{"t":"NI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.7722,0.7722,0.7722,0.7722,34103.0],["1973-02-22",0.7485,0.7485,0.7485,0.7485,20869.0],["1973-02-23",0.7603,0.7603,0.7603,0.7603,55990.0],["1973-02-26",0.7525,0.7525,0.7525,0.7525,17306.0],["1973-02-27",0.7525,0.7525,0.7525,0.7525,8653.0],["1973-02-28",0.7406,0.7406,0.7406,0.7406,21378.0],["1973-03-01",0.7367,0.7367,0.7367,0.7367,10180.0],["1973-03-02",0.7288,0.7288,0.7288,0.7288,26468.0],["1973-03-05",0.7288,0.7288,0.7288,0.7288,68715.0],["1973-03-06",0.7249,0.7249,0.7249,0.7249,25450.0],["1973-03-07",0.7249,0.7249,0.7249,0.7249,13743.0],["1973-03-08",0.7249,0.7249,0.7249,0.7249,12725.0],["1973-03-09",0.721,0.721,0.721,0.721,39193.0],["1973-03-12",0.7131,0.7131,0.7131,0.7131,14761.0],["1973-03-13",0.7249,0.7249,0.7249,0.7249,14761.0],["1973-03-14",0.7249,0.7249,0.7249,0.7249,21378.0],["1973-03-15",0.7091,0.7091,0.7091,0.7091,60062.0],["1973-03-16",0.6973,0.6973,0.6973,0.6973,233122.0],["1973-03-19",0.7013,0.7013,0.7013,0.7013,36139.0],["1973-03-20",0.6973,0.6973,0.6973,0.6973,58026.0],["1973-03-21",0.7052,0.7052,0.7052,0.7052,8653.0],["1973-03-22",0.7052,0.7052,0.7052,0.7052,17306.0],["1973-03-23",0.6934,0.6934,0.6934,0.6934,23923.0],["1973-03-26",0.6934,0.6934,0.6934,0.6934,16797.0],["1973-03-27",0.6894,0.6894,0.6894,0.6894,37666.0],["1973-03-28",0.6934,0.6934,0.6934,0.6934,89584.0],["1973-03-29",0.7052,0.7052,0.7052,0.7052,21378.0],["1973-03-30",0.7091,0.7091,0.7091,0.7091,14252.0],["1973-04-02",0.7131,0.7131,0.7131,0.7131,25959.0],["1973-04-03",0.7131,0.7131,0.7131,0.7131,11707.0],["1973-04-04",0.721,0.721,0.721,0.721,25959.0],["1973-04-05",0.721,0.721,0.721,0.721,22905.0],["1973-04-06",0.721,0.721,0.721,0.721,19851.0],["1973-04-09",0.7249,0.7249,0.7249,0.7249,13743.0],["1973-04-10",0.7091,0.7091,0.7091,0.7091,37157.0],["1973-04-11",0.721,0.721,0.721,0.721,51918.0],["1973-04-12",0.7288,0.7288,0.7288,0.7288,13234.0],["1973-04-13",0.7131,0.7131,0.7131,0.7131,138448.0],["1973-04-16",0.721,0.721,0.721,0.721,8653.0],["1973-04-17",0.7249,0.7249,0.7249,0.7249,133867.0],["1973-04-18",0.721,0.721,0.721,0.721,4072.0],["1973-04-19",0.7091,0.7091,0.7091,0.7091,22396.0],["1973-04-23",0.717,0.717,0.717,0.717,12725.0],["1973-04-24",0.7131,0.7131,0.7131,0.7131,27486.0],["1973-04-25",0.7013,0.7013,0.7013,0.7013,39193.0],["1973-04-26",0.7013,0.7013,0.7013,0.7013,7635.0],["1973-04-27",0.6934,0.6934,0.6934,0.6934,23923.0],["1973-04-30",0.6855,0.6855,0.6855,0.6855,194947.0],["1973-05-01",0.6776,0.6776,0.6776,0.6776,32067.0],["1973-05-02",0.6776,0.6776,0.6776,0.6776,34103.0],["1973-05-03",0.6816,0.6894,0.6816,0.6894,37666.0],["1973-05-04",0.6934,0.7052,0.6934,0.7052,23923.0],["1973-05-07",0.7052,0.7131,0.6973,0.7052,10689.0],["1973-05-08",0.7091,0.721,0.7091,0.721,26977.0],["1973-05-09",0.7209,0.7249,0.7209,0.7249,7635.0],["1973-05-10",0.7249,0.7249,0.721,0.721,36139.0],["1973-05-11",0.721,0.7249,0.717,0.721,15270.0],["1973-05-14",0.721,0.7249,0.717,0.721,13234.0],["1973-05-15",0.721,0.7249,0.7131,0.717,53445.0],["1973-05-16",0.717,0.721,0.717,0.721,19342.0],["1973-05-17",0.721,0.721,0.7131,0.7131,30540.0],["1973-05-18",0.7131,0.721,0.7131,0.717,61080.0],["1973-05-21",0.717,0.721,0.7131,0.721,25959.0],["1973-05-22",0.7209,0.7249,0.7209,0.7249,7126.0],["1973-05-23",0.7249,0.7328,0.721,0.7328,14252.0],["1973-05-24",0.7328,0.7328,0.7249,0.7288,34103.0],["1973-05-25",0.7288,0.7406,0.7249,0.7328,19851.0],["1973-05-29",0.7367,0.7406,0.7367,0.7367,20360.0],["1973-05-30",0.7367,0.7446,0.7367,0.7406,9671.0],["1973-05-31",0.7406,0.7485,0.7367,0.7485,22905.0],["1973-06-01",0.7485,0.7485,0.7367,0.7367,12725.0],["1973-06-04",0.7406,0.7446,0.7406,0.7406,10689.0],["1973-06-05",0.7406,0.7406,0.7288,0.7328,13743.0],["1973-06-06",0.7328,0.7406,0.7288,0.7367,22905.0],["1973-06-07",0.7367,0.7446,0.7367,0.7367,9671.0],["1973-06-08",0.7406,0.7525,0.7406,0.7446,24941.0],["1973-06-11",0.7446,0.7525,0.7446,0.7525,6617.0],["1973-06-12",0.7564,0.7643,0.7564,0.7564,17306.0],["1973-06-13",0.7564,0.7682,0.7564,0.7682,16288.0],["1973-06-14",0.7682,0.7682,0.7603,0.7603,7126.0],["1973-06-15",0.7603,0.7682,0.7525,0.7564,16797.0],["1973-06-18",0.7564,0.7564,0.7485,0.7525,13743.0],["1973-06-19",0.7525,0.7564,0.7406,0.7406,20869.0],["1973-06-20",0.7406,0.7525,0.7406,0.7525,7635.0],["1973-06-21",0.7485,0.7485,0.7406,0.7446,30031.0],["1973-06-22",0.7446,0.7525,0.7446,0.7525,15779.0],["1973-06-25",0.7525,0.7525,0.7446,0.7525,14252.0],["1973-06-26",0.7525,0.7525,0.7446,0.7446,15779.0],["1973-06-27",0.7446,0.7485,0.7446,0.7485,7126.0],["1973-06-28",0.7485,0.7485,0.7446,0.7446,2036.0],["1973-06-29",0.7446,0.7485,0.7367,0.7406,79404.0],["1973-07-02",0.7328,0.7328,0.7288,0.7328,6108.0],["1973-07-03",0.7249,0.7249,0.721,0.721,42247.0],["1973-07-05",0.721,0.7249,0.717,0.717,8144.0],["1973-07-06",0.7131,0.7131,0.7052,0.7091,15779.0],["1973-07-09",0.7091,0.7091,0.6973,0.6973,22396.0],["1973-07-10",0.6973,0.7091,0.6973,0.7091,13743.0],["1973-07-11",0.7091,0.7091,0.7013,0.7052,4581.0],["1973-07-12",0.6934,0.6934,0.6697,0.6697,245338.0],["1973-07-13",0.6619,0.6619,0.65,0.6619,93147.0],["1973-07-16",0.6619,0.6697,0.6619,0.6697,26468.0],["1973-07-17",0.6697,0.6697,0.6619,0.6697,43265.0],["1973-07-18",0.6697,0.6697,0.6658,0.6697,31558.0],["1973-07-19",0.6658,0.6658,0.6579,0.6619,93147.0],["1973-07-20",0.6619,0.6658,0.65,0.6619,26977.0],["1973-07-23",0.6619,0.6697,0.65,0.6579,44283.0],["1973-07-24",0.6579,0.6579,0.6461,0.65,37666.0],["1973-07-25",0.65,0.6579,0.6461,0.6461,29522.0],["1973-07-26",0.6461,0.654,0.6303,0.6382,88566.0],["1973-07-27",0.6382,0.6422,0.6303,0.6303,19342.0],["1973-07-30",0.6303,0.6343,0.6225,0.6225,61589.0],["1973-07-31",0.6225,0.6264,0.6106,0.6225,35630.0],["1973-08-01",0.6225,0.6225,0.6146,0.6185,23923.0],["1973-08-02",0.6185,0.6185,0.5988,0.6028,98237.0],["1973-08-03",0.6028,0.6106,0.5988,0.6028,43774.0],["1973-08-06",0.6028,0.6067,0.5988,0.6028,33594.0],["1973-08-07",0.6028,0.6067,0.5988,0.5988,37157.0],["1973-08-08",0.5988,0.6067,0.5988,0.6028,80931.0],["1973-08-09",0.6028,0.6146,0.6028,0.6146,76859.0],["1973-08-10",0.6146,0.6146,0.6106,0.6146,26468.0],["1973-08-13",0.6146,0.6146,0.587,0.5949,139975.0],["1973-08-14",0.5949,0.5949,0.5909,0.5949,32067.0],["1973-08-15",0.5909,0.5909,0.5831,0.5831,95183.0],["1973-08-16",0.5831,0.6067,0.5831,0.6028,55990.0],["1973-08-17",0.6028,0.6106,0.6028,0.6028,10689.0],["1973-08-20",0.6028,0.6106,0.6028,0.6106,6617.0],["1973-08-21",0.6067,0.6067,0.5988,0.6067,61080.0],["1973-08-22",0.6067,0.6067,0.5988,0.5988,22396.0],["1973-08-23",0.6067,0.6146,0.6067,0.6146,28504.0],["1973-08-24",0.6146,0.6146,0.6028,0.6028,13743.0],["1973-08-27",0.5909,0.5909,0.587,0.5909,48864.0],["1973-08-28",0.5909,0.5949,0.587,0.5909,72787.0],["1973-08-29",0.5909,0.5988,0.5909,0.5988,32576.0],["1973-08-30",0.5988,0.6106,0.5949,0.6067,37157.0],["1973-08-31",0.6067,0.6067,0.5988,0.5988,37666.0],["1973-09-04",0.5988,0.6028,0.587,0.5909,375133.0],["1973-09-05",0.5909,0.5988,0.5909,0.5988,27995.0],["1973-09-06",0.5988,0.6106,0.5988,0.6106,771135.0],["1973-09-07",0.6106,0.6146,0.6106,0.6146,58535.0],["1973-09-10",0.6146,0.6185,0.6067,0.6185,42756.0],["1973-09-11",0.6185,0.6185,0.6106,0.6106,11707.0],["1973-09-12",0.6106,0.6106,0.6067,0.6067,19851.0],["1973-09-13",0.6067,0.6067,0.6028,0.6067,41738.0],["1973-09-14",0.6067,0.6067,0.5988,0.6067,20869.0],["1973-09-17",0.6067,0.6067,0.6028,0.6067,39193.0],["1973-09-18",0.6028,0.6028,0.5909,0.6028,89584.0],["1973-09-19",0.6028,0.6028,0.5988,0.5988,34612.0],["1973-09-20",0.6028,0.6067,0.6028,0.6067,30540.0],["1973-09-21",0.6067,0.6146,0.6067,0.6146,52427.0],["1973-09-24",0.6146,0.6264,0.6146,0.6264,32576.0],["1973-09-25",0.6264,0.6343,0.6264,0.6343,61080.0],["1973-09-26",0.6343,0.6619,0.6343,0.6579,61589.0],["1973-09-27",0.6579,0.6816,0.6579,0.6776,48355.0],["1973-09-28",0.6816,0.6934,0.6816,0.6934,44283.0],["1973-10-01",0.6934,0.6934,0.6816,0.6894,25959.0],["1973-10-02",0.6894,0.6894,0.6737,0.6855,91620.0],["1973-10-03",0.6816,0.6816,0.6658,0.6658,29522.0],["1973-10-04",0.6658,0.6737,0.6619,0.6619,151173.0],["1973-10-05",0.6658,0.6697,0.6658,0.6697,14761.0],["1973-10-08",0.6697,0.6737,0.6658,0.6737,8653.0],["1973-10-09",0.6737,0.6737,0.6658,0.6658,46319.0],["1973-10-10",0.6658,0.6658,0.6461,0.6461,44792.0],["1973-10-11",0.6461,0.654,0.6422,0.65,12725.0],["1973-10-12",0.65,0.6579,0.65,0.654,57008.0],["1973-10-15",0.654,0.6579,0.6461,0.65,20360.0],["1973-10-16",0.6461,0.6461,0.6382,0.6422,18324.0],["1973-10-17",0.6422,0.65,0.6422,0.65,53445.0],["1973-10-18",0.65,0.654,0.6461,0.654,12216.0],["1973-10-19",0.654,0.6579,0.6461,0.654,53954.0],["1973-10-22",0.65,0.65,0.6382,0.65,24941.0],["1973-10-23",0.6422,0.6422,0.6264,0.6303,47337.0],["1973-10-24",0.6303,0.6303,0.6106,0.6185,44283.0],["1973-10-25",0.6185,0.6303,0.6106,0.6303,35630.0],["1973-10-26",0.6303,0.6422,0.6225,0.6264,40720.0],["1973-10-29",0.6264,0.6264,0.6185,0.6185,20869.0],["1973-10-30",0.6185,0.6303,0.6185,0.6185,29522.0],["1973-10-31",0.6185,0.6225,0.6146,0.6146,27486.0],["1973-11-01",0.6146,0.6185,0.6067,0.6146,59044.0],["1973-11-02",0.6106,0.6106,0.5988,0.6067,79404.0],["1973-11-05",0.6028,0.6028,0.587,0.5949,124196.0],["1973-11-06",0.5949,0.5949,0.587,0.587,18833.0],["1973-11-07",0.587,0.5909,0.5752,0.5752,61080.0],["1973-11-08",0.5752,0.5909,0.5752,0.5791,54463.0],["1973-11-09",0.5791,0.5831,0.5634,0.5673,268752.0],["1973-11-12",0.5673,0.5673,0.5555,0.5555,232613.0],["1973-11-13",0.5555,0.5594,0.5437,0.5476,57517.0],["1973-11-14",0.5476,0.5594,0.5476,0.5594,37666.0],["1973-11-15",0.5594,0.5594,0.5515,0.5515,33085.0],["1973-11-16",0.5515,0.5555,0.5397,0.5476,142520.0],["1973-11-19",0.5437,0.5437,0.5318,0.5358,81440.0],["1973-11-20",0.5318,0.5318,0.5161,0.52,74314.0],["1973-11-21",0.524,0.5279,0.524,0.5279,49882.0],["1973-11-23",0.5279,0.5318,0.524,0.5318,140993.0],["1973-11-26",0.524,0.524,0.5003,0.5003,85003.0],["1973-11-27",0.5003,0.5003,0.4925,0.4964,125723.0],["1973-11-28",0.4964,0.5082,0.4964,0.5003,145574.0],["1973-11-29",0.5043,0.5279,0.5043,0.5279,51409.0],["1973-11-30",0.5279,0.5318,0.52,0.524,64643.0],["1973-12-03",0.524,0.5279,0.52,0.52,50391.0],["1973-12-04",0.52,0.5358,0.5122,0.5318,53954.0],["1973-12-05",0.5279,0.5279,0.5043,0.5043,156772.0],["1973-12-06",0.5043,0.5161,0.5043,0.5161,54463.0],["1973-12-07",0.5161,0.52,0.5003,0.5122,80422.0],["1973-12-10",0.5122,0.5161,0.5043,0.5122,225487.0],["1973-12-11",0.5122,0.5122,0.5003,0.5043,90093.0],["1973-12-12",0.5043,0.5122,0.4964,0.4964,111980.0],["1973-12-13",0.4964,0.5122,0.4964,0.4964,1019018.0],["1973-12-14",0.5003,0.5161,0.5003,0.5122,55990.0],["1973-12-17",0.5122,0.5161,0.5003,0.5082,126232.0],["1973-12-18",0.5082,0.52,0.5003,0.5003,94674.0],["1973-12-19",0.5003,0.52,0.4964,0.5122,94165.0],["1973-12-20",0.5122,0.5397,0.5122,0.5318,47846.0],["1973-12-21",0.5318,0.5318,0.5161,0.524,69224.0],["1973-12-24",0.524,0.5437,0.524,0.5358,34612.0],["1973-12-26",0.5397,0.5594,0.5397,0.5515,47846.0],["1973-12-27",0.5555,0.5949,0.5555,0.5909,74314.0],["1973-12-28",0.5909,0.5988,0.5909,0.5988,87039.0],["1973-12-31",0.5831,0.5831,0.5634,0.5712,42756.0],["1974-01-02",0.5712,0.5791,0.5712,0.5791,9162.0],["1974-01-03",0.587,0.5949,0.587,0.5909,15270.0],["1974-01-04",0.5909,0.5949,0.587,0.587,35121.0],["1974-01-07",0.587,0.6028,0.5831,0.6028,20360.0],["1974-01-08",0.5988,0.5988,0.587,0.587,21378.0],["1974-01-09",0.587,0.5949,0.5831,0.5909,10689.0],["1974-01-10",0.5909,0.5949,0.5831,0.5909,16288.0],["1974-01-11",0.5909,0.5909,0.5831,0.587,21378.0],["1974-01-14",0.587,0.5909,0.5752,0.5831,23414.0],["1974-01-15",0.587,0.5949,0.587,0.5949,81440.0],["1974-01-16",0.5949,0.5949,0.5909,0.5949,6617.0],["1974-01-17",0.5949,0.5988,0.5949,0.5949,16288.0],["1974-01-18",0.5949,0.5949,0.5831,0.5831,27995.0],["1974-01-21",0.5831,0.5909,0.5752,0.5752,23414.0],["1974-01-22",0.5752,0.5831,0.5673,0.5673,22905.0],["1974-01-23",0.5673,0.5752,0.5634,0.5634,32067.0],["1974-01-24",0.5634,0.5673,0.5594,0.5634,13743.0],["1974-01-25",0.5594,0.5594,0.5476,0.5476,61589.0],["1974-01-28",0.5476,0.5515,0.5397,0.5515,30540.0],["1974-01-29",0.5515,0.5515,0.5397,0.5476,36139.0],["1974-01-30",0.5476,0.5555,0.5279,0.5476,189348.0],["1974-01-31",0.5476,0.5476,0.5358,0.5397,35121.0],["1974-02-01",0.5397,0.5437,0.5397,0.5397,34103.0],["1974-02-04",0.5397,0.5437,0.5397,0.5437,17815.0],["1974-02-05",0.5437,0.5476,0.5318,0.5358,98746.0],["1974-02-06",0.5358,0.5476,0.5358,0.5476,24941.0],["1974-02-07",0.5476,0.5476,0.5437,0.5476,267225.0],["1974-02-08",0.5476,0.5515,0.5437,0.5515,54463.0],["1974-02-11",0.5476,0.5476,0.5397,0.5476,58026.0],["1974-02-12",0.5476,0.5673,0.5476,0.5673,287585.0],["1974-02-13",0.5712,0.5831,0.5712,0.5791,64134.0],["1974-02-14",0.5791,0.5831,0.5752,0.5752,86530.0],["1974-02-15",0.5752,0.5831,0.5712,0.5831,17306.0],["1974-02-19",0.5831,0.587,0.5791,0.587,13234.0],["1974-02-20",0.587,0.587,0.5831,0.5831,21378.0],["1974-02-21",0.5831,0.587,0.5752,0.5752,112998.0],["1974-02-22",0.5752,0.587,0.5673,0.587,12216.0],["1974-02-25",0.587,0.5988,0.5831,0.5949,43265.0],["1974-02-26",0.5949,0.5988,0.587,0.5909,13743.0],["1974-02-27",0.5909,0.5949,0.587,0.587,39193.0],["1974-02-28",0.587,0.5988,0.5831,0.587,236176.0],["1974-03-01",0.587,0.5949,0.5831,0.5949,17306.0],["1974-03-04",0.5949,0.6028,0.5831,0.5909,32576.0],["1974-03-05",0.5909,0.5988,0.587,0.587,34103.0],["1974-03-06",0.5831,0.5831,0.5712,0.5791,40720.0],["1974-03-07",0.5791,0.5791,0.5673,0.5673,36139.0],["1974-03-08",0.5634,0.5634,0.5594,0.5594,16288.0],["1974-03-11",0.5555,0.5555,0.5397,0.5437,48864.0],["1974-03-12",0.5437,0.5476,0.5358,0.5397,70751.0],["1974-03-13",0.5437,0.5476,0.5437,0.5476,21378.0],["1974-03-14",0.5476,0.5634,0.5437,0.5594,67188.0],["1974-03-15",0.5594,0.5634,0.5594,0.5594,29522.0],["1974-03-18",0.5594,0.5594,0.5515,0.5515,16288.0],["1974-03-19",0.5515,0.5515,0.5437,0.5476,22905.0],["1974-03-20",0.5476,0.5515,0.5437,0.5515,64643.0],["1974-03-21",0.5515,0.5515,0.5437,0.5476,30031.0],["1974-03-22",0.5476,0.5515,0.5437,0.5515,36648.0],["1974-03-25",0.5476,0.5476,0.5397,0.5476,29013.0],["1974-03-26",0.5476,0.5476,0.5397,0.5397,20869.0],["1974-03-27",0.5397,0.5397,0.5318,0.5358,53445.0],["1974-03-28",0.5358,0.5358,0.5318,0.5358,61589.0],["1974-03-29",0.5318,0.5318,0.5279,0.5279,66170.0],["1974-04-01",0.5279,0.5358,0.5279,0.5358,91620.0],["1974-04-02",0.5358,0.5397,0.5318,0.5358,18833.0],["1974-04-03",0.5358,0.5397,0.5358,0.5397,6108.0],["1974-04-04",0.5358,0.5358,0.5279,0.5318,29522.0],["1974-04-05",0.5318,0.5358,0.5318,0.5318,16288.0],["1974-04-08",0.5318,0.5318,0.524,0.524,25450.0],["1974-04-09",0.524,0.524,0.52,0.52,23923.0],["1974-04-10",0.52,0.5279,0.52,0.5279,29013.0],["1974-04-11",0.5279,0.5279,0.52,0.524,42756.0],["1974-04-15",0.524,0.5279,0.5082,0.5122,252973.0],["1974-04-16",0.5082,0.5082,0.5043,0.5043,263662.0],["1974-04-17",0.5043,0.5161,0.5043,0.5161,44792.0],["1974-04-18",0.5161,0.52,0.5043,0.5122,282495.0],["1974-04-19",0.5122,0.5161,0.5082,0.5122,146083.0],["1974-04-22",0.5122,0.5161,0.5082,0.5122,53954.0],["1974-04-23",0.5122,0.5122,0.4964,0.5003,150155.0],["1974-04-24",0.4964,0.4964,0.4885,0.4885,85512.0],["1974-04-25",0.4885,0.4885,0.4806,0.4846,59044.0],["1974-04-26",0.4846,0.4885,0.4806,0.4846,56499.0],["1974-04-29",0.4846,0.4846,0.4806,0.4846,29013.0],["1974-04-30",0.4846,0.4885,0.4767,0.4846,59553.0],["1974-05-01",0.4846,0.4846,0.4806,0.4806,11198.0],["1974-05-02",0.4806,0.4964,0.4806,0.4964,51918.0],["1974-05-03",0.4964,0.4964,0.4885,0.4964,33085.0],["1974-05-06",0.4964,0.5003,0.4925,0.4964,17815.0],["1974-05-07",0.4964,0.5003,0.4964,0.5003,7635.0],["1974-05-08",0.5003,0.5043,0.4964,0.5003,46319.0],["1974-05-09",0.5003,0.5043,0.4964,0.5043,27486.0],["1974-05-10",0.5043,0.5043,0.4925,0.4964,18833.0],["1974-05-13",0.4964,0.5043,0.4925,0.5003,34612.0],["1974-05-14",0.5003,0.5043,0.4964,0.4964,24941.0],["1974-05-15",0.4964,0.5003,0.4925,0.4964,27486.0],["1974-05-16",0.4964,0.5003,0.4885,0.4964,26977.0],["1974-05-17",0.4964,0.5003,0.4885,0.4964,36648.0],["1974-05-20",0.4964,0.5003,0.4925,0.5003,29013.0],["1974-05-21",0.5003,0.5043,0.4885,0.5043,25450.0],["1974-05-22",0.4964,0.4964,0.4846,0.4885,37157.0],["1974-05-23",0.4885,0.5003,0.4846,0.4964,25959.0],["1974-05-24",0.4964,0.4964,0.4806,0.4846,107399.0],["1974-05-28",0.4846,0.4885,0.4806,0.4885,12216.0],["1974-05-29",0.4885,0.4925,0.4728,0.4728,116561.0],["1974-05-30",0.4728,0.4767,0.4728,0.4728,33085.0],["1974-05-31",0.4728,0.4806,0.4728,0.4806,59553.0],["1974-06-03",0.4806,0.4846,0.4728,0.4806,17306.0],["1974-06-04",0.4846,0.4964,0.4846,0.4964,25450.0],["1974-06-05",0.4964,0.4964,0.4885,0.4925,105872.0],["1974-06-06",0.4925,0.4925,0.4885,0.4885,32576.0],["1974-06-07",0.4964,0.5043,0.4964,0.5043,48355.0],["1974-06-10",0.5043,0.5043,0.4925,0.5043,29013.0],["1974-06-11",0.5043,0.5043,0.4925,0.5043,21378.0],["1974-06-12",0.5003,0.5003,0.4885,0.4885,20360.0],["1974-06-13",0.4925,0.5003,0.4925,0.5003,8653.0],["1974-06-14",0.4964,0.4964,0.4885,0.4925,17306.0],["1974-06-17",0.4925,0.4964,0.4846,0.4846,17306.0],["1974-06-18",0.4846,0.4925,0.4806,0.4846,20869.0],["1974-06-19",0.4846,0.4885,0.4806,0.4806,9671.0],["1974-06-20",0.4806,0.4806,0.4649,0.4649,50900.0],["1974-06-21",0.4649,0.4767,0.4649,0.4767,12725.0],["1974-06-24",0.4767,0.4767,0.4649,0.4688,17815.0],["1974-06-25",0.4688,0.4688,0.4649,0.4649,24941.0],["1974-06-26",0.4649,0.4649,0.4531,0.457,42756.0],["1974-06-27",0.457,0.457,0.4412,0.4491,77368.0],["1974-06-28",0.4491,0.4491,0.4452,0.4491,38175.0],["1974-07-01",0.4491,0.457,0.4491,0.457,33594.0],["1974-07-02",0.457,0.4649,0.457,0.457,18833.0],["1974-07-03",0.457,0.4649,0.457,0.457,29013.0],["1974-07-05",0.457,0.4688,0.457,0.4609,10689.0],["1974-07-08",0.4609,0.4649,0.457,0.4609,27995.0],["1974-07-09",0.4609,0.4688,0.457,0.4649,15270.0],["1974-07-10",0.4649,0.4767,0.4649,0.4728,13743.0],["1974-07-11",0.4728,0.4728,0.4609,0.4688,44792.0],["1974-07-12",0.4688,0.4846,0.4688,0.4846,11198.0],["1974-07-15",0.4846,0.4964,0.4846,0.4925,21887.0],["1974-07-16",0.4925,0.5043,0.4925,0.4925,25450.0],["1974-07-17",0.4925,0.5003,0.4885,0.4964,19342.0],["1974-07-18",0.4846,0.4846,0.4806,0.4846,79913.0],["1974-07-19",0.4846,0.4846,0.4767,0.4846,12725.0],["1974-07-22",0.4846,0.4846,0.4806,0.4846,3563.0],["1974-07-23",0.4846,0.4846,0.4767,0.4767,284022.0],["1974-07-24",0.4767,0.4806,0.4767,0.4806,15270.0],["1974-07-25",0.4806,0.4846,0.4767,0.4846,20360.0],["1974-07-26",0.4846,0.4885,0.4806,0.4846,11198.0],["1974-07-29",0.4846,0.4885,0.4767,0.4846,15270.0],["1974-07-30",0.4846,0.4846,0.4728,0.4846,19851.0],["1974-07-31",0.4806,0.4806,0.4728,0.4728,26977.0],["1974-08-01",0.4728,0.4728,0.4609,0.4649,21378.0],["1974-08-02",0.4649,0.4649,0.4373,0.4412,89075.0],["1974-08-05",0.4412,0.4491,0.4412,0.4491,48355.0],["1974-08-06",0.4491,0.4649,0.4412,0.4412,49373.0],["1974-08-07",0.4412,0.4491,0.4373,0.4412,71769.0],["1974-08-08",0.4412,0.4491,0.4412,0.4491,43774.0],["1974-08-09",0.4491,0.4531,0.4412,0.4412,125723.0],["1974-08-12",0.4412,0.4412,0.4373,0.4412,67188.0],["1974-08-13",0.4412,0.4412,0.4373,0.4373,45301.0],["1974-08-14",0.4373,0.4373,0.4334,0.4373,49373.0],["1974-08-15",0.4373,0.4373,0.4373,0.4373,15779.0],["1974-08-16",0.4373,0.4373,0.4334,0.4373,30031.0],["1974-08-19",0.4373,0.4373,0.4334,0.4334,27995.0],["1974-08-20",0.4334,0.4334,0.4215,0.4255,230577.0],["1974-08-21",0.4294,0.4334,0.4294,0.4294,11707.0],["1974-08-22",0.4294,0.4334,0.4294,0.4334,7126.0],["1974-08-23",0.4334,0.4412,0.4334,0.4373,12216.0],["1974-08-26",0.4373,0.4373,0.4255,0.4294,22396.0],["1974-08-27",0.4294,0.4373,0.4215,0.4255,68715.0],["1974-08-28",0.4215,0.4215,0.4097,0.4097,23923.0],["1974-08-29",0.4097,0.4137,0.3782,0.3821,175605.0],["1974-08-30",0.3861,0.4097,0.3861,0.4097,46828.0],["1974-09-03",0.4097,0.4215,0.4058,0.4097,25450.0],["1974-09-04",0.4097,0.4137,0.4058,0.4097,12725.0],["1974-09-05",0.4097,0.4176,0.4097,0.4176,12216.0],["1974-09-06",0.4176,0.4215,0.4137,0.4215,14761.0],["1974-09-09",0.4215,0.4215,0.4018,0.4018,16797.0],["1974-09-10",0.3979,0.3979,0.394,0.3979,24432.0],["1974-09-11",0.3979,0.3979,0.39,0.39,19851.0],["1974-09-12",0.39,0.3979,0.3861,0.3979,13743.0],["1974-09-13",0.3979,0.4018,0.3861,0.3861,27486.0],["1974-09-16",0.3861,0.39,0.3821,0.3861,21887.0],["1974-09-17",0.3861,0.39,0.3782,0.3782,85512.0],["1974-09-18",0.3782,0.394,0.3782,0.394,10689.0],["1974-09-19",0.394,0.3979,0.3861,0.39,24432.0],["1974-09-20",0.39,0.4097,0.39,0.4097,65661.0],["1974-09-23",0.4097,0.4176,0.4058,0.4097,30540.0],["1974-09-24",0.4097,0.4097,0.4058,0.4097,6617.0],["1974-09-25",0.4097,0.4097,0.4058,0.4097,38684.0],["1974-09-26",0.4058,0.4058,0.39,0.4018,35630.0],["1974-09-27",0.4058,0.4058,0.4058,0.4058,13234.0],["1974-09-30",0.4058,0.4058,0.3703,0.3743,98746.0],["1974-10-01",0.3743,0.3821,0.3703,0.3743,24941.0],["1974-10-02",0.3782,0.3979,0.3782,0.3979,31558.0],["1974-10-03",0.3979,0.4018,0.3861,0.39,34103.0],["1974-10-04",0.39,0.4018,0.39,0.4018,11707.0],["1974-10-07",0.4018,0.4018,0.3861,0.3979,167970.0],["1974-10-08",0.3979,0.4018,0.3861,0.394,146083.0],["1974-10-09",0.394,0.4097,0.3861,0.4058,165934.0],["1974-10-10",0.4097,0.4491,0.4097,0.4412,149137.0],["1974-10-11",0.4412,0.4649,0.4373,0.457,30031.0],["1974-10-14",0.457,0.4688,0.4531,0.457,38175.0],["1974-10-15",0.457,0.4649,0.457,0.4609,15270.0],["1974-10-16",0.4609,0.4649,0.4531,0.4609,34612.0],["1974-10-17",0.4609,0.4728,0.457,0.4728,48864.0],["1974-10-18",0.4688,0.4688,0.4412,0.4491,87548.0],["1974-10-21",0.457,0.4609,0.457,0.4609,17815.0],["1974-10-22",0.4609,0.4609,0.4452,0.4452,15270.0],["1974-10-23",0.4452,0.457,0.4412,0.457,22905.0],["1974-10-24",0.457,0.457,0.4373,0.4491,22905.0],["1974-10-25",0.4491,0.457,0.4491,0.457,81949.0],["1974-10-28",0.457,0.4688,0.457,0.4649,12725.0],["1974-10-29",0.4649,0.4728,0.4609,0.4728,10689.0],["1974-10-30",0.4728,0.4728,0.4649,0.4728,18324.0],["1974-10-31",0.4728,0.4767,0.4649,0.4688,25959.0],["1974-11-01",0.4688,0.4728,0.4609,0.4609,10689.0],["1974-11-04",0.4609,0.4688,0.457,0.4609,19342.0],["1974-11-05",0.4609,0.4728,0.4609,0.4728,28504.0],["1974-11-06",0.4688,0.4688,0.4609,0.4649,34612.0],["1974-11-07",0.4649,0.4688,0.457,0.4688,34612.0],["1974-11-08",0.4688,0.4728,0.4649,0.4688,25959.0],["1974-11-11",0.4688,0.4688,0.457,0.4688,34612.0],["1974-11-12",0.4688,0.4688,0.4609,0.4649,20360.0],["1974-11-13",0.4649,0.4649,0.4531,0.457,47337.0],["1974-11-14",0.457,0.4609,0.4491,0.457,63625.0],["1974-11-15",0.457,0.457,0.4412,0.4452,15270.0],["1974-11-18",0.4452,0.4491,0.4373,0.4452,54463.0],["1974-11-19",0.4452,0.4452,0.4334,0.4412,26468.0],["1974-11-20",0.4412,0.4412,0.4294,0.4294,136921.0],["1974-11-21",0.4294,0.4334,0.4294,0.4294,43774.0],["1974-11-22",0.4294,0.4334,0.4176,0.4334,48355.0],["1974-11-25",0.4334,0.4334,0.4255,0.4294,74314.0],["1974-11-26",0.4294,0.4294,0.4215,0.4294,118597.0],["1974-11-27",0.4294,0.4334,0.4255,0.4294,30540.0],["1974-11-29",0.4294,0.4412,0.4294,0.4334,23414.0],["1974-12-02",0.4334,0.4412,0.4215,0.4215,29013.0],["1974-12-03",0.4215,0.4373,0.4215,0.4373,23414.0],["1974-12-04",0.4373,0.4491,0.4373,0.4412,16797.0],["1974-12-05",0.4412,0.4531,0.4176,0.4373,18324.0],["1974-12-06",0.4373,0.4452,0.4294,0.4373,30540.0],["1974-12-09",0.4373,0.4373,0.4215,0.4334,21378.0],["1974-12-10",0.4334,0.4452,0.4255,0.4373