0],["2024-12-05",13.17,13.17,12.31,12.37,2251100.0],["2024-12-06",12.44,12.91,12.3,12.82,2090100.0],["2024-12-09",12.89,13.51,12.89,13.11,2053100.0],["2024-12-10",13.09,13.35,12.53,13.17,2147600.0],["2024-12-11",13.12,13.23,12.53,12.7,1517900.0],["2024-12-12",12.63,12.75,12.36,12.49,1410900.0],["2024-12-13",12.33,12.42,12.0,12.15,2405300.0],["2024-12-16",12.08,12.34,11.84,11.85,2075200.0],["2024-12-17",11.74,12.2,11.6,12.13,2536500.0],["2024-12-18",12.19,12.19,11.51,11.64,3591500.0],["2024-12-19",11.91,12.36,11.8,12.02,2730200.0],["2024-12-20",12.04,12.31,11.89,12.04,4133500.0],["2024-12-23",12.0,12.16,11.84,12.12,1471700.0],["2024-12-24",12.16,12.28,11.99,12.22,472500.0],["2024-12-26",12.01,12.47,11.99,12.43,1254400.0],["2024-12-27",12.31,12.47,12.22,12.43,1526000.0],["2024-12-30",12.43,12.49,12.08,12.33,2026400.0],["2024-12-31",12.47,12.66,12.08,12.14,1770900.0],["2025-01-02",12.28,12.41,11.9,11.94,1762900.0],["2025-01-03",11.99,12.36,11.82,12.25,1605100.0],["2025-01-06",12.32,12.85,12.27,12.73,2020200.0],["2025-01-07",12.78,13.41,12.67,12.98,3209500.0],["2025-01-08",12.59,13.15,12.46,13.07,2728900.0],["2025-01-10",11.71,12.42,11.71,12.36,7059000.0],["2025-01-13",12.29,12.98,11.96,12.64,3364400.0],["2025-01-14",12.61,12.66,11.7,12.0,2932800.0],["2025-01-15",12.32,12.35,11.35,11.36,4374400.0],["2025-01-16",11.15,11.63,10.72,11.6,6278900.0],["2025-01-17",11.8,11.9,11.35,11.56,3972700.0],["2025-01-21",11.47,11.9,11.32,11.74,3024200.0],["2025-01-22",11.67,12.07,11.61,11.95,2736000.0],["2025-01-23",11.74,11.91,11.28,11.74,3214700.0],["2025-01-24",11.67,11.76,11.42,11.47,1797600.0],["2025-01-27",11.52,11.85,11.45,11.83,2687800.0],["2025-01-28",11.82,11.84,11.41,11.54,1883800.0],["2025-01-29",11.5,11.53,11.1,11.5,2397900.0],["2025-01-30",11.6,11.96,11.44,11.48,2350300.0],["2025-01-31",11.47,11.76,11.3,11.46,1777400.0],["2025-02-03",11.15,11.23,10.89,10.94,2718800.0],["2025-02-04",10.81,10.84,10.61,10.64,2489500.0],["2025-02-05",10.68,10.88,10.54,10.77,1789400.0],["2025-02-06",10.75,10.91,10.56,10.67,2086400.0],["2025-02-07",10.6,10.61,10.27,10.37,2361400.0],["2025-02-10",10.37,10.57,10.25,10.42,1845600.0],["2025-02-11",10.21,10.33,10.09,10.16,1730400.0],["2025-02-12",10.01,10.15,9.94,9.95,1988600.0],["2025-02-13",10.0,10.14,9.88,9.92,2911800.0],["2025-02-14",9.97,10.04,9.7,9.83,1990200.0],["2025-02-18",9.83,10.41,9.74,10.39,2681300.0],["2025-02-19",10.26,10.37,10.07,10.29,2620600.0],["2025-02