,22396.0],["1974-12-11",0.4373,0.4452,0.4334,0.4452,23414.0],["1974-12-12",0.4412,0.4412,0.4255,0.4334,49373.0],["1974-12-13",0.4334,0.4373,0.4255,0.4373,10180.0],["1974-12-16",0.4373,0.4373,0.4255,0.4334,27486.0],["1974-12-17",0.4334,0.4373,0.4255,0.4334,23923.0],["1974-12-18",0.4334,0.4412,0.4294,0.4294,22396.0],["1974-12-19",0.4294,0.4373,0.4255,0.4373,32576.0],["1974-12-20",0.4373,0.4412,0.4294,0.4294,26977.0],["1974-12-23",0.4294,0.4373,0.4176,0.4255,295729.0],["1974-12-24",0.4255,0.4255,0.4097,0.4176,22905.0],["1974-12-26",0.4176,0.4255,0.4137,0.4255,26468.0],["1974-12-27",0.4255,0.4255,0.4137,0.4255,26468.0],["1974-12-30",0.4255,0.4334,0.4215,0.4215,41229.0],["1974-12-31",0.4215,0.4452,0.4215,0.4452,46319.0],["1975-01-02",0.4452,0.4688,0.4412,0.4609,17815.0],["1975-01-03",0.4609,0.4806,0.4609,0.4728,29522.0],["1975-01-06",0.4767,0.4925,0.4767,0.4925,33594.0],["1975-01-07",0.4885,0.4885,0.4767,0.4885,39193.0],["1975-01-08",0.4885,0.4925,0.4846,0.4885,16288.0],["1975-01-09",0.4885,0.4885,0.4806,0.4846,31558.0],["1975-01-10",0.4885,0.5043,0.4885,0.5043,28504.0],["1975-01-13",0.5043,0.5082,0.4964,0.5003,115034.0],["1975-01-14",0.5003,0.5082,0.5003,0.5082,37157.0],["1975-01-15",0.5082,0.5082,0.5003,0.5043,20869.0],["1975-01-16",0.5043,0.5082,0.5003,0.5082,34612.0],["1975-01-17",0.5082,0.5082,0.5043,0.5082,31558.0],["1975-01-20",0.5082,0.5161,0.5043,0.5122,22905.0],["1975-01-21",0.5122,0.5161,0.5122,0.5122,7635.0],["1975-01-22",0.5122,0.5161,0.5043,0.5161,18833.0],["1975-01-23",0.5122,0.5122,0.5043,0.5082,8653.0],["1975-01-24",0.5082,0.5082,0.4964,0.5043,20360.0],["1975-01-27",0.5082,0.5279,0.5082,0.52,63116.0],["1975-01-28",0.52,0.5279,0.5043,0.5122,98237.0],["1975-01-29",0.5122,0.52,0.5082,0.52,23414.0],["1975-01-30",0.52,0.524,0.5043,0.5082,228541.0],["1975-01-31",0.5082,0.5082,0.5043,0.5082,23923.0],["1975-02-03",0.5082,0.5122,0.5043,0.5043,36139.0],["1975-02-04",0.4964,0.4964,0.4885,0.4964,37666.0],["1975-02-05",0.4964,0.5003,0.4885,0.4925,66679.0],["1975-02-06",0.4925,0.4964,0.4885,0.4885,76350.0],["1975-02-07",0.4885,0.4885,0.4806,0.4885,55481.0],["1975-02-10",0.4885,0.4925,0.4885,0.4885,23923.0],["1975-02-11",0.4885,0.4925,0.4806,0.4806,121651.0],["1975-02-12",0.4806,0.4846,0.4767,0.4846,115543.0],["1975-02-13",0.4846,0.4925,0.4846,0.4925,73805.0],["1975-02-14",0.4925,0.5003,0.4925,0.4964,16288.0],["1975-02-18",0.4964,0.5003,0.4925,0.4964,30540.0],["1975-02-19",0.4964,0.5003,0.4964,0.5003,12725.0],["1975-02-20",0.5003,0.5003,0.4925,0.4925,41738.0],["1975-02-21",0.4925,0.5043,0.4925,0.5043,10689.0],["1975-02-24",0.4964,0.4964,0.4885,0.4885,12725.0],["1975-02-25",0.4885,0.4885,0.4688,0.4688,34612.0],["1975-02-26",0.4688,0.4767,0.4649,0.4728,49373.0],["1975-02-27",0.4728,0.4767,0.4649,0.4688,14252.0],["1975-02-28",0.4688,0.4846,0.4688,0.4846,77877.0],["1975-03-03",0.4846,0.4885,0.4767,0.4806,22396.0],["1975-03-04",0.4806,0.4806,0.4649,0.4688,47846.0],["1975-03-05",0.4728,0.4806,0.4728,0.4806,15779.0],["1975-03-06",0.4806,0.4806,0.4688,0.4806,19851.0],["1975-03-07",0.4806,0.4925,0.4767,0.4925,22396.0],["1975-03-10",0.4925,0.4964,0.4846,0.4846,17306.0],["1975-03-11",0.4846,0.4846,0.4767,0.4767,43774.0],["1975-03-12",0.4767,0.4767,0.4728,0.4728,5599.0],["1975-03-13",0.4728,0.4806,0.4649,0.4806,33085.0],["1975-03-14",0.4806,0.4806,0.4609,0.4649,21378.0],["1975-03-17",0.4609,0.4609,0.4491,0.4491,48864.0],["1975-03-18",0.4491,0.457,0.4491,0.4491,106890.0],["1975-03-19",0.4491,0.4531,0.4452,0.4491,22905.0],["1975-03-20",0.4452,0.4452,0.4334,0.4452,81440.0],["1975-03-21",0.4452,0.4649,0.4412,0.4649,21378.0],["1975-03-24",0.4609,0.4609,0.4531,0.4609,11707.0],["1975-03-25",0.4609,0.4728,0.4609,0.4728,48864.0],["1975-03-26",0.4688,0.4688,0.4649,0.4649,13743.0],["1975-03-27",0.4649,0.4649,0.4609,0.4609,23923.0],["1975-03-31",0.4609,0.4688,0.4609,0.4688,40211.0],["1975-04-01",0.4688,0.4688,0.4609,0.4609,11198.0],["1975-04-02",0.4609,0.4688,0.457,0.4688,13743.0],["1975-04-03",0.4688,0.4688,0.4609,0.4609,15270.0],["1975-04-04",0.4609,0.4649,0.457,0.4609,9671.0],["1975-04-07",0.4609,0.4649,0.457,0.4609,11198.0],["1975-04-08",0.4609,0.4609,0.4531,0.4531,58535.0],["1975-04-09",0.457,0.4609,0.457,0.4609,12216.0],["1975-04-10",0.4609,0.4609,0.4531,0.4609,17306.0],["1975-04-11",0.4609,0.4609,0.4609,0.4609,0.0],["1975-04-14",0.4649,0.4767,0.4649,0.4649,25450.0],["1975-04-15",0.4649,0.4767,0.4649,0.4767,23923.0],["1975-04-16",0.4767,0.4767,0.4649,0.4649,25959.0],["1975-04-17",0.4649,0.4806,0.4649,0.4688,76350.0],["1975-04-18",0.4688,0.4688,0.4609,0.4688,73296.0],["1975-04-21",0.4688,0.4767,0.4649,0.4767,8144.0],["1975-04-22",0.4767,0.4846,0.4688,0.4728,25450.0],["1975-04-23",0.4767,0.4806,0.4767,0.4767,16288.0],["1975-04-24",0.4767,0.4885,0.4767,0.4885,9671.0],["1975-04-25",0.4885,0.4885,0.4806,0.4846,11707.0],["1975-04-28",0.4846,0.4846,0.4767,0.4846,69733.0],["1975-04-29",0.4846,0.4846,0.4728,0.4728,10689.0],["1975-04-30",0.4688,0.4688,0.4609,0.4649,37666.0],["1975-05-01",0.4649,0.4688,0.4609,0.4688,25450.0],["1975-05-02",0.4688,0.4728,0.4649,0.4728,17306.0],["1975-05-05",0.4728,0.4767,0.4649,0.4649,18833.0],["1975-05-06",0.4649,0.4728,0.4609,0.4728,7126.0],["1975-05-07",0.4728,0.4767,0.4688,0.4688,11707.0],["1975-05-08",0.4688,0.4767,0.4688,0.4688,19851.0],["1975-05-09",0.4688,0.4806,0.4688,0.4806,14252.0],["1975-05-12",0.4806,0.4846,0.4767,0.4846,60571.0],["1975-05-13",0.4846,0.4846,0.4728,0.4728,427051.0],["1975-05-14",0.4767,0.4806,0.4767,0.4767,41229.0],["1975-05-15",0.4767,0.4806,0.4728,0.4728,15270.0],["1975-05-16",0.4728,0.4806,0.4728,0.4728,22396.0],["1975-05-19",0.4728,0.4767,0.4728,0.4767,35121.0],["1975-05-20",0.4767,0.4806,0.4728,0.4767,19342.0],["1975-05-21",0.4767,0.4767,0.4649,0.4688,66679.0],["1975-05-22",0.4728,0.4767,0.4728,0.4728,65661.0],["1975-05-23",0.4728,0.4767,0.4649,0.4767,21378.0],["1975-05-27",0.4728,0.4728,0.4649,0.4688,13234.0],["1975-05-28",0.4688,0.4728,0.4649,0.4728,27995.0],["1975-05-29",0.4728,0.4806,0.4728,0.4728,38175.0],["1975-05-30",0.4728,0.4806,0.4728,0.4767,15270.0],["1975-06-02",0.4767,0.4846,0.4728,0.4846,52936.0],["1975-06-03",0.4846,0.4885,0.4806,0.4885,36139.0],["1975-06-04",0.4885,0.4925,0.4846,0.4925,21378.0],["1975-06-05",0.4925,0.4964,0.4885,0.4964,47337.0],["1975-06-06",0.4964,0.5043,0.4925,0.5043,77877.0],["1975-06-09",0.5082,0.5122,0.5082,0.5122,36648.0],["1975-06-10",0.5122,0.5122,0.5043,0.5043,38175.0],["1975-06-11",0.5043,0.5122,0.5043,0.5082,9162.0],["1975-06-12",0.5082,0.5122,0.5043,0.5122,11198.0],["1975-06-13",0.5122,0.5122,0.5082,0.5122,17815.0],["1975-06-16",0.5122,0.5161,0.5082,0.5122,27486.0],["1975-06-17",0.5122,0.5279,0.5082,0.524,43265.0],["1975-06-18",0.5279,0.5634,0.5279,0.5634,112489.0],["1975-06-19",0.5634,0.5791,0.5634,0.5712,476424.0],["1975-06-20",0.5712,0.5831,0.5673,0.5712,64134.0],["1975-06-23",0.5712,0.5791,0.5673,0.5752,48355.0],["1975-06-24",0.5752,0.5831,0.5752,0.5752,39193.0],["1975-06-25",0.5752,0.5831,0.5712,0.5752,24432.0],["1975-06-26",0.5752,0.5752,0.5634,0.5712,176623.0],["1975-06-27",0.5673,0.5673,0.5634,0.5673,14252.0],["1975-06-30",0.5673,0.5712,0.5594,0.5594,23923.0],["1975-07-01",0.5594,0.5673,0.5594,0.5634,11198.0],["1975-07-02",0.5634,0.5634,0.5555,0.5594,19851.0],["1975-07-03",0.5594,0.5712,0.5555,0.5634,27486.0],["1975-07-07",0.5634,0.5712,0.5555,0.5555,16797.0],["1975-07-08",0.5555,0.5555,0.5515,0.5515,35630.0],["1975-07-09",0.5515,0.5594,0.5476,0.5594,29013.0],["1975-07-10",0.5594,0.5673,0.5555,0.5673,21887.0],["1975-07-11",0.5673,0.5712,0.5634,0.5634,30031.0],["1975-07-14",0.5634,0.5673,0.5634,0.5673,44283.0],["1975-07-15",0.5673,0.5831,0.5673,0.5791,305909.0],["1975-07-16",0.5791,0.5791,0.5634,0.5634,30540.0],["1975-07-17",0.5673,0.5673,0.5673,0.5673,87039.0],["1975-07-18",0.5712,0.5752,0.5712,0.5712,17306.0],["1975-07-21",0.5712,0.5791,0.5673,0.5752,31558.0],["1975-07-22",0.5752,0.5831,0.5712,0.5831,102309.0],["1975-07-23",0.5752,0.5752,0.5634,0.5634,7635.0],["1975-07-24",0.5594,0.5594,0.5555,0.5594,28504.0],["1975-07-25",0.5594,0.5634,0.5515,0.5515,54972.0],["1975-07-28",0.5515,0.5555,0.5279,0.5358,24941.0],["1975-07-29",0.5318,0.5318,0.524,0.524,14252.0],["1975-07-30",0.524,0.5318,0.524,0.5318,7635.0],["1975-07-31",0.5318,0.5358,0.52,0.524,14252.0],["1975-08-01",0.524,0.5318,0.524,0.5318,12216.0],["1975-08-04",0.5279,0.5279,0.5161,0.5279,14252.0],["1975-08-05",0.5279,0.5279,0.52,0.52,13234.0],["1975-08-06",0.52,0.52,0.5122,0.5122,27995.0],["1975-08-07",0.5161,0.5161,0.5161,0.5161,7126.0],["1975-08-08",0.5161,0.52,0.5122,0.5161,24432.0],["1975-08-11",0.5161,0.5437,0.5161,0.5437,38175.0],["1975-08-12",0.5437,0.5437,0.5397,0.5437,40720.0],["1975-08-13",0.5397,0.5397,0.5358,0.5358,10689.0],["1975-08-14",0.5358,0.5358,0.5161,0.5161,272315.0],["1975-08-15",0.5122,0.5122,0.5082,0.5122,35121.0],["1975-08-18",0.5122,0.52,0.5122,0.5122,20360.0],["1975-08-19",0.5122,0.5161,0.5082,0.5082,26977.0],["1975-08-20",0.5043,0.5043,0.4885,0.4885,34103.0],["1975-08-21",0.4885,0.4885,0.4728,0.4767,89584.0],["1975-08-22",0.4767,0.4846,0.4728,0.4846,43265.0],["1975-08-25",0.4767,0.4767,0.4688,0.4728,12216.0],["1975-08-26",0.4728,0.4767,0.4728,0.4728,7126.0],["1975-08-27",0.4728,0.4767,0.4649,0.4688,22396.0],["1975-08-28",0.4728,0.4806,0.4728,0.4806,474897.0],["1975-08-29",0.4806,0.4885,0.4806,0.4806,104854.0],["1975-09-02",0.4846,0.4885,0.4846,0.4885,12216.0],["1975-09-03",0.4846,0.4846,0.4767,0.4767,15270.0],["1975-09-04",0.4767,0.4806,0.4767,0.4806,78895.0],["1975-09-05",0.4806,0.4806,0.4767,0.4806,910601.0],["1975-09-08",0.4806,0.4846,0.4767,0.4806,27995.0],["1975-09-09",0.4806,0.4925,0.4806,0.4925,16797.0],["1975-09-10",0.4925,0.4925,0.4846,0.4885,60571.0],["1975-09-11",0.4885,0.4925,0.4885,0.4885,12725.0],["1975-09-12",0.4885,0.4925,0.4846,0.4885,12725.0],["1975-09-15",0.4885,0.4925,0.4806,0.4925,76859.0],["1975-09-16",0.4925,0.5003,0.4846,0.4885,24941.0],["1975-09-17",0.4885,0.4925,0.4846,0.4925,29522.0],["1975-09-18",0.4925,0.4925,0.4846,0.4925,18833.0],["1975-09-19",0.4925,0.4964,0.4885,0.4925,63625.0],["1975-09-22",0.4925,0.4925,0.4767,0.4767,16797.0],["1975-09-23",0.4767,0.4767,0.4728,0.4728,42247.0],["1975-09-24",0.4728,0.4767,0.4688,0.4688,7126.0],["1975-09-25",0.4688,0.4728,0.4688,0.4728,18324.0],["1975-09-26",0.4728,0.4728,0.4688,0.4688,10689.0],["1975-09-29",0.4688,0.4728,0.4688,0.4688,8653.0],["1975-09-30",0.4728,0.4767,0.4728,0.4728,3054.0],["1975-10-01",0.4728,0.4767,0.4728,0.4728,7126.0],["1975-10-02",0.4728,0.4806,0.4728,0.4728,14252.0],["1975-10-03",0.4767,0.4846,0.4767,0.4846,14761.0],["1975-10-06",0.4885,0.4964,0.4885,0.4964,24941.0],["1975-10-07",0.4964,0.5003,0.4925,0.4925,14252.0],["1975-10-08",0.4925,0.4925,0.4846,0.4885,45810.0],["1975-10-09",0.4885,0.5003,0.4885,0.4885,18833.0],["1975-10-10",0.4885,0.4964,0.4885,0.4885,19342.0],["1975-10-13",0.4925,0.4964,0.4925,0.4925,6108.0],["1975-10-14",0.4925,0.5003,0.4925,0.5003,16288.0],["1975-10-15",0.5003,0.5003,0.4925,0.4964,13743.0],["1975-10-16",0.4964,0.5161,0.4964,0.5122,16797.0],["1975-10-17",0.5122,0.524,0.5122,0.52,13234.0],["1975-10-20",0.52,0.5358,0.5161,0.5358,20360.0],["1975-10-21",0.5318,0.5318,0.5279,0.5279,17306.0],["1975-10-22",0.5279,0.5279,0.524,0.524,11198.0],["1975-10-23",0.524,0.5279,0.524,0.5279,18324.0],["1975-10-24",0.5279,0.5318,0.5279,0.5279,85512.0],["1975-10-27",0.5279,0.5318,0.5279,0.5318,10689.0],["1975-10-28",0.5318,0.5318,0.5279,0.5279,24432.0],["1975-10-29",0.5279,0.5279,0.5082,0.5122,155245.0],["1975-10-30",0.5082,0.5082,0.5003,0.5082,64643.0],["1975-10-31",0.5082,0.5122,0.5043,0.5082,65661.0],["1975-11-03",0.5082,0.5122,0.5043,0.5043,84494.0],["1975-11-04",0.5043,0.5082,0.5003,0.5043,53445.0],["1975-11-05",0.5043,0.524,0.5043,0.52,74823.0],["1975-11-06",0.52,0.5279,0.52,0.5279,84494.0],["1975-11-07",0.5358,0.5437,0.5358,0.5437,189348.0],["1975-11-10",0.5437,0.5515,0.5437,0.5476,219379.0],["1975-11-11",0.5515,0.5594,0.5515,0.5594,94674.0],["1975-11-12",0.5594,0.5673,0.5594,0.5673,82458.0],["1975-11-13",0.5673,0.5712,0.5634,0.5634,290130.0],["1975-11-14",0.5634,0.5673,0.5634,0.5673,37157.0],["1975-11-17",0.5673,0.5712,0.5594,0.5673,21378.0],["1975-11-18",0.5673,0.5673,0.5476,0.5555,35630.0],["1975-11-19",0.5555,0.5673,0.5515,0.5634,99764.0],["1975-11-20",0.5634,0.5634,0.5594,0.5594,75841.0],["1975-11-21",0.5555,0.5555,0.5476,0.5555,82458.0],["1975-11-24",0.5515,0.5515,0.5437,0.5515,54972.0],["1975-11-25",0.5515,0.5594,0.5515,0.5594,32067.0],["1975-11-26",0.5594,0.5594,0.5515,0.5555,137430.0],["1975-11-28",0.5555,0.5594,0.5515,0.5555,18324.0],["1975-12-01",0.5555,0.5594,0.5515,0.5515,39702.0],["1975-12-02",0.5515,0.5594,0.5515,0.5515,39193.0],["1975-12-03",0.5515,0.5555,0.5437,0.5437,56499.0],["1975-12-04",0.5437,0.5476,0.5397,0.5397,37157.0],["1975-12-05",0.5397,0.5397,0.5358,0.5358,28504.0],["1975-12-08",0.5358,0.5437,0.5358,0.5397,29013.0],["1975-12-09",0.5397,0.5437,0.5397,0.5437,91620.0],["1975-12-10",0.5437,0.5437,0.5358,0.5358,44283.0],["1975-12-11",0.5358,0.5437,0.5358,0.5437,14252.0],["1975-12-12",0.5437,0.5437,0.5397,0.5397,54972.0],["1975-12-15",0.5397,0.5397,0.5358,0.5358,31049.0],["1975-12-16",0.5358,0.5476,0.5358,0.5437,50391.0],["1975-12-17",0.5437,0.5515,0.5437,0.5515,40211.0],["1975-12-18",0.5515,0.5555,0.5476,0.5515,123178.0],["1975-12-19",0.5515,0.5594,0.5515,0.5515,8653.0],["1975-12-22",0.5515,0.5515,0.5476,0.5476,33085.0],["1975-12-23",0.5476,0.5476,0.5397,0.5437,22396.0],["1975-12-24",0.5476,0.5594,0.5476,0.5555,61589.0],["1975-12-26",0.5555,0.5673,0.5555,0.5673,80931.0],["1975-12-29",0.5673,0.5673,0.5634,0.5673,63625.0],["1975-12-30",0.5673,0.5673,0.5634,0.5634,14761.0],["1975-12-31",0.5634,0.5673,0.5634,0.5634,9671.0],["1976-01-02",0.5634,0.5673,0.5634,0.5634,108926.0],["1976-01-05",0.5673,0.5752,0.5673,0.5752,61080.0],["1976-01-06",0.5752,0.5831,0.5752,0.5791,116052.0],["1976-01-07",0.5791,0.5831,0.5752,0.5831,190366.0],["1976-01-08",0.5831,0.5831,0.5752,0.5791,62607.0],["1976-01-09",0.5791,0.5831,0.5673,0.5673,121142.0],["1976-01-12",0.5673,0.5673,0.5594,0.5673,28504.0],["1976-01-13",0.5673,0.5673,0.5634,0.5673,44283.0],["1976-01-14",0.5634,0.5634,0.5594,0.5594,33085.0],["1976-01-15",0.5594,0.5712,0.5555,0.5712,84494.0],["1976-01-16",0.5712,0.5752,0.5673,0.5752,41738.0],["1976-01-19",0.5712,0.5712,0.5673,0.5712,62098.0],["1976-01-20",0.5712,0.5712,0.5634,0.5673,58535.0],["1976-01-21",0.5673,0.5673,0.5594,0.5594,41738.0],["1976-01-22",0.5594,0.5634,0.5515,0.5634,51409.0],["1976-01-23",0.5634,0.5752,0.5634,0.5712,83476.0],["1976-01-26",0.5712,0.5752,0.5634,0.5752,115034.0],["1976-01-27",0.5752,0.5752,0.5673,0.5673,283004.0],["1976-01-28",0.5673,0.5752,0.5634,0.5712,225487.0],["1976-01-29",0.5712,0.587,0.5673,0.587,174587.0],["1976-01-30",0.587,0.5909,0.5791,0.587,171533.0],["1976-02-02",0.5831,0.5831,0.5752,0.5831,41229.0],["1976-02-03",0.5831,0.5909,0.5831,0.5909,151682.0],["1976-02-04",0.5988,0.6106,0.5988,0.6106,226505.0],["1976-02-05",0.6106,0.6106,0.5988,0.6028,219379.0],["1976-02-06",0.6028,0.6028,0.5949,0.5988,43265.0],["1976-02-09",0.5988,0.6028,0.5988,0.5988,35121.0],["1976-02-10",0.5988,0.5988,0.5949,0.5988,27486.0],["1976-02-11",0.5988,0.6028,0.5949,0.5949,61589.0],["1976-02-12",0.5949,0.5988,0.5752,0.5752,54972.0],["1976-02-13",0.5752,0.5752,0.5673,0.5673,238721.0],["1976-02-17",0.5673,0.5831,0.5673,0.5791,55481.0],["1976-02-18",0.5791,0.5831,0.5752,0.5831,34103.0],["1976-02-19",0.5831,0.5988,0.5791,0.5988,75332.0],["1976-02-20",0.5988,0.6028,0.5949,0.6028,67188.0],["1976-02-23",0.587,0.587,0.5831,0.587,41738.0],["1976-02-24",0.5831,0.5831,0.5752,0.5831,34612.0],["1976-02-25",0.5791,0.5791,0.5673,0.5673,122160.0],["1976-02-26",0.5673,0.5752,0.5634,0.5634,88057.0],["1976-02-27",0.5634,0.5673,0.5476,0.5476,36139.0],["1976-03-01",0.5476,0.5555,0.5437,0.5476,37666.0],["1976-03-02",0.5476,0.5555,0.5318,0.5358,101291.0],["1976-03-03",0.5358,0.5437,0.5279,0.5437,46319.0],["1976-03-04",0.5437,0.5515,0.5358,0.5397,242284.0],["1976-03-05",0.5397,0.5437,0.5358,0.5397,40211.0],["1976-03-08",0.5476,0.5634,0.5476,0.5634,261117.0],["1976-03-09",0.5634,0.5791,0.5634,0.5791,113507.0],["1976-03-10",0.5831,0.5949,0.5831,0.5909,74823.0],["1976-03-11",0.5909,0.5909,0.587,0.5909,40720.0],["1976-03-12",0.5909,0.5909,0.5831,0.587,81440.0],["1976-03-15",0.587,0.5909,0.5594,0.5634,172551.0],["1976-03-16",0.5634,0.5752,0.5634,0.5752,71260.0],["1976-03-17",0.5752,0.5791,0.5673,0.5712,74314.0],["1976-03-18",0.5712,0.5752,0.5673,0.5673,26468.0],["1976-03-19",0.5673,0.5712,0.5634,0.5712,20869.0],["1976-03-22",0.5712,0.5752,0.5634,0.5752,50391.0],["1976-03-23",0.5752,0.5831,0.5752,0.5831,87548.0],["1976-03-24",0.5831,0.5988,0.5831,0.5949,199019.0],["1976-03-25",0.5949,0.5988,0.5909,0.5988,206654.0],["1976-03-26",0.5988,0.5988,0.5949,0.5949,39193.0],["1976-03-29",0.5949,0.6028,0.5949,0.5949,33594.0],["1976-03-30",0.5949,0.5988,0.5949,0.5988,133358.0],["1976-03-31",0.5988,0.6028,0.587,0.587,240248.0],["1976-04-01",0.5909,0.5988,0.5909,0.5949,67188.0],["1976-04-02",0.5909,0.5909,0.5831,0.587,71260.0],["1976-04-05",0.587,0.5909,0.5791,0.5831,166443.0],["1976-04-06",0.5831,0.5831,0.5712,0.5752,31049.0],["1976-04-07",0.5752,0.5831,0.5752,0.5752,26468.0],["1976-04-08",0.5752,0.5752,0.5634,0.5634,140484.0],["1976-04-09",0.5634,0.5673,0.5555,0.5594,15779.0],["1976-04-12",0.5594,0.5634,0.5555,0.5634,23414.0],["1976-04-13",0.5634,0.5712,0.5594,0.5594,40211.0],["1976-04-14",0.5594,0.5712,0.5594,0.5634,41738.0],["1976-04-15",0.5673,0.5752,0.5673,0.5712,268243.0],["1976-04-19",0.5712,0.5712,0.5673,0.5712,141502.0],["1976-04-20",0.5712,0.5712,0.5673,0.5712,85512.0],["1976-04-21",0.5712,0.5752,0.5594,0.5594,157281.0],["1976-04-22",0.5594,0.5594,0.5437,0.5515,245847.0],["1976-04-23",0.5515,0.5555,0.5476,0.5515,358845.0],["1976-04-26",0.5476,0.5476,0.5437,0.5476,201564.0],["1976-04-27",0.5476,0.5515,0.5437,0.5515,61589.0],["1976-04-28",0.5476,0.5476,0.5437,0.5437,63116.0],["1976-04-29",0.5437,0.5515,0.5437,0.5437,49373.0],["1976-04-30",0.5437,0.5515,0.5397,0.5515,234140.0],["1976-05-03",0.5515,0.5515,0.5476,0.5476,28504.0],["1976-05-04",0.5476,0.5515,0.5476,0.5515,30540.0],["1976-05-05",0.5515,0.5515,0.5437,0.5476,60571.0],["1976-05-06",0.5476,0.5515,0.5437,0.5476,55990.0],["1976-05-07",0.5476,0.5476,0.5437,0.5476,48355.0],["1976-05-10",0.5476,0.5594,0.5476,0.5515,171533.0],["1976-05-11",0.5515,0.5555,0.5476,0.5515,32067.0],["1976-05-12",0.5515,0.5594,0.5515,0.5594,64643.0],["1976-05-13",0.5555,0.5555,0.5476,0.5476,69733.0],["1976-05-14",0.5476,0.5476,0.5397,0.5397,72278.0],["1976-05-17",0.5397,0.5437,0.5358,0.5358,115034.0],["1976-05-18",0.5358,0.5397,0.5279,0.5279,178150.0],["1976-05-19",0.5279,0.5358,0.5279,0.5279,50391.0],["1976-05-20",0.5279,0.5318,0.5279,0.5279,77877.0],["1976-05-21",0.5279,0.5318,0.524,0.5279,51409.0],["1976-05-24",0.5279,0.5318,0.5279,0.5279,58535.0],["1976-05-25",0.5279,0.5318,0.5161,0.52,78895.0],["1976-05-26",0.52,0.524,0.52,0.52,21887.0],["1976-05-27",0.52,0.5279,0.5161,0.5161,184767.0],["1976-05-28",0.5161,0.52,0.5122,0.5122,119106.0],["1976-06-01",0.5161,0.52,0.5161,0.5161,24941.0],["1976-06-02",0.5161,0.524,0.5161,0.5161,39193.0],["1976-06-03",0.5161,0.52,0.5122,0.5161,27486.0],["1976-06-04",0.5161,0.524,0.5122,0.524,76859.0],["1976-06-07",0.524,0.5318,0.5043,0.524,40720.0],["1976-06-08",0.524,0.5279,0.52,0.524,28504.0],["1976-06-09",0.524,0.5318,0.52,0.5318,25959.0],["1976-06-10",0.5318,0.5397,0.5318,0.5358,29013.0],["1976-06-11",0.5358,0.5515,0.5358,0.5515,37157.0],["1976-06-14",0.5515,0.5515,0.5358,0.5437,32067.0],["1976-06-15",0.5437,0.5515,0.5437,0.5437,248392.0],["1976-06-16",0.5437,0.5476,0.5397,0.5437,34103.0],["1976-06-17",0.5437,0.5437,0.5318,0.5318,40211.0],["1976-06-18",0.5318,0.5437,0.5318,0.5397,44792.0],["1976-06-21",0.5397,0.5437,0.5358,0.5397,126232.0],["1976-06-22",0.5358,0.5358,0.5279,0.5358,58026.0],["1976-06-23",0.5358,0.5358,0.5279,0.5279,68206.0],["1976-06-24",0.5318,0.5358,0.5318,0.5318,132340.0],["1976-06-25",0.5318,0.5397,0.5318,0.5358,23414.0],["1976-06-28",0.5358,0.5437,0.5358,0.5437,15270.0],["1976-06-29",0.5437,0.5515,0.5437,0.5437,57517.0],["1976-06-30",0.5476,0.5555,0.5476,0.5555,66679.0],["1976-07-01",0.5555,0.5634,0.5515,0.5594,39702.0],["1976-07-02",0.5555,0.5555,0.5515,0.5515,16288.0],["1976-07-06",0.5515,0.5594,0.5515,0.5555,19851.0],["1976-07-07",0.5555,0.5634,0.5555,0.5634,53445.0],["1976-07-08",0.5634,0.5634,0.5476,0.5634,14761.0],["1976-07-09",0.5634,0.5673,0.5634,0.5634,24941.0],["1976-07-12",0.5634,0.5712,0.5634,0.5634,30031.0],["1976-07-13",0.5634,0.5712,0.5634,0.5634,25959.0],["1976-07-14",0.5634,0.5673,0.5594,0.5634,68206.0],["1976-07-15",0.5634,0.5673,0.5634,0.5634,32576.0],["1976-07-16",0.5634,0.5634,0.5594,0.5634,191893.0],["1976-07-19",0.5634,0.5673,0.5594,0.5634,63116.0],["1976-07-20",0.5634,0.5712,0.5476,0.5673,123687.0],["1976-07-21",0.5673,0.5712,0.5634,0.5634,62098.0],["1976-07-22",0.5634,0.5673,0.5634,0.5634,51409.0],["1976-07-23",0.5634,0.5673,0.5594,0.5594,37666.0],["1976-07-26",0.5594,0.5634,0.5555,0.5594,64134.0],["1976-07-27",0.5594,0.5634,0.5555,0.5594,32067.0],["1976-07-28",0.5594,0.5594,0.5555,0.5555,53445.0],["1976-07-29",0.5555,0.5594,0.5555,0.5594,12216.0],["1976-07-30",0.5594,0.5634,0.5555,0.5594,31558.0],["1976-08-02",0.5594,0.5634,0.5555,0.5594,16288.0],["1976-08-03",0.5594,0.5634,0.5555,0.5594,60062.0],["1976-08-04",0.5594,0.5673,0.5594,0.5673,45301.0],["1976-08-05",0.5673,0.5673,0.5634,0.5673,30031.0],["1976-08-06",0.5673,0.5673,0.5634,0.5673,98237.0],["1976-08-09",0.5673,0.5712,0.5634,0.5673,71769.0],["1976-08-10",0.5673,0.5712,0.5594,0.5712,398547.0],["1976-08-11",0.5712,0.5712,0.5555,0.5594,180186.0],["1976-08-12",0.5594,0.5634,0.5515,0.5515,40720.0],["1976-08-13",0.5515,0.5594,0.5515,0.5555,13234.0],["1976-08-16",0.5555,0.5594,0.5555,0.5594,66679.0],["1976-08-17",0.5594,0.5634,0.5555,0.5634,193929.0],["1976-08-18",0.5634,0.5673,0.5634,0.5673,37157.0],["1976-08-19",0.5673,0.5673,0.5594,0.5634,67697.0],["1976-08-20",0.5634,0.5634,0.5555,0.5555,14252.0],["1976-08-23",0.5555,0.5594,0.5555,0.5555,90093.0],["1976-08-24",0.5555,0.5594,0.5515,0.5515,286567.0],["1976-08-25",0.5555,0.5634,0.5555,0.5594,117579.0],["1976-08-26",0.5594,0.5634,0.5594,0.5594,33085.0],["1976-08-27",0.5594,0.5673,0.5594,0.5594,181204.0],["1976-08-30",0.5594,0.5634,0.5594,0.5594,66679.0],["1976-08-31",0.5594,0.5634,0.5555,0.5555,37666.0],["1976-09-01",0.5594,0.5673,0.5594,0.5673,96201.0],["1976-09-02",0.5673,0.5712,0.5634,0.5712,33594.0],["1976-09-03",0.5712,0.5712,0.5634,0.5712,35630.0],["1976-09-07",0.5712,0.5712,0.5673,0.5673,554301.0],["1976-09-08",0.5673,0.5752,0.5673,0.5712,74823.0],["1976-09-09",0.5712,0.5791,0.5712,0.5791,70751.0],["1976-09-10",0.5791,0.587,0.5752,0.5831,113507.0],["1976-09-13",0.5831,0.587,0.5791,0.587,127759.0],["1976-09-14",0.587,0.5909,0.587,0.587,79404.0],["1976-09-15",0.587,0.5988,0.5831,0.5988,227523.0],["1976-09-16",0.5988,0.5988,0.5909,0.5949,195965.0],["1976-09-17",0.5949,0.6146,0.5949,0.6106,507982.0],["1976-09-20",0.6106,0.6146,0.6067,0.6106,68206.0],["1976-09-21",0.6106,0.6146,0.6067,0.6106,143538.0],["1976-09-22",0.6106,0.6146,0.6067,0.6067,212253.0],["1976-09-23",0.6067,0.6146,0.5988,0.6106,245338.0],["1976-09-24",0.6106,0.6146,0.6067,0.6106,373097.0],["1976-09-27",0.6106,0.6146,0.6106,0.6146,76350.0],["1976-09-28",0.6146,0.6225,0.6106,0.6106,130813.0],["1976-09-29",0.6106,0.6146,0.6067,0.6146,40211.0],["1976-09-30",0.6146,0.6264,0.6146,0.6185,274351.0],["1976-10-01",0.6185,0.6185,0.6106,0.6146,83985.0],["1976-10-04",0.6146,0.6185,0.6106,0.6146,21378.0],["1976-10-05",0.6146,0.6225,0.6106,0.6146,259081.0],["1976-10-06",0.6146,0.6185,0.6146,0.6146,132849.0],["1976-10-07",0.6146,0.6146,0.6067,0.6067,257554.0],["1976-10-08",0.6067,0.6106,0.6067,0.6067,255518.0],["1976-10-11",0.6067,0.6106,0.6028,0.6028,32067.0],["1976-10-12",0.6028,0.6067,0.5909,0.5988,52936.0],["1976-10-13",0.5988,0.5988,0.587,0.5949,165425.0],["1976-10-14",0.5949,0.5949,0.5909,0.5909,11707.0],["1976-10-15",0.5909,0.5909,0.5831,0.587,35630.0],["1976-10-18",0.587,0.5988,0.587,0.5988,85003.0],["1976-10-19",0.5988,0.5988,0.5909,0.5909,37666.0],["1976-10-20",0.5909,0.6028,0.587,0.6028,317107.0],["1976-10-21",0.5988,0.5988,0.5949,0.5988,129795.0],["1976-10-22",0.5988,0.5988,0.5909,0.5988,119106.0],["1976-10-25",0.5791,0.5791,0.5712,0.5791,42247.0],["1976-10-26",0.5791,0.5909,0.5791,0.5791,78386.0],["1976-10-27",0.5791,0.5831,0.5752,0.5752,94674.0],["1976-10-28",0.5752,0.5831,0.5752,0.5831,100782.0],["1976-10-29",0.5831,0.5831,0.5791,0.5791,40720.0],["1976-11-01",0.5791,0.5909,0.5791,0.5831,43265.0],["1976-11-03",0.5831,0.5831,0.5752,0.5831,86530.0],["1976-11-04",0.5831,0.5909,0.5831,0.587,148628.0],["1976-11-05",0.587,0.5949,0.587,0.5949,28504.0],["1976-11-08",0.5949,0.5949,0.5909,0.5909,44792.0],["1976-11-09",0.5909,0.5988,0.5909,0.5949,73805.0],["1976-11-10",0.5949,0.6028,0.5949,0.5988,210217.0],["1976-11-11",0.5988,0.6028,0.5909,0.6028,87039.0],["1976-11-12",0.6028,0.6028,0.5988,0.5988,27486.0],["1976-11-15",0.5988,0.6028,0.5909,0.6028,220906.0],["1976-11-16",0.6028,0.6028,0.5949,0.5988,32576.0],["1976-11-17",0.5988,0.6028,0.5988,0.5988,21378.0],["1976-11-18",0.5988,0.6028,0.5988,0.5988,39702.0],["1976-11-19",0.5988,0.6028,0.5988,0.5988,22396.0],["1976-11-22",0.5988,0.6146,0.5949,0.6067,85512.0],["1976-11-23",0.6146,0.6185,0.6146,0.6146,33594.0],["1976-11-24",0.6146,0.6225,0.6146,0.6185,87548.0],["1976-11-26",0.6185,0.6225,0.6185,0.6185,32576.0],["1976-11-29",0.6185,0.6185,0.6106,0.6106,35630.0],["1976-11-30",0.6106,0.6106,0.6067,0.6067,39702.0],["1976-12-01",0.6067,0.6106,0.6028,0.6067,58535.0],["1976-12-02",0.6067,0.6106,0.6028,0.6067,74314.0],["1976-12-03",0.6067,0.6185,0.6067,0.6185,57008.0],["1976-12-06",0.6185,0.6185,0.6106,0.6146,45301.0],["1976-12-07",0.6146,0.6146,0.6067,0.6146,40720.0],["1976-12-08",0.6146,0.6185,0.6106,0.6106,120124.0],["1976-12-09",0.6146,0.6225,0.6146,0.6185,77368.0],["1976-12-10",0.6185,0.6264,0.6146,0.6225,300310.0],["1976-12-13",0.6225,0.6303,0.6185,0.6264,216834.0],["1976-12-14",0.6264,0.6264,0.6185,0.6225,48355.0],["1976-12-15",0.6225,0.6303,0.6185,0.6185,105363.0],["1976-12-16",0.6185,0.6225,0.6106,0.6106,119106.0],["1976-12-17",0.6106,0.6106,0.6028,0.6067,431632.0],["1976-12-20",0.6067,0.6185,0.6067,0.6106,413817.0],["1976-12-21",0.6106,0.6185,0.6106,0.6185,390912.0],["1976-12-22",0.6185,0.6225,0.6106,0.6106,101291.0],["1976-12-23",0.6106,0.6185,0.6067,0.6185,50900.0],["1976-12-27",0.6185,0.6264,0.6146,0.6264,34103.0],["1976-12-28",0.6264,0.6264,0.6185,0.6264,97728.0],["1976-12-29",0.6264,0.6264,0.6225,0.6225,30031.0],["1976-12-30",0.6225,0.6303,0.6225,0.6264,39193.0],["1976-12-31",0.6264,0.6264,0.6225,0.6264,30031.0],["1977-01-03",0.6264,0.6303,0.6225,0.6264,115034.0],["1977-01-04",0.6264,0.6264,0.6185,0.6225,33085.0],["1977-01-05",0.6225,0.6264,0.6185,0.6225,31049.0],["1977-01-06",0.6225,0.6264,0.6185,0.6225,40211.0],["1977-01-07",0.6225,0.6264,0.6146,0.6264,70751.0],["1977-01-10",0.6264,0.6303,0.6146,0.6185,145065.0],["1977-01-11",0.6185,0.6225,0.6185,0.6185,68715.0],["1977-01-12",0.6185,0.6185,0.6106,0.6106,61589.0],["1977-01-13",0.6106,0.6146,0.6067,0.6067,71260.0],["1977-01-14",0.6106,0.6225,0.6106,0.6185,64134.0],["1977-01-17",0.6185,0.6264,0.6185,0.6185,127250.0],["1977-01-18",0.6185,0.6382,0.6185,0.6343,189348.0],["1977-01-19",0.6343,0.6382,0.6343,0.6343,67188.0],["1977-01-20",0.6343,0.6422,0.6303,0.6382,80422.0],["1977-01-21",0.6382,0.6422,0.6382,0.6422,56499.0],["1977-01-24",0.6422,0.65,0.6422,0.65,92129.0],["1977-01-25",0.6382,0.6382,0.6264,0.6303,118597.0],["1977-01-26",0.6303,0.6303,0.6185,0.6225,54972.0],["1977-01-27",0.6225,0.6264,0.6185,0.6185,42247.0],["1977-01-28",0.6185,0.6264,0.6146,0.6185,86021.0],["1977-01-31",0.6185,0.6225,0.6146,0.6185,48355.0],["1977-02-01",0.6185,0.6225,0.6185,0.6185,45810.0],["1977-02-02",0.6185,0.6185,0.6067,0.6067,54972.0],["1977-02-03",0.6067,0.6106,0.5988,0.6028,310999.0],["1977-02-04",0.6028,0.6067,0.5988,0.5988,69224.0],["1977-02-07",0.5988,0.6067,0.5988,0.6028,67188.0],["1977-02-08",0.6028,0.6028,0.5949,0.5988,37666.0],["1977-02-09",0.5988,0.5988,0.5909,0.5909,19851.0],["1977-02-10",0.5909,0.5949,0.587,0.5909,29013.0],["1977-02-11",0.5909,0.5909,0.587,0.587,50391.0],["1977-02-14",0.587,0.5949,0.587,0.5949,25450.0],["1977-02-15",0.5949,0.5949,0.5831,0.5831,96710.0],["1977-02-16",0.5831,0.5909,0.5791,0.587,74823.0],["1977-02-17",0.5831,0.5831,0.5791,0.5831,23414.0],["1977-02-18",0.5831,0.587,0.5791,0.5791,32576.0],["1977-02-22",0.5791,0.5831,0.5791,0.5831,28504.0],["1977-02-23",0.5831,0.5831,0.5791,0.5791,23923.0],["1977-02-24",0.5791,0.5791,0.5791,0.5791,172042.0],["1977-02-25",0.5791,0.5831,0.5791,0.5791,158808.0],["1977-02-28",0.5791,0.5831,0.5752,0.5831,26977.0],["1977-03-01",0.5831,0.5831,0.5712,0.5712,275878.0],["1977-03-02",0.5712,0.5712,0.5673,0.5712,74823.0],["1977-03-03",0.5712,0.5752,0.5712,0.5752,242793.0],["1977-03-04",0.5752,0.5791,0.5712,0.5752,143538.0],["1977-03-07",0.5752,0.5752,0.5712,0.5752,39702.0],["1977-03-08",0.5752,0.5752,0.5712,0.5752,82967.0],["1977-03-09",0.5752,0.5752,0.5712,0.5712,158299.0],["1977-03-10",0.5712,0.5712,0.5673,0.5712,134376.0],["1977-03-11",0.5712,0.5712,0.5673,0.5673,58535.0],["1977-03-14",0.5673,0.5712,0.5673,0.5673,61589.0],["1977-03-15",0.5673,0.5752,0.5634,0.5634,637777.0],["1977-03-16",0.5634,0.5673,0.5634,0.5634,36139.0],["1977-03-17",0.5634,0.5673,0.5634,0.5673,211235.0],["1977-03-18",0.5673,0.5752,0.5673,0.5712,34103.0],["1977-03-21",0.5712,0.5752,0.5634,0.5634,38684.0],["1977-03-22",0.5634,0.5673,0.5634,0.5673,38175.0],["1977-03-23",0.5673,0.5673,0.5634,0.5673,102818.0],["1977-03-24",0.5673,0.5712,0.5634,0.5634,182222.0],["1977-03-25",0.5634,0.5634,0.5594,0.5634,173060.0],["1977-03-28",0.5634,0.5634,0.5594,0.5634,43774.0],["1977-03-29",0.5634,0.5634,0.5594,0.5634,63625.0],["1977-03-30",0.5634,0.5673,0.5515,0.5515,280459.0],["1977-03-31",0.5515,0.5515,0.5476,0.5515,157790.0],["1977-04-01",0.5515,0.5594,0.5515,0.5594,228032.0],["1977-04-04",0.5673,0.5791,0.5673,0.5752,242793.0],["1977-04-05",0.5752,0.5752,0.5712,0.5752,214798.0],["1977-04-06",0.5752,0.5791,0.5752,0.5791,52427.0],["1977-04-07",0.5791,0.5831,0.5791,0.5791,63625.0],["1977-04-11",0.5831,0.587,0.5831,0.5831,69733.0],["1977-04-12",0.587,0.5949,0.587,0.587,37157.0],["1977-04-13",0.587,0.5949,0.587,0.5949,64643.0],["1977-04-14",0.5988,0.6067,0.5988,0.6067,128268.0],["1977-04-15",0.6067,0.6106,0.6028,0.6067,162371.0],["1977-04-18",0.6067,0.6146,0.6067,0.6106,49373.0],["1977-04-19",0.6106,0.6146,0.6028,0.6146,69733.0],["1977-04-20",0.6146,0.6185,0.6106,0.6106,124705.0],["1977-04-21",0.6106,0.6185,0.6106,0.6106,26468.0],["1977-04-22",0.6106,0.6106,0.6067,0.6106,55990.0],["1977-04-25",0.6028,0.6028,0.5909,0.5909,27995.0],["1977-04-26",0.5909,0.5949,0.5909,0.5949,28504.0],["1977-04-27",0.5949,0.5988,0.5909,0.5949,46319.0],["1977-04-28",0.5949,0.5949,0.5909,0.5949,128268.0],["1977-04-29",0.5988,0.6067,0.5988,0.6028,29013.0],["1977-05-02",0.6028,0.6146,0.5988,0.6067,43774.0],["1977-05-03",0.6028,0.6028,0.6028,0.6028,35630.0],["1977-05-04",0.6028,0.6067,0.5988,0.5988,43265.0],["1977-05-05",0.5988,0.6028,0.5949,0.5988,65152.0],["1977-05-06",0.5988,0.6028,0.5909,0.6028,45301.0],["1977-05-09",0.6028,0.6028,0.5949,0.5949,60062.0],["1977-05-10",0.5949,0.6028,0.5949,0.5949,22905.0],["1977-05-11",0.5949,0.6028,0.5949,0.5988,82458.0],["1977-05-12",0.5988,0.6067,0.5988,0.6067,75332.0],["1977-05-13",0.6067,0.6067,0.6028,0.6028,39193.0],["1977-05-16",0.6028,0.6067,0.6028,0.6028,47846.0],["1977-05-17",0.6028,0.6028,0.5988,0.5988,42247.0],["1977-05-18",0.6028,0.6106,0.6028,0.6028,77368.0],["1977-05-19",0.6028,0.6067,0.6028,0.6067,47337.0],["1977-05-20",0.6067,0.6106,0.6067,0.6067,12725.0],["1977-05-23",0.6067,0.6067,0.5988,0.6028,263662.0],["1977-05-24",0.6028,0.6067,0.6028,0.6067,71260.0],["1977-05-25",0.6067,0.6106,0.5988,0.5988,132340.0],["1977-05-26",0.5988,0.6028,0.5949,0.5988,37666.0],["1977-05-27",0.5988,0.6067,0.5988,0.6028,52427.0],["1977-05-31",0.6028,0.6028,0.5988,0.6028,18833.0],["1977-06-01",0.6028,0.6106,0.5988,0.6067,19851.0],["1977-06-02",0.6067,0.6067,0.6028,0.6028,29522.0],["1977-06-03",0.6028,0.6106,0.6028,0.6106,61589.0],["1977-06-06",0.6106,0.6106,0.6067,0.6106,91620.0],["1977-06-07",0.6106,0.6106,0.6028,0.6067,33085.0],["1977-06-08",0.6106,0.6146,0.6106,0.6146,100273.0],["1977-06-09",0.6146,0.6146,0.6067,0.6067,80422.0],["1977-06-10",0.6067,0.6146,0.6067,0.6106,30540.0],["1977-06-13",0.6106,0.6146,0.6067,0.6146,51918.0],["1977-06-14",0.6146,0.6185,0.6067,0.6146,47846.0],["1977-06-15",0.6146,0.6146,0.6067,0.6146,63116.0],["1977-06-16",0.6146,0.6146,0.6067,0.6106,26977.0],["1977-06-17",0.6106,0.6106,0.6067,0.6067,17815.0],["1977-06-20",0.6067,0.6106,0.6067,0.6106,59553.0],["1977-06-21",0.6106,0.6225,0.6067,0.6225,63116.0],["1977-06-22",0.6225,0.6225,0.6106,0.6185,121651.0],["1977-06-23",0.6185,0.6225,0.6185,0.6185,35630.0],["1977-06-24",0.6185,0.6225,0.6185,0.6225,24432.0],["1977-06-27",0.6225,0.6303,0.6225,0.6264,124196.0],["1977-06-28",0.6264,0.6303,0.6264,0.6303,102818.0],["1977-06-29",0.6303,0.6343,0.6225,0.6343,51918.0],["1977-06-30",0.6343,0.6343,0.6264,0.6303,43774.0],["1977-07-01",0.6303,0.6343,0.6303,0.6303,71260.0],["1977-07-05",0.6303,0.6382,0.6303,0.6343,34103.0],["1977-07-06",0.6343,0.6382,0.6303,0.6343,71260.0],["1977-07-07",0.6343,0.6697,0.6303,0.6697,35630.0],["1977-07-08",0.6422,0.6422,0.6343,0.6382,67188.0],["1977-07-11",0.6382,0.6422,0.6343,0.6343,35630.0],["1977-07-12",0.6382,0.6461,0.6382,0.6382,72787.0],["1977-07-13",0.6382,0.6422,0.6343,0.6422,77877.0],["1977-07-15",0.6422,0.6461,0.6382,0.6382,47337.0],["1977-07-18",0.6382,0.6461,0.6382,0.6422,27995.0],["1977-07-19",0.6422,0.65,0.6422,0.6461,52936.0],["1977-07-20",0.6461,0.65,0.6422,0.65,53954.0],["1977-07-21",0.65,0.654,0.6382,0.6382,53445.0],["1977-07-22",0.6382,0.6461,0.6382,0.6382,39702.0],["1977-07-25",0.6264,0.6264,0.6225,0.6264,32067.0],["1977-07-26",0.6264,0.6264,0.6225,0.6264,17306.0],["1977-07-27",0.6264,0.6264,0.6146,0.6185,49882.0],["1977-07-28",0.6185,0.6185,0.6146,0.6185,42756.0],["1977-07-29",0.6185,0.6185,0.6146,0.6185,15270.0],["1977-08-01",0.6185,0.6264,0.6067,0.6264,59044.0],["1977-08-02",0.6264,0.6303,0.6264,0.6264,22396.0],["1977-08-03",0.6264,0.6264,0.6067,0.6106,398038.0],["1977-08-04",0.6106,0.6185,0.6106,0.6106,25450.0],["1977-08-05",0.6106,0.6146,0.6106,0.6106,19342.0],["1977-08-08",0.6106,0.6146,0.6067,0.6106,57008.0],["1977-08-09",0.6106,0.6146,0.6067,0.6106,142011.0],["1977-08-10",0.6106,0.6106,0.6028,0.6028,23923.0],["1977-08-11",0.6028,0.6067,0.6028,0.6028,46319.0],["1977-08-12",0.6028,0.6067,0.5988,0.6028,32067.0],["1977-08-15",0.6028,0.6067,0.5988,0.6067,65152.0],["1977-08-16",0.6067,0.6106,0.5949,0.6028,321688.0],["1977-08-17",0.6028,0.6067,0.6028,0.6028,63625.0],["1977-08-18",0.6067,0.6106,0.6067,0.6067,41738.0],["1977-08-19",0.6067,0.6106,0.6028,0.6106,355282.0],["1977-08-22",0.6106,0.6146,0.6067,0.6106,27486.0],["1977-08-23",0.6067,0.6067,0.6028,0.6028,149646.0],["1977-08-24",0.6028,0.6067,0.6028,0.6028,49373.0],["1977-08-25",0.6028,0.6028,0.5988,0.6028,49373.0],["1977-08-26",0.6028,0.6067,0.5988,0.6067,22396.0],["1977-08-29",0.6067,0.6106,0.6028,0.6106,71260.0],["1977-08-30",0.6106,0.6146,0.6067,0.6146,39702.0],["1977-08-31",0.6146,0.6146,0.6106,0.6106,32576.0],["1977-09-01",0.6106,0.6185,0.6106,0.6146,44792.0],["1977-09-02",0.6146,0.6225,0.6146,0.6185,8144.0],["1977-09-06",0.6185,0.6185,0.6146,0.6185,9671.0],["1977-09-07",0.6185,0.6185,0.6146,0.6185,37666.0],["1977-09-08",0.6185,0.6185,0.6146,0.6146,151682.0],["1977-09-09",0.6146,0.6146,0.6106,0.6106,14761.0],["1977-09-12",0.6106,0.6146,0.6067,0.6067,50391.0],["1977-09-13",0.6067,0.6067,0.5988,0.6028,36139.0],["1977-09-14",0.6028,0.6028,0.5988,0.6028,36648.0],["1977-09-15",0.6028,0.6106,0.6028,0.6067,53954.0],["1977-09-16",0.6067,0.6106,0.6067,0.6067,35121.0],["1977-09-19",0.6067,0.6106,0.6028,0.6028,38175.0],["1977-09-20",0.6028,0.6028,0.5949,0.5949,38684.0],["1977-09-21",0.5949,0.5949,0.587,0.5909,40720.0],["1977-09-22",0.587,0.587,0.5752,0.5831,99764.0],["1977-09-23",0.5831,0.5949,0.5791,0.5949,108926.0],["1977-09-26",0.5909,0.5909,0.5831,0.5831,61589.0],["1977-09-27",0.5831,0.5909,0.5831,0.5909,63116.0],["1977-09-28",0.5909,0.5909,0.5831,0.5909,39193.0],["1977-09-29",0.5909,0.5949,0.587,0.5949,52427.0],["1977-09-30",0.5949,0.6028,0.5909,0.6028,39702.0],["1977-10-03",0.6028,0.6067,0.5988,0.6067,36139.0],["1977-10-04",0.6067,0.6067,0.5988,0.6028,117070.0],["1977-10-05",0.6028,0.6028,0.5988,0.6028,21378.0],["1977-10-06",0.6028,0.6067,0.5988,0.6028,18833.0],["1977-10-07",0.6028,0.6146,0.6028,0.6106,73805.0],["1977-10-10",0.6146,0.6185,0.6146,0.6146,53954.0],["1977-10-11",0.6146,0.6146,0.6067,0.6106,107399.0],["1977-10-12",0.6067,0.6067,0.5949,0.5988,42247.0],["1977-10-13",0.5988,0.6028,0.5909,0.5949,50391.0],["1977-10-14",0.5909,0.5909,0.5909,0.5909,7635.0],["1977-10-17",0.5909,0.5909,0.5831,0.5909,38175.0],["1977-10-18",0.5909,0.5909,0.587,0.587,12725.0],["1977-10-19",0.587,0.5909,0.587,0.587,15779.0],["1977-10-20",0.587,0.587,0.5791,0.5791,26977.0],["1977-10-21",0.5791,0.5831,0.5712,0.5712,35630.0],["1977-10-24",0.5712,0.5752,0.5712,0.5712,39193.0],["1977-10-25",0.5594,0.5594,0.5515,0.5515,277914.0],["1977-10-26",0.5515,0.5555,0.5515,0.5515,69733.0],["1977-10-27",0.5515,0.5555,0.5476,0.5515,97728.0],["1977-10-28",0.5476,0.5476,0.5397,0.5476,88566.0],["1977-10-31",0.5476,0.5515,0.5437,0.5515,52936.0],["1977-11-01",0.5515,0.5594,0.5476,0.5555,62098.0],["1977-11-02",0.5555,0.5594,0.5515,0.5515,27486.0],["1977-11-03",0.5515,0.5594,0.5515,0.5594,21887.0],["1977-11-04",0.5594,0.5634,0.5555,0.5555,32067.0],["1977-11-07",0.5555,0.5594,0.5555,0.5555,25959.0],["1977-11-08",0.5555,0.5673,0.5555,0.5634,45301.0],["1977-11-09",0.5634,0.5712,0.5634,0.5634,326778.0],["1977-11-10",0.5634,0.5673,0.5634,0.5673,135394.0],["1977-11-11",0.5673,0.5712,0.5673,0.5712,65661.0],["1977-11-14",0.5712,0.5712,0.5673,0.5673,172551.0],["1977-11-15",0.5673,0.5712,0.5673,0.5673,94165.0],["1977-11-16",0.5673,0.5712,0.5673,0.5673,57008.0],["1977-11-17",0.5673,0.5752,0.5673,0.5712,138957.0],["1977-11-18",0.5712,0.5791,0.5712,0.5791,36139.0],["1977-11-21",0.5791,0.5791,0.5752,0.5752,33594.0],["1977-11-22",0.5752,0.5831,0.5712,0.5791,85003.0],["1977-11-23",0.5791,0.587,0.5791,0.5831,60062.0],["1977-11-25",0.5831,0.5909,0.5831,0.587,45810.0],["1977-11-28",0.587,0.5909,0.587,0.587,59553.0],["1977-11-29",0.587,0.587,0.5831,0.5831,100782.0],["1977-11-30",0.5831,0.5909,0.5831,0.5909,127759.0],["1977-12-01",0.5909,0.5949,0.587,0.5909,88566.0],["1977-12-02",0.5909,0.6028,0.587,0.5988,228032.0],["1977-12-05",0.5988,0.6067,0.5988,0.5988,70242.0],["1977-12-06",0.5988,0.6028,0.5949,0.5949,65661.0],["1977-12-07",0.5949,0.5988,0.5949,0.5988,115034.0],["1977-12-08",0.5988,0.6028,0.5949,0.5949,40211.0],["1977-12-09",0.5949,0.5988,0.5949,0.5949,56499.0],["1977-12-12",0.5949,0.5988,0.5949,0.5949,20360.0],["1977-12-13",0.5949,0.5988,0.5949,0.5949,65152.0],["1977-12-14",0.5949,0.5988,0.5949,0.5988,54463.0],["1977-12-15",0.5988,0.5988,0.5949,0.5949,278423.0],["1977-12-16",0.5949,0.6028,0.5949,0.5988,55990.0],["1977-12-19",0.5988,0.6028,0.5949,0.5949,67697.0],["1977-12-20",0.5949,0.5949,0.587,0.5909,117579.0],["1977-12-21",0.5909,0.5949,0.5909,0.5909,61080.0],["1977-12-22",0.5909,0.5988,0.5909,0.5949,103836.0],["1977-12-23",0.5988,0.6028,0.5988,0.5988,37157.0],["1977-12-27",0.5988,0.6028,0.5949,0.5949,19342.0],["1977-12-28",0.5949,0.6067,0.5949,0.5988,27995.0],["1977-12-29",0.5988,0.6028,0.5988,0.5988,48864.0],["1977-12-30",0.5988,0.6067,0.5988,0.6028,70242.0],["1978-01-03",0.6028,0.6067,0.5988,0.6028,25959.0],["1978-01-04",0.6028,0.6028,0.5988,0.5988,87548.0],["1978-01-05",0.5988,0.6028,0.5949,0.6028,50900.0],["1978-01-06",0.5988,0.5988,0.5909,0.5909,233631.0],["1978-01-09",0.5909,0.5909,0.5831,0.587,167461.0],["1978-01-10",0.587,0.587,0.5831,0.587,46828.0],["1978-01-11",0.587,0.587,0.5831,0.5831,188839.0],["1978-01-12",0.5831,0.587,0.5831,0.5831,135394.0],["1978-01-13",0.5831,0.587,0.5831,0.5831,76350.0],["1978-01-16",0.5831,0.5831,0.5791,0.5831,35121.0],["1978-01-17",0.5831,0.587,0.5791,0.5791,145574.0],["1978-01-18",0.5791,0.587,0.5752,0.5791,73296.0],["1978-01-19",0.5791,0.5831,0.5791,0.5791,15270.0],["1978-01-20",0.5791,0.5831,0.5752,0.5831,16797.0],["1978-01-23",0.5831,0.5831,0.5752,0.5752,44792.0],["1978-01-24",0.5752,0.5791,0.5712,0.5752,83476.0],["1978-01-25",0.5634,0.5634,0.5594,0.5594,74314.0],["1978-01-26",0.5594,0.5594,0.5555,0.5555,21378.0],["1978-01-27",0.5555,0.5594,0.5515,0.5594,55481.0],["1978-01-30",0.5594,0.5634,0.5594,0.5594,35630.0],["1978-01-31",0.5594,0.5673,0.5594,0.5634,102818.0],["1978-02-01",0.5634,0.5712,0.5634,0.5634,222942.0],["1978-02-02",0.5634,0.5673,0.5634,0.5634,78386.0],["1978-02-03",0.5634,0.5752,0.5634,0.5752,181204.0],["1978-02-06",0.5752,0.5752,0.5712,0.5752,15779.0],["1978-02-07",0.5752,0.5791,0.5673,0.5752,47846.0],["1978-02-08",0.5791,0.5949,0.5791,0.5909,90602.0],["1978-02-09",0.5909,0.5909,0.587,0.587,21887.0],["1978-02-10",0.587,0.587,0.5791,0.5831,86530.0],["1978-02-13",0.5831,0.587,0.5831,0.5831,16288.0],["1978-02-14",0.5831,0.587,0.5791,0.5791,25450.0],["1978-02-15",0.5791,0.5831,0.5752,0.5752,140484.0],["1978-02-16",0.5752,0.5791,0.5752,0.5752,30540.0],["1978-02-17",0.5752,0.5791,0.5752,0.5752,27486.0],["1978-02-21",0.5752,0.5752,0.5476,0.5634,687659.0],["1978-02-22",0.5634,0.5673,0.5634,0.5673,79913.0],["1978-02-23",0.5673,0.5673,0.5555,0.5555,26468.0],["1978-02-24",0.5555,0.5634,0.5555,0.5594,95183.0],["1978-02-27",0.5594,0.5673,0.5594,0.5634,78895.0],["1978-02-28",0.5634,0.5634,0.5594,0.5634,112998.0],["1978-03-01",0.5594,0.5594,0.5515,0.5555,36648.0],["1978-03-02",0.5555,0.5594,0.5318,0.5555,171024.0],["1978-03-03",0.5555,0.5634,0.5515,0.5515,168988.0],["1978-03-06",0.5515,0.5594,0.5515,0.5594,26468.0],["1978-03-07",0.5594,0.5634,0.5515,0.5634,76859.0],["1978-03-08",0.5555,0.5555,0.5476,0.5515,36139.0],["1978-03-09",0.5515,0.5555,0.5515,0.5555,18833.0],["1978-03-10",0.5555,0.5594,0.5515,0.5515,16288.0],["1978-03-13",0.5555,0.5594,0.5555,0.5594,34103.0],["1978-03-14",0.5594,0.5634,0.5555,0.5634,93656.0],["1978-03-15",0.5634,0.5634,0.5555,0.5634,17815.0],["1978-03-16",0.5634,0.5634,0.5555,0.5634,15779.0],["1978-03-17",0.5634,0.5634,0.5555,0.5555,28504.0],["1978-03-20",0.5555,0.5634,0.5555,0.5634,22905.0],["1978-03-21",0.5634,0.5634,0.5594,0.5634,29522.0],["1978-03-22",0.5634,0.5634,0.5555,0.5594,49882.0],["1978-03-23",0.5594,0.5594,0.5555,0.5594,27486.0],["1978-03-27",0.5594,0.5634,0.5594,0.5634,24941.0],["1978-03-28",0.5634,0.5634,0.5594,0.5634,12216.0],["1978-03-29",0.5634,0.5712,0.5594,0.5673,25959.0],["1978-03-30",0.5673,0.5712,0.5673,0.5673,373097.0],["1978-03-31",0.5673,0.5673,0.5555,0.5594,331359.0],["1978-04-03",0.5594,0.5634,0.5515,0.5515,350192.0],["1978-04-04",0.5515,0.5555,0.5358,0.5555,34103.0],["1978-04-05",0.5555,0.5594,0.5555,0.5594,37157.0],["1978-04-06",0.5594,0.5634,0.5594,0.5594,23923.0],["1978-04-07",0.5594,0.5634,0.5594,0.5634,193929.0],["1978-04-10",0.5634,0.5634,0.5594,0.5634,106890.0],["1978-04-11",0.5634,0.5634,0.5594,0.5634,13743.0],["1978-04-12",0.5634,0.5634,0.5594,0.5634,82458.0],["1978-04-13",0.5634,0.5673,0.5594,0.5634,41738.0],["1978-04-14",0.5634,0.5673,0.5634,0.5634,40211.0],["1978-04-17",0.5634,0.5673,0.5515,0.5515,63625.0],["1978-04-18",0.5555,0.5634,0.5555,0.5634,48355.0],["1978-04-19",0.5634,0.5634,0.5594,0.5594,60062.0],["1978-04-20",0.5594,0.5673,0.5555,0.5594,125214.0],["1978-04-21",0.5594,0.5634,0.5594,0.5634,46828.0],["1978-04-24",0.5515,0.5515,0.5476,0.5515,58026.0],["1978-04-25",0.5515,0.5515,0.5476,0.5476,79404.0],["1978-04-26",0.5476,0.5515,0.5437,0.5476,68206.0],["1978-04-27",0.5476,0.5476,0.5358,0.5358,115034.0],["1978-04-28",0.5358,0.5397,0.5358,0.5397,29522.0],["1978-05-01",0.5397,0.5397,0.5279,0.5318,70751.0],["1978-05-02",0.5318,0.5358,0.5279,0.5318,41738.0],["1978-05-03",0.5318,0.5358,0.524,0.5358,585350.0],["1978-05-04",0.5358,0.5358,0.5279,0.5318,44283.0],["1978-05-05",0.5318,0.5358,0.5279,0.5318,46319.0],["1978-05-08",0.5318,0.5358,0.5279,0.5358,74823.0],["1978-05-09",0.5358,0.5358,0.5318,0.5318,80931.0],["1978-05-10",0.5318,0.5437,0.5318,0.5397,197492.0],["1978-05-11",0.5397,0.5476,0.5397,0.5437,91620.0],["1978-05-12",0.5437,0.5476,0.5397,0.5397,100782.0],["1978-05-15",0.5397,0.5437,0.5397,0.5437,28504.0],["1978-05-16",0.5437,0.5476,0.5397,0.5437,41229.0],["1978-05-17",0.5437,0.5476,0.5397,0.5397,37666.0],["1978-05-18",0.5397,0.5397,0.5318,0.5358,51918.0],["1978-05-19",0.5358,0.5358,0.5279,0.5279,39702.0],["1978-05-22",0.5279,0.5397,0.5279,0.5318,96710.0],["1978-05-23",0.5318,0.5437,0.5318,0.5318,114525.0],["1978-05-24",0.5318,0.5397,0.5318,0.5397,106381.0],["1978-05-25",0.5397,0.5397,0.5358,0.5358,140993.0],["1978-05-26",0.5358,0.5397,0.5358,0.5358,22905.0],["1978-05-30",0.5358,0.5437,0.5358,0.5437,38684.0],["1978-05-31",0.5437,0.5476,0.5397,0.5437,15779.0],["1978-06-01",0.5437,0.5476,0.5397,0.5476,86021.0],["1978-06-02",0.5476,0.5515,0.5437,0.5515,80422.0],["1978-06-05",0.5515,0.5555,0.5476,0.5515,37157.0],["1978-06-06",0.5515,0.5555,0.5397,0.5397,64134.0],["1978-06-07",0.5397,0.5437,0.5397,0.5437,26468.0],["1978-06-08",0.5437,0.5515,0.5437,0.5515,33594.0],["1978-06-09",0.5476,0.5476,0.5397,0.5437,44283.0],["1978-06-12",0.5437,0.5515,0.5397,0.5476,40720.0],["1978-06-13",0.5476,0.5515,0.5476,0.5476,63625.0],["1978-06-14",0.5476,0.5515,0.5476,0.5515,58535.0],["1978-06-15",0.5515,0.5555,0.5515,0.5555,60571.0],["1978-06-16",0.5555,0.5555,0.5476,0.5476,29522.0],["1978-06-19",0.5476,0.5476,0.5358,0.5397,50900.0],["1978-06-20",0.5397,0.5476,0.5397,0.5437,73805.0],["1978-06-21",0.5437,0.5476,0.5397,0.5476,36139.0],["1978-06-22",0.5476,0.5476,0.5397,0.5476,25450.0],["1978-06-23",0.5476,0.5555,0.5476,0.5555,83476.0],["1978-06-26",0.5555,0.5594,0.5555,0.5594,178150.0],["1978-06-27",0.5594,0.5634,0.5555,0.5594,60571.0],["1978-06-28",0.5594,0.5712,0.5594,0.5673,153209.0],["1978-06-29",0.5673,0.5712,0.5634,0.5673,94674.0],["1978-06-30",0.5673,0.5752,0.5673,0.5752,27486.0],["1978-07-03",0.5752,0.5791,0.5712,0.5712,40211.0],["1978-07-05",0.5712,0.5712,0.5634,0.5712,88057.0],["1978-07-06",0.5712,0.5791,0.5673,0.5673,836287.0],["1978-07-07",0.5673,0.5712,0.5673,0.5673,79404.0],["1978-07-10",0.5673,0.5712,0.5673,0.5673,21378.0],["1978-07-11",0.5673,0.5712,0.5673,0.5673,58026.0],["1978-07-12",0.5673,0.5791,0.5673,0.5752,264680.0],["1978-07-13",0.5752,0.5791,0.5712,0.5791,176623.0],["1978-07-14",0.5791