-20",10.3,10.32,10.03,10.04,2240300.0],["2025-02-21",10.11,10.15,9.95,10.04,1570500.0],["2025-02-24",10.04,10.49,9.85,10.42,1741500.0],["2025-02-25",10.4,10.43,10.1,10.3,1749000.0],["2025-02-26",10.26,10.39,10.06,10.14,2161200.0],["2025-02-27",10.11,10.19,9.94,10.08,2244500.0],["2025-02-28",10.03,10.08,9.88,10.05,3448300.0],["2025-03-03",10.07,10.25,9.39,9.41,2604500.0],["2025-03-04",9.28,9.65,9.01,9.6,2704400.0],["2025-03-05",9.62,9.74,9.39,9.54,1738700.0],["2025-03-06",9.5,10.03,9.41,9.98,1919000.0],["2025-03-07",9.94,10.55,9.89,10.4,2237900.0],["2025-03-10",10.47,10.65,9.86,9.98,3657000.0],["2025-03-11",10.0,10.12,9.8,9.89,2763200.0],["2025-03-12",9.92,9.96,9.47,9.48,3017800.0],["2025-03-13",9.47,9.53,9.15,9.22,2506900.0],["2025-03-14",9.33,9.34,9.03,9.05,3105500.0],["2025-03-17",8.97,9.33,8.79,9.3,3867100.0],["2025-03-18",9.26,9.35,9.05,9.3,3054300.0],["2025-03-19",9.32,9.32,9.09,9.21,2257200.0],["2025-03-20",9.09,9.18,8.92,8.97,2545000.0],["2025-03-21",8.85,8.89,8.6,8.85,36396600.0],["2025-03-24",8.99,9.12,8.81,8.86,3248700.0],["2025-03-25",8.87,8.91,8.44,8.45,3424800.0],["2025-03-26",8.42,8.59,8.31,8.43,2992500.0],["2025-03-27",8.42,9.04,8.39,8.96,3581000.0],["2025-03-28",8.94,9.09,8.55,8.64,2452300.0],["2025-03-31",8.55,8.77,8.32,8.67,3240800.0],["2025-04-01",8.62,8.62,8.04,8.39,4627600.0],["2025-04-02",8.36,8.69,8.26,8.59,4137700.0],["2025-04-03",8.39,8.41,8.08,8.13,3725000.0],["2025-04-04",7.93,8.08,7.68,7.8,6551000.0],["2025-04-07",7.66,8.29,7.47,7.85,9147100.0],["2025-04-08",8.27,8.27,6.89,7.04,6526900.0],["2025-04-09",5.5,5.5,3.87,5.02,47730000.0],["2025-04-10",5.14,5.73,4.83,5.63,14820300.0],["2025-04-11",5.64,5.77,5.31,5.58,7942600.0],["2025-04-14",5.68,5.82,5.35,5.4,6782900.0],["2025-04-15",5.34,5.4,4.85,4.95,7484200.0],["2025-04-16",4.86,4.95,4.49,4.6,8248800.0],["2025-04-17",4.53,4.62,4.32,4.39,12563400.0],["2025-04-21",4.5,4.82,4.46,4.69,12331600.0],["2025-04-22",4.65,4.86,4.55,4.75,6904700.0],["2025-04-23",4.98,5.24,4.89,4.92,6771200.0],["2025-04-24",4.88,5.28,4.81,5.2,6654200.0],["2025-04-25",5.12,5.25,5.03,5.16,4652300.0],["2025-04-28",5.23,5.36,5.05,5.14,3766400.0],["2025-04-29",5.13,5.17,5.0,5.03,4687100.0],["2025-04-30",4.98,5.18,4.87,5.05,6215300.0],["2025-05-01",5.07,5.16,4.95,5.15,11324300.0],["2025-05-02",5.21,5.78,5.12,5.75,16432600.0],["2025-05-05",5.75,5.78,5.5,5.64,4965800.0],["2025-05-06",5.61,5.65,5.45,5.49,4093000.0],["2025-05-07",5.51,5.99,5.45,5.93,6060