,0.5791,0.5752,0.5752,166443.0],["1978-07-17",0.5752,0.5752,0.5712,0.5712,30031.0],["1978-07-18",0.5752,0.5791,0.5752,0.5791,132340.0],["1978-07-19",0.5791,0.5791,0.5752,0.5752,164916.0],["1978-07-20",0.5752,0.5791,0.5712,0.5712,36139.0],["1978-07-21",0.5712,0.5791,0.5712,0.5791,33594.0],["1978-07-24",0.5791,0.5791,0.5712,0.5791,29522.0],["1978-07-25",0.5712,0.5712,0.5634,0.5673,38175.0],["1978-07-26",0.5673,0.5673,0.5634,0.5634,23414.0],["1978-07-27",0.5634,0.5673,0.5634,0.5634,14761.0],["1978-07-28",0.5634,0.5712,0.5594,0.5673,32067.0],["1978-07-31",0.5634,0.5634,0.5555,0.5555,64134.0],["1978-08-01",0.5555,0.5673,0.5555,0.5673,150664.0],["1978-08-02",0.5673,0.5712,0.5673,0.5712,35121.0],["1978-08-03",0.5712,0.5712,0.5673,0.5673,59044.0],["1978-08-04",0.5673,0.5712,0.5634,0.5673,31558.0],["1978-08-07",0.5673,0.5712,0.5634,0.5634,56499.0],["1978-08-08",0.5634,0.5673,0.5594,0.5634,19851.0],["1978-08-09",0.5634,0.5752,0.5634,0.5752,35121.0],["1978-08-10",0.5752,0.5752,0.5712,0.5712,180695.0],["1978-08-11",0.5712,0.5752,0.5712,0.5712,25959.0],["1978-08-14",0.5712,0.5752,0.5712,0.5752,35630.0],["1978-08-15",0.5752,0.5752,0.5712,0.5712,41738.0],["1978-08-16",0.5712,0.5752,0.5712,0.5752,31558.0],["1978-08-17",0.5752,0.5752,0.5712,0.5712,19342.0],["1978-08-18",0.5712,0.5791,0.5673,0.5673,54972.0],["1978-08-21",0.5673,0.5752,0.5634,0.5634,59553.0],["1978-08-22",0.5634,0.5673,0.5594,0.5594,35630.0],["1978-08-23",0.5594,0.5634,0.5555,0.5594,95183.0],["1978-08-24",0.5594,0.5673,0.5594,0.5673,43265.0],["1978-08-25",0.5673,0.5673,0.5594,0.5594,18324.0],["1978-08-28",0.5594,0.5673,0.5594,0.5594,15779.0],["1978-08-29",0.5594,0.5634,0.5555,0.5594,28504.0],["1978-08-30",0.5594,0.5594,0.5476,0.5515,43774.0],["1978-08-31",0.5515,0.5555,0.5476,0.5476,35121.0],["1978-09-01",0.5476,0.5515,0.5437,0.5476,47846.0],["1978-09-05",0.5476,0.5515,0.5437,0.5437,38175.0],["1978-09-06",0.5437,0.5515,0.5437,0.5515,33594.0],["1978-09-07",0.5515,0.5515,0.5437,0.5476,43265.0],["1978-09-08",0.5476,0.5594,0.5476,0.5515,37666.0],["1978-09-11",0.5515,0.5594,0.5515,0.5555,269261.0],["1978-09-12",0.5555,0.5555,0.5476,0.5476,83476.0],["1978-09-13",0.5476,0.5515,0.5397,0.5397,119106.0],["1978-09-14",0.5397,0.5437,0.5397,0.5437,50900.0],["1978-09-15",0.5437,0.5476,0.5397,0.5476,31049.0],["1978-09-18",0.5476,0.5476,0.5397,0.5397,105363.0],["1978-09-19",0.5437,0.5515,0.5437,0.5476,26977.0],["1978-09-20",0.5476,0.5555,0.5476,0.5515,187821.0],["1978-09-21",0.5515,0.5555,0.5476,0.5476,36139.0],["1978-09-22",0.5476,0.5555,0.5476,0.5476,29013.0],["1978-09-25",0.5476,0.5515,0.5476,0.5476,37666.0],["1978-09-26",0.5476,0.5515,0.5476,0.5476,23414.0],["1978-09-27",0.5476,0.5515,0.5437,0.5437,26977.0],["1978-09-28",0.5437,0.5476,0.5397,0.5437,140484.0],["1978-09-29",0.5437,0.5437,0.5397,0.5397,32576.0],["1978-10-02",0.5397,0.5437,0.5358,0.5397,69224.0],["1978-10-03",0.5397,0.5397,0.5397,0.5397,326778.0],["1978-10-04",0.5397,0.5437,0.5358,0.5397,426033.0],["1978-10-05",0.5397,0.5397,0.5318,0.5397,210726.0],["1978-10-06",0.5397,0.5397,0.5318,0.5358,170515.0],["1978-10-09",0.5358,0.5397,0.5358,0.5358,185785.0],["1978-10-10",0.5358,0.5397,0.5318,0.5397,133358.0],["1978-10-11",0.5397,0.5397,0.5318,0.5358,52427.0],["1978-10-12",0.5358,0.5397,0.5358,0.5397,147610.0],["1978-10-13",0.5397,0.5397,0.5358,0.5397,50900.0],["1978-10-16",0.5397,0.5397,0.5318,0.5358,225996.0],["1978-10-17",0.5358,0.5358,0.5279,0.5279,283513.0],["1978-10-18",0.5279,0.5318,0.52,0.524,81440.0],["1978-10-19",0.524,0.5279,0.52,0.524,65661.0],["1978-10-20",0.524,0.5279,0.52,0.52,45301.0],["1978-10-23",0.52,0.5279,0.5161,0.52,65661.0],["1978-10-24",0.52,0.524,0.52,0.524,77877.0],["1978-10-25",0.5122,0.5122,0.5003,0.5003,124705.0],["1978-10-26",0.5003,0.5043,0.5003,0.5043,84494.0],["1978-10-27",0.5043,0.5122,0.4964,0.4964,280968.0],["1978-10-30",0.4964,0.5043,0.4846,0.5043,133867.0],["1978-10-31",0.5043,0.5043,0.4885,0.4885,161862.0],["1978-11-01",0.4925,0.5003,0.4925,0.4964,140993.0],["1978-11-02",0.4964,0.5043,0.4964,0.5043,40720.0],["1978-11-03",0.5003,0.5003,0.4925,0.4964,55481.0],["1978-11-06",0.4964,0.5043,0.4964,0.5003,152191.0],["1978-11-07",0.5003,0.5043,0.4964,0.4964,72278.0],["1978-11-08",0.4964,0.5003,0.4925,0.4964,37666.0],["1978-11-09",0.4964,0.5003,0.4964,0.5003,30540.0],["1978-11-10",0.5003,0.5003,0.4964,0.5003,32576.0],["1978-11-13",0.5003,0.5003,0.4925,0.4925,51409.0],["1978-11-14",0.4925,0.4925,0.4885,0.4885,205636.0],["1978-11-15",0.4885,0.4885,0.4806,0.4806,70242.0],["1978-11-16",0.4806,0.4885,0.4806,0.4885,57008.0],["1978-11-17",0.4885,0.4964,0.4846,0.4964,57517.0],["1978-11-20",0.4964,0.5003,0.4885,0.5003,309981.0],["1978-11-21",0.5003,0.5003,0.4964,0.4964,135394.0],["1978-11-22",0.4964,0.5003,0.4925,0.4964,351719.0],["1978-11-24",0.4964,0.4964,0.4925,0.4925,25450.0],["1978-11-27",0.4925,0.4964,0.4885,0.4885,41229.0],["1978-11-28",0.4885,0.4964,0.4885,0.4925,194947.0],["1978-11-29",0.4925,0.4925,0.4885,0.4925,422979.0],["1978-11-30",0.4925,0.4925,0.4885,0.4885,59044.0],["1978-12-01",0.4885,0.4964,0.4885,0.4964,169497.0],["1978-12-04",0.4964,0.5003,0.4964,0.5003,36648.0],["1978-12-05",0.5003,0.5003,0.4925,0.5003,47337.0],["1978-12-06",0.5003,0.5003,0.4925,0.4964,266207.0],["1978-12-07",0.4964,0.5082,0.4925,0.4925,942668.0],["1978-12-08",0.4925,0.5003,0.4925,0.4964,207163.0],["1978-12-11",0.4964,0.5003,0.4885,0.5003,131322.0],["1978-12-12",0.4964,0.4964,0.4846,0.4964,92638.0],["1978-12-13",0.4964,0.4964,0.4925,0.4925,419925.0],["1978-12-14",0.4925,0.5003,0.4925,0.4964,38684.0],["1978-12-15",0.4964,0.5003,0.4964,0.4964,547684.0],["1978-12-18",0.4964,0.5003,0.4925,0.5003,53954.0],["1978-12-19",0.4964,0.4964,0.4925,0.4925,128268.0],["1978-12-20",0.4925,0.4964,0.4925,0.4925,454537.0],["1978-12-21",0.4925,0.5043,0.4925,0.5003,746194.0],["1978-12-22",0.5003,0.5043,0.4964,0.5003,79404.0],["1978-12-26",0.5003,0.5003,0.4806,0.4964,100782.0],["1978-12-27",0.4964,0.5003,0.4925,0.4964,68206.0],["1978-12-28",0.4964,0.5043,0.4964,0.5043,85003.0],["1978-12-29",0.5043,0.5043,0.4964,0.4964,53954.0],["1979-01-02",0.4964,0.5003,0.4964,0.4964,43265.0],["1979-01-03",0.4964,0.5043,0.4964,0.5043,291657.0],["1979-01-04",0.5043,0.5082,0.5003,0.5082,74314.0],["1979-01-05",0.5082,0.5122,0.5043,0.5122,91620.0],["1979-01-08",0.5122,0.5122,0.5043,0.5043,78895.0],["1979-01-09",0.5043,0.5082,0.5043,0.5082,45810.0],["1979-01-10",0.5082,0.5082,0.5003,0.5043,189857.0],["1979-01-11",0.5043,0.5122,0.5003,0.5122,60571.0],["1979-01-12",0.5122,0.5161,0.5082,0.5122,45810.0],["1979-01-15",0.5122,0.5161,0.5043,0.5082,77368.0],["1979-01-16",0.5082,0.5082,0.4964,0.5043,98746.0],["1979-01-17",0.5043,0.5082,0.4964,0.5043,53954.0],["1979-01-18",0.5043,0.5082,0.5003,0.5003,60571.0],["1979-01-19",0.5003,0.5122,0.5003,0.5122,63625.0],["1979-01-22",0.5122,0.5122,0.5082,0.5122,22396.0],["1979-01-23",0.5122,0.5122,0.5043,0.5082,95183.0],["1979-01-24",0.5082,0.5082,0.5003,0.5043,53445.0],["1979-01-25",0.5043,0.5043,0.4925,0.5043,140993.0],["1979-01-26",0.5043,0.5122,0.5043,0.5082,158299.0],["1979-01-29",0.5082,0.5122,0.5082,0.5082,78386.0],["1979-01-30",0.5082,0.5122,0.5082,0.5082,116561.0],["1979-01-31",0.5082,0.5122,0.5082,0.5122,88057.0],["1979-02-01",0.5122,0.5122,0.5043,0.5043,407709.0],["1979-02-02",0.5043,0.5122,0.5003,0.5043,131322.0],["1979-02-05",0.5043,0.5043,0.4964,0.5003,963537.0],["1979-02-06",0.5003,0.5003,0.4964,0.5003,34103.0],["1979-02-07",0.5003,0.5003,0.4964,0.4964,61589.0],["1979-02-08",0.4964,0.5003,0.4964,0.5003,54463.0],["1979-02-09",0.5003,0.5003,0.4964,0.4964,59044.0],["1979-02-12",0.4964,0.5003,0.4964,0.5003,65152.0],["1979-02-13",0.5003,0.5003,0.4925,0.4964,53445.0],["1979-02-14",0.4964,0.5003,0.4964,0.4964,143538.0],["1979-02-15",0.4964,0.4964,0.4925,0.4925,52936.0],["1979-02-16",0.4925,0.4964,0.4885,0.4964,101800.0],["1979-02-20",0.4964,0.4964,0.4925,0.4925,65661.0],["1979-02-21",0.4925,0.4964,0.4925,0.4925,219888.0],["1979-02-22",0.4925,0.4925,0.4885,0.4885,62098.0],["1979-02-23",0.4885,0.4925,0.4885,0.4925,48355.0],["1979-02-26",0.4925,0.4925,0.4885,0.4885,1140160.0],["1979-02-27",0.4885,0.4885,0.4806,0.4806,225487.0],["1979-02-28",0.4806,0.4846,0.4806,0.4846,127250.0],["1979-03-01",0.4846,0.4925,0.4806,0.4925,84494.0],["1979-03-02",0.4925,0.4925,0.4846,0.4885,41738.0],["1979-03-05",0.4885,0.4885,0.4846,0.4885,201564.0],["1979-03-06",0.4885,0.4964,0.4885,0.4925,59553.0],["1979-03-07",0.4925,0.4925,0.4846,0.4846,79404.0],["1979-03-08",0.4846,0.4885,0.4806,0.4846,67697.0],["1979-03-09",0.4846,0.4885,0.4846,0.4846,73296.0],["1979-03-12",0.4846,0.4964,0.4846,0.4964,60062.0],["1979-03-13",0.4964,0.4964,0.4885,0.4925,99255.0],["1979-03-14",0.4925,0.4964,0.4885,0.4885,259590.0],["1979-03-15",0.4925,0.4964,0.4925,0.4925,102818.0],["1979-03-16",0.4925,0.4964,0.4885,0.4964,136412.0],["1979-03-19",0.4964,0.4964,0.4885,0.4925,72787.0],["1979-03-20",0.4925,0.4925,0.4885,0.4885,44283.0],["1979-03-21",0.4885,0.4925,0.4846,0.4925,41229.0],["1979-03-22",0.4925,0.4925,0.4846,0.4925,48864.0],["1979-03-23",0.4925,0.4964,0.4885,0.4885,166443.0],["1979-03-26",0.4885,0.4964,0.4885,0.4925,67697.0],["1979-03-27",0.4925,0.5003,0.4925,0.5003,58535.0],["1979-03-28",0.5003,0.5043,0.4964,0.5043,91111.0],["1979-03-29",0.5043,0.5043,0.5003,0.5003,27486.0],["1979-03-30",0.5003,0.5082,0.5003,0.5082,32067.0],["1979-04-02",0.5003,0.5003,0.4885,0.4885,148628.0],["1979-04-03",0.4885,0.5003,0.4885,0.4925,104854.0],["1979-04-04",0.4925,0.5043,0.4925,0.5043,62607.0],["1979-04-05",0.5003,0.5003,0.4964,0.4964,111471.0],["1979-04-06",0.4964,0.5279,0.4964,0.5003,390912.0],["1979-04-09",0.5003,0.5043,0.4964,0.5003,87548.0],["1979-04-10",0.5003,0.5043,0.4964,0.4964,448938.0],["1979-04-11",0.4964,0.4964,0.4925,0.4925,76859.0],["1979-04-12",0.4925,0.4964,0.4885,0.4925,136412.0],["1979-04-16",0.4925,0.4925,0.4846,0.4846,185276.0],["1979-04-17",0.4846,0.4885,0.4846,0.4846,38175.0],["1979-04-18",0.4846,0.4964,0.4846,0.4925,345611.0],["1979-04-19",0.4925,0.4964,0.4925,0.4925,116561.0],["1979-04-20",0.4925,0.4964,0.4925,0.4964,42247.0],["1979-04-23",0.4964,0.5003,0.4925,0.4925,207163.0],["1979-04-24",0.4846,0.4846,0.4806,0.4846,62607.0],["1979-04-25",0.4846,0.4885,0.4806,0.4846,78386.0],["1979-04-26",0.4846,0.4885,0.4846,0.4846,37157.0],["1979-04-27",0.4846,0.4885,0.4806,0.4806,45301.0],["1979-04-30",0.4806,0.4846,0.4767,0.4806,46828.0],["1979-05-01",0.4806,0.4885,0.4806,0.4885,41738.0],["1979-05-02",0.4885,0.4885,0.4846,0.4885,46828.0],["1979-05-03",0.4846,0.4846,0.4806,0.4846,50391.0],["1979-05-04",0.4846,0.4885,0.4767,0.4806,77877.0],["1979-05-07",0.4806,0.4846,0.4767,0.4806,52427.0],["1979-05-08",0.4806,0.4806,0.4767,0.4767,83985.0],["1979-05-09",0.4767,0.4806,0.4767,0.4767,37157.0],["1979-05-10",0.4767,0.4806,0.4767,0.4767,25450.0],["1979-05-11",0.4767,0.4806,0.4767,0.4806,36648.0],["1979-05-14",0.4767,0.4767,0.4767,0.4767,28504.0],["1979-05-15",0.4767,0.4767,0.4728,0.4728,39193.0],["1979-05-16",0.4728,0.4806,0.4728,0.4806,31558.0],["1979-05-17",0.4806,0.4846,0.4767,0.4846,136921.0],["1979-05-18",0.4806,0.4806,0.4767,0.4806,39193.0],["1979-05-21",0.4806,0.4806,0.4728,0.4728,86021.0],["1979-05-22",0.4728,0.4767,0.4688,0.4688,86021.0],["1979-05-23",0.4728,0.4846,0.4728,0.4767,56499.0],["1979-05-24",0.4767,0.4846,0.4728,0.4846,46319.0],["1979-05-25",0.4846,0.4846,0.4806,0.4806,62098.0],["1979-05-29",0.4806,0.4846,0.4806,0.4846,53445.0],["1979-05-30",0.4846,0.4846,0.4767,0.4806,181713.0],["1979-05-31",0.4767,0.4767,0.4688,0.4728,49882.0],["1979-06-01",0.4728,0.4767,0.4728,0.4728,54463.0],["1979-06-04",0.4728,0.4767,0.4688,0.4728,21378.0],["1979-06-05",0.4728,0.4767,0.4728,0.4728,401601.0],["1979-06-06",0.4728,0.4767,0.4688,0.4688,156772.0],["1979-06-07",0.4688,0.4767,0.4688,0.4728,931470.0],["1979-06-08",0.4728,0.4806,0.4728,0.4767,270788.0],["1979-06-11",0.4767,0.4806,0.4767,0.4767,289112.0],["1979-06-12",0.4767,0.4806,0.4728,0.4767,234140.0],["1979-06-13",0.4767,0.4767,0.4728,0.4767,485586.0],["1979-06-14",0.4806,0.4806,0.4806,0.4806,408727.0],["1979-06-15",0.4806,0.4846,0.4806,0.4846,436722.0],["1979-06-18",0.4846,0.4885,0.4806,0.4846,553792.0],["1979-06-19",0.4846,0.4846,0.4806,0.4846,92638.0],["1979-06-20",0.4846,0.4846,0.4806,0.4846,79404.0],["1979-06-21",0.4846,0.4846,0.4806,0.4846,148628.0],["1979-06-22",0.4846,0.4885,0.4846,0.4885,313035.0],["1979-06-25",0.4885,0.4885,0.4846,0.4846,68715.0],["1979-06-26",0.4846,0.4885,0.4846,0.4885,102818.0],["1979-06-27",0.4885,0.4885,0.4806,0.4885,94165.0],["1979-06-28",0.4885,0.4885,0.4846,0.4885,99764.0],["1979-06-29",0.4885,0.4925,0.4846,0.4925,179168.0],["1979-07-02",0.4925,0.4964,0.4925,0.4964,142011.0],["1979-07-03",0.4964,0.4964,0.4925,0.4964,162371.0],["1979-07-05",0.4964,0.5003,0.4925,0.5003,76859.0],["1979-07-06",0.5003,0.5043,0.4964,0.5003,288094.0],["1979-07-09",0.5043,0.5122,0.5043,0.5122,451483.0],["1979-07-10",0.5122,0.5161,0.5082,0.5122,76350.0],["1979-07-11",0.5122,0.5122,0.5082,0.5082,64134.0],["1979-07-12",0.5082,0.5161,0.5082,0.5161,233631.0],["1979-07-13",0.5161,0.5161,0.5122,0.5122,160335.0],["1979-07-16",0.5122,0.5161,0.5122,0.5161,300819.0],["1979-07-17",0.5161,0.52,0.5161,0.52,618435.0],["1979-07-18",0.52,0.52,0.5082,0.5082,221924.0],["1979-07-19",0.5082,0.5122,0.5043,0.5043,422470.0],["1979-07-20",0.5043,0.5082,0.5003,0.5003,31558.0],["1979-07-23",0.5003,0.5082,0.5003,0.5003,165425.0],["1979-07-24",0.5003,0.5082,0.5003,0.5043,466753.0],["1979-07-25",0.4925,0.4925,0.4846,0.4885,305909.0],["1979-07-26",0.4885,0.4925,0.4885,0.4925,175096.0],["1979-07-27",0.4925,0.4964,0.4885,0.4964,182731.0],["1979-07-30",0.4964,0.4964,0.4885,0.4925,152191.0],["1979-07-31",0.4925,0.4964,0.4885,0.4925,195456.0],["1979-08-01",0.4925,0.4964,0.4885,0.4925,267734.0],["1979-08-02",0.4925,0.4964,0.4885,0.4885,110453.0],["1979-08-03",0.4885,0.4964,0.4885,0.4925,126232.0],["1979-08-06",0.4925,0.4964,0.4885,0.4925,161353.0],["1979-08-07",0.4925,0.4964,0.4925,0.4964,160335.0],["1979-08-08",0.4964,0.4964,0.4925,0.4964,610800.0],["1979-08-09",0.4925,0.4925,0.4925,0.4925,173060.0],["1979-08-10",0.4925,0.4964,0.4885,0.4925,163898.0],["1979-08-13",0.4925,0.4964,0.4925,0.4964,204618.0],["1979-08-14",0.4964,0.4964,0.4925,0.4964,147610.0],["1979-08-15",0.4964,0.5082,0.4925,0.5082,215816.0],["1979-08-16",0.5082,0.5122,0.5082,0.5122,100782.0],["1979-08-17",0.5122,0.5161,0.5043,0.5122,232613.0],["1979-08-20",0.5122,0.5318,0.5043,0.5082,112489.0],["1979-08-21",0.5082,0.5122,0.5082,0.5082,311508.0],["1979-08-22",0.5082,0.5161,0.5043,0.5082,310999.0],["1979-08-23",0.5082,0.5082,0.5043,0.5043,159826.0],["1979-08-24",0.5043,0.5043,0.5003,0.5043,42756.0],["1979-08-27",0.5043,0.5043,0.5003,0.5003,84494.0],["1979-08-28",0.5003,0.5082,0.5003,0.5043,243811.0],["1979-08-29",0.5043,0.5122,0.5043,0.5082,41738.0],["1979-08-30",0.5082,0.5082,0.5043,0.5082,84494.0],["1979-08-31",0.5082,0.5082,0.5043,0.5082,42247.0],["1979-09-04",0.5082,0.5082,0.5003,0.5043,337976.0],["1979-09-05",0.5043,0.5082,0.4964,0.4964,43265.0],["1979-09-06",0.4964,0.4964,0.4925,0.4925,64643.0],["1979-09-07",0.4925,0.4964,0.4885,0.4925,59044.0],["1979-09-10",0.4925,0.4964,0.4925,0.4925,50391.0],["1979-09-11",0.4925,0.4964,0.4925,0.4925,634723.0],["1979-09-12",0.4925,0.4925,0.4885,0.4885,67188.0],["1979-09-13",0.4885,0.4925,0.4885,0.4885,61080.0],["1979-09-14",0.4885,0.4964,0.4885,0.4925,53954.0],["1979-09-17",0.4925,0.4964,0.4885,0.4885,52427.0],["1979-09-18",0.4885,0.4925,0.4846,0.4846,43265.0],["1979-09-19",0.4846,0.4846,0.4806,0.4806,94165.0],["1979-09-20",0.4806,0.4846,0.4806,0.4806,90093.0],["1979-09-21",0.4806,0.4846,0.4806,0.4846,50900.0],["1979-09-24",0.4846,0.4885,0.4806,0.4885,33085.0],["1979-09-25",0.4885,0.4885,0.4806,0.4806,28504.0],["1979-09-26",0.4806,0.4885,0.4806,0.4806,184258.0],["1979-09-27",0.4806,0.4846,0.4806,0.4846,46828.0],["1979-09-28",0.4846,0.4846,0.4806,0.4806,60571.0],["1979-10-01",0.4806,0.4846,0.4806,0.4806,72278.0],["1979-10-02",0.4806,0.4846,0.4767,0.4806,96201.0],["1979-10-03",0.4806,0.4846,0.4767,0.4806,61080.0],["1979-10-04",0.4806,0.4846,0.4806,0.4846,27486.0],["1979-10-05",0.4846,0.4885,0.4806,0.4885,65661.0],["1979-10-08",0.4885,0.4885,0.4806,0.4806,43774.0],["1979-10-09",0.4806,0.4846,0.4688,0.4688,110453.0],["1979-10-10",0.4609,0.4609,0.4491,0.4531,156263.0],["1979-10-11",0.4531,0.457,0.4452,0.4531,120633.0],["1979-10-12",0.4531,0.4531,0.4491,0.4531,525797.0],["1979-10-15",0.4531,0.457,0.4491,0.457,52936.0],["1979-10-16",0.457,0.4609,0.4531,0.457,48864.0],["1979-10-17",0.457,0.4649,0.4531,0.4609,421452.0],["1979-10-18",0.4609,0.4688,0.4609,0.4609,71260.0],["1979-10-19",0.4609,0.4649,0.4531,0.4531,719217.0],["1979-10-22",0.4531,0.4531,0.4373,0.4452,261117.0],["1979-10-23",0.4452,0.4452,0.4373,0.4373,70751.0],["1979-10-24",0.4373,0.4412,0.4334,0.4412,121142.0],["1979-10-25",0.4334,0.4334,0.4255,0.4294,83476.0],["1979-10-26",0.4294,0.4334,0.4255,0.4255,56499.0],["1979-10-29",0.4255,0.4334,0.4137,0.4137,541067.0],["1979-10-30",0.4176,0.4215,0.4176,0.4176,132340.0],["1979-10-31",0.4176,0.4215,0.4137,0.4176,172042.0],["1979-11-01",0.4176,0.4215,0.4176,0.4215,68206.0],["1979-11-02",0.4215,0.4255,0.4176,0.4215,116561.0],["1979-11-05",0.4215,0.4215,0.4176,0.4176,209199.0],["1979-11-06",0.4176,0.4215,0.4176,0.4215,518162.0],["1979-11-07",0.4215,0.4215,0.4176,0.4215,124196.0],["1979-11-08",0.4215,0.4215,0.4176,0.4215,63116.0],["1979-11-09",0.4215,0.4215,0.4176,0.4215,336449.0],["1979-11-12",0.4215,0.4294,0.4215,0.4294,72787.0],["1979-11-13",0.4294,0.4294,0.4215,0.4294,269261.0],["1979-11-14",0.4294,0.4294,0.4255,0.4255,118597.0],["1979-11-15",0.4255,0.4334,0.4255,0.4334,73296.0],["1979-11-16",0.4334,0.4373,0.4294,0.4294,67188.0],["1979-11-19",0.4294,0.4334,0.4294,0.4334,93147.0],["1979-11-20",0.4334,0.4334,0.4097,0.4137,412290.0],["1979-11-21",0.4137,0.4215,0.4137,0.4215,205636.0],["1979-11-23",0.4215,0.4215,0.4176,0.4215,86021.0],["1979-11-26",0.4215,0.4373,0.4215,0.4334,261626.0],["1979-11-27",0.4334,0.4491,0.4294,0.4491,677479.0],["1979-11-28",0.4491,0.4491,0.4452,0.4452,355791.0],["1979-11-29",0.4452,0.4609,0.4452,0.4609,158808.0],["1979-11-30",0.4609,0.4609,0.4531,0.457,104854.0],["1979-12-03",0.457,0.457,0.4531,0.4531,70751.0],["1979-12-04",0.4531,0.457,0.4491,0.4531,71769.0],["1979-12-05",0.4531,0.4531,0.4491,0.4491,64134.0],["1979-12-06",0.4491,0.457,0.4452,0.4491,72787.0],["1979-12-07",0.4491,0.457,0.4491,0.4531,70242.0],["1979-12-10",0.4531,0.457,0.4491,0.4491,105872.0],["1979-12-11",0.4491,0.4531,0.4452,0.4531,82967.0],["1979-12-12",0.4531,0.4531,0.4491,0.4531,143538.0],["1979-12-13",0.4531,0.4531,0.4491,0.4531,391421.0],["1979-12-14",0.4531,0.4531,0.4373,0.4531,144556.0],["1979-12-17",0.4531,0.4531,0.4491,0.4531,73805.0],["1979-12-18",0.4531,0.4531,0.4452,0.4452,526815.0],["1979-12-19",0.4452,0.4491,0.4412,0.4452,131831.0],["1979-12-20",0.4452,0.4491,0.4412,0.4452,130813.0],["1979-12-21",0.4452,0.4452,0.4373,0.4373,246865.0],["1979-12-24",0.4373,0.4452,0.4373,0.4452,122669.0],["1979-12-26",0.4412,0.4412,0.4373,0.4373,47337.0],["1979-12-27",0.4373,0.4373,0.4294,0.4294,147101.0],["1979-12-28",0.4294,0.4334,0.4176,0.4334,310490.0],["1979-12-31",0.4334,0.4334,0.4215,0.4334,256536.0],["1980-01-02",0.4334,0.4373,0.4294,0.4334,74823.0],["1980-01-03",0.4334,0.4373,0.4255,0.4373,49882.0],["1980-01-04",0.4373,0.4412,0.4334,0.4373,55990.0],["1980-01-07",0.4373,0.4412,0.4373,0.4412,64134.0],["1980-01-08",0.4412,0.4412,0.4373,0.4412,89075.0],["1980-01-09",0.4412,0.4452,0.4412,0.4452,50391.0],["1980-01-10",0.4452,0.4491,0.4452,0.4491,66170.0],["1980-01-11",0.4491,0.4491,0.4452,0.4491,94165.0],["1980-01-14",0.4491,0.457,0.4452,0.457,347138.0],["1980-01-15",0.457,0.457,0.4491,0.4531,80931.0],["1980-01-16",0.4531,0.4531,0.4452,0.4531,425524.0],["1980-01-17",0.4491,0.4491,0.4412,0.4412,67697.0],["1980-01-18",0.4412,0.4452,0.4373,0.4373,82967.0],["1980-01-21",0.4373,0.4373,0.4294,0.4294,205636.0],["1980-01-22",0.4255,0.4255,0.4215,0.4255,104854.0],["1980-01-23",0.4255,0.4294,0.4215,0.4255,275878.0],["1980-01-24",0.4255,0.4294,0.4215,0.4255,127250.0],["1980-01-25",0.4137,0.4137,0.4097,0.4097,305400.0],["1980-01-28",0.4097,0.4176,0.4097,0.4137,86530.0],["1980-01-29",0.4137,0.4137,0.4058,0.4097,253482.0],["1980-01-30",0.4097,0.4097,0.4058,0.4097,60571.0],["1980-01-31",0.4097,0.4097,0.4018,0.4018,135903.0],["1980-02-01",0.4058,0.4137,0.4058,0.4097,324233.0],["1980-02-04",0.4097,0.4137,0.4097,0.4137,75841.0],["1980-02-05",0.4137,0.4137,0.4097,0.4097,173060.0],["1980-02-06",0.4097,0.4097,0.4058,0.4058,90093.0],["1980-02-07",0.4058,0.4137,0.4058,0.4058,80422.0],["1980-02-08",0.4058,0.4097,0.4018,0.4058,356300.0],["1980-02-11",0.4058,0.4097,0.4018,0.4018,308454.0],["1980-02-12",0.4018,0.4058,0.4018,0.4058,106381.0],["1980-02-13",0.4058,0.4058,0.394,0.394,1000694.0],["1980-02-14",0.394,0.4018,0.394,0.4018,80931.0],["1980-02-15",0.4018,0.4018,0.394,0.3979,104854.0],["1980-02-19",0.3979,0.3979,0.3821,0.3821,148119.0],["1980-02-20",0.3821,0.3821,0.3743,0.3743,170006.0],["1980-02-21",0.3743,0.3782,0.3743,0.3743,94165.0],["1980-02-22",0.3743,0.3743,0.3703,0.3703,115543.0],["1980-02-25",0.3703,0.3782,0.3703,0.3703,197492.0],["1980-02-26",0.3703,0.3782,0.3703,0.3743,572116.0],["1980-02-27",0.3664,0.3664,0.3624,0.3624,347138.0],["1980-02-28",0.3624,0.3703,0.3624,0.3624,98746.0],["1980-02-29",0.3624,0.3703,0.3624,0.3664,224469.0],["1980-03-03",0.3664,0.3743,0.3624,0.3624,146592.0],["1980-03-04",0.3624,0.3664,0.3624,0.3624,118597.0],["1980-03-05",0.3624,0.3624,0.3585,0.3585,91111.0],["1980-03-06",0.3585,0.3585,0.3467,0.3506,235158.0],["1980-03-07",0.3506,0.3585,0.3427,0.3585,108417.0],["1980-03-10",0.3585,0.3624,0.3546,0.3624,69224.0],["1980-03-11",0.3664,0.3782,0.3664,0.3743,222433.0],["1980-03-12",0.3743,0.3782,0.3703,0.3743,90093.0],["1980-03-13",0.3743,0.3782,0.3743,0.3743,49882.0],["1980-03-14",0.3743,0.3743,0.3664,0.3743,145574.0],["1980-03-17",0.3743,0.3743,0.3664,0.3703,79404.0],["1980-03-18",0.3703,0.3743,0.3624,0.3743,101800.0],["1980-03-19",0.3743,0.3782,0.3703,0.3782,123178.0],["1980-03-20",0.3782,0.3782,0.3703,0.3782,215307.0],["1980-03-21",0.3782,0.3782,0.3703,0.3703,70751.0],["1980-03-24",0.3703,0.3743,0.3624,0.3664,57008.0],["1980-03-25",0.3664,0.3664,0.3585,0.3624,75841.0],["1980-03-26",0.3624,0.3703,0.3624,0.3703,83476.0],["1980-03-27",0.3703,0.3703,0.3546,0.3585,51409.0],["1980-03-28",0.3585,0.3664,0.3585,0.3664,135903.0],["1980-03-31",0.3664,0.3743,0.3664,0.3664,53445.0],["1980-04-01",0.3703,0.3782,0.3703,0.3782,77368.0],["1980-04-02",0.3782,0.3861,0.3703,0.3861,366480.0],["1980-04-03",0.3861,0.394,0.3821,0.39,99255.0],["1980-04-07",0.39,0.3979,0.39,0.3979,64134.0],["1980-04-08",0.3979,0.3979,0.39,0.3979,208690.0],["1980-04-09",0.3979,0.3979,0.394,0.394,56499.0],["1980-04-10",0.3979,0.4334,0.3979,0.4294,105872.0],["1980-04-11",0.4334,0.4412,0.4334,0.4412,228032.0],["1980-04-14",0.4412,0.4452,0.4373,0.4373,116052.0],["1980-04-15",0.4373,0.4412,0.4334,0.4373,122160.0],["1980-04-16",0.4373,0.4412,0.4334,0.4373,87039.0],["1980-04-17",0.4373,0.4412,0.4373,0.4412,58535.0],["1980-04-18",0.4412,0.4491,0.4412,0.4452,102818.0],["1980-04-21",0.4452,0.4491,0.4412,0.4412,79913.0],["1980-04-22",0.4412,0.4452,0.4412,0.4412,61589.0],["1980-04-23",0.4412,0.4491,0.4412,0.4452,80422.0],["1980-04-24",0.4255,0.4255,0.4176,0.4215,334413.0],["1980-04-25",0.4215,0.4215,0.4097,0.4137,310490.0],["1980-04-28",0.4137,0.4176,0.4137,0.4137,36139.0],["1980-04-29",0.4137,0.4215,0.4137,0.4176,45810.0],["1980-04-30",0.4176,0.4176,0.4097,0.4137,57517.0],["1980-05-01",0.4137,0.4215,0.4137,0.4137,59553.0],["1980-05-02",0.4137,0.4215,0.4137,0.4215,42756.0],["1980-05-05",0.4215,0.4255,0.4137,0.4215,74823.0],["1980-05-06",0.4215,0.4294,0.4215,0.4255,50391.0],["1980-05-07",0.4255,0.4334,0.4215,0.4294,82967.0],["1980-05-08",0.4294,0.4334,0.4137,0.4137,134885.0],["1980-05-09",0.4137,0.4176,0.4097,0.4137,52427.0],["1980-05-12",0.4137,0.4215,0.4137,0.4137,54972.0],["1980-05-13",0.4137,0.4215,0.4137,0.4215,43265.0],["1980-05-14",0.4215,0.4294,0.4215,0.4294,70242.0],["1980-05-15",0.4294,0.4294,0.4176,0.4215,249919.0],["1980-05-16",0.4215,0.4215,0.4097,0.4097,89584.0],["1980-05-19",0.4097,0.4097,0.3979,0.3979,139975.0],["1980-05-20",0.3979,0.4058,0.394,0.3979,88057.0],["1980-05-21",0.3979,0.4058,0.394,0.4018,47846.0],["1980-05-22",0.4018,0.4058,0.3979,0.3979,60571.0],["1980-05-23",0.3979,0.4097,0.3979,0.4097,80931.0],["1980-05-27",0.4097,0.4137,0.4097,0.4097,256027.0],["1980-05-28",0.4097,0.4137,0.4097,0.4097,70751.0],["1980-05-29",0.4097,0.4137,0.4058,0.4097,107908.0],["1980-05-30",0.4097,0.4137,0.4058,0.4058,170006.0],["1980-06-02",0.4058,0.4097,0.4018,0.4058,85003.0],["1980-06-03",0.4058,0.4097,0.4058,0.4058,56499.0],["1980-06-04",0.4058,0.4097,0.4058,0.4097,48864.0],["1980-06-05",0.4097,0.4215,0.4097,0.4176,370552.0],["1980-06-06",0.4176,0.4215,0.4137,0.4215,279950.0],["1980-06-09",0.4215,0.4255,0.4215,0.4215,305400.0],["1980-06-10",0.4215,0.4255,0.4215,0.4215,144047.0],["1980-06-11",0.4215,0.4255,0.4215,0.4215,103327.0],["1980-06-12",0.4215,0.4294,0.4215,0.4294,258572.0],["1980-06-13",0.4294,0.4373,0.4294,0.4334,187312.0],["1980-06-16",0.4334,0.4412,0.4294,0.4373,102309.0],["1980-06-17",0.4373,0.4412,0.4294,0.4334,124705.0],["1980-06-18",0.4334,0.4334,0.4215,0.4255,184767.0],["1980-06-19",0.4255,0.4255,0.4176,0.4176,1123363.0],["1980-06-20",0.4176,0.4215,0.4137,0.4176,105363.0],["1980-06-23",0.4176,0.4334,0.4176,0.4334,111471.0],["1980-06-24",0.4334,0.4334,0.4215,0.4255,86021.0],["1980-06-25",0.4255,0.4334,0.4215,0.4255,296238.0],["1980-06-26",0.4294,0.4334,0.4294,0.4334,1648142.0],["1980-06-27",0.4334,0.4373,0.4294,0.4334,198510.0],["1980-06-30",0.4334,0.4334,0.4255,0.4294,327287.0],["1980-07-01",0.4294,0.4294,0.4255,0.4294,71260.0],["1980-07-02",0.4294,0.4294,0.4255,0.4294,74314.0],["1980-07-03",0.4294,0.4334,0.4294,0.4334,55990.0],["1980-07-07",0.4334,0.4373,0.4294,0.4294,69224.0],["1980-07-08",0.4294,0.4334,0.4294,0.4294,84494.0],["1980-07-09",0.4294,0.4334,0.4294,0.4334,710564.0],["1980-07-10",0.4334,0.4373,0.4334,0.4334,183749.0],["1980-07-11",0.4334,0.4373,0.4294,0.4373,68206.0],["1980-07-14",0.4373,0.4373,0.4334,0.4334,139975.0],["1980-07-15",0.4334,0.4373,0.4334,0.4334,196474.0],["1980-07-16",0.4334,0.4373,0.4334,0.4334,858683.0],["1980-07-17",0.4334,0.4373,0.4294,0.4334,81949.0],["1980-07-18",0.4334,0.4334,0.4294,0.4334,185276.0],["1980-07-21",0.4334,0.4334,0.4255,0.4294,292675.0],["1980-07-22",0.4294,0.4373,0.4294,0.4334,164916.0],["1980-07-23",0.4334,0.4412,0.4334,0.4373,1087733.0],["1980-07-24",0.4373,0.4412,0.4373,0.4412,271297.0],["1980-07-25",0.4294,0.4294,0.4176,0.4176,548702.0],["1980-07-28",0.4176,0.4215,0.4097,0.4137,332886.0],["1980-07-29",0.4137,0.4137,0.4097,0.4097,162880.0],["1980-07-30",0.4097,0.4137,0.4058,0.4097,52427.0],["1980-07-31",0.4097,0.4097,0.4018,0.4018,93656.0],["1980-08-01",0.4018,0.4018,0.39,0.3979,190366.0],["1980-08-04",0.3979,0.4018,0.39,0.3979,89075.0],["1980-08-05",0.3979,0.4018,0.39,0.394,123178.0],["1980-08-06",0.394,0.3979,0.39,0.39,115543.0],["1980-08-07",0.39,0.39,0.3861,0.39,127759.0],["1980-08-08",0.39,0.39,0.3861,0.3861,249410.0],["1980-08-11",0.3861,0.3861,0.3782,0.3782,104854.0],["1980-08-12",0.3782,0.3821,0.3782,0.3821,146083.0],["1980-08-13",0.3821,0.3861,0.3782,0.3782,293693.0],["1980-08-14",0.3821,0.394,0.3821,0.39,92129.0],["1980-08-15",0.39,0.394,0.39,0.39,107908.0],["1980-08-18",0.39,0.39,0.3821,0.3821,510527.0],["1980-08-19",0.3821,0.3861,0.3782,0.3782,89584.0],["1980-08-20",0.3782,0.3821,0.3782,0.3782,142011.0],["1980-08-21",0.3782,0.3821,0.3743,0.3782,93147.0],["1980-08-22",0.3782,0.3782,0.3743,0.3782,123687.0],["1980-08-25",0.3782,0.3821,0.3743,0.3782,146592.0],["1980-08-26",0.3782,0.3782,0.3743,0.3782,58026.0],["1980-08-27",0.3782,0.3821,0.3743,0.3782,109435.0],["1980-08-28",0.3782,0.3861,0.3743,0.3743,541067.0],["1980-08-29",0.3743,0.3821,0.3703,0.3782,368516.0],["1980-09-02",0.3782,0.3861,0.3782,0.3821,70242.0],["1980-09-03",0.3821,0.39,0.3821,0.39,106890.0],["1980-09-04",0.39,0.3979,0.39,0.394,117579.0],["1980-09-05",0.394,0.3979,0.39,0.39,137430.0],["1980-09-08",0.39,0.39,0.3782,0.3782,182222.0],["1980-09-09",0.3782,0.3821,0.3743,0.3782,132849.0],["1980-09-10",0.3782,0.3821,0.3743,0.3782,90602.0],["1980-09-11",0.3782,0.3821,0.3743,0.3782,71260.0],["1980-09-12",0.3782,0.3821,0.3782,0.3782,73805.0],["1980-09-15",0.3782,0.3861,0.3743,0.3743,377169.0],["1980-09-16",0.3743,0.3782,0.3743,0.3782,82458.0],["1980-09-17",0.3782,0.3782,0.3703,0.3782,111980.0],["1980-09-18",0.3782,0.3821,0.3743,0.3782,93147.0],["1980-09-19",0.3782,0.3782,0.3703,0.3782,74314.0],["1980-09-22",0.3782,0.3782,0.3703,0.3782,86530.0],["1980-09-23",0.3782,0.3782,0.3743,0.3743,153718.0],["1980-09-24",0.3743,0.3743,0.3703,0.3703,71260.0],["1980-09-25",0.3703,0.3782,0.3624,0.3664,248392.0],["1980-09-26",0.3664,0.3703,0.3624,0.3703,86530.0],["1980-09-29",0.3703,0.3703,0.3624,0.3624,90602.0],["1980-09-30",0.3624,0.3664,0.3624,0.3664,80422.0],["1980-10-01",0.3703,0.3743,0.3703,0.3703,746703.0],["1980-10-02",0.3703,0.3743,0.3703,0.3703,155754.0],["1980-10-03",0.3703,0.3743,0.3664,0.3703,184767.0],["1980-10-06",0.3703,0.3782,0.3703,0.3743,230068.0],["1980-10-07",0.3782,0.3821,0.3782,0.3782,295729.0],["1980-10-08",0.3782,0.3821,0.3782,0.3821,75841.0],["1980-10-09",0.3821,0.3821,0.3782,0.3821,97219.0],["1980-10-10",0.3821,0.3861,0.3782,0.3821,288094.0],["1980-10-13",0.3821,0.3861,0.3821,0.3821,58535.0],["1980-10-14",0.3821,0.39,0.3821,0.3821,494748.0],["1980-10-15",0.3821,0.3861,0.3821,0.3861,103327.0],["1980-10-16",0.3861,0.39,0.3821,0.39,119106.0],["1980-10-17",0.39,0.39,0.39,0.39,96710.0],["1980-10-20",0.39,0.39,0.3861,0.39,76859.0],["1980-10-21",0.39,0.39,0.3821,0.3861,260099.0],["1980-10-22",0.3861,0.39,0.3743,0.39,137430.0],["1980-10-23",0.39,0.39,0.3821,0.3861,76859.0],["1980-10-24",0.3861,0.39,0.3821,0.3861,358845.0],["1980-10-27",0.3743,0.3743,0.3624,0.3664,526306.0],["1980-10-28",0.3624,0.3624,0.3585,0.3585,185276.0],["1980-10-29",0.3585,0.3624,0.3546,0.3546,105363.0],["1980-10-30",0.3546,0.3624,0.3546,0.3546,82458.0],["1980-10-31",0.3546,0.3624,0.3546,0.3585,193420.0],["1980-11-03",0.3585,0.3743,0.3506,0.3506,122160.0],["1980-11-05",0.3506,0.3743,0.3506,0.3546,112489.0],["1980-11-06",0.3546,0.3585,0.3506,0.3506,116052.0],["1980-11-07",0.3506,0.3506,0.3427,0.3427,680024.0],["1980-11-10",0.3427,0.3467,0.3427,0.3427,207163.0],["1980-11-11",0.3467,0.3546,0.3467,0.3506,279950.0],["1980-11-12",0.3506,0.3585,0.3506,0.3546,132849.0],["1980-11-13",0.3546,0.3585,0.3506,0.3506,147610.0],["1980-11-14",0.3506,0.3703,0.3506,0.3506,141502.0],["1980-11-17",0.3546,0.3585,0.3546,0.3585,167461.0],["1980-11-18",0.3585,0.3585,0.3546,0.3546,180695.0],["1980-11-19",0.3546,0.3743,0.3506,0.3624,340012.0],["1980-11-20",0.3624,0.3624,0.3546,0.3585,147101.0],["1980-11-21",0.3546,0.3546,0.3427,0.3467,219888.0],["1980-11-24",0.3467,0.3506,0.3152,0.3427,296747.0],["1980-11-25",0.3427,0.3467,0.3388,0.3388,528851.0],["1980-11-26",0.3388,0.3388,0.3309,0.3388,580260.0],["1980-11-28",0.3349,0.3349,0.3309,0.3349,199528.0],["1980-12-01",0.3349,0.3388,0.3309,0.3349,455046.0],["1980-12-02",0.3349,0.3388,0.327,0.3349,183240.0],["1980-12-03",0.3349,0.3388,0.3349,0.3349,121142.0],["1980-12-04",0.3349,0.3388,0.3309,0.3309,198001.0],["1980-12-05",0.3309,0.3388,0.3309,0.3309,158299.0],["1980-12-08",0.3309,0.3349,0.3309,0.3309,212762.0],["1980-12-09",0.3309,0.3349,0.323,0.327,246865.0],["1980-12-10",0.327,0.327,0.323,0.327,216834.0],["1980-12-11",0.327,0.327,0.323,0.323,213780.0],["1980-12-12",0.323,0.3349,0.3152,0.327,830179.0],["1980-12-15",0.327,0.327,0.323,0.323,295729.0],["1980-12-16",0.323,0.323,0.3152,0.3152,292675.0],["1980-12-17",0.3152,0.3309,0.3152,0.3309,427051.0],["1980-12-18",0.3349,0.3546,0.3349,0.3467,535977.0],["1980-12-19",0.3506,0.3585,0.3506,0.3506,270279.0],["1980-12-22",0.3546,0.3624,0.3546,0.3624,287585.0],["1980-12-23",0.3624,0.3703,0.3585,0.3703,246356.0],["1980-12-24",0.3743,0.3782,0.3743,0.3782,1221091.0],["1980-12-26",0.3743,0.3743,0.3703,0.3743,65661.0],["1980-12-29",0.3743,0.3743,0.3585,0.3585,274860.0],["1980-12-30",0.3585,0.3624,0.3546,0.3585,174587.0],["1980-12-31",0.3585,0.3624,0.3585,0.3624,211235.0],["1981-01-02",0.3624,0.3743,0.3624,0.3743,736523.0],["1981-01-05",0.3743,0.3861,0.3703,0.3861,134376.0],["1981-01-06",0.3861,0.39,0.3782,0.3821,101800.0],["1981-01-07",0.3821,0.3821,0.3703,0.3821,223960.0],["1981-01-08",0.3821,0.3821,0.3743,0.3743,230068.0],["1981-01-09",0.3743,0.3782,0.3703,0.3703,62098.0],["1981-01-12",0.3743,0.3821,0.3743,0.3743,637777.0],["1981-01-13",0.3743,0.3743,0.3664,0.3743,95183.0],["1981-01-14",0.3743,0.3782,0.3703,0.3703,60062.0],["1981-01-15",0.3703,0.3743,0.3703,0.3743,71769.0],["1981-01-16",0.3703,0.3703,0.3664,0.3703,381750.0],["1981-01-19",0.3703,0.3703,0.3664,0.3703,146083.0],["1981-01-20",0.3703,0.3703,0.3624,0.3664,98746.0],["1981-01-21",0.3664,0.3664,0.3624,0.3664,45301.0],["1981-01-22",0.3664,0.3664,0.3585,0.3585,96201.0],["1981-01-23",0.3585,0.3585,0.3546,0.3585,54463.0],["1981-01-26",0.3427,0.3427,0.3388,0.3388,338485.0],["1981-01-27",0.3388,0.3388,0.3349,0.3388,277914.0],["1981-01-28",0.3388,0.3388,0.3349,0.3349,250428.0],["1981-01-29",0.3349,0.3427,0.3349,0.3427,78386.0],["1981-01-30",0.3427,0.3467,0.3388,0.3427,99764.0],["1981-02-02",0.3427,0.3467,0.3388,0.3388,72787.0],["1981-02-03",0.3388,0.3506,0.3388,0.3506,78895.0],["1981-02-04",0.3506,0.3506,0.3467,0.3467,116561.0],["1981-02-05",0.3467,0.3506,0.3467,0.3467,62098.0],["1981-02-06",0.3467,0.3506,0.3427,0.3506,66170.0],["1981-02-09",0.3506,0.3506,0.3467,0.3467,120124.0],["1981-02-10",0.3467,0.3467,0.3388,0.3388,69733.0],["1981-02-11",0.3388,0.3427,0.3349,0.3349,96201.0],["1981-02-12",0.3349,0.3388,0.3349,0.3349,85512.0],["1981-02-13",0.3349,0.3388,0.3349,0.3349,713109.0],["1981-02-17",0.3349,0.3427,0.3349,0.3427,390403.0],["1981-02-18",0.3427,0.3467,0.3388,0.3467,69733.0],["1981-02-19",0.3467,0.3624,0.3467,0.3546,1134052.0],["1981-02-20",0.3546,0.3585,0.3546,0.3585,634214.0],["1981-02-23",0.3585,0.3585,0.3546,0.3546,170006.0],["1981-02-24",0.3546,0.39,0.3546,0.3585,178150.0],["1981-02-25",0.3585,0.3624,0.3546,0.3585,79913.0],["1981-02-26",0.3585,0.3664,0.3546,0.3546,136921.0],["1981-02-27",0.3546,0.3585,0.3506,0.3506,43265.0],["1981-03-02",0.3506,0.3585,0.3506,0.3506,51918.0],["1981-03-03",0.3506,0.3506,0.3467,0.3506,110453.0],["1981-03-04",0.3506,0.3506,0.3467,0.3467,52427.0],["1981-03-05",0.3467,0.3506,0.3427,0.3467,144556.0],["1981-03-06",0.3467,0.3467,0.3388,0.3388,68206.0],["1981-03-09",0.3388,0.3427,0.3388,0.3427,43774.0],["1981-03-10",0.3427,0.3467,0.3388,0.3427,66170.0],["1981-03-11",0.3427,0.3506,0.3427,0.3427,97728.0],["1981-03-12",0.3427,0.3546,0.3427,0.3506,88566.0],["1981-03-13",0.3506,0.3624,0.3506,0.3585,80422.0],["1981-03-16",0.3585,0.3585,0.3506,0.3506,68206.0],["1981-03-17",0.3546,0.3664,0.3546,0.3664,201055.0],["1981-03-18",0.3664,0.3703,0.3624,0.3624,97219.0],["1981-03-19",0.3664,0.3743,0.3664,0.3664,128777.0],["1981-03-20",0.3664,0.3703,0.3664,0.3664,71260.0],["1981-03-23",0.3664,0.3703,0.3585,0.3585,77877.0],["1981-03-24",0.3585,0.3624,0.3585,0.3624,126741.0],["1981-03-25",0.3624,0.3624,0.3585,0.3624,65152.0],["1981-03-26",0.3624,0.3624,0.3585,0.3585,53954.0],["1981-03-27",0.3585,0.3624,0.3506,0.3546,92638.0],["1981-03-30",0.3546,0.3546,0.3506,0.3506,119106.0],["1981-03-31",0.3506,0.3546,0.3506,0.3506,50900.0],["1981-04-01",0.3506,0.3546,0.3467,0.3506,497802.0],["1981-04-02",0.3506,0.3546,0.3467,0.3467,83476.0],["1981-04-03",0.3506,0.3546,0.3506,0.3506,96710.0],["1981-04-06",0.3506,0.3546,0.3506,0.3506,90093.0],["1981-04-07",0.3506,0.3546,0.3506,0.3506,66679.0],["1981-04-08",0.3506,0.3585,0.3506,0.3585,250428.0],["1981-04-09",0.3585,0.3585,0.3546,0.3546,135394.0],["1981-04-10",0.3546,0.3585,0.3546,0.3546,32067.0],["1981-04-13",0.3546,0.3585,0.3467,0.3467,211744.0],["1981-04-14",0.3467,0.3624,0.3467,0.3506,73296.0],["1981-04-15",0.3506,0.3546,0.3467,0.3467,95692.0],["1981-04-16",0.3467,0.3546,0.3467,0.3546,152191.0],["1981-04-20",0.3546,0.3585,0.3506,0.3585,346629.0],["1981-04-21",0.3585,0.3585,0.3546,0.3546,57517.0],["1981-04-22",0.3546,0.3585,0.3546,0.3546,75841.0],["1981-04-23",0.3546,0.3585,0.3467,0.3546,3261163.0],["1981-04-24",0.3467,0.3467,0.3388,0.3388,102309.0],["1981-04-27",0.3388,0.3427,0.3388,0.3388,140484.0],["1981-04-28",0.3388,0.3427,0.3388,0.3427,88566.0],["1981-04-29",0.3427,0.3427,0.3388,0.3388,73805.0],["1981-04-30",0.3388,0.3427,0.3388,0.3388,91111.0],["1981-05-01",0.3388,0.3427,0.3349,0.3349,212253.0],["1981-05-04",0.3349,0.3349,0.327,0.3309,106381.0],["1981-05-05",0.3309,0.3309,0.327,0.3309,110453.0],["1981-05-06",0.3309,0.3349,0.323,0.3309,423488.0],["1981-05-07",0.3309,0.3309,0.3191,0.327,350701.0],["1981-05-08",0.327,0.3309,0.323,0.327,81949.0],["1981-05-11",0.327,0.327,0.3191,0.323,277914.0],["1981-05-12",0.323,0.3309,0.3191,0.327,264680.0],["1981-05-13",0.3309,0.3349,0.3309,0.3349,145574.0],["1981-05-14",0.3349,0.3427,0.3309,0.3388,75332.0],["1981-05-15",0.3427,0.3506,0.3427,0.3506,100273.0],["1981-05-18",0.3506,0.3506,0.3467,0.3506,168479.0],["1981-05-19",0.3506,0.3506,0.3388,0.3427,169497.0],["1981-05-20",0.3427,0.3427,0.3349,0.3349,68715.0],["1981-05-21",0.3349,0.3388,0.3349,0.3388,295220.0],["1981-05-22",0.3388,0.3388,0.327,0.327,50391.0],["1981-05-26",0.3309,0.3427,0.3309,0.3349,159826.0],["1981-05-27",0.3349,0.3388,0.3349,0.3349,85512.0],["1981-05-28",0.3349,0.3388,0.3309,0.3388,59553.0],["1981-05-29",0.3388,0.3467,0.3349,0.3349,53445.0],["1981-06-01",0.3388,0.3427,0.3388,0.3427,85512.0],["1981-06-02",0.3427,0.3467,0.3388,0.3467,111471.0],["1981-06-03",0.3467,0.3467,0.3427,0.3467,1044977.0],["1981-06-04",0.3467,0.3467,0.3427,0.3467,727361.0],["1981-06-05",0.3467,0.3467,0.3467,0.3467,350192.0],["1981-06-08",0.3467,0.3467,0.3467,0.3467,185276.0],["1981-06-09",0.3467,0.3467,0.3427,0.3467,232104.0],["1981-06-10",0.3467,0.3546,0.3427,0.3546,762482.0],["1981-06-11",0.3546,0.3624,0.3506,0.3624,759428.0],["1981-06-12",0.3624,0.3782,0.3624,0.3743,1297441.0],["1981-06-15",0.3782,0.39,0.3782,0.3821,598075.0],["1981-06-16",0.3821,0.3821,0.3782,0.3782,299292.0],["1981-06-17",0.3782,0.3782,0.3743,0.3782,154736.0],["1981-06-18",0.3782,0.3782,0.3703,0.3703,295220.0],["1981-06-19",0.3703,0.3743,0.3664,0.3664,291657.0],["1981-06-22",0.3664,0.3703,0.3624,0.3703,213271.0],["1981-06-23",0.3703,0.3743,0.3664,0.3743,295729.0],["1981-06-24",0.3743,0.3743,0.3703,0.3703,391930.0],["1981-06-25",0.3703,0.3743,0.3664,0.3664,342557.0],["1981-06-26",0.3664,0.3703,0.3624,0.3624,135394.0],["1981-06-29",0.3624,0.3664,0.3624,0.3624,112489.0],["1981-06-30",0.3624,0.3624,0.3546,0.3624,189348.0],["1981-07-01",0.3585,0.3585,0.3546,0.3546,224978.0],["1981-07-02",0.3546,0.3585,0.3546,0.3546,64134.0],["1981-07-06",0.3546,0.3624,0.3546,0.3546,104345.0],["1981-07-07",0.3546,0.3585,0.3546,0.3546,138957.0],["1981-07-08",0.3546,0.3585,0.3546,0.3585,123178.0],["1981-07-09",0.3585,0.3585,0.3546,0.3546,57008.0],["1981-07-10",0.3546,0.3585,0.3546,0.3585,76350.0],["1981-07-13",0.3585,0.3664,0.3585,0.3624,77877.0],["1981-07-14",0.3624,0.3664,0.3585,0.3585,64134.0],["1981-07-15",0.3585,0.3624,0.3585,0.3624,102309.0],["1981-07-16",0.3624,0.3664,0.3585,0.3585,169497.0],["1981-07-17",0.3585,0.3664,0.3585,0.3585,56499.0],["1981-07-20",0.3585,0.3624,0.3546,0.3585,126232.0],["1981-07-21",0.3585,0.3624,0.3506,0.3546,184258.0],["1981-07-22",0.3546,0.3546,0.3506,0.3546,161353.0],["1981-07-23",0.3546,0.3624,0.3467,0.3506,59553.0],["1981-07-24",0.3546,0.3585,0.3546,0.3585,68715.0],["1981-07-27",0.3467,0.3467,0.3388,0.3427,77877.0],["1981-07-28",0.3427,0.3467,0.3388,0.3427,80931.0],["1981-07-29",0.3427,0.3506,0.3388,0.3467,465735.0],["1981-07-30",0.3467,0.3467,0.3388,0.3427,70242.0],["1981-07-31",0.3427,0.3506,0.3388,0.3467,119615.0],["1981-08-03",0.3467,0.3506,0.3427,0.3427,86530.0],["1981-08-04",0.3427,0.3467,0.3349,0.3388,349174.0],["1981-08-05",0.3388,0.3427,0.3388,0.3388,83985.0],["1981-08-06",0.3388,0.3467,0.3388,0.3427,155245.0],["1981-08-07",0.3427,0.3427,0.3388,0.3427,277405.0],["1981-08-10",0.3427,0.3467,0.3388,0.3467,162371.0],["1981-08-11",0.3467,0.3585,0.3467,0.3585,369025.0],["1981-08-12",0.3585,0.3664,0.3546,0.3585,952848.0],["1981-08-13",0.3585,0.3664,0.3585,0.3624,1145250.0],["1981-08-14",0.3624,0.3664,0.3624,0.3664,658137.0],["1981-08-17",0.3664,0.3664,0.3546,0.3546,108417.0],["1981-08-18",0.3546,0.3585,0.3506,0.3506,95692.0],["1981-08-19",0.3546,0.3585,0.3546,0.3585,140484.0],["1981-08-20",0.3585,0.3585,0.3546,0.3585,142011.0],["1981-08-21",0.3585,0.3585,0.3546,0.3546,235667.0],["1981-08-24",0.3546,0.3585,0.3506,0.3506,143538.0],["1981-08-25",0.3467,0.3467,0.3388,0.3427,804729.0],["1981-08-26",0.3427,0.3467,0.3388,0.3467,151173.0],["1981-08-27",0.3467,0.3546,0.3427,0.3546,1665448.0],["1981-08-28",0.3546,0.3624,0.3506,0.3624,209199.0],["1981-08-31",0.3624,0.3624,0.3506,0.3506,256027.0],["1981-09-01",0.3506,0.3546,0.3506,0.3546,559900.0],["1981-09-02",0.3546,0.3546,0.3506,0.3506,337467.0],["1981-09-03",0.3506,0.3506,0.3388,0.3388,122160.0],["1981-09-04",0.3388,0.3427,0.3388,0.3388,210217.0],["1981-09-08",0.3388,0.3427,0.3388,0.3388,121142.0],["1981-09-09",0.3388,0.3427,0.3388,0.3388,485586.0],["1981-09-10",0.3427,0.3467,0.3427,0.3467,138448.0],["1981-09-11",0.3467,0.3546,0.3467,0.3506,163898.0],["1981-09-14",0.3506,0.3506,0.3467,0.3467,107399.0],["1981-09-15",0.3467,0.3506,0.3427,0.3427,89075.0],["1981-09-16",0.3427,0.3467,0.3388,0.3388,63116.0],["1981-09-17",0.3388,0.3427,0.3388,0.3388,108417.0],["1981-09-18",0.3388,0.3427,0.3349,0.3388,866827.0],["1981-09-21",0.3388,0.3703,0.3349,0.3388,95183.0],["1981-09-22",0.3388,0.3427,0.3349,0.3388,185785.0],["1981-09-23",0.3388,0.3427,0.3349,0.3427,420943.0],["1981-09-24",0.3427,0.3427,0.3388,0.3427,534450.0],["1981-09-25",0.3388,0.3388,0.3349,0.3388,135903.0],["1981-09-28",0.3388,0.3388,0.3349,0.3388,133867.0],["1981-09-29",0.3388,0.3427,0.3349,0.3388,1123363.0],["1981-09-30",0.3388,0.3427,0.3388,0.3388,83985.0],["1981-10-01",0.3388,0.3427,0.3388,0.3388,176623.0],["1981-10-02",0.3388,0.3467,0.3388,0.3388,66170.0],["1981-10-05",0.3467,0.3506,0.3467,0.3467,205636.0],["1981-10-06",0.3467,0.3506,0.3467,0.3467,109435.0],["1981-10-07",0.3467,0.3506,0.3467,0.3506,54463.0],["1981-10-08",0.3506,0.3585,0.3506,0.3506,195965.0],["1981-10-09",0.3506,0.3546,0.3506,0.3506,122160.0],["1981-10-12",0.3506,0.3546,0.3506,0.3506,25959.0],["1981-10-13",0.3506,0.3546,0.3506,0.3506,136921.0],["1981-10-14",0.3506,0.3546,0.3467,0.3506,93147.0],["1981-10-15",0.3506,0.3506,0.3467,0.3467,129286.0],["1981-10-16",0.3467,0.3506,0.3467,0.3467,82458.0],["1981-10-19",0.3467,0.3506,0.3467,0.3467,120124.0],["1981-10-20",0.3467,0.3506,0.3467,0.3467,159317.0],["1981-10-21",0.3506,0.3546,0.3506,0.3506,198510.0],["1981-10-22",0.3506,0.3506,0.3467,0.3467,78895.0],["1981-10-23",0.3467,0.3506,0.3467,0.3506,373097.0],["1981-10-26",0.3506,0.3506,0.3388,0.3427,1913840.0],["1981-10-27",0.3427,0.3467,0.3427,0.3427,301328.0],["1981-10-28",0.3427,0.3467,0.3427,0.3427,101800.0],["1981-10-29",0.3427,0.3467,0.3388,0.3388,99764.0],["1981-10-30",0.3427,0.3506,0.3427,0.3506,302346.0],["1981-11-02",0.3506,0.3546,0.3506,0.3506,168988.0],["1981-11-03",0.3506,0.3546,0.3506,0.3506,402110.0],["1981-11-04",0.3506,0.3546,0.3506,0.3506,353755.0],["1981-11-05",0.3546,0.3585,0.3546,0.3546,386331.0],["1981-11-06",0.3546,0.3546,0.3506,0.3506,132340.0],["1981-11-09",0.3506,0.3624,0.3506,0.3585,358845.0],["1981-11-10",0.3585,0.3703,0.3585,0.3664,475915.0],["1981-11-11",0.3664,0.3743,0.3664,0.3743,275878.0],["1981-11-12",0.3743,0.3782,0.3743,0.3782,850030.0],["1981-11-13",0.3782,0.3782,0.3703,0.3743,1720420.0],["1981-11-16",0.3743,0.3743,0.3703,0.3703,139466.0],["1981-11-17",0.3703,0.3743,0.3664,0.3664,369534.0],["1981-11-18",0.3664,0.3703,0.3664,0.3664,116052.0],["1981-11-19",0.3664,0.3703,0.3624,0.3703,818981.0],["1981-11-20",0.3703,0.3743,0.3624,0.3703,379205.0],["1981-11-23",0.3664,0.3664,0.3467,0.3506,283004.0],["1981-11-24",0.3467,0.3467,0.3388,0.3467,348156.0],["1981-11-25",0.3467,0.3506,0.3427,0.3467,1666975.0],["1981-11-27",0.3467,0.3467,0.3427,0.3467,101800.0],["1981-11-30",0.3467,0.3467,0.3427,0.3467,236685.0],["1981-12-01",0.3467,0.3506,0.3427,0.3467,661700.0],["1981-12-02",0.3467,0.3506,0.3467,0.3506,155245.0],["1981-12-03",0.3506,0.3506,0.3467,0.3506,580769.0],["1981-12-04",0.3506,0.3506,0.3467,0.3506,294711.0],["1981-12-07",0.3506,0.3506,0.3467,0.3467,873444.0],["1981-12-08",0.3467,0.3506,0.3467,0.3467,493221.0],["1981-12-09",0.3467,0.3506,0.3467,0.3467,252464.0],["1981-12-10",0.3467,0.3506,0.3467,0.3467,487113.0],["1981-12-11",0.3467,0.3506,0.3467,0.3467,159317.0],["1981-12-14",0.3467,0.3506,0.3427,0.3467,248901.0],["1981-12-15",0.3467,0.3467,0.3427,0.3467,256536.0],["1981-12-16",0.3467,0.3467,0.3388,0.3388,120633.0],["1981-12-17",0.3388,0.3467,0.3388,0.3388,151173.0],["1981-12-18",0.3388,0.3427,0.3388,0.3388,165934.0],["1981-12-21",0.3388,0.3467,0.3388,0.3427,1120818.0],["1981-12-22",0.3427,0.3467,0.3427,0.3467,755865.0],["1981-12-23",0.3467,0.3506,0.3467,0.3467,252464.0],["1981-12-24",0.3467,0.3546,0.3467,0.3506,240757.0],["1981-12-28",0.3506,0.3546,0.3506,0.3506,187312.0],["1981-12-29",0.3506,0.3546,0.3506,0.3506,201055.0],["1981-12-30",0.3506,0.3546,0.3467,0.3506,419416.0],["1981-12-31",0.3506,0.3506,0.3467,0.3467,188839.0],["1982-01-04",0.3467,0.3546,0.3467,0.3506,137939.0],["1982-01-05",0.3506,0.3546,0.3467,0.3546,189857.0],["1982-01-06",0.3546,0.3585,0.3506,0.3546,192911.0],["1982-01-07",0.3546,0.3585,0.3546,0.3546,265189.0],["1982-01-08",0.3546,0.3585,0.3546,0.3585,731433.0],["1982-01-11",0.3546,0.3546,0.3506,0.3546,129795.0],["1982-01-12",0.3546,0.3546,0.3506,0.3506,386331.0],["1982-01-13",0.3506,0.3546,0.3427,0.3467,173569.0],["1982-01-14",0.3467,0.3506,0.3427,0.3506,758410.0],["1982-01-15",0.3506,0.3506,0.3427,0.3506,94674.0],["1982-01-18",0.3506,0.3506,0.3427,0.3467,177132.0],["1982-01-19",0.3467,0.3506,0.3467,0.3506,145065.0],["1982-01-20",0.3506,0.3506,0.3467,0.3506,83985.0],["1982-01-21",0.3506,0.3506,0.3467,0.3506,88566.0],["1982-01-22",0.3506,0.3506,0.3427,0.3427,154736.0],["1982-01-25",0.3349,0.3349,0.3309,0.3309,200037.0],["1982-01-26",0.3309,0.3427,0.3309,0.3427,344593.0],["1982-01-27",0.3427,0.3427,0.3388,0.3388,156772.0],["1982-01-28",0.3388,0.3427,0.3349,0.3349,199528.0],["1982-01-29",0.3349,0.3427,0.3349,0.3388,195456.0],["1982-02-01",0.3388,0.3388,0.3349,0.3349,135394.0],["1982-02-02",0.3349,0.3388,0.3349,0.3388,142520.0],["1982-02-03",0.3388,0.3388,0.3349,0.3349,128777.0],["1