300.0],["2025-05-08",5.97,6.12,5.86,5.99,6196300.0],["2025-05-09",6.02,6.07,5.81,5.97,5078100.0],["2025-05-12",6.22,6.61,6.19,6.5,7284500.0],["2025-05-13",6.51,6.61,6.38,6.49,6279600.0],["2025-05-14",6.48,6.52,5.97,6.38,9506300.0],["2025-05-15",6.38,6.63,6.26,6.56,5315000.0],["2025-05-16",6.57,6.64,6.4,6.61,3486700.0],["2025-05-19",6.47,6.49,6.24,6.4,3683500.0],["2025-05-20",6.47,6.51,6.12,6.2,2618300.0],["2025-05-21",6.08,6.29,6.04,6.22,4655600.0],["2025-05-22",6.15,6.24,6.07,6.19,3221300.0],["2025-05-23",6.04,6.16,6.0,6.06,3122600.0],["2025-05-27",6.22,6.25,6.03,6.15,3438600.0],["2025-05-28",6.14,6.16,6.0,6.11,2247800.0],["2025-05-29",6.2,6.43,6.17,6.21,2270600.0],["2025-05-30",6.16,6.25,5.85,5.86,3697800.0],["2025-06-02",5.87,5.9,5.64,5.69,3403200.0],["2025-06-03",5.67,6.02,5.54,6.0,3532600.0],["2025-06-04",5.9,6.04,4.53,4.96,23427400.0],["2025-06-05",4.93,5.08,4.82,4.91,8141800.0],["2025-06-06",4.99,5.24,4.96,5.21,5230600.0],["2025-06-09",5.33,5.62,5.27,5.52,5323300.0],["2025-06-10",5.64,6.1,5.58,5.84,4791600.0],["2025-06-11",5.84,5.86,5.47,5.71,3725500.0],["2025-06-12",5.69,5.79,5.58,5.62,5210700.0],["2025-06-13",5.47,5.66,5.44,5.53,3982300.0],["2025-06-16",5.59,5.72,5.45,5.64,3986200.0],["2025-06-17",5.56,5.62,5.25,5.28,3302500.0],["2025-06-18",5.25,5.37,4.97,4.99,6482800.0],["2025-06-20",5.02,5.08,4.93,4.94,6103400.0],["2025-06-23",4.88,5.01,4.7,4.77,7011300.0],["2025-06-24",4.77,4.94,4.75,4.93,10056200.0],["2025-06-25",4.86,4.97,4.8,4.87,5982300.0],["2025-06-26",4.83,4.91,4.77,4.79,5151500.0],["2025-06-27",4.76,4.82,4.59,4.73,9283100.0],["2025-06-30",4.69,4.89,4.66,4.78,8688000.0],["2025-07-01",4.74,5.14,4.63,5.08,15743100.0],["2025-07-02",5.11,5.33,4.9,5.23,10876800.0],["2025-07-03",5.24,5.4,5.21,5.33,4019200.0],["2025-07-07",5.29,5.33,4.96,4.98,6456200.0],["2025-07-08",4.98,5.27,4.94,5.24,6946800.0],["2025-07-09",5.24,5.51,5.11,5.5,6150700.0],["2025-07-10",5.53,5.74,5.5,5.58,4998900.0],["2025-07-11",5.52,5.61,5.38,5.39,3122200.0],["2025-07-14",5.34,5.37,5.08,5.22,3468600.0],["2025-07-15",5.32,5.38,4.96,4.97,3807800.0],["2025-07-16",4.98,5.05,4.85,4.92,4786300.0],["2025-07-17",4.91,5.0,4.85,4.86,3442500.0],["2025-07-18",4.92,4.96,4.71,4.74,5363300.0],["2025-07-21",4.73,4.84,4.72,4.78,5614300.0],["2025-07-22",4.82,5.05,4.81,5.02,3988400.0],["2025-07-23",5.07,5.2,5.0,5.06,4813000.0],["2025-07-24",5.01,5.21,5.01,5.12,4200700.0],["2025-07-25",5.17,5.28,5.12,5.22,4148400.0],["2025