982-02-04",0.3349,0.3388,0.3349,0.3349,150155.0],["1982-02-05",0.3349,0.3388,0.3349,0.3388,72787.0],["1982-02-08",0.3388,0.3388,0.3349,0.3349,98746.0],["1982-02-09",0.3349,0.3388,0.3349,0.3388,104854.0],["1982-02-10",0.3388,0.3388,0.3349,0.3349,80422.0],["1982-02-11",0.3349,0.3388,0.3349,0.3349,79404.0],["1982-02-12",0.3349,0.3388,0.3349,0.3388,95692.0],["1982-02-16",0.3388,0.3388,0.3349,0.3388,126232.0],["1982-02-17",0.3388,0.3388,0.3309,0.3388,225487.0],["1982-02-18",0.3388,0.3388,0.3309,0.3309,2803063.0],["1982-02-19",0.3309,0.3349,0.327,0.3309,800657.0],["1982-02-22",0.3349,0.3388,0.3349,0.3349,239230.0],["1982-02-23",0.3349,0.3388,0.3349,0.3388,90602.0],["1982-02-24",0.3388,0.3467,0.3388,0.3467,2757253.0],["1982-02-25",0.3467,0.3467,0.3427,0.3467,1013928.0],["1982-02-26",0.3467,0.3467,0.3388,0.3467,255518.0],["1982-03-01",0.3467,0.3467,0.3427,0.3467,3718245.0],["1982-03-02",0.3467,0.3506,0.3427,0.3506,207163.0],["1982-03-03",0.3506,0.3506,0.3467,0.3506,1407894.0],["1982-03-04",0.3506,0.3506,0.3467,0.3506,799130.0],["1982-03-05",0.3506,0.3585,0.3467,0.3546,5127666.0],["1982-03-08",0.3546,0.3585,0.3506,0.3546,384804.0],["1982-03-09",0.3546,0.3585,0.3506,0.3585,276387.0],["1982-03-10",0.3585,0.3585,0.3546,0.3546,226505.0],["1982-03-11",0.3546,0.3585,0.3506,0.3546,278423.0],["1982-03-12",0.3546,0.3546,0.3506,0.3506,161862.0],["1982-03-15",0.3506,0.3506,0.3467,0.3467,219379.0],["1982-03-16",0.3506,0.3546,0.3506,0.3546,227014.0],["1982-03-17",0.3546,0.3546,0.3427,0.3427,644394.0],["1982-03-18",0.3427,0.3467,0.3427,0.3427,129286.0],["1982-03-19",0.3427,0.3467,0.3388,0.3467,101291.0],["1982-03-22",0.3467,0.3506,0.3427,0.3427,209199.0],["1982-03-23",0.3427,0.3546,0.3427,0.3506,117579.0],["1982-03-24",0.3506,0.3506,0.3427,0.3467,181713.0],["1982-03-25",0.3467,0.3467,0.3427,0.3467,180186.0],["1982-03-26",0.3467,0.3467,0.3427,0.3467,99255.0],["1982-03-29",0.3467,0.3467,0.3427,0.3467,88057.0],["1982-03-30",0.3467,0.3467,0.3427,0.3467,155754.0],["1982-03-31",0.3467,0.3506,0.3427,0.3467,294202.0],["1982-04-01",0.3467,0.3506,0.3467,0.3467,940123.0],["1982-04-02",0.3467,0.3546,0.3467,0.3506,1123363.0],["1982-04-05",0.3506,0.3546,0.3506,0.3506,521725.0],["1982-04-06",0.3506,0.3585,0.3506,0.3506,209708.0],["1982-04-07",0.3506,0.3585,0.3506,0.3546,344593.0],["1982-04-08",0.3546,0.3546,0.3506,0.3546,293693.0],["1982-04-12",0.3546,0.3585,0.3506,0.3585,937578.0],["1982-04-13",0.3585,0.3585,0.3546,0.3546,187312.0],["1982-04-14",0.3546,0.3585,0.3546,0.3546,185276.0],["1982-04-15",0.3546,0.3585,0.3506,0.3506,245847.0],["1982-04-16",0.3506,0.3585,0.3506,0.3546,211235.0],["1982-04-19",0.3546,0.3585,0.3506,0.3546,540558.0],["1982-04-20",0.3546,0.3546,0.3506,0.3546,165425.0],["1982-04-21",0.3546,0.3546,0.3506,0.3546,344084.0],["1982-04-22",0.3546,0.3585,0.3546,0.3585,2221276.0],["1982-04-23",0.3585,0.3703,0.3585,0.3664,3295266.0],["1982-04-26",0.3546,0.3546,0.3506,0.3506,2961362.0],["1982-04-27",0.3506,0.3506,0.3467,0.3506,407709.0],["1982-04-28",0.3506,0.3506,0.3427,0.3467,1910786.0],["1982-04-29",0.3467,0.3467,0.3427,0.3467,214798.0],["1982-04-30",0.3467,0.3467,0.3388,0.3467,807783.0],["1982-05-03",0.3467,0.3467,0.3388,0.3427,124196.0],["1982-05-04",0.3427,0.3467,0.3388,0.3427,579751.0],["1982-05-05",0.3427,0.3467,0.3427,0.3467,148119.0],["1982-05-06",0.3467,0.3506,0.3467,0.3506,1118273.0],["1982-05-07",0.3546,0.3585,0.3546,0.3585,1680718.0],["1982-05-10",0.3585,0.3585,0.3546,0.3546,639813.0],["1982-05-11",0.3546,0.3624,0.3546,0.3585,320161.0],["1982-05-12",0.3585,0.3624,0.3546,0.3546,222433.0],["1982-05-13",0.3546,0.3585,0.3546,0.3585,1115219.0],["1982-05-14",0.3546,0.3546,0.3506,0.3546,265189.0],["1982-05-17",0.3546,0.3546,0.3506,0.3546,134376.0],["1982-05-18",0.3506,0.3506,0.3467,0.3506,120633.0],["1982-05-19",0.3506,0.3506,0.3467,0.3467,163898.0],["1982-05-20",0.3467,0.3467,0.3388,0.3388,878534.0],["1982-05-21",0.3388,0.3467,0.3388,0.3467,582296.0],["1982-05-24",0.3467,0.3467,0.3427,0.3427,189857.0],["1982-05-25",0.3427,0.3506,0.3427,0.3427,142011.0],["1982-05-26",0.3427,0.3467,0.3427,0.3427,123178.0],["1982-05-27",0.3427,0.3467,0.3388,0.3388,403128.0],["1982-05-28",0.3388,0.3427,0.3388,0.3427,200546.0],["1982-06-01",0.3427,0.3467,0.3427,0.3467,437740.0],["1982-06-02",0.3467,0.3467,0.3427,0.3467,355282.0],["1982-06-03",0.3467,0.3467,0.3388,0.3427,401601.0],["1982-06-04",0.3427,0.3467,0.3388,0.3388,455555.0],["1982-06-07",0.3388,0.3427,0.3388,0.3427,209708.0],["1982-06-08",0.3427,0.3427,0.3388,0.3427,477951.0],["1982-06-09",0.3427,0.3467,0.3388,0.3427,175605.0],["1982-06-10",0.3427,0.3624,0.3427,0.3467,965064.0],["1982-06-11",0.3506,0.3546,0.3506,0.3506,372079.0],["1982-06-14",0.3506,0.3546,0.3506,0.3546,592985.0],["1982-06-15",0.3546,0.3546,0.3467,0.3506,138448.0],["1982-06-16",0.3506,0.3546,0.3467,0.3467,82458.0],["1982-06-17",0.3467,0.3506,0.3467,0.3467,163389.0],["1982-06-18",0.3467,0.3506,0.3427,0.3427,237194.0],["1982-06-21",0.3427,0.3467,0.3427,0.3467,151173.0],["1982-06-22",0.3467,0.3467,0.3427,0.3467,122160.0],["1982-06-23",0.3467,0.3467,0.3427,0.3427,247374.0],["1982-06-24",0.3427,0.3467,0.3388,0.3427,77368.0],["1982-06-25",0.3427,0.3427,0.3388,0.3427,61589.0],["1982-06-28",0.3427,0.3467,0.3388,0.3427,1610985.0],["1982-06-29",0.3427,0.3467,0.3427,0.3467,99255.0],["1982-06-30",0.3467,0.3506,0.3467,0.3506,237194.0],["1982-07-01",0.3506,0.3506,0.3467,0.3467,84494.0],["1982-07-02",0.3467,0.3506,0.3467,0.3467,98746.0],["1982-07-06",0.3467,0.3506,0.3467,0.3467,68206.0],["1982-07-07",0.3467,0.3506,0.3427,0.3506,118597.0],["1982-07-08",0.3506,0.3506,0.3467,0.3506,558373.0],["1982-07-09",0.3506,0.3585,0.3506,0.3546,1421637.0],["1982-07-12",0.3585,0.3624,0.3585,0.3585,1295405.0],["1982-07-13",0.3585,0.3624,0.3585,0.3585,170515.0],["1982-07-14",0.3585,0.3624,0.3546,0.3624,230577.0],["1982-07-15",0.3624,0.3624,0.3585,0.3624,151682.0],["1982-07-16",0.3624,0.3664,0.3585,0.3624,542085.0],["1982-07-19",0.3624,0.3624,0.3585,0.3624,115543.0],["1982-07-20",0.3624,0.3624,0.3585,0.3624,1435380.0],["1982-07-21",0.3624,0.3624,0.3546,0.3624,542594.0],["1982-07-22",0.3624,0.3624,0.3546,0.3585,280968.0],["1982-07-23",0.3585,0.3664,0.3585,0.3624,144556.0],["1982-07-26",0.3467,0.3467,0.3427,0.3427,333904.0],["1982-07-27",0.3427,0.3427,0.3388,0.3388,105363.0],["1982-07-28",0.3388,0.3427,0.3388,0.3388,421452.0],["1982-07-29",0.3388,0.3388,0.3349,0.3349,64134.0],["1982-07-30",0.3349,0.3388,0.3349,0.3388,148628.0],["1982-08-02",0.3388,0.3467,0.3349,0.3467,191384.0],["1982-08-03",0.3467,0.3467,0.3349,0.3349,2652908.0],["1982-08-04",0.3349,0.3388,0.3349,0.3349,228032.0],["1982-08-05",0.3349,0.3388,0.3349,0.3349,191384.0],["1982-08-06",0.3349,0.3388,0.3349,0.3349,124705.0],["1982-08-09",0.3309,0.3309,0.327,0.3309,579751.0],["1982-08-10",0.3309,0.3309,0.327,0.3309,134376.0],["1982-08-11",0.3309,0.3309,0.323,0.3309,178150.0],["1982-08-12",0.3309,0.3388,0.327,0.3349,4914904.0],["1982-08-13",0.3349,0.3467,0.3349,0.3467,343575.0],["1982-08-16",0.3467,0.3546,0.3467,0.3506,815418.0],["1982-08-17",0.3546,0.3743,0.3546,0.3743,8370505.0],["1982-08-18",0.3743,0.3861,0.3743,0.3743,3811392.0],["1982-08-19",0.3743,0.3782,0.3664,0.3782,4345333.0],["1982-08-20",0.3821,0.39,0.3821,0.39,2022766.0],["1982-08-23",0.39,0.39,0.3861,0.39,986442.0],["1982-08-24",0.39,0.394,0.3861,0.39,661700.0],["1982-08-25",0.39,0.39,0.3821,0.39,467262.0],["1982-08-26",0.39,0.3979,0.3821,0.3861,1651196.0],["1982-08-27",0.3861,0.3861,0.3743,0.3782,287585.0],["1982-08-30",0.3782,0.3821,0.3703,0.3821,544121.0],["1982-08-31",0.3861,0.39,0.3861,0.39,1214983.0],["1982-09-01",0.39,0.394,0.3861,0.3861,1296932.0],["1982-09-02",0.3861,0.394,0.3861,0.39,270279.0],["1982-09-03",0.39,0.3979,0.39,0.39,1080607.0],["1982-09-07",0.39,0.394,0.39,0.394,255009.0],["1982-09-08",0.394,0.394,0.3821,0.394,2059923.0],["1982-09-09",0.394,0.394,0.3861,0.394,620980.0],["1982-09-10",0.394,0.394,0.39,0.394,203600.0],["1982-09-13",0.394,0.394,0.39,0.39,268243.0],["1982-09-14",0.39,0.394,0.39,0.394,337976.0],["1982-09-15",0.394,0.3979,0.39,0.3979,3016843.0],["1982-09-16",0.394,0.394,0.39,0.394,211235.0],["1982-09-17",0.394,0.3979,0.39,0.39,197492.0],["1982-09-20",0.39,0.39,0.3861,0.39,429596.0],["1982-09-21",0.39,0.39,0.3821,0.3861,241266.0],["1982-09-22",0.3861,0.39,0.3861,0.3861,300310.0],["1982-09-23",0.3861,0.394,0.3821,0.3821,1213456.0],["1982-09-24",0.3821,0.3861,0.3782,0.3821,1830364.0],["1982-09-27",0.3821,0.3861,0.3821,0.3861,587386.0],["1982-09-28",0.3861,0.3861,0.3821,0.3861,271806.0],["1982-09-29",0.3861,0.3861,0.3821,0.3861,136412.0],["1982-09-30",0.3861,0.3861,0.3821,0.3821,1175790.0],["1982-10-01",0.3821,0.394,0.3821,0.394,1852760.0],["1982-10-04",0.39,0.39,0.3861,0.3861,133867.0],["1982-10-05",0.3861,0.394,0.3861,0.394,607237.0],["1982-10-06",0.394,0.394,0.39,0.394,670862.0],["1982-10-07",0.394,0.4018,0.394,0.394,1326963.0],["1982-10-08",0.3979,0.4176,0.3979,0.4137,1853778.0],["1982-10-11",0.4137,0.4255,0.4137,0.4137,1967285.0],["1982-10-12",0.4176,0.4255,0.4176,0.4215,1012910.0],["1982-10-13",0.4215,0.4294,0.4176,0.4255,578224.0],["1982-10-14",0.4255,0.4294,0.4176,0.4215,1628800.0],["1982-10-15",0.4215,0.4255,0.4176,0.4215,481514.0],["1982-10-18",0.4215,0.4215,0.4097,0.4097,1882791.0],["1982-10-19",0.4097,0.4137,0.4097,0.4137,653047.0],["1982-10-20",0.4137,0.4137,0.4097,0.4137,594003.0],["1982-10-21",0.4137,0.4373,0.4097,0.4137,483041.0],["1982-10-22",0.4137,0.4137,0.4018,0.4058,1255703.0],["1982-10-25",0.394,0.394,0.3782,0.3782,1555504.0],["1982-10-26",0.3782,0.3782,0.3624,0.3664,758410.0],["1982-10-27",0.3664,0.3743,0.3664,0.3743,844940.0],["1982-10-28",0.3743,0.3743,0.3664,0.3743,859701.0],["1982-10-29",0.3743,0.3782,0.3703,0.3703,317107.0],["1982-11-01",0.3703,0.3861,0.3703,0.3861,419416.0],["1982-11-02",0.3861,0.3861,0.3782,0.3821,1620147.0],["1982-11-03",0.3821,0.394,0.3821,0.3861,422979.0],["1982-11-04",0.39,0.4018,0.39,0.3979,1592661.0],["1982-11-05",0.3979,0.4018,0.3979,0.3979,1100967.0],["1982-11-08",0.3979,0.4018,0.394,0.3979,476933.0],["1982-11-09",0.3979,0.3979,0.394,0.3979,451483.0],["1982-11-10",0.3979,0.4018,0.394,0.4018,277405.0],["1982-11-11",0.4018,0.4018,0.394,0.3979,311508.0],["1982-11-12",0.3979,0.4018,0.394,0.3979,482023.0],["1982-11-15",0.3979,0.3979,0.39,0.394,522234.0],["1982-11-16",0.394,0.394,0.3821,0.39,419925.0],["1982-11-17",0.39,0.394,0.39,0.394,1114710.0],["1982-11-18",0.394,0.3979,0.39,0.39,934524.0],["1982-11-19",0.39,0.3979,0.39,0.39,986442.0],["1982-11-22",0.39,0.394,0.39,0.394,481514.0],["1982-11-23",0.394,0.394,0.3821,0.3821,1205312.0],["1982-11-24",0.3821,0.39,0.3821,0.39,249410.0],["1982-11-26",0.39,0.39,0.3861,0.3861,119615.0],["1982-11-29",0.3861,0.3861,0.3782,0.3861,239230.0],["1982-11-30",0.3861,0.3861,0.3821,0.3821,253482.0],["1982-12-01",0.3821,0.3861,0.3821,0.3861,249410.0],["1982-12-02",0.3861,0.39,0.3821,0.39,381750.0],["1982-12-03",0.3861,0.3861,0.3782,0.3782,402619.0],["1982-12-06",0.3782,0.3821,0.3743,0.3821,406182.0],["1982-12-07",0.3821,0.3861,0.3821,0.3861,2992411.0],["1982-12-08",0.3861,0.3861,0.3782,0.3821,457082.0],["1982-12-09",0.3782,0.3782,0.3703,0.3743,213271.0],["1982-12-10",0.3743,0.3821,0.3743,0.3821,355282.0],["1982-12-13",0.3821,0.3861,0.3782,0.3821,645921.0],["1982-12-14",0.3821,0.39,0.3821,0.3821,214798.0],["1982-12-15",0.3821,0.3861,0.3821,0.3861,183749.0],["1982-12-16",0.3861,0.3861,0.3782,0.3861,1176299.0],["1982-12-17",0.3861,0.39,0.3821,0.3861,176114.0],["1982-12-20",0.3861,0.39,0.3821,0.3861,296238.0],["1982-12-21",0.3861,0.3979,0.3821,0.3861,271806.0],["1982-12-22",0.3861,0.394,0.3861,0.39,340012.0],["1982-12-23",0.39,0.39,0.3861,0.39,292166.0],["1982-12-27",0.39,0.394,0.3861,0.39,282495.0],["1982-12-28",0.39,0.4018,0.39,0.4018,429087.0],["1982-12-29",0.4018,0.4018,0.394,0.3979,244320.0],["1982-12-30",0.3979,0.4018,0.3979,0.3979,144047.0],["1982-12-31",0.3979,0.4018,0.3979,0.3979,312526.0],["1983-01-03",0.3979,0.4018,0.3979,0.3979,257045.0],["1983-01-04",0.3979,0.4018,0.3979,0.3979,670862.0],["1983-01-05",0.3979,0.3979,0.39,0.3979,838323.0],["1983-01-06",0.3979,0.4058,0.3979,0.3979,488131.0],["1983-01-07",0.3979,0.4058,0.3979,0.4058,1377354.0],["1983-01-10",0.4058,0.4137,0.4018,0.4137,1409930.0],["1983-01-11",0.4137,0.4215,0.4097,0.4176,1238906.0],["1983-01-12",0.4176,0.4334,0.4176,0.4294,2357688.0],["1983-01-13",0.4294,0.4294,0.4255,0.4294,900930.0],["1983-01-14",0.4294,0.4334,0.4255,0.4294,317616.0],["1983-01-17",0.4294,0.4373,0.4294,0.4334,718708.0],["1983-01-18",0.4334,0.4373,0.4255,0.4334,2457961.0],["1983-01-19",0.4334,0.4373,0.4255,0.4255,1106057.0],["1983-01-20",0.4255,0.4294,0.4215,0.4215,258063.0],["1983-01-21",0.4215,0.4255,0.4176,0.4176,264680.0],["1983-01-24",0.4176,0.4176,0.4018,0.4058,568044.0],["1983-01-25",0.39,0.39,0.3861,0.3861,1084170.0],["1983-01-26",0.3861,0.394,0.3821,0.39,2114386.0],["1983-01-27",0.3861,0.3861,0.3782,0.3861,1580954.0],["1983-01-28",0.3861,0.39,0.3861,0.39,420943.0],["1983-01-31",0.39,0.39,0.3861,0.3861,416362.0],["1983-02-01",0.3861,0.394,0.3861,0.39,486095.0],["1983-02-02",0.39,0.39,0.3821,0.3861,244829.0],["1983-02-03",0.3861,0.39,0.3821,0.39,508491.0],["1983-02-04",0.39,0.39,0.3861,0.39,466753.0],["1983-02-07",0.39,0.3979,0.3861,0.3861,684605.0],["1983-02-08",0.3861,0.394,0.3861,0.39,1057193.0],["1983-02-09",0.39,0.3979,0.3861,0.394,2639674.0],["1983-02-10",0.394,0.394,0.39,0.394,1156957.0],["1983-02-11",0.394,0.3979,0.394,0.3979,299292.0],["1983-02-14",0.3979,0.3979,0.3861,0.39,313544.0],["1983-02-15",0.39,0.39,0.3861,0.39,1676137.0],["1983-02-16",0.39,0.39,0.3821,0.3861,1368701.0],["1983-02-17",0.3861,0.39,0.3821,0.3861,756883.0],["1983-02-18",0.3861,0.39,0.3821,0.39,929943.0],["1983-02-22",0.39,0.3979,0.3861,0.39,1973393.0],["1983-02-23",0.39,0.3979,0.39,0.3979,538522.0],["1983-02-24",0.3979,0.4018,0.3979,0.3979,569062.0],["1983-02-25",0.3979,0.4176,0.3979,0.4176,1233816.0],["1983-02-28",0.4176,0.4176,0.4058,0.4097,921290.0],["1983-03-01",0.4097,0.4137,0.4058,0.4137,636759.0],["1983-03-02",0.4137,0.4176,0.4097,0.4176,1516311.0],["1983-03-03",0.4176,0.4255,0.4176,0.4255,995095.0],["1983-03-04",0.4255,0.4294,0.4255,0.4255,1499005.0],["1983-03-07",0.4255,0.4334,0.4255,0.4294,1479663.0],["1983-03-08",0.4294,0.4294,0.4176,0.4215,639304.0],["1983-03-09",0.4215,0.4255,0.4176,0.4176,883624.0],["1983-03-10",0.4176,0.4255,0.4176,0.4215,232613.0],["1983-03-11",0.4215,0.4255,0.4176,0.4215,227014.0],["1983-03-14",0.4215,0.4255,0.4176,0.4255,475406.0],["1983-03-15",0.4255,0.4255,0.4176,0.4215,281986.0],["1983-03-16",0.4215,0.4294,0.4176,0.4294,572625.0],["1983-03-17",0.4294,0.4294,0.4255,0.4255,328814.0],["1983-03-18",0.4255,0.4294,0.4255,0.4294,348665.0],["1983-03-21",0.4294,0.4334,0.4255,0.4294,490167.0],["1983-03-22",0.4294,0.4334,0.4294,0.4294,380732.0],["1983-03-23",0.4294,0.4334,0.4294,0.4294,746703.0],["1983-03-24",0.4294,0.4334,0.4294,0.4294,320161.0],["1983-03-25",0.4294,0.4334,0.4255,0.4255,235158.0],["1983-03-28",0.4255,0.4255,0.4215,0.4255,280459.0],["1983-03-29",0.4255,0.4255,0.4176,0.4215,315071.0],["1983-03-30",0.4215,0.4215,0.4137,0.4137,827634.0],["1983-03-31",0.4137,0.4215,0.4137,0.4215,1258757.0],["1983-04-04",0.4215,0.4255,0.4176,0.4255,358845.0],["1983-04-05",0.4255,0.4255,0.4215,0.4255,411272.0],["1983-04-06",0.4255,0.4294,0.4255,0.4294,985424.0],["1983-04-07",0.4294,0.4294,0.4255,0.4255,1245014.0],["1983-04-08",0.4294,0.4373,0.4294,0.4334,1904169.0],["1983-04-11",0.4334,0.4373,0.4334,0.4334,240248.0],["1983-04-12",0.4334,0.4373,0.4334,0.4334,1369719.0],["1983-04-13",0.4334,0.4412,0.4334,0.4373,937578.0],["1983-04-14",0.4373,0.4452,0.4373,0.4412,1843089.0],["1983-04-15",0.4412,0.4452,0.4412,0.4412,695294.0],["1983-04-18",0.4412,0.4491,0.4412,0.4491,701402.0],["1983-04-19",0.4491,0.4491,0.4412,0.4412,334413.0],["1983-04-20",0.4412,0.4452,0.4412,0.4452,887187.0],["1983-04-21",0.4452,0.4452,0.4373,0.4412,2327657.0],["1983-04-22",0.4412,0.4412,0.4334,0.4412,4509740.0],["1983-04-25",0.4334,0.4334,0.4215,0.4294,803202.0],["1983-04-26",0.4294,0.4334,0.4255,0.4294,1021563.0],["1983-04-27",0.4294,0.4334,0.4255,0.4294,671371.0],["1983-04-28",0.4294,0.4294,0.4255,0.4294,434686.0],["1983-04-29",0.4294,0.4334,0.4255,0.4294,416871.0],["1983-05-02",0.4294,0.4373,0.4255,0.4334,521725.0],["1983-05-03",0.4334,0.4334,0.4294,0.4334,388876.0],["1983-05-04",0.4334,0.4334,0.4294,0.4334,719726.0],["1983-05-05",0.4334,0.4452,0.4294,0.4373,728888.0],["1983-05-06",0.4373,0.4373,0.4294,0.4334,208181.0],["1983-05-09",0.4334,0.4334,0.4255,0.4294,1217528.0],["1983-05-10",0.4294,0.4373,0.4294,0.4334,443339.0],["1983-05-11",0.4334,0.4373,0.4294,0.4334,937578.0],["1983-05-12",0.4334,0.4412,0.4334,0.4334,637777.0],["1983-05-13",0.4334,0.4373,0.4334,0.4334,341030.0],["1983-05-16",0.4334,0.4373,0.4255,0.4255,1093841.0],["1983-05-17",0.4255,0.4294,0.4215,0.4215,317616.0],["1983-05-18",0.4215,0.4334,0.4215,0.4334,1297950.0],["1983-05-19",0.4334,0.4334,0.4294,0.4294,1756559.0],["1983-05-20",0.4294,0.4294,0.4215,0.4255,303364.0],["1983-05-23",0.4255,0.4255,0.4137,0.4215,976771.0],["1983-05-24",0.4215,0.4255,0.4176,0.4255,2613715.0],["1983-05-25",0.4255,0.4294,0.4176,0.4215,278423.0],["1983-05-26",0.4215,0.4215,0.4176,0.4176,734996.0],["1983-05-27",0.4176,0.4255,0.4176,0.4215,156772.0],["1983-05-31",0.4215,0.4334,0.4215,0.4255,387858.0],["1983-06-01",0.4255,0.4334,0.4255,0.4294,2134237.0],["1983-06-02",0.4294,0.4334,0.4255,0.4294,969136.0],["1983-06-03",0.4294,0.4294,0.4215,0.4215,411781.0],["1983-06-06",0.4215,0.4294,0.4215,0.4294,612836.0],["1983-06-07",0.4294,0.4373,0.4255,0.4334,1956087.0],["1983-06-08",0.4334,0.4334,0.4255,0.4334,1789644.0],["1983-06-09",0.4334,0.4334,0.4255,0.4294,380223.0],["1983-06-10",0.4294,0.4334,0.4255,0.4334,255009.0],["1983-06-13",0.4334,0.4373,0.4294,0.4373,463699.0],["1983-06-14",0.4373,0.4373,0.4334,0.4334,284022.0],["1983-06-15",0.4334,0.4373,0.4294,0.4373,1915367.0],["1983-06-16",0.4373,0.4373,0.4334,0.4334,671371.0],["1983-06-17",0.4334,0.4373,0.4294,0.4334,2040581.0],["1983-06-20",0.4334,0.4334,0.4294,0.4334,703438.0],["1983-06-21",0.4334,0.4334,0.4294,0.4294,239230.0],["1983-06-22",0.4294,0.4334,0.4215,0.4215,584841.0],["1983-06-23",0.4215,0.4255,0.4176,0.4176,515108.0],["1983-06-24",0.4176,0.4215,0.4137,0.4176,560918.0],["1983-06-27",0.4176,0.4176,0.4137,0.4176,123687.0],["1983-06-28",0.4176,0.4215,0.4137,0.4176,129286.0],["1983-06-29",0.4176,0.4255,0.4176,0.4176,884642.0],["1983-06-30",0.4176,0.4255,0.4176,0.4255,115543.0],["1983-07-01",0.4255,0.4294,0.4215,0.4294,1211420.0],["1983-07-05",0.4294,0.4294,0.4255,0.4294,155245.0],["1983-07-06",0.4294,0.4334,0.4255,0.4334,188330.0],["1983-07-07",0.4334,0.4334,0.4294,0.4334,194438.0],["1983-07-08",0.4294,0.4294,0.4255,0.4294,331359.0],["1983-07-11",0.4294,0.4373,0.4294,0.4373,323724.0],["1983-07-12",0.4334,0.4334,0.4255,0.4294,730924.0],["1983-07-13",0.4294,0.4373,0.4294,0.4334,855120.0],["1983-07-14",0.4334,0.4373,0.4334,0.4334,800148.0],["1983-07-15",0.4334,0.4373,0.4294,0.4294,249919.0],["1983-07-18",0.4294,0.4373,0.4294,0.4373,412290.0],["1983-07-19",0.4373,0.4412,0.4255,0.4412,4518902.0],["1983-07-20",0.4412,0.4452,0.4373,0.4412,949794.0],["1983-07-21",0.4412,0.4491,0.4412,0.4412,1834436.0],["1983-07-22",0.4412,0.4412,0.4334,0.4334,578733.0],["1983-07-25",0.4215,0.4215,0.4137,0.4176,1225672.0],["1983-07-26",0.4176,0.4255,0.4176,0.4255,330850.0],["1983-07-27",0.4255,0.4294,0.4215,0.4255,674425.0],["1983-07-28",0.4255,0.4255,0.4176,0.4176,858174.0],["1983-07-29",0.4176,0.4215,0.4137,0.4137,159317.0],["1983-08-01",0.4137,0.4176,0.4137,0.4176,299801.0],["1983-08-02",0.4176,0.4176,0.4097,0.4137,410763.0],["1983-08-03",0.4137,0.4215,0.4137,0.4176,147610.0],["1983-08-04",0.4176,0.4215,0.4176,0.4215,3504974.0],["1983-08-05",0.4215,0.4215,0.4176,0.4215,287076.0],["1983-08-08",0.4215,0.4215,0.4137,0.4137,699875.0],["1983-08-09",0.4137,0.4215,0.4137,0.4176,461663.0],["1983-08-10",0.4176,0.4215,0.4176,0.4176,438758.0],["1983-08-11",0.4255,0.4294,0.4255,0.4255,2533802.0],["1983-08-12",0.4255,0.4609,0.4255,0.4334,232613.0],["1983-08-15",0.4334,0.4373,0.4294,0.4373,619962.0],["1983-08-16",0.4334,0.4334,0.4255,0.4294,1647124.0],["1983-08-17",0.4294,0.4334,0.4294,0.4334,306927.0],["1983-08-18",0.4334,0.4334,0.4255,0.4294,369025.0],["1983-08-19",0.4294,0.4294,0.4255,0.4255,357827.0],["1983-08-22",0.4294,0.4373,0.4294,0.4294,2767433.0],["1983-08-23",0.4294,0.4334,0.4294,0.4334,475915.0],["1983-08-24",0.4334,0.4334,0.4294,0.4334,1314747.0],["1983-08-25",0.4334,0.4334,0.4294,0.4334,349174.0],["1983-08-26",0.4334,0.4334,0.4255,0.4294,614363.0],["1983-08-29",0.4294,0.4294,0.4255,0.4255,188839.0],["1983-08-30",0.4255,0.4334,0.4255,0.4255,391930.0],["1983-08-31",0.4255,0.4294,0.4255,0.4255,365971.0],["1983-09-01",0.4255,0.4294,0.4255,0.4255,1174772.0],["1983-09-02",0.4255,0.4334,0.4255,0.4294,379714.0],["1983-09-06",0.4294,0.4373,0.4294,0.4373,324233.0],["1983-09-07",0.4373,0.4412,0.4373,0.4412,1711258.0],["1983-09-08",0.4412,0.4452,0.4373,0.4452,636250.0],["1983-09-09",0.4452,0.4491,0.4452,0.4491,592985.0],["1983-09-12",0.4491,0.4531,0.4412,0.4452,1361575.0],["1983-09-13",0.4412,0.4412,0.4373,0.4373,123687.0],["1983-09-14",0.4373,0.4412,0.4334,0.4412,392439.0],["1983-09-15",0.4412,0.4412,0.4373,0.4373,389894.0],["1983-09-16",0.4373,0.4452,0.4373,0.4412,725325.0],["1983-09-19",0.4412,0.4531,0.4412,0.4531,442321.0],["1983-09-20",0.4531,0.4531,0.4452,0.4531,406182.0],["1983-09-21",0.4531,0.4531,0.4452,0.4452,397020.0],["1983-09-22",0.4452,0.4531,0.4452,0.4531,582805.0],["1983-09-23",0.4531,0.457,0.4531,0.4531,277914.0],["1983-09-26",0.4531,0.4609,0.4531,0.457,275878.0],["1983-09-27",0.457,0.457,0.4531,0.4531,140484.0],["1983-09-28",0.4531,0.4609,0.4531,0.4531,192911.0],["1983-09-29",0.4531,0.4609,0.4531,0.457,542594.0],["1983-09-30",0.457,0.4609,0.457,0.4609,1352922.0],["1983-10-03",0.4609,0.4649,0.4609,0.4609,722271.0],["1983-10-04",0.4609,0.4688,0.4609,0.4688,463190.0],["1983-10-05",0.4688,0.4767,0.4649,0.4728,956920.0],["1983-10-06",0.4728,0.4767,0.4688,0.4688,3433205.0],["1983-10-07",0.4688,0.4728,0.4688,0.4688,644903.0],["1983-10-10",0.4688,0.4728,0.4649,0.4649,1552959.0],["1983-10-11",0.4649,0.4688,0.457,0.4609,501365.0],["1983-10-12",0.4609,0.4609,0.4491,0.4531,258063.0],["1983-10-13",0.4531,0.4609,0.4491,0.4531,471334.0],["1983-10-14",0.457,0.4649,0.457,0.4609,2529730.0],["1983-10-17",0.4609,0.4649,0.4334,0.4609,638286.0],["1983-10-18",0.4609,0.4688,0.4609,0.4649,347647.0],["1983-10-19",0.4649,0.4728,0.4609,0.4728,5081856.0],["1983-10-20",0.4728,0.4767,0.4688,0.4688,350701.0],["1983-10-21",0.4728,0.4767,0.4728,0.4728,1253158.0],["1983-10-24",0.4728,0.4728,0.4688,0.4728,5657026.0],["1983-10-25",0.4688,0.4688,0.457,0.4649,4034334.0],["1983-10-26",0.4649,0.4728,0.4609,0.4688,2441673.0],["1983-10-27",0.4688,0.4728,0.4688,0.4728,315071.0],["1983-10-28",0.4728,0.4767,0.4688,0.4688,978298.0],["1983-10-31",0.4688,0.4728,0.4688,0.4728,492712.0],["1983-11-01",0.4728,0.4767,0.4688,0.4728,1886863.0],["1983-11-02",0.4728,0.4885,0.4728,0.4846,2354634.0],["1983-11-03",0.4846,0.4885,0.4806,0.4806,1069409.0],["1983-11-04",0.4806,0.4846,0.4806,0.4846,1184443.0],["1983-11-07",0.4806,0.4806,0.4767,0.4767,949794.0],["1983-11-08",0.4767,0.4767,0.4728,0.4728,1006802.0],["1983-11-09",0.4728,0.4728,0.4649,0.4688,1669520.0],["1983-11-10",0.4688,0.4688,0.4649,0.4649,696312.0],["1983-11-11",0.4649,0.4767,0.4649,0.4728,3661746.0],["1983-11-14",0.4728,0.4728,0.4649,0.4728,192402.0],["1983-11-15",0.4728,0.4728,0.4649,0.4688,227523.0],["1983-11-16",0.4688,0.4728,0.4649,0.4649,256027.0],["1983-11-17",0.4649,0.4688,0.4649,0.4649,874462.0],["1983-11-18",0.4609,0.4609,0.457,0.4609,680024.0],["1983-11-21",0.4609,0.4609,0.4531,0.4609,741104.0],["1983-11-22",0.4609,0.4649,0.457,0.4649,757901.0],["1983-11-23",0.4649,0.4688,0.4609,0.4609,406691.0],["1983-11-25",0.4609,0.4649,0.4609,0.4649,213271.0],["1983-11-28",0.4649,0.4649,0.4609,0.4609,788950.0],["1983-11-29",0.4609,0.4649,0.4609,0.4609,737032.0],["1983-11-30",0.4609,0.4649,0.457,0.4609,127759.0],["1983-12-01",0.4609,0.4609,0.457,0.457,371061.0],["1983-12-02",0.457,0.457,0.4491,0.457,422979.0],["1983-12-05",0.457,0.457,0.4491,0.4531,886678.0],["1983-12-06",0.4531,0.4609,0.4491,0.457,1534635.0],["1983-12-07",0.457,0.4649,0.4531,0.457,307436.0],["1983-12-08",0.457,0.4688,0.457,0.4609,948267.0],["1983-12-09",0.4609,0.4649,0.4609,0.4609,316598.0],["1983-12-12",0.4649,0.4728,0.4649,0.4688,1832909.0],["1983-12-13",0.4688,0.4728,0.4649,0.4688,378696.0],["1983-12-14",0.4688,0.4728,0.4649,0.4688,328305.0],["1983-12-15",0.4688,0.4728,0.4688,0.4688,947249.0],["1983-12-16",0.4688,0.4688,0.4688,0.4688,383786.0],["1983-12-19",0.4688,0.4728,0.4688,0.4688,409745.0],["1983-12-20",0.4688,0.4728,0.4688,0.4688,437740.0],["1983-12-21",0.4688,0.4728,0.4688,0.4728,418398.0],["1983-12-22",0.4649,0.4649,0.4491,0.457,437231.0],["1983-12-23",0.457,0.457,0.4491,0.457,437231.0],["1983-12-27",0.457,0.4609,0.4491,0.4609,656101.0],["1983-12-28",0.4609,0.4649,0.4609,0.4609,323724.0],["1983-12-29",0.4609,0.4649,0.4609,0.4609,310490.0],["1983-12-30",0.4609,0.4688,0.4609,0.4609,1742816.0],["1984-01-03",0.4609,0.4649,0.4609,0.4609,523252.0],["1984-01-04",0.4609,0.4649,0.457,0.4609,868863.0],["1984-01-05",0.4609,0.4649,0.4609,0.4609,693258.0],["1984-01-06",0.4609,0.4728,0.4609,0.4649,2006987.0],["1984-01-09",0.4649,0.4688,0.457,0.4649,3214844.0],["1984-01-10",0.4649,0.4688,0.4609,0.4688,1258248.0],["1984-01-11",0.4688,0.4688,0.4609,0.4649,1532599.0],["1984-01-12",0.4649,0.4688,0.4609,0.4609,243811.0],["1984-01-13",0.4609,0.4649,0.4609,0.4609,4455277.0],["1984-01-16",0.4609,0.4649,0.4609,0.4609,1380917.0],["1984-01-17",0.4609,0.4649,0.4531,0.4531,854611.0],["1984-01-18",0.4531,0.4609,0.4531,0.457,300310.0],["1984-01-19",0.4609,0.4649,0.4609,0.4609,872935.0],["1984-01-20",0.4609,0.4649,0.4609,0.4649,1610476.0],["1984-01-23",0.4649,0.4649,0.4609,0.4649,466753.0],["1984-01-24",0.4609,0.4609,0.4531,0.4609,1562630.0],["1984-01-25",0.4491,0.4491,0.4452,0.4452,694785.0],["1984-01-26",0.4452,0.4491,0.4412,0.4412,1219055.0],["1984-01-27",0.4412,0.4452,0.4373,0.4452,1020545.0],["1984-01-30",0.4452,0.4452,0.4334,0.4373,220397.0],["1984-01-31",0.4373,0.4452,0.4373,0.4452,1308130.0],["1984-02-01",0.4452,0.4452,0.4412,0.4412,600111.0],["1984-02-02",0.4412,0.4609,0.4412,0.4609,468789.0],["1984-02-03",0.4609,0.4609,0.4452,0.4452,421961.0],["1984-02-06",0.4452,0.4452,0.4334,0.4334,699875.0],["1984-02-07",0.4334,0.4373,0.4334,0.4334,183749.0],["1984-02-08",0.4373,0.4452,0.4373,0.4412,1248577.0],["1984-02-09",0.4412,0.4452,0.4373,0.4452,798621.0],["1984-02-10",0.4412,0.4412,0.4334,0.4334,417889.0],["1984-02-13",0.4334,0.4373,0.4215,0.4255,342048.0],["1984-02-14",0.4255,0.4334,0.4255,0.4334,305909.0],["1984-02-15",0.4334,0.4334,0.4255,0.4294,329323.0],["1984-02-16",0.4294,0.4294,0.4176,0.4255,824071.0],["1984-02-17",0.4255,0.4294,0.4255,0.4294,623016.0],["1984-02-21",0.4294,0.4294,0.4215,0.4255,501874.0],["1984-02-22",0.4255,0.4334,0.4215,0.4255,573643.0],["1984-02-23",0.4294,0.4334,0.4294,0.4334,289112.0],["1984-02-24",0.4334,0.4412,0.4334,0.4373,213780.0],["1984-02-27",0.4373,0.4373,0.4334,0.4373,192402.0],["1984-02-28",0.4373,0.4412,0.4334,0.4373,1996807.0],["1984-02-29",0.4373,0.4412,0.4373,0.4412,328814.0],["1984-03-01",0.4412,0.4452,0.4373,0.4452,179168.0],["1984-03-02",0.4491,0.457,0.4491,0.4531,979316.0],["1984-03-05",0.4531,0.457,0.4491,0.4491,151682.0],["1984-03-06",0.4491,0.4491,0.4412,0.4452,105872.0],["1984-03-07",0.4452,0.4491,0.4412,0.4412,229050.0],["1984-03-08",0.4412,0.4452,0.4412,0.4412,194438.0],["1984-03-09",0.4412,0.4452,0.4373,0.4412,222433.0],["1984-03-12",0.4412,0.4452,0.4373,0.4452,168988.0],["1984-03-13",0.4452,0.4491,0.4412,0.4412,332886.0],["1984-03-14",0.4412,0.4491,0.4412,0.4412,153209.0],["1984-03-15",0.4412,0.4452,0.4373,0.4412,3392994.0],["1984-03-16",0.4412,0.4452,0.4373,0.4412,229050.0],["1984-03-19",0.4412,0.4452,0.4373,0.4373,638795.0],["1984-03-20",0.4373,0.4412,0.4334,0.4373,259590.0],["1984-03-21",0.4373,0.4412,0.4334,0.4373,412290.0],["1984-03-22",0.4373,0.4373,0.4255,0.4255,316598.0],["1984-03-23",0.4255,0.4255,0.4176,0.4215,1431817.0],["1984-03-26",0.4215,0.4255,0.4176,0.4215,142011.0],["1984-03-27",0.4255,0.4294,0.4255,0.4255,371061.0],["1984-03-28",0.4255,0.4294,0.4176,0.4294,2516496.0],["1984-03-29",0.4294,0.4334,0.4255,0.4294,263153.0],["1984-03-30",0.4294,0.4373,0.4255,0.4334,336958.0],["1984-04-02",0.4334,0.4373,0.4255,0.4294,1658322.0],["1984-04-03",0.4294,0.4334,0.4255,0.4294,1487298.0],["1984-04-04",0.4294,0.4373,0.4294,0.4373,714127.0],["1984-04-05",0.4373,0.4373,0.4294,0.4294,654574.0],["1984-04-06",0.4294,0.4412,0.4294,0.4373,1547360.0],["1984-04-09",0.4373,0.4412,0.4373,0.4412,1717875.0],["1984-04-10",0.4412,0.4491,0.4412,0.4452,574152.0],["1984-04-11",0.4452,0.4531,0.4452,0.4531,3333950.0],["1984-04-12",0.4531,0.4531,0.4491,0.4491,1763176.0],["1984-04-13",0.4491,0.457,0.4491,0.4491,573134.0],["1984-04-16",0.4491,0.4531,0.4452,0.4491,1338670.0],["1984-04-17",0.4491,0.4531,0.4452,0.4491,1473555.0],["1984-04-18",0.4491,0.4531,0.4452,0.4452,2097589.0],["1984-04-19",0.4452,0.4491,0.4452,0.4491,373097.0],["1984-04-23",0.4491,0.4491,0.4412,0.4452,6633797.0],["1984-04-24",0.4373,0.4373,0.4294,0.4373,2057887.0],["1984-04-25",0.4373,0.4412,0.4334,0.4412,384295.0],["1984-04-26",0.4412,0.4412,0.4334,0.4412,864791.0],["1984-04-27",0.4373,0.4373,0.4334,0.4334,384804.0],["1984-04-30",0.4334,0.4373,0.4334,0.4334,434177.0],["1984-05-01",0.4334,0.4373,0.4334,0.4373,422470.0],["1984-05-02",0.4373,0.4373,0.4334,0.4334,439267.0],["1984-05-03",0.4334,0.4412,0.4334,0.4373,260099.0],["1984-05-04",0.4373,0.4373,0.4334,0.4373,117579.0],["1984-05-07",0.4373,0.4412,0.4334,0.4373,1374300.0],["1984-05-08",0.4373,0.4452,0.4334,0.4412,1652723.0],["1984-05-09",0.4412,0.4452,0.4373,0.4412,702929.0],["1984-05-10",0.4412,0.4452,0.4373,0.4412,673407.0],["1984-05-11",0.4412,0.4412,0.4294,0.4412,271297.0],["1984-05-14",0.4412,0.4412,0.4294,0.4334,603165.0],["1984-05-15",0.4334,0.4373,0.4294,0.4334,862246.0],["1984-05-16",0.4334,0.4412,0.4334,0.4373,155754.0],["1984-05-17",0.4373,0.4412,0.4334,0.4373,134885.0],["1984-05-18",0.4373,0.4373,0.4334,0.4334,152700.0],["1984-05-21",0.4255,0.4255,0.4176,0.4215,1282171.0],["1984-05-22",0.4215,0.4255,0.4137,0.4215,385822.0],["1984-05-23",0.4215,0.4255,0.4215,0.4215,533941.0],["1984-05-24",0.4215,0.4215,0.4097,0.4097,534959.0],["1984-05-25",0.4097,0.4176,0.4058,0.4097,178150.0],["1984-05-29",0.4097,0.4137,0.4018,0.4058,338485.0],["1984-05-30",0.4058,0.4058,0.394,0.4018,504928.0],["1984-05-31",0.4018,0.4058,0.4018,0.4058,255518.0],["1984-06-01",0.4058,0.4176,0.4018,0.4176,270279.0],["1984-06-04",0.4176,0.4215,0.4176,0.4215,616399.0],["1984-06-05",0.4215,0.4215,0.4097,0.4176,879043.0],["1984-06-06",0.4176,0.4215,0.4176,0.4215,403128.0],["1984-06-07",0.4176,0.4176,0.4137,0.4176,184767.0],["1984-06-08",0.4176,0.4176,0.4137,0.4137,101800.0],["1984-06-11",0.4137,0.4137,0.4097,0.4137,190366.0],["1984-06-12",0.4137,0.4176,0.4097,0.4176,158299.0],["1984-06-13",0.4176,0.4176,0.4137,0.4176,249919.0],["1984-06-14",0.4176,0.4176,0.4137,0.4176,257045.0],["1984-06-15",0.4176,0.4176,0.4137,0.4176,181713.0],["1984-06-18",0.4176,0.4176,0.4097,0.4176,679515.0],["1984-06-19",0.4176,0.4215,0.4176,0.4215,585350.0],["1984-06-20",0.4215,0.4334,0.4176,0.4334,2162232.0],["1984-06-21",0.4334,0.4334,0.4255,0.4255,1166119.0],["1984-06-22",0.4255,0.4294,0.4215,0.4255,1076026.0],["1984-06-25",0.4255,0.4294,0.4215,0.4255,443339.0],["1984-06-26",0.4255,0.4294,0.4255,0.4294,1547360.0],["1984-06-27",0.4294,0.4334,0.4255,0.4334,738559.0],["1984-06-28",0.4334,0.4412,0.4294,0.4373,3639350.0],["1984-06-29",0.4373,0.4452,0.4334,0.4334,2648836.0],["1984-07-02",0.4334,0.4373,0.4215,0.4255,2095553.0],["1984-07-03",0.4255,0.4294,0.4215,0.4294,1610985.0],["1984-07-05",0.4294,0.4294,0.4215,0.4255,194947.0],["1984-07-06",0.4255,0.4255,0.4215,0.4215,1409421.0],["1984-07-09",0.4215,0.4531,0.4215,0.4294,1622692.0],["1984-07-10",0.4294,0.4334,0.4255,0.4255,350192.0],["1984-07-11",0.4294,0.4373,0.4294,0.4334,3275924.0],["1984-07-12",0.4334,0.4373,0.4334,0.4334,1217528.0],["1984-07-13",0.4334,0.4373,0.4334,0.4334,465226.0],["1984-07-16",0.4334,0.4373,0.4294,0.4334,545648.0],["1984-07-17",0.4334,0.4373,0.4334,0.4334,1085188.0],["1984-07-18",0.4334,0.4373,0.4294,0.4334,846976.0],["1984-07-19",0.4334,0.4373,0.4334,0.4334,319143.0],["1984-07-20",0.4334,0.4373,0.4255,0.4334,2223821.0],["1984-07-23",0.4294,0.4294,0.4255,0.4255,2602008.0],["1984-07-24",0.4255,0.4255,0.4137,0.4176,3014298.0],["1984-07-25",0.4176,0.4255,0.39,0.39,1172736.0],["1984-07-26",0.39,0.394,0.3546,0.3782,7120910.0],["1984-07-27",0.3782,0.3979,0.3782,0.394,2392300.0],["1984-07-30",0.394,0.394,0.39,0.39,1015455.0],["1984-07-31",0.394,0.3979,0.394,0.394,648466.0],["1984-08-01",0.394,0.4058,0.394,0.4018,1344778.0],["1984-08-02",0.4058,0.4176,0.4058,0.4137,2556198.0],["1984-08-03",0.4137,0.4334,0.4137,0.4137,1851742.0],["1984-08-06",0.4137,0.4215,0.4097,0.4097,1483226.0],["1984-08-07",0.4097,0.4215,0.4097,0.4176,854611.0],["1984-08-08",0.4176,0.4215,0.4176,0.4176,353246.0],["1984-08-09",0.4176,0.4294,0.4176,0.4255,1626764.0],["1984-08-10",0.4255,0.4609,0.4058,0.4334,3303410.0],["1984-08-13",0.4334,0.4334,0.4255,0.4255,241266.0],["1984-08-14",0.4255,0.4294,0.4215,0.4255,275369.0],["1984-08-15",0.4255,0.4294,0.4255,0.4255,251446.0],["1984-08-16",0.4255,0.4294,0.4176,0.4176,1300495.0],["1984-08-17",0.4176,0.4215,0.4176,0.4176,674934.0],["1984-08-20",0.4176,0.4176,0.4097,0.4137,1410948.0],["1984-08-21",0.4137,0.4255,0.4137,0.4215,919254.0],["1984-08-22",0.4215,0.4255,0.4176,0.4215,1857341.0],["1984-08-23",0.4215,0.4255,0.4176,0.4176,975753.0],["1984-08-24",0.4176,0.4294,0.4176,0.4255,808801.0],["1984-08-27",0.4255,0.4255,0.4215,0.4215,1165610.0],["1984-08-28",0.4215,0.4255,0.4215,0.4215,231595.0],["1984-08-29",0.4215,0.4215,0.4176,0.4176,264680.0],["1984-08-30",0.4176,0.4255,0.4176,0.4255,2871778.0],["1984-08-31",0.4255,0.4255,0.4215,0.4215,129795.0],["1984-09-04",0.4215,0.4255,0.4176,0.4215,231086.0],["1984-09-05",0.4215,0.4255,0.4176,0.4176,95692.0],["1984-09-06",0.4176,0.4294,0.4176,0.4255,414835.0],["1984-09-07",0.4255,0.4294,0.4255,0.4255,1397714.0],["1984-09-10",0.4255,0.4294,0.4215,0.4255,744667.0],["1984-09-11",0.4255,0.4334,0.4255,0.4255,754338.0],["1984-09-12",0.4255,0.4294,0.4137,0.4137,566008.0],["1984-09-13",0.4176,0.4255,0.4176,0.4215,4530100.0],["1984-09-14",0.4255,0.4294,0.4255,0.4294,500856.0],["1984-09-17",0.4294,0.4294,0.4255,0.4255,984406.0],["1984-09-18",0.4255,0.4294,0.4255,0.4255,5099162.0],["1984-09-19",0.4255,0.4334,0.4255,0.4334,722780.0],["1984-09-20",0.4334,0.4373,0.4294,0.4334,880570.0],["1984-09-21",0.4334,0.4334,0.4215,0.4255,1490352.0],["1984-09-24",0.4255,0.4294,0.4255,0.4255,137939.0],["1984-09-25",0.4255,0.4334,0.4255,0.4294,400583.0],["1984-09-26",0.4294,0.4373,0.4294,0.4334,742122.0],["1984-09-27",0.4412,0.4491,0.4412,0.4412,1172227.0],["1984-09-28",0.4412,0.4412,0.4373,0.4373,263662.0],["1984-10-01",0.4373,0.4412,0.4373,0.4412,2287446.0],["1984-10-02",0.4412,0.4452,0.4373,0.4373,1683263.0],["1984-10-03",0.4373,0.4452,0.4334,0.4412,4285780.0],["1984-10-04",0.4412,0.4491,0.4412,0.4452,1177317.0],["1984-10-05",0.4452,0.4491,0.4412,0.4412,704965.0],["1984-10-08",0.4412,0.4452,0.4412,0.4412,361899.0],["1984-10-09",0.4452,0.4531,0.4452,0.4491,1616584.0],["1984-10-10",0.4491,0.4531,0.4491,0.4491,392948.0],["1984-10-11",0.4491,0.4649,0.4491,0.4609,1699551.0],["1984-10-12",0.4609,0.4688,0.4609,0.4688,3286613.0],["1984-10-15",0.4688,0.4767,0.4649,0.4688,3369580.0],["1984-10-16",0.4688,0.4688,0.457,0.4609,3940678.0],["1984-10-17",0.4609,0.4649,0.457,0.4649,3029568.0],["1984-10-18",0.4688,0.4767,0.4688,0.4728,1335107.0],["1984-10-19",0.4728,0.4767,0.4649,0.4688,10536300.0],["1984-10-22",0.4688,0.4728,0.4531,0.4649,2260469.0],["1984-10-23",0.4688,0.4688,0.457,0.4609,2618296.0],["1984-10-24",0.4609,0.4609,0.4531,0.457,3740641.0],["1984-10-25",0.4494,0.4534,0.4453,0.4453,4398269.0],["1984-10-26",0.4453,0.4494,0.4453,0.4453,564990.0],["1984-10-29",0.4494,0.4494,0.4453,0.4494,8301790.0],["1984-10-30",0.4453,0.4575,0.4453,0.4534,394475.0],["1984-10-31",0.4534,0.4575,0.4494,0.4534,523761.0],["1984-11-01",0.4534,0.4615,0.4534,0.4575,1029707.0],["1984-11-02",0.4534,0.4615,0.4534,0.4615,186803.0],["1984-11-05",0.4575,0.4656,0.4534,0.4615,371570.0],["1984-11-06",0.4615,0.4696,0.4615,0.4696,732960.0],["1984-11-07",0.4656,0.4656,0.4615,0.4656,240248.0],["1984-11-08",0.4615,0.4656,0.4575,0.4615,481005.0],["1984-11-09",0.4615,0.4656,0.4575,0.4575,330850.0],["1984-11-12",0.4575,0.4575,0.4534,0.4575,905002.0],["1984-11-13",0.4575,0.4575,0.4494,0.4494,276387.0],["1984-11-14",0.4534,0.4534,0.4494,0.4534,119615.0],["1984-11-15",0.4534,0.4575,0.4494,0.4575,2136273.0],["1984-11-16",0.4575,0.4615,0.4534,0.4534,591967.0],["1984-11-19",0.4575,0.4615,0.4575,0.4575,740595.0],["1984-11-20",0.4575,0.4615,0.4534,0.4575,1356994.0],["1984-11-21",0.4575,0.4615,0.4494,0.4615,2103697.0],["1984-11-23",0.4615,0.4696,0.4575,0.4615,1047013.0],["1984-11-26",0.4615,0.4656,0.4575,0.4615,588404.0],["1984-11-27",0.4575,0.4615,0.4575,0.4615,173060.0],["1984-11-28",0.4575,0.4656,0.4575,0.4615,800657.0],["1984-11-29",0.4575,0.4615,0.4575,0.4615,321179.0],["1984-11-30",0.4575,0.4615,0.4575,0.4575,381750.0],["1984-12-03",0.4615,0.4615,0.4534,0.4575,525288.0],["1984-12-04",0.4534,0.4575,0.4534,0.4534,176114.0],["1984-12-05",0.4534,0.4615,0.4494,0.4534,886169.0],["1984-12-06",0.4494,0.4534,0.4453,0.4494,176114.0],["1984-12-07",0.4453,0.4453,0.4372,0.4413,1446069.0],["1984-12-10",0.4413,0.4413,0.4332,0.4413,583823.0],["1984-12-11",0.4413,0.4413,0.4372,0.4413,1878210.0],["1984-12-12",0.4372,0.4413,0.4372,0.4413,494748.0],["1984-12-13",0.4372,0.4413,0.4372,0.4413,302855.0],["1984-12-14",0.4413,0.4413,0.4372,0.4413,1750960.0],["1984-12-17",0.4372,0.4372,0.4251,0.4291,1279117.0],["1984-12-18",0.4291,0.4372,0.4291,0.4332,1935218.0],["1984-12-19",0.4332,0.4696,0.4332,0.4413,1417565.0],["1984-12-20",0.4372,0.4413,0.4332,0.4413,1162047.0],["1984-12-21",0.4372,0.4413,0.4332,0.4413,832724.0],["1984-12-24",0.4453,0.4494,0.4413,0.4453,452501.0],["1984-12-26",0.4494,0.4494,0.4413,0.4494,1112165.0],["1984-12-27",0.4494,0.4494,0.3603,0.3887,8866780.0],["1984-12-28",0.3765,0.3846,0.3725,0.3846,3973254.0],["1984-12-31",0.3765,0.3887,0.3522,0.3806,2540419.0],["1985-01-02",0.3765,0.3806,0.3684,0.3765,4220628.0],["1985-01-03",0.3765,0.3806,0.3644,0.3684,2034982.0],["1985-01-04",0.3644,0.3725,0.3563,0.3684,1760122.0],["1985-01-07",0.3725,0.3765,0.3644,0.3765,1613021.0],["1985-01-08",0.3765,0.3927,0.3725,0.3846,2302716.0],["1985-01-09",0.3887,0.3968,0.3887,0.3927,2000370.0],["1985-01-10",0.3968,0.4049,0.3927,0.4008,2629494.0],["1985-01-11",0.3968,0.4049,0.3887,0.3968,1078571.0],["1985-01-14",0.4008,0.4008,0.3968,0.3968,767572.0],["1985-01-15",0.3968,0.4008,0.3887,0.3968,1666975.0],["1985-01-16",0.3927,0.4008,0.3887,0.3968,1082134.0],["1985-01-17",0.3968,0.4008,0.3968,0.4008,977280.0],["1985-01-18",0.4008,0.4008,0.3927,0.3927,587386.0],["1985-01-21",0.3968,0.3968,0.3887,0.3968,1143214.0],["1985-01-22",0.3927,0.417,0.3887,0.3927,948267.0],["1985-01-23",0.3927,0.3927,0.3887,0.3927,4366202.0],["1985-01-24",0.3927,0.3927,0.3887,0.3927,4842626.0],["1985-01-25",0.389,0.4058,0.389,0.4016,7467030.0],["1985-01-28",0.4016,0.4016,0.3932,0.3974,1477627.0],["1985-01-29",0.3932,0.3974,0.3932,0.3974,461663.0],["1985-01-30",0.3932,0.4016,0.3932,0.3974,3121188.0],["1985-01-31",0.3974,0.4016,0.3932,0.3974,3161399.0],["1985-02-01",0.4016,0.4016,0.3932,0.3974,700893.0],["1985-02-04",0.3974,0.3974,0.389,0.3974,1525982.0],["1985-02-05",0.3932,0.3974,0.389,0.3932,592985.0],["1985-02-06",0.389,0.3974,0.389,0.3932,3257600.0],["1985-02-07",0.389,0.3974,0.3848,0.3932,3677016.0],["1985-02-08",0.3848,0.3932,0.3807,0.389,4928647.0],["1985-02-11",0.389,0.3932,0.3848,0.3848,1107075.0],["1985-02-12",0.3848,0.3974,0.3848,0.3932,3187358.0],["1985-02-13",0.3932,0.4016,0.3932,0.4016,1739762.0],["1985-02-14",0.3974,0.4016,0.3932,0.3932,1092823.0],["1985-02-15",0.3974,0.4016,0.3932,0.4016,1751978.0],["1985-02-19",0.3974,0.4016,0.3974,0.3974,544121.0],["1985-02-20",0.3974,0.4016,0.3932,0.4016,1414511.0],["1985-02-21",0.4016,0.4016,0.3974,0.3974,467262.0],["1985-02-22",0.4016,0.4099,0.3974,0.4099,1353940.0],["1985-02-25",0.4058,0.4058,0.3974,0.3974,629633.0],["1985-02-26",0.3974,0.4058,0.3974,0.3974,900421.0],["1985-02-27",0.3974,0.4058,0.3974,0.4016,459118.0],["1985-02-28",0.4016,0.4016,0.3974,0.4016,860210.0],["1985-03-01",0.3974,0.4058,0.3974,0.4016,601638.0],["1985-03-04",0.4016,0.4016,0.3974,0.4016,821526.0],["1985-03-05",0.3974,0.4016,0.3974,0.4016,774698.0],["1985-03-06",0.4016,0.4058,0.3974,0.4016,1088751.0],["1985-03-07",0.4016,0.4058,0.4016,0.4016,2636620.0],["1985-03-08",0.4016,0.4058,0.4016,0.4058,325760.0],["1985-03-11",0.4016,0.4058,0.3974,0.4016,336449.0],["1985-03-12",0.4016,0.4058,0.4016,0.4016,422470.0],["1985-03-13",0.4016,0.4099,0.3974,0.4016,1405349.0],["1985-03-14",0.4016,0.4058,0.4016,0.4058,2415714.0],["1985-03-15",0.4016,0.4058,0.4016,0.4016,257045.0],["1985-03-18",0.4058,0.4099,0.4016,0.4058,277914.0],["1985-03-19",0.4058,0.4141,0.4058,0.4058,1109620.0],["1985-03-20",0.4099,0.4141,0.4099,0.4099,668317.0],["1985-03-21",0.4141,0.4141,0.4058,0.4058,2412151.0],["1985-03-22",0.4058,0.4183,0.4058,0.4058,183240.0],["1985-03-25",0.4058,0.4099,0.4016,0.4058,436213.0],["1985-03-26",0.4099,0.4099,0.4058,0.4058,346629.0],["1985-03-27",0.4058,0.4141,0.4058,0.4099,190366.0],["1985-03-28",0.4099,0.4141,0.4099,0.4141,2241127.0],["1985-03-29",0.4099,0.4141,0.4099,0.4141,205636.0],["1985-04-01",0.4141,0.4183,0.4141,0.4183,156772.0],["1985-04-02",0.4141,0.4183,0.4141,0.4141,259081.0],["1985-04-03",0.4141,0.4183,0.4141,0.4183,830179.0],["1985-04-04",0.4141,0.4183,0.4099,0.4183,4440007.0],["1985-04-08",0.4141,0.4183,0.4058,0.4099,1194114.0],["1985-04-09",0.4058,0.4141,0.4058,0.4099,505946.0],["1985-04-10",0.4058,0.4099,0.4058,0.4099,309472.0],["1985-04-11",0.4099,0.4141,0.4099,0.4141,244829.0],["1985-04-12",0.4141,0.4141,0.4058,0.4099,2746564.0],["1985-04-15",0.4099,0.4141,0.4058,0.4058,2365323.0],["1985-04-16",0.4058,0.4099,0.4016,0.4099,624034.0],["1985-04-17",0.4099,0.4141,0.4058,0.4141,243811.0],["1985-04-18",0.4141,0.4141,0.4099,0.4141,1718384.0],["1985-04-19",0.4099,0.4141,0.4016,0.4099,2086391.0],["1985-04-22",0.4099,0.4141,0.4058,0.4099,674425.0],["1985-04-23",0.4099,0.4141,0.4058,0.4141,1944380.0],["1985-04-24",0.4103,0.4103,0.4017,0.4103,1016473.0],["1985-04-25",0.4103,0.419,0.4103,0.4103,740595.0],["1985-04-26",0.4103,0.419,0.4103,0.4103,625052.0],["1985-04-29",0.4103,0.4103,0.406,0.406,466753.0],["1985-04-30",0.406,0.4103,0.406,0.4103,383277.0],["1985-05-01",0.406,0.4103,0.4017,0.4017,746703.0],["1985-05-02",0.4017,0.406,0.393,0.3974,926380.0],["1985-05-03",0.393,0.3974,0.393,0.393,292166.0],["1985-05-06",0.393,0.3974,0.3844,0.3844,2453380.0],["1985-05-07",0.3844,0.3887,0.3714,0.3844,2280320.0],["1985-05-08",0.3801,0.3844,0.3758,0.3844,1343251.0],["1985-05-09",0.3844,0.3887,0.3801,0.3887,3496830.0],["1985-05-10",0.3844,0.393,0.3801,0.3844,2118967.0],["1985-05-13",0.3844,0.3887,0.3801,0.3801,1445560.0],["1985-05-14",0.3801,0.3844,0.3758,0.3801,1982046.0],["1985-05-15",0.3844,0.3887,0.3801,0.3844,702420.0],["1985-05-16",0.3887,0.393,0.3844,0.3887,798621.0],["1985-05-17",0.393,0.406,0.393,0.4017,2152052.0],["1985-05-20",0.4103,0.4146,0.393,0.393,5090000.0],["1985-05-21",0.393,0.4017,0.393,0.4017,3034149.0],["1985-05-22",0.3974,0.3974,0.3801,0.3844,6408310.0],["1985-05-23",0.3844,0.3887,0.3801,0.3844,1294387.0],["1985-05-24",0.3844,0.3887,0.3844,0.3844,884642.0],["1985-05-28",0.3844,0.3887,0.3801,0.3801,953866.0],["1985-05-29",0.3844,0.3844,0.3801,0.3801,2778122.0],["1985-05-30",0.3844,0.3844,0.3758,0.3801,1038869.0],["1985-05-31",0.3801,0.3844,0.3714,0.3844,3681597.0],["1985-06-03",0.3801,0.3887,0.3801,0.3844,3496830.0],["1985-06-04",0.3844,0.393,0.3844,0.393,4346860.0],["1985-06-05",0.3974,0.4017,0.393,0.3974,2153070.0],["1985-06-06",0.3974,0.4017,0.393,0.4017,1760631.0],["1985-06-07",0.3974,0.4017,0.393,0.3974,513072.0],["1985-06-10",0.393,0.4017,0.393,0.3974,3281014.0],["1985-06-11",0.3974,0.4017,0.3974,0.4017,2136273.0],["1985-06-12",0.4017,0.406,0.4017,0.4017,888205.0],["1985-06-13",0.406,0.406,0.3974,0.406,466753.0],["1985-06-14",0.406,0.406,0.4017,0.406,1938781.0],["1985-06-17",0.406,0.4103,0.4017,0.406,2553653.0],["1985-06-18",0.4103,0.4146,0.406,0.4146,3433714.0],["1985-06-19",0.4146,0.4319,0.4103,0.4233,3900467.0],["1985-06-20",0.4233,0.4319,0.419,0.4319,1952524.0],["1985-06-21",0.4319,0.4319,0.4146,0.4233,4469529.0],["1985-06-24",0.419,0.419,0.4103,0.4146,2862107.0],["1985-06-25",0.4146,0.4146,0.406,0.4146,3121697.0],["1985-06-26",0.4103,0.4146,0.406,0.4146,710055.0],["1985-06-27",0.4146,0.419,0.4103,0.419,1935218.0],["1985-06-28",0.419,0.4233,0.4146,0.419,1655777.0],["1985-07-01",0.4233,0.4276,0.419,0.4276,3304428.0],["1985-07-02",0.4276,0.4319,0.4233,0.4276,3218407.0],["1985-07-03",0.4233,0.4276,0.4233,0.4276,397529.0],["1985-07-05",0.4276,0.4276,0.4233,0.4276,508491.0],["1985-07-08",0.4276,0.4276,0.419,0.4233,689186.0],["1985-07-09",0.4276,0.4276,0.419,0.4276,993059.0],["1985-07-10",0.4233,0.4276,0.4233,0.4233,3036185.0],["1985-07-11",0.4276,0.4276,0.4233,0.4233,4050113.0],["1985-07-12",0.4276,0.4319,0.4233,0.4319,11849520.0],["1985-07-15",0.4319,0.4449,0.4276,0.4406,6403220.0],["1985-07-16",0.4406,0.4449,0.4406,0.4449,1014946.0],["1985-07-17",0.4449,0.4449,0.4406,0.4406,670862.0],["1985-07-18",0.4406,0.4449,0.4362,0.4449,625052.0],["1985-07-19",0.4406,0.4449,0.4276,0.4319,2523622.0],["1985-07-22",0.4362,0.4362,0.4276,0.4319,1415020.0],["1985-07-23",0.4319,0.4319,0.419,0.419,3391467.0],["1985-07-24",0.4276,0.4276,0.4233,0.4276,2360233.0],["1985-07-25",0.4281,0.4326,0.4237,0.4281,1274027.0],["1985-07-26",0.4281,0.4281,0.4148,0.4237,1224145.0],["1985-07-29",0.4148,0.4192,0.4148,0.4192,385822.0],["1985-07-30",0.4148,0.4192,0.4148,0.4148,1485771.0],["1985-07-31",0.4148,0.4192,0.4058,0.4103,2352089.0],["1985-08-01",0.4103,0.4148,0.4058,0.4103,887696.0],["1985-08-02",0.4103,0.4148,0.4058,0.4148,2722132.0],["1985-08-05",0.4148,0.4192,0.4103,0.4148,613854.0],["1985-08-06",0.4148,0.4192,0.4103,0.4148,946740.0],["1985-08-07",0.4148,0.4192,0.4103,0.4192,335431.0],["1985-08-08",0.4192,0.4192,0.4148,0.4148,2767942.0],["1985-08-09",0.4192,0.4192,0.4148,0.4192,384804.0],["1985-08-12",0.4192,0.4281,0.4192,0.4281,368516