-07-28",5.23,5.47,5.14,5.42,5431300.0],["2025-07-29",4.96,5.01,4.69,4.83,8184500.0],["2025-07-30",4.81,4.95,4.64,4.7,8704100.0],["2025-07-31",4.64,4.81,4.6,4.65,6749600.0],["2025-08-01",4.64,4.77,4.56,4.66,6055600.0],["2025-08-04",4.69,4.85,4.65,4.68,4713000.0],["2025-08-05",4.69,4.79,4.63,4.68,5564500.0],["2025-08-06",4.65,4.78,4.63,4.77,6849500.0],["2025-08-07",4.88,5.01,4.78,5.0,4610600.0],["2025-08-08",5.03,5.09,4.89,5.08,5799600.0],["2025-08-11",5.1,5.21,5.02,5.11,8386600.0],["2025-08-12",5.16,5.29,5.12,5.23,6320500.0],["2025-08-13",5.23,5.57,5.16,5.54,4423300.0],["2025-08-14",5.47,5.52,5.39,5.5,2352500.0],["2025-08-15",5.55,5.58,5.36,5.43,3428000.0],["2025-08-18",5.44,5.61,5.34,5.54,10494200.0],["2025-08-19",5.58,5.68,5.49,5.61,2937000.0],["2025-08-20",5.53,5.59,5.39,5.57,9851100.0],["2025-08-21",5.48,5.65,5.47,5.6,6102500.0],["2025-08-22",5.68,5.85,5.62,5.64,2900300.0],["2025-08-25",5.63,5.74,5.47,5.6,4988200.0],["2025-08-26",5.56,5.71,5.51,5.63,5490100.0],["2025-08-27",5.64,5.79,5.6,5.74,2953400.0],["2025-08-28",5.72,5.77,5.63,5.75,6390900.0],["2025-08-29",5.76,5.86,5.74,5.75,2720000.0],["2025-09-02",5.7,5.72,5.49,5.64,3222500.0],["2025-09-03",5.57,5.73,5.51,5.72,2911500.0],["2025-09-04",5.7,5.76,5.38,5.74,5286600.0],["2025-09-05",5.74,5.92,5.67,5.75,3009500.0],["2025-09-08",5.79,5.83,5.6,5.66,8681800.0],["2025-09-09",5.68,5.78,5.57,5.73,2051100.0],["2025-09-10",5.69,5.76,5.52,5.59,5196800.0],["2025-09-11",5.62,5.84,5.62,5.74,15387900.0],["2025-09-12",5.74,5.77,5.46,5.5,8191800.0],["2025-09-15",5.51,5.61,5.41,5.47,4161900.0],["2025-09-16",5.41,5.41,4.9,5.27,7186400.0],["2025-09-17",5.29,5.71,5.26,5.46,11378200.0],["2025-09-18",5.5,5.78,5.42,5.67,5418000.0],["2025-09-19",5.7,5.78,5.52,5.61,12190900.0],["2025-09-22",5.64,5.75,5.4,5.74,7364700.0],["2025-09-23",5.79,5.86,5.54,5.6,6727700.0],["2025-09-24",5.59,5.73,5.28,5.42,6289500.0],["2025-09-25",5.33,5.39,5.1,5.36,6733800.0],["2025-09-26",5.38,5.7,5.32,5.67,4253100.0],["2025-09-29",5.66,5.69,5.46,5.59,22194400.0],["2025-09-30",5.64,5.82,5.59,5.71,7429100.0],["2025-10-01",5.75,5.98,5.69,5.8,4173000.0],["2025-10-02",5.8,5.85,5.69,5.8,5122000.0],["2025-10-03",5.82,6.07,5.82,6.06,7200100.0],["2025-10-06",6.02,6.1,5.57,5.63,6723300.0],["2025-10-07",5.6,5.74,5.55,5.59,6461000.0],["2025-10-08",5.6,5.82,5.57,5.82,6954600.0],["2025-10-09",6.6,7.17,6.45,6.78,12464400.0],["2025-10-10",6.88,6.89,5.74,6.04,9241100.0],["2025-10-13",6.09,6.21,5.92,5.95,4474300.0],["2025-10-14",5.87,6.08,5.77,5.91,3729800.0],["2025-10-15",5.96,6.06,5.81,5.95,3910000.0],["2025-10-16",6.08,6.2,5.83,5.93,4093900.0],["2025-10-17",5.86,5.92,5.78,5.88,3158300.0],["2025-10-20",5.96,6.07,5.85,5.89,2752100.0],["2025-10-21",5.94,5.98,5.84,5.9,2764500.0],["2025-10-22",5.92,6.23,5.84,6.14,4724400.0],["2025-10-23",6.13,6.26,5.98,6.07,2851500.0],["2025-10-24",6.12,6.21,6.04,6.19,2635100.0],["2025-10-27",6.21,6.4,6.13,6.21,3163900.0],["2025-10-28",6.2,6.28,6.12,6.16,2907900.0],["2025-10-29",6.11,6.45,6.08,6.23,3471600.0],["2025-10-30",6.22,6.27,5.9,6.0,3661700.0],["2025-10-31",5.98,6.27,5.82,6.17,4198600.0],["2025-11-03",6.17,6.3,6.02,6.29,3854100.0],["2025-11-04",6.31,6.32,5.99,6.04,2401400.0],["2025-11-05",6.01,6.24,5.93,6.21,2629800.0],["2025-11-06",6.21,6.24,5.91,5.98,3956700.0],["2025-11-07",5.98,6.46,5.96,6.4,3243200.0],["2025-11-10",6.44,6.48,6.2,6.36,2784000.0],["2025-11-11",6.38,6.68,6.34,6.53,2305200.0],["2025-11-12",6.5,6.72,6.42,6.47,4417200.0],["2025-11-13",6.43,6.53,6.34,6.37,3048700.0],["2025-11-14",6.2,6.46,6.2,6.39,2011300.0],["2025-11-17",6.31,6.54,6.27,6.42,4717000.0],["2025-11-18",6.42,6.42,5.91,5.92,3705300.0],["2025-11-19",5.86,5.97,5.46,5.57,3347700.0],["2025-11-20",5.68,5.85,5.39,5.41,2277100.0],["2025-11-21",5.39,5.97,5.37,5.72,4810800.0],["2025-11-24",5.77,5.98,5.6,5.86,3611500.0],["2025-11-25",5.87,6.22,5.86,6.0,4751500.0],["2025-11-26",5.87,6.09,5.85,6.04,3439000.0],["2025-11-28",6.08,6.1,5.97,5.98,6003800.0],["2025-12-01",5.96,6.12,5.81,5.92,4710700.0],["2025-12-02",5.93,5.98,5.83,5.92,3302800.0],["2025-12-03",5.93,6.08,5.86,5.94,2454100.0],["2025-12-04",5.95,5.97,5.82,5.93,2964600.0],["2025-12-05",5.98,6.04,5.9,5.98,1391400.0],["2025-12-08",6.04,6.22,5.95,6.04,2115200.0],["2025-12-09",6.05,6.49,6.0,6.4,6818800.0],["2025-12-10",6.39,7.02,6.35,6.98,6127300.0],["2025-12-11",6.98,7.09,6.93,7.04,12084800.0],["2025-12-12",7.06,7.07,6.76,6.86,2629700.0],["2025-12-15",6.86,6.92,6.71,6.85,5118300.0],["2025-12-16",6.83,7.18,6.74,7.04,3467700.0],["2025-12-17",7.04,7.23,6.95,7.09,1965700.0],["2025-12-18",7.14,7.53,7.12,7.47,3217300.0],["2025-12-19",7.44,7.53,7.17,7.2,3432000.0],["2025-12-22",7.18,7.3,7.01,7.13,4488700.0],["2025-12-23",7.12,7.15,6.99,7.15,1765800.0],["2025-12-24",7.14,7.2,7.05,7.14,872600.0],["2025-12-26",7.19,7.19,7.01,7.13,1792000.0],["2025-12-29",7.13,7.29,7.08,7.22,2691900.0],["2025-12-30",7.17,7.21,6.99,7.05,1955400.0],["2025-12-31",7.05,7.09,6.98,6.99,1775200.0],["2026-01-02",6.93,7.08,6.89,7.0,2935900.0],["2026-01-05",7.0,7.32,6.98,7.26,1878000.0],["2026-01-06",7.24,7.51,7.2,7.41,5204200.0],["2026-01-07",7.41,7.5,7.26,7.38,3319400.0],["2026-01-08",9.24,10.24,9.12,9.71,22996900.0],["2026-01-09",9.98,10.3,8.44,9.62,9507000.0],["2026-01-12",9.62,9.62,9.04,9.37,6373600.0],["2026-01-13",9.4,9.4,9.07,9.19,2763200.0],["2026-01-14",9.09,9.44,9.07,9.39,3346800.0],["2026-01-15",9.42,9.78,9.27,9.46,2475000.0],["2026-01-16",9.51,9.59,9.19,9.25,2039500.0],["2026-01-20",8.93,9.54,8.93,9.35,2399400.0],["2026-01-21",9.32,9.93,9.32,9.87,2578900.0],["2026-01-22",9.87,10.12,9.72,9.93,2719700.0],["2026-01-23",9.81,10.03,9.71,9.8,7259900.0],["2026-01-26",9.73,10.05,9.61,10.01,3378600.0],["2026-01-27",9.99,10.44,9.95,10.25,3374800.0],["2026-01-28",10.18,10.42,10.13,10.35,2383500.0],["2026-01-29",10.36,10.42,9.94,10.21,3300400.0],["2026-01-30",10.19,10.31,10.08,10.22,2947700.0],["2026-02-02",10.09,10.5,9.94,10.25,3391800.0],["2026-02-03",10.36,10.86,10.19,10.27,3483200.0],["2026-02-04",10.39,10.59,10.23,10.54,3289500.0],["2026-02-05",10.44,10.9,10.38,10.59,2995700.0],["2026-02-06",10.61,10.97,10.56,10.8,2212700.0],["2026-02-09",10.7,10.77,10.52,10.61,3603100.0],["2026-02-10",10.65,10.87,10.58,10.73,2495400.0],["2026-02-11",10.74,10.86,10.41,10.75,3671900.0],["2026-02-12",10.81,10.94,10.37,10.78,4219700.0],["2026-02-13",10.87,11.15,10.74,10.94,4276200.0],["2026-02-17",10.94,11.07,10.81,10.99,3679900.0],["2026-02-18",10.95,11.22,10.88,11.15,2872700.0],["2026-02-19",11.17,11.23,10.82,10.98,1805900.0],["2026-02-20",10.98,11.35,10.93,11.33,2243000.0],["2026-02-23",11.22,11.34,11.04,11.09,4156100.0],["2026-02-24",11.16,11.38,11.0,11.22,1937600.0],["2026-02-25",11.26,11.43,11.16,11.3,1966500.0],["2026-02-26",11.28,11.42,11.07,11.32,1823600.0],["2026-02-27",11.17,11.34,11.07,11.23,2825500.0],["2026-03-02",10.93,11.27,10.83,11.15,6253800.0],["2026-03-03",10.85,11.06,10.64,10.9,4601500.0],["2026-03-04",11.05,11.13,10.74,10.8,1993600.0],["2026-03-05",10.6,10.92,10.54,10.69,2357900.0],["2026-03-06",10.5,10.67,9.64,9.7,2564600.0],["2026-03-09",9.46,9.73,9.15,9.7,3170400.0],["2026-03-10",9.71,9.95,9.42,9.65,2044400.0],["2026-03-11",9.53,9.88,9.51,9.86,1421900.0],["2026-03-12",9.59,9.72,9.35,9.35,1938200.0],["2026-03-13",9.45,9.62,8.9,9.09,2833700.0],["2026-03-16",9.27,9.47,9.04,9.11,2578200.0],["2026-03-17",9.37,9.47,9.18,9.27,1783000.0],["2026-03-18",9.22,9.24,8.82,8.86,2678700.0],["2026-03-19",8.96,8.98,8.58,8.7,2315600.0],["2026-03-20",8.7,8.72,8.24,8.36,4695300.0],["2026-03-23",8.71,9.13,8.51,8.84,2932100.0],["2026-03-24",8.7,9.24,8.63,9.11,1751100.0],["2026-03-25",9.3,9.44,9.03,9.16,2381800.0],["2026-03-26",9.04,9.24,9.04,9.15,1668400.0],["2026-03-27",8.97,9.08,8.63,8.7,1811100.0],["2026-03-30",8.8,8.94,8.73,8.91,2061200.0],["2026-03-31",9.01,9.3,8.96,9.29,1525900.0],["2026-04-01",9.45,9.57,9.3,9.39,2050700.0],["2026-04-02",9.14,9.46,8.92,9.41,2293100.0],["2026-04-06",9.38,9.6,9.3,9.56,2374600.0],["2026-04-07",9.53,10.2,9.51,9.98,3792500.0],["2026-04-08",10.54,10.7,10.22,10.34,3834900.0],["2026-04-09",9.2,10.83,9.2,10.04,5812100.0],["2026-04-10",9.96,10.0,9.29,9.42,4849700.0],["2026-04-13",9.4,9.46,9.03,9.14,3673100.0],["2026-04-14",9.11,9.63,9.06,9.61,2962400.0],["2026-04-15",9.61,9.69,9.4,9.42,1903300.0],["2026-04-16",9.34,9.42,9.16,9.24,1871400.0],["2026-04-17",9.42,9.7,9.37,9.51,2105800.0],["2026-04-20",9.43,9.65,9.43,9.63,1548600.0],["2026-04-21",9.66,9.94,9.35,9.42,2546900.0],["2026-04-22",9.55,9.58,9.29,9.52,2136800.0],["2026-04-23",9.57,9.61,9.25,9.35,4304100.0],["2026-04-24",9.35,9.58,9.23,9.54,1997900.0],["2026-04-27",9.53,9.68,9.43,9.45,2205700.0],["2026-04-28",9.47,9.51,9.08,9.34,3466100.0],["2026-04-29",9.22,9.46,9.0,9.01,2056100.0],["2026-04-30",9.0,9.41,8.98,9.4,2152200.0],["2026-05-01",9.45,9.58,9.29,9.53,1914300.0],["2026-05-04",9.44,9.49,8.96,9.09,1703100.0],["2026-05-05",9.16,9.34,9.09,9.27,1372700.0],["2026-05-06",9.36,9.47,9.11,9.18,1466200.0],["2026-05-07",9.3,9.43,9.11,9.25,1635600.0],["2026-05-08",9.25,9.25,8.9,9.05,1596300.0],["2026-05-11",9.01,9.08,8.64,8.65,2080600.0],["2026-05-12",8.65,8.77,8.45,8.61,1728200.0],["2026-05-13",8.54,8.82,8.5,8.69,2278600.0],["2026-05-14",8.81,8.81,8.37,8.43,3333800.0],["2026-05-15",8.36,8.42,8.16,8.19,1515300.0],["2026-05-18",8.22,8.59,8.19,8.56,2840900.0],["2026-05-19",8.68,8.68,8.33,8.35,2924000.0],["2026-05-20",8.35,8.84,8.24,8.83,3325700.0],["2026-05-21",8.72,8.93,8.5,8.86,4739000.0],["2026-05-22",8.89,9.28,8.72,8.9,4241600.0],["2026-05-26",8.88,9.21,8.85,9.14,3438400.0],["2026-05-27",9.24,9.4,9.17,9.2,3923500.0],["2026-05-28",9.11,9.49,9.1,9.3,2987900.0],["2026-05-29",9.32,9.4,8.93,8.97,4429500.0],["2026-06-01",8.82,9.01,8.75,8.92,2807100.0],["2026-06-02",8.89,8.97,8.74,8.75,3375000.0],["2026-06-03",8.73,8.84,8.63,8.81,2014400.0],["2026-06-04",9.01,9.21,8.97,9.12,1887700.0],["2026-06-05",9.1,9.24,8.79,8.9,1495500.0],["2026-06-08",8.96,9.17,8.85,9.07,1631200.0],["2026-06-09",9.16,9.4,8.99,9.29,1814600.0],["2026-06-10",9.38,9.41,9.15,9.17,1949600.0],["2026-06-11",9.21,9.31,8.96,9.25,1150500.0],["2026-06-12",9.28,9.33,9.07,9.1,1303000.0],["2026-06-15",9.22,9.32,9.06,9.3,1241900.0],["2026-06-16",9.4,9.51,9.25,9.31,1745600.0],["2026-06-17",9.26,9.43,8.89,8.93,1520300.0],["2026-06-18",9.17,9.33,8.97,9.31,5065600.0],["2026-06-22",9.17,9.25,8.9,8.92,1233500.0],["2026-06-23",8.75,9.07,8.75,8.83,2757100.0],["2026-06-24",8.93,9.21,8.9,9.18,1539700.0],["2026-06-25",9.22,9.62,9.13,9.51,1641800.0],["2026-06-26",9.43,9.68,9.35,9.58,5339900.0],["2026-06-29",9.43,9.54,8.99,9.1,2726500.0],["2026-06-30",9.07,9.29,8.69,8.99,2328600.0],["2026-07-01",9.08,9.57,8.98,9.31,1669600.0],["2026-07-02",9.32,9.52,9.18,9.34,1059900.0],["2026-07-06",9.34,9.56,9.17,9.51,1644166.810374],["2026-07-07",9.59,9.65,9.285,9.39,1300896.230925],["2026-07-08",9.31,9.39,9.095,9.26,1241378.635941],["2026-07-09",9.25,9.825,9.19,9.75,1445695.866602],["2026-07-10",9.73,9.8,9.455,9.62,1571733.54863],["2026-07-13",9.59,9.75,9.515,9.65,1455337.893154],["2026-07-14",9.67,9.76,9.52,9.67,1634719.744056],["2026-07-15",9.72,10.14,9.71,9.98,1516705.385306],["2026-07-16",10,10.43,9.985,10.33,1813960.273724],["2026-07-17",10.2,10.31,10.055,10.27,1838913.049789],["2026-07-20",10.31,10.31,9.995,10.01,1029536.012271],["2026-07-21",9.83,10.125,9.83,9.93,1605293.795178],["2026-07-22",9.86,9.965,9.78,9.83,1184178.528191],["2026-07-23",9.675,9.78,9.51,9.61,1515041.214628],["2026-07-24",9.63,9.645,9.39,9.4,1190306.660264],["2026-07-27",9.54,9.615,9.32,9.34,2413447.275292],["2026-07-28",9.41,9.655,9.18,9.19,2481948.794484],["2026-07-29",9.07,9.465,9.05,9.4,2743536.043654],["2026-07-30",10.5,11.56,9.92,11.53,4761033.409341],["2026-07-31",11.765,12.15,11.3,12.04,3800402.04466],["2026-08-03",12.35,12.85,11.86,11.9,5097479.238693],["2026-08-04",11.8,12.1,11.6,11.81,3163728.37974],["2026-08-05",11.66,11.8,11.38,11.4,3299122.640331],["2026-08-06",11.45,11.615,11.145,11.3,2292282.935377],["2026-08-07",11.28,11.495,11.24,11.47,1520335.729999],["2026-08-10",11.32,11.45,11.21,11.315,240205.54439],["2026-08-11",11.47,11.6991,11.35,11.49,2286407.463669],["2026-08-12",11.49,11.61,11.3,11.46,1435265.248931],["2026-08-13",11.48,11.92,11.42,11.89,1645333.807306],["2026-08-14",11.89,12.085,11.57,11.65,1586293.414478]]}