.0],["1985-08-13",0.4281,0.4281,0.4237,0.4281,381750.0],["1985-08-14",0.4281,0.4281,0.4237,0.4281,595021.0],["1985-08-15",0.4281,0.4281,0.4237,0.4281,386331.0],["1985-08-16",0.4281,0.4326,0.4237,0.4281,1503586.0],["1985-08-19",0.4281,0.4281,0.4237,0.4281,675443.0],["1985-08-20",0.4192,0.4237,0.4103,0.4192,1723983.0],["1985-08-21",0.4192,0.4237,0.4192,0.4192,992550.0],["1985-08-22",0.4192,0.4237,0.4103,0.4148,643376.0],["1985-08-23",0.4103,0.4148,0.4103,0.4148,517144.0],["1985-08-26",0.4103,0.4148,0.4058,0.4103,595021.0],["1985-08-27",0.4103,0.4103,0.4058,0.4103,2209569.0],["1985-08-28",0.4058,0.4103,0.4058,0.4058,417380.0],["1985-08-29",0.4058,0.4103,0.4014,0.4014,909074.0],["1985-08-30",0.4014,0.4058,0.3969,0.4014,1257230.0],["1985-09-03",0.3969,0.4014,0.3791,0.388,5313960.0],["1985-09-04",0.388,0.4103,0.3835,0.4058,5654990.0],["1985-09-05",0.4103,0.4326,0.4058,0.4326,4626810.0],["1985-09-06",0.4326,0.4326,0.4237,0.4237,2237564.0],["1985-09-09",0.4237,0.4281,0.4192,0.4281,783860.0],["1985-09-10",0.4281,0.446,0.4281,0.446,2692610.0],["1985-09-11",0.4415,0.446,0.4281,0.4281,3881634.0],["1985-09-12",0.4281,0.4326,0.4237,0.4237,4655823.0],["1985-09-13",0.4237,0.4281,0.4237,0.4237,550738.0],["1985-09-16",0.4237,0.4281,0.4103,0.4281,970663.0],["1985-09-17",0.4281,0.4281,0.4148,0.4148,524779.0],["1985-09-18",0.4148,0.4237,0.4103,0.4192,3141548.0],["1985-09-19",0.4192,0.4237,0.4148,0.4192,2659016.0],["1985-09-20",0.4237,0.4237,0.4103,0.4103,509509.0],["1985-09-23",0.4103,0.4148,0.4103,0.4103,414835.0],["1985-09-24",0.4148,0.4148,0.4058,0.4058,427560.0],["1985-09-25",0.4058,0.4103,0.4058,0.4058,2332238.0],["1985-09-26",0.4058,0.4058,0.3969,0.3969,2454398.0],["1985-09-30",0.3969,0.4014,0.3925,0.3969,617417.0],["1985-10-01",0.3969,0.4058,0.3969,0.4014,369534.0],["1985-10-02",0.4014,0.4058,0.3969,0.4014,2242654.0],["1985-10-03",0.4014,0.4058,0.4014,0.4014,2287446.0],["1985-10-04",0.4014,0.4148,0.4014,0.4103,277914.0],["1985-10-07",0.3969,0.3969,0.3791,0.3925,6123270.0],["1985-10-08",0.388,0.388,0.3791,0.388,2056360.0],["1985-10-09",0.3835,0.3835,0.3434,0.3479,4405395.0],["1985-10-10",0.3523,0.3791,0.3479,0.3702,4419647.0],["1985-10-11",0.3657,0.388,0.3657,0.3791,1009856.0],["1985-10-14",0.3791,0.3835,0.3746,0.3746,674934.0],["1985-10-15",0.3746,0.3791,0.3657,0.3702,762482.0],["1985-10-16",0.3657,0.3746,0.3657,0.3657,12455230.0],["1985-10-17",0.3702,0.3791,0.3657,0.3702,469298.0],["1985-10-18",0.3702,0.3791,0.3657,0.3791,406691.0],["1985-10-21",0.3791,0.3835,0.3746,0.3791,462172.0],["1985-10-22",0.3746,0.3835,0.3746,0.3791,353755.0],["1985-10-23",0.3791,0.3835,0.3746,0.3835,722271.0],["1985-10-24",0.3791,0.3791,0.3746,0.3746,16954790.0],["1985-10-25",0.3752,0.3798,0.3705,0.3752,1370228.0],["1985-10-28",0.3752,0.3844,0.3752,0.3844,2201425.0],["1985-10-29",0.3844,0.3891,0.3798,0.3844,705983.0],["1985-10-30",0.3844,0.3891,0.3752,0.3798,581787.0],["1985-10-31",0.3752,0.3798,0.3705,0.3752,2184628.0],["1985-11-01",0.3752,0.3752,0.3613,0.3659,835269.0],["1985-11-04",0.3705,0.3752,0.3613,0.3613,759937.0],["1985-11-05",0.3613,0.3705,0.3613,0.3659,567026.0],["1985-11-06",0.3659,0.3752,0.3659,0.3659,662209.0],["1985-11-07",0.3659,0.3705,0.3613,0.3705,467262.0],["1985-11-08",0.3705,0.3705,0.3613,0.3659,3525334.0],["1985-11-11",0.3659,0.3752,0.3659,0.3705,325251.0],["1985-11-12",0.3705,0.3752,0.3659,0.3659,752811.0],["1985-11-13",0.3659,0.3705,0.3659,0.3659,777752.0],["1985-11-14",0.3659,0.3752,0.3659,0.3659,445375.0],["1985-11-15",0.3705,0.3752,0.3613,0.3613,3022442.0],["1985-11-18",0.3613,0.3659,0.3381,0.3659,978298.0],["1985-11-19",0.3659,0.3705,0.315,0.3196,5344500.0],["1985-11-20",0.3196,0.3659,0.3103,0.3659,9869510.0],["1985-11-21",0.3335,0.3474,0.3335,0.3381,3645458.0],["1985-11-22",0.3428,0.3428,0.3381,0.3428,3512100.0],["1985-11-25",0.3428,0.3474,0.3381,0.3381,2027856.0],["1985-11-26",0.3381,0.3428,0.3289,0.3335,5980750.0],["1985-11-27",0.3242,0.3381,0.3196,0.3335,13340890.0],["1985-11-29",0.3335,0.3381,0.3289,0.3335,2807135.0],["1985-12-02",0.3289,0.3335,0.3011,0.3242,5451390.0],["1985-12-03",0.3289,0.3335,0.3196,0.3335,3187867.0],["1985-12-04",0.3335,0.3335,0.3289,0.3335,2444218.0],["1985-12-05",0.3335,0.3335,0.3289,0.3335,3424552.0],["1985-12-06",0.3289,0.3335,0.3242,0.3289,3014807.0],["1985-12-09",0.3289,0.3335,0.3242,0.3335,1274027.0],["1985-12-10",0.3289,0.3335,0.3289,0.3335,948776.0],["1985-12-11",0.3335,0.3381,0.3289,0.3381,3484614.0],["1985-12-12",0.3335,0.3381,0.3289,0.3335,7685900.0],["1985-12-13",0.3335,0.3381,0.3289,0.3381,5802600.0],["1985-12-16",0.3335,0.3474,0.3335,0.3381,2321549.0],["1985-12-17",0.3428,0.3474,0.3381,0.3428,2307297.0],["1985-12-18",0.3381,0.3428,0.3381,0.3381,1373791.0],["1985-12-19",0.3381,0.3428,0.3381,0.3428,904493.0],["1985-12-20",0.3428,0.3428,0.3381,0.3428,1993244.0],["1985-12-23",0.3428,0.3428,0.3381,0.3381,1412475.0],["1985-12-24",0.3428,0.3428,0.3381,0.3428,1467447.0],["1985-12-26",0.3428,0.3474,0.3381,0.3474,946231.0],["1985-12-27",0.3428,0.3474,0.3428,0.3428,879043.0],["1985-12-30",0.3428,0.3474,0.3428,0.3474,3883670.0],["1985-12-31",0.3428,0.3659,0.3428,0.3659,1461339.0],["1986-01-02",0.3659,0.3659,0.3474,0.352,625052.0],["1986-01-03",0.3566,0.3705,0.3566,0.3705,1053630.0],["1986-01-06",0.3752,0.3844,0.3705,0.3798,2315441.0],["1986-01-07",0.3844,0.3983,0.3798,0.3983,3466799.0],["1986-01-08",0.3983,0.3983,0.3844,0.3891,3084540.0],["1986-01-09",0.3844,0.3844,0.3752,0.3844,2886030.0],["1986-01-10",0.3844,0.3891,0.3798,0.3844,1046504.0],["1986-01-13",0.3844,0.3891,0.3798,0.3891,1268937.0],["1986-01-14",0.3844,0.3937,0.3844,0.3891,1966776.0],["1986-01-15",0.3891,0.3937,0.3844,0.3891,1537689.0],["1986-01-16",0.3891,0.3983,0.3844,0.3983,1317292.0],["1986-01-17",0.3937,0.3983,0.3891,0.3983,1009856.0],["1986-01-20",0.3983,0.4076,0.3983,0.4076,1572810.0],["1986-01-21",0.403,0.4076,0.3983,0.3983,1563648.0],["1986-01-22",0.3983,0.403,0.3937,0.3937,900421.0],["1986-01-23",0.3937,0.3983,0.3891,0.3937,680533.0],["1986-01-24",0.3937,0.3983,0.3891,0.3937,1609458.0],["1986-01-27",0.3983,0.4122,0.3937,0.3983,2448799.0],["1986-01-28",0.3983,0.4076,0.3983,0.4076,1813058.0],["1986-01-29",0.4076,0.4122,0.403,0.4076,2192772.0],["1986-01-30",0.4076,0.4076,0.3983,0.403,1156448.0],["1986-01-31",0.403,0.4076,0.3937,0.3937,1014946.0],["1986-02-03",0.3937,0.403,0.3937,0.3983,1151358.0],["1986-02-04",0.3983,0.403,0.3937,0.3983,1495442.0],["1986-02-05",0.3983,0.403,0.3983,0.3983,825598.0],["1986-02-06",0.3983,0.403,0.3983,0.403,2617787.0],["1986-02-07",0.403,0.4076,0.3983,0.4076,439267.0],["1986-02-10",0.403,0.4076,0.3937,0.3983,2122530.0],["1986-02-11",0.3983,0.3983,0.3937,0.3937,1023090.0],["1986-02-12",0.3983,0.3983,0.3891,0.3937,1319837.0],["1986-02-13",0.3937,0.403,0.3937,0.403,4008884.0],["1986-02-14",0.3983,0.403,0.3983,0.3983,1383971.0],["1986-02-18",0.3983,0.403,0.3983,0.3983,899912.0],["1986-02-19",0.3983,0.403,0.3983,0.403,3682615.0],["1986-02-20",0.3983,0.403,0.3983,0.403,2257924.0],["1986-02-21",0.3983,0.4122,0.3983,0.4122,2635093.0],["1986-02-24",0.4122,0.4122,0.403,0.4122,644903.0],["1986-02-25",0.4076,0.4076,0.3983,0.4076,1170700.0],["1986-02-26",0.403,0.4076,0.3983,0.403,3835824.0],["1986-02-27",0.4076,0.4076,0.403,0.4076,450465.0],["1986-02-28",0.4076,0.4122,0.3983,0.4122,1944380.0],["1986-03-03",0.403,0.4122,0.3983,0.4076,942668.0],["1986-03-04",0.4076,0.4076,0.3983,0.3983,768590.0],["1986-03-05",0.3983,0.403,0.3937,0.3983,962519.0],["1986-03-06",0.3937,0.403,0.3891,0.3983,813382.0],["1986-03-07",0.3983,0.403,0.3983,0.403,379714.0],["1986-03-10",0.4076,0.4076,0.403,0.4076,896858.0],["1986-03-11",0.4076,0.4076,0.403,0.4076,545648.0],["1986-03-12",0.4076,0.4169,0.4076,0.4169,3957475.0],["1986-03-13",0.4122,0.4169,0.4076,0.4122,1584008.0],["1986-03-14",0.4076,0.4169,0.4076,0.4169,1456758.0],["1986-03-17",0.4169,0.4169,0.4076,0.4076,621998.0],["1986-03-18",0.4076,0.4122,0.4076,0.4122,711073.0],["1986-03-19",0.4076,0.4122,0.4076,0.4122,915182.0],["1986-03-20",0.4122,0.4122,0.4076,0.4122,1329508.0],["1986-03-21",0.4122,0.4169,0.4076,0.4122,865809.0],["1986-03-24",0.4122,0.4122,0.4076,0.4122,635232.0],["1986-03-25",0.4076,0.4122,0.403,0.4076,791495.0],["1986-03-26",0.4076,0.4215,0.403,0.4215,2841238.0],["1986-03-27",0.4215,0.4308,0.4169,0.4215,809819.0],["1986-03-31",0.4261,0.4308,0.4215,0.4308,1043450.0],["1986-04-01",0.4308,0.4354,0.4215,0.4261,1032252.0],["1986-04-02",0.4215,0.4261,0.4076,0.4169,2883485.0],["1986-04-03",0.4261,0.4261,0.4215,0.4261,1222618.0],["1986-04-04",0.4261,0.4261,0.4215,0.4215,517653.0],["1986-04-07",0.4215,0.4261,0.4215,0.4215,514599.0],["1986-04-08",0.4215,0.4261,0.4215,0.4215,752811.0],["1986-04-09",0.4215,0.4261,0.4169,0.4215,356809.0],["1986-04-10",0.4169,0.4261,0.4169,0.4261,415853.0],["1986-04-11",0.4261,0.4261,0.4215,0.4215,728888.0],["1986-04-14",0.4215,0.4261,0.4122,0.4169,269770.0],["1986-04-15",0.4169,0.4215,0.4122,0.4215,467771.0],["1986-04-16",0.4215,0.4261,0.4169,0.4215,666281.0],["1986-04-17",0.4169,0.4215,0.4169,0.4215,875480.0],["1986-04-18",0.4169,0.4215,0.4169,0.4215,433668.0],["1986-04-21",0.4169,0.4215,0.4122,0.4215,920272.0],["1986-04-22",0.4122,0.4169,0.4122,0.4169,750775.0],["1986-04-23",0.4169,0.4169,0.4122,0.4169,1045995.0],["1986-04-24",0.4169,0.4215,0.4076,0.4076,2508861.0],["1986-04-25",0.4122,0.4169,0.4076,0.4169,711073.0],["1986-04-28",0.4122,0.4169,0.4076,0.4122,329323.0],["1986-04-29",0.4076,0.4122,0.3891,0.3983,2622368.0],["1986-04-30",0.3983,0.4076,0.3983,0.403,1650687.0],["1986-05-01",0.403,0.4076,0.403,0.403,628106.0],["1986-05-02",0.403,0.4076,0.403,0.403,358845.0],["1986-05-05",0.4076,0.4122,0.403,0.4076,397020.0],["1986-05-06",0.4076,0.4261,0.4076,0.4215,2449817.0],["1986-05-07",0.4215,0.4261,0.4169,0.4215,464208.0],["1986-05-08",0.4215,0.4354,0.4215,0.4261,2466105.0],["1986-05-09",0.4308,0.4308,0.4261,0.4308,624543.0],["1986-05-12",0.4308,0.44,0.4261,0.44,645921.0],["1986-05-13",0.4308,0.4354,0.4308,0.4354,607237.0],["1986-05-14",0.4308,0.4354,0.4308,0.4308,498820.0],["1986-05-15",0.4308,0.4354,0.4308,0.4354,1563648.0],["1986-05-16",0.4308,0.4354,0.4308,0.4354,290639.0],["1986-05-19",0.44,0.44,0.4308,0.44,2308315.0],["1986-05-20",0.44,0.4446,0.4261,0.4446,1198186.0],["1986-05-21",0.4446,0.4446,0.44,0.4446,1394151.0],["1986-05-22",0.4446,0.4493,0.44,0.4446,757901.0],["1986-05-23",0.4446,0.4493,0.44,0.4446,575170.0],["1986-05-27",0.4446,0.4446,0.4354,0.4354,500347.0],["1986-05-28",0.4354,0.44,0.4261,0.4308,889732.0],["1986-05-29",0.4354,0.44,0.4308,0.4354,987969.0],["1986-05-30",0.44,0.4446,0.4308,0.4354,885660.0],["1986-06-02",0.44,0.44,0.4308,0.44,805747.0],["1986-06-03",0.4354,0.44,0.4354,0.44,475915.0],["1986-06-04",0.4354,0.44,0.4308,0.4354,711582.0],["1986-06-05",0.4308,0.4354,0.4261,0.4308,596548.0],["1986-06-06",0.4308,0.4308,0.4169,0.4261,735505.0],["1986-06-09",0.4215,0.4261,0.4122,0.4169,574661.0],["1986-06-10",0.4169,0.4215,0.4122,0.4169,962519.0],["1986-06-11",0.4169,0.4261,0.4169,0.4215,423997.0],["1986-06-12",0.4169,0.4215,0.4122,0.4215,480496.0],["1986-06-13",0.4215,0.4308,0.4169,0.4215,635741.0],["1986-06-16",0.4215,0.4308,0.4169,0.4308,363426.0],["1986-06-17",0.4308,0.4354,0.4261,0.4308,456064.0],["1986-06-18",0.4308,0.4354,0.4122,0.4215,1312202.0],["1986-06-19",0.4169,0.4215,0.4169,0.4169,324233.0],["1986-06-20",0.4169,0.4215,0.4169,0.4169,595530.0],["1986-06-23",0.4169,0.4215,0.4122,0.4169,596548.0],["1986-06-24",0.4169,0.4261,0.4122,0.4215,641340.0],["1986-06-25",0.4215,0.4308,0.4215,0.4308,966591.0],["1986-06-26",0.4261,0.4354,0.4261,0.4308,863773.0],["1986-06-27",0.4308,0.4354,0.4308,0.4354,435195.0],["1986-06-30",0.4354,0.44,0.4308,0.4354,467771.0],["1986-07-01",0.4354,0.44,0.4354,0.44,708528.0],["1986-07-02",0.4354,0.44,0.4308,0.44,1047013.0],["1986-07-03",0.4354,0.44,0.4354,0.4354,300819.0],["1986-07-07",0.4354,0.44,0.4261,0.4261,387349.0],["1986-07-08",0.4261,0.4261,0.4169,0.4261,762482.0],["1986-07-09",0.4261,0.4261,0.4215,0.4261,1248068.0],["1986-07-10",0.4261,0.4308,0.4215,0.4215,867336.0],["1986-07-11",0.4261,0.4308,0.4215,0.4261,741613.0],["1986-07-14",0.4261,0.4261,0.4169,0.4169,1605386.0],["1986-07-15",0.4215,0.4215,0.3983,0.4076,923835.0],["1986-07-16",0.403,0.4169,0.3983,0.4169,1607931.0],["1986-07-17",0.4169,0.4261,0.4122,0.4169,685114.0],["1986-07-18",0.4122,0.4122,0.4076,0.4076,833233.0],["1986-07-21",0.4076,0.4076,0.403,0.4076,214798.0],["1986-07-22",0.3983,0.403,0.3937,0.403,554810.0],["1986-07-23",0.403,0.4122,0.403,0.4076,759937.0],["1986-07-24",0.4076,0.4122,0.4076,0.4076,1589098.0],["1986-07-25",0.4076,0.4169,0.4076,0.4122,425524.0],["1986-07-28",0.4122,0.4122,0.403,0.403,436722.0],["1986-07-29",0.403,0.4076,0.3983,0.403,421961.0],["1986-07-30",0.3983,0.4076,0.3937,0.403,1077044.0],["1986-07-31",0.4076,0.4076,0.403,0.4076,1070427.0],["1986-08-01",0.403,0.4076,0.403,0.4076,357318.0],["1986-08-04",0.403,0.4122,0.403,0.403,731433.0],["1986-08-05",0.403,0.4122,0.403,0.403,466753.0],["1986-08-06",0.403,0.4076,0.3983,0.3983,873953.0],["1986-08-07",0.3983,0.403,0.3937,0.3937,371570.0],["1986-08-08",0.3983,0.3983,0.3891,0.3891,1352413.0],["1986-08-11",0.3844,0.3891,0.3798,0.3891,519180.0],["1986-08-12",0.3937,0.3983,0.3891,0.3937,653556.0],["1986-08-13",0.3983,0.3983,0.3891,0.3983,1435380.0],["1986-08-14",0.3891,0.3983,0.3798,0.3983,2491555.0],["1986-08-15",0.3983,0.3983,0.3844,0.3891,1381935.0],["1986-08-18",0.3891,0.3937,0.3891,0.3891,269770.0],["1986-08-19",0.3937,0.4076,0.3937,0.403,2398408.0],["1986-08-20",0.4076,0.4354,0.4076,0.4354,3543658.0],["1986-08-21",0.4354,0.4354,0.4215,0.4308,1741289.0],["1986-08-22",0.4354,0.44,0.4261,0.4308,3338022.0],["1986-08-25",0.4308,0.44,0.4215,0.4261,1397714.0],["1986-08-26",0.4261,0.4308,0.4215,0.4308,865809.0],["1986-08-27",0.4261,0.4308,0.4215,0.4261,2091481.0],["1986-08-28",0.4215,0.4354,0.4215,0.4354,6362500.0],["1986-08-29",0.4261,0.4308,0.4215,0.4261,347647.0],["1986-09-02",0.4308,0.4308,0.4215,0.4215,281477.0],["1986-09-03",0.4261,0.4261,0.4169,0.4169,428578.0],["1986-09-04",0.4169,0.4354,0.4122,0.4354,960483.0],["1986-09-05",0.4354,0.4446,0.4308,0.44,6108000.0],["1986-09-08",0.44,0.4446,0.44,0.44,1987645.0],["1986-09-09",0.4446,0.4446,0.4308,0.4354,879043.0],["1986-09-10",0.4308,0.4354,0.4261,0.4308,333904.0],["1986-09-11",0.4261,0.4261,0.4122,0.4122,1042432.0],["1986-09-12",0.4122,0.4215,0.4122,0.4169,671880.0],["1986-09-15",0.4215,0.4215,0.4122,0.4122,292166.0],["1986-09-16",0.4169,0.4169,0.403,0.4076,553283.0],["1986-09-17",0.4076,0.4261,0.403,0.4122,694785.0],["1986-09-18",0.4076,0.4076,0.403,0.4076,478460.0],["1986-09-19",0.4122,0.4122,0.403,0.403,654574.0],["1986-09-22",0.4076,0.4122,0.3983,0.403,467262.0],["1986-09-23",0.403,0.4215,0.403,0.4215,748230.0],["1986-09-24",0.4169,0.4261,0.4122,0.4122,938596.0],["1986-09-25",0.4122,0.4169,0.4076,0.4122,410763.0],["1986-09-26",0.4076,0.4122,0.4076,0.4122,416362.0],["1986-09-29",0.4076,0.4076,0.3983,0.403,509509.0],["1986-09-30",0.403,0.4076,0.3983,0.403,390912.0],["1986-10-01",0.403,0.4076,0.3983,0.403,312017.0],["1986-10-02",0.3983,0.403,0.3983,0.3983,234649.0],["1986-10-03",0.403,0.4076,0.3891,0.3983,3979362.0],["1986-10-06",0.3937,0.3983,0.3891,0.3891,230068.0],["1986-10-07",0.3891,0.3937,0.3844,0.3844,494239.0],["1986-10-08",0.3844,0.3844,0.3752,0.3844,1056175.0],["1986-10-09",0.3844,0.3891,0.3798,0.3891,924344.0],["1986-10-10",0.3891,0.3891,0.3844,0.3891,699366.0],["1986-10-13",0.3891,0.4076,0.3891,0.4076,704456.0],["1986-10-14",0.403,0.4122,0.3983,0.403,1646106.0],["1986-10-15",0.4076,0.4122,0.3983,0.4076,738559.0],["1986-10-16",0.4308,0.4308,0.4169,0.4169,1731109.0],["1986-10-17",0.4215,0.4446,0.4215,0.4446,3003609.0],["1986-10-20",0.4446,0.4493,0.4354,0.4354,688677.0],["1986-10-21",0.4354,0.4446,0.4354,0.44,904493.0],["1986-10-22",0.44,0.4446,0.4354,0.4446,747212.0],["1986-10-23",0.4446,0.4446,0.44,0.4446,677479.0],["1986-10-24",0.4446,0.4446,0.44,0.44,1242978.0],["1986-10-27",0.44,0.4539,0.44,0.4539,1371246.0],["1986-10-28",0.4539,0.4632,0.4539,0.4585,1461848.0],["1986-10-29",0.4539,0.4771,0.4539,0.4724,1551941.0],["1986-10-30",0.4817,0.4956,0.4724,0.4771,1776919.0],["1986-10-31",0.4771,0.4817,0.4771,0.4817,1064828.0],["1986-11-03",0.4771,0.4817,0.4771,0.4771,633705.0],["1986-11-04",0.4771,0.4817,0.4724,0.4817,513072.0],["1986-11-05",0.4771,0.4817,0.4724,0.4817,948776.0],["1986-11-06",0.4771,0.4771,0.4539,0.4632,798621.0],["1986-11-07",0.4632,0.4632,0.4539,0.4585,358336.0],["1986-11-10",0.4539,0.4539,0.44,0.4493,1267919.0],["1986-11-11",0.4493,0.4585,0.4446,0.4585,1070936.0],["1986-11-12",0.4632,0.4678,0.4585,0.4632,643885.0],["1986-11-13",0.4632,0.4724,0.4585,0.4632,439776.0],["1986-11-14",0.4585,0.4632,0.4493,0.4585,752811.0],["1986-11-17",0.4539,0.4539,0.4493,0.4539,993568.0],["1986-11-18",0.4493,0.4539,0.4446,0.4446,1252140.0],["1986-11-19",0.4493,0.4493,0.44,0.4493,501874.0],["1986-11-20",0.4493,0.4493,0.44,0.4493,296747.0],["1986-11-21",0.4446,0.4493,0.4446,0.4446,371061.0],["1986-11-24",0.4446,0.4493,0.44,0.44,469807.0],["1986-11-25",0.4446,0.4446,0.44,0.44,936560.0],["1986-11-26",0.44,0.4539,0.44,0.4493,872935.0],["1986-11-28",0.4539,0.4539,0.4493,0.4493,304891.0],["1986-12-01",0.4493,0.4585,0.4446,0.4539,598584.0],["1986-12-02",0.4493,0.4539,0.4446,0.4493,1296423.0],["1986-12-03",0.4493,0.4678,0.4493,0.4678,1464902.0],["1986-12-04",0.4678,0.4817,0.4678,0.4817,6667900.0],["1986-12-05",0.4817,0.4817,0.4771,0.4771,864282.0],["1986-12-08",0.4771,0.5002,0.4724,0.491,3176160.0],["1986-12-09",0.491,0.5002,0.491,0.491,2334783.0],["1986-12-10",0.491,0.5002,0.491,0.4956,3831243.0],["1986-12-11",0.491,0.4956,0.4817,0.4863,601638.0],["1986-12-12",0.4863,0.4863,0.4771,0.4771,527833.0],["1986-12-15",0.4771,0.4771,0.4678,0.4724,313035.0],["1986-12-16",0.4724,0.4771,0.4585,0.4632,528342.0],["1986-12-17",0.4585,0.4632,0.44,0.4446,1629309.0],["1986-12-18",0.44,0.4446,0.4215,0.4446,1484753.0],["1986-12-19",0.4446,0.4585,0.4446,0.4446,907547.0],["1986-12-22",0.4261,0.4446,0.4261,0.4446,1004257.0],["1986-12-23",0.4446,0.4493,0.44,0.4446,765027.0],["1986-12-24",0.4446,0.4446,0.44,0.44,247374.0],["1986-12-26",0.44,0.4446,0.4354,0.44,378696.0],["1986-12-29",0.44,0.4446,0.4308,0.44,288603.0],["1986-12-30",0.44,0.44,0.4261,0.4308,1056684.0],["1986-12-31",0.4308,0.44,0.4261,0.4354,626579.0],["1987-01-02",0.4308,0.4354,0.4261,0.4354,380223.0],["1987-01-05",0.4354,0.4446,0.4354,0.4446,515108.0],["1987-01-06",0.4446,0.4678,0.4446,0.4678,738559.0],["1987-01-07",0.4632,0.4724,0.4632,0.4724,768081.0],["1987-01-08",0.4678,0.4724,0.4678,0.4678,280968.0],["1987-01-09",0.4678,0.4817,0.4678,0.4817,1072972.0],["1987-01-12",0.4817,0.4817,0.4724,0.4724,1270973.0],["1987-01-13",0.4678,0.4678,0.4493,0.4539,802184.0],["1987-01-14",0.4539,0.4585,0.4308,0.44,1648142.0],["1987-01-15",0.44,0.4632,0.4354,0.4539,3555365.0],["1987-01-16",0.4632,0.4632,0.4354,0.4354,2665633.0],["1987-01-19",0.4354,0.4446,0.4308,0.44,1876174.0],["1987-01-20",0.4446,0.4493,0.44,0.44,1582990.0],["1987-01-21",0.4446,0.4446,0.44,0.4446,952339.0],["1987-01-22",0.44,0.4493,0.44,0.4493,1197677.0],["1987-01-23",0.4446,0.4493,0.4354,0.4354,4686872.0],["1987-01-26",0.44,0.4446,0.4308,0.4354,510018.0],["1987-01-27",0.4354,0.44,0.4308,0.4308,477442.0],["1987-01-28",0.4354,0.4446,0.4308,0.4446,1845634.0],["1987-01-29",0.4446,0.4446,0.4354,0.4446,576697.0],["1987-01-30",0.44,0.4446,0.4354,0.4354,219379.0],["1987-02-02",0.4354,0.44,0.4354,0.4354,4447642.0],["1987-02-03",0.4354,0.44,0.4308,0.4354,614363.0],["1987-02-04",0.4354,0.4354,0.4261,0.4308,1053630.0],["1987-02-05",0.4308,0.4354,0.4261,0.4354,2191245.0],["1987-02-06",0.4354,0.4354,0.4308,0.4354,471843.0],["1987-02-09",0.4308,0.4308,0.4215,0.4261,1274027.0],["1987-02-10",0.4215,0.4215,0.4122,0.4215,1793207.0],["1987-02-11",0.4215,0.4261,0.4169,0.4169,5700800.0],["1987-02-12",0.4308,0.4354,0.4261,0.4354,1756050.0],["1987-02-13",0.4354,0.4539,0.4354,0.4539,2348017.0],["1987-02-17",0.4539,0.4539,0.44,0.44,1033270.0],["1987-02-18",0.4446,0.4446,0.4308,0.44,1989172.0],["1987-02-19",0.4446,0.4446,0.44,0.4446,1091805.0],["1987-02-20",0.44,0.4446,0.4308,0.44,7533200.0],["1987-02-23",0.4354,0.4354,0.4261,0.4308,923835.0],["1987-02-24",0.4354,0.4354,0.4261,0.4308,2600481.0],["1987-02-25",0.4354,0.4354,0.4261,0.4308,4047059.0],["1987-02-26",0.4354,0.4354,0.4261,0.4308,1052103.0],["1987-02-27",0.4354,0.4354,0.4261,0.4261,1332562.0],["1987-03-02",0.4261,0.4261,0.4169,0.4169,740086.0],["1987-03-03",0.4169,0.4215,0.4122,0.4169,1490352.0],["1987-03-04",0.4122,0.4169,0.4076,0.4122,2187682.0],["1987-03-05",0.4169,0.4446,0.4122,0.4446,6464300.0],["1987-03-06",0.44,0.4585,0.4354,0.4539,3233677.0],["1987-03-09",0.4539,0.4632,0.4493,0.4585,2003424.0],["1987-03-10",0.4493,0.4493,0.44,0.4493,1772847.0],["1987-03-11",0.4493,0.4493,0.4354,0.4446,1243487.0],["1987-03-12",0.4446,0.4446,0.44,0.4446,414326.0],["1987-03-13",0.4493,0.4493,0.44,0.4446,1810513.0],["1987-03-16",0.4493,0.4493,0.4354,0.44,753320.0],["1987-03-17",0.44,0.4446,0.4308,0.44,2354634.0],["1987-03-18",0.44,0.44,0.4354,0.44,736014.0],["1987-03-19",0.44,0.44,0.4354,0.44,610291.0],["1987-03-20",0.44,0.4446,0.4354,0.4446,603674.0],["1987-03-23",0.4446,0.4539,0.44,0.4539,704965.0],["1987-03-24",0.4539,0.4539,0.4493,0.4539,714127.0],["1987-03-25",0.4493,0.4493,0.4446,0.4446,1065337.0],["1987-03-26",0.44,0.4446,0.4354,0.4446,292675.0],["1987-03-27",0.4446,0.4446,0.4354,0.4354,384295.0],["1987-03-30",0.4261,0.4308,0.4169,0.4261,969645.0],["1987-03-31",0.4308,0.4308,0.4215,0.4261,936051.0],["1987-04-01",0.4169,0.4215,0.4076,0.4169,1431817.0],["1987-04-02",0.4215,0.4215,0.4076,0.4169,2242145.0],["1987-04-03",0.4215,0.4308,0.4169,0.4308,975244.0],["1987-04-06",0.4261,0.4261,0.4215,0.4261,773680.0],["1987-04-07",0.4215,0.4261,0.4169,0.4215,654574.0],["1987-04-08",0.4169,0.4215,0.4122,0.4169,434686.0],["1987-04-09",0.4169,0.4215,0.4122,0.4169,772662.0],["1987-04-10",0.4122,0.4169,0.403,0.4076,1160520.0],["1987-04-13",0.403,0.4122,0.403,0.4076,401092.0],["1987-04-14",0.4076,0.4076,0.3844,0.3891,2450835.0],["1987-04-15",0.3891,0.3937,0.3752,0.3844,2411133.0],["1987-04-16",0.3844,0.3891,0.3798,0.3844,1638471.0],["1987-04-20",0.3844,0.3844,0.3798,0.3798,746194.0],["1987-04-21",0.3752,0.3844,0.3705,0.3844,1000185.0],["1987-04-22",0.3844,0.3891,0.3798,0.3891,1563139.0],["1987-04-23",0.3891,0.3983,0.3844,0.3983,937069.0],["1987-04-24",0.3937,0.3983,0.3937,0.3983,441812.0],["1987-04-27",0.3983,0.403,0.3844,0.3891,542085.0],["1987-04-28",0.3891,0.3891,0.3844,0.3891,376151.0],["1987-04-29",0.3891,0.3937,0.3844,0.3891,723798.0],["1987-04-30",0.3937,0.4122,0.3891,0.4076,1299477.0],["1987-05-01",0.4076,0.4076,0.3983,0.403,406182.0],["1987-05-04",0.403,0.4169,0.403,0.4122,350701.0],["1987-05-05",0.4169,0.4261,0.4122,0.4169,672898.0],["1987-05-06",0.4169,0.4261,0.4122,0.4169,602656.0],["1987-05-07",0.4169,0.4308,0.4169,0.4308,1009856.0],["1987-05-08",0.4354,0.4446,0.4169,0.4308,611818.0],["1987-05-11",0.4261,0.4354,0.4261,0.4261,196474.0],["1987-05-12",0.4215,0.4261,0.4169,0.4215,267734.0],["1987-05-13",0.4261,0.4261,0.4169,0.4261,534959.0],["1987-05-14",0.4261,0.4261,0.4215,0.4215,495257.0],["1987-05-15",0.4215,0.4215,0.4076,0.4076,986951.0],["1987-05-18",0.4076,0.4122,0.3983,0.4076,890241.0],["1987-05-19",0.4076,0.4122,0.4076,0.4076,471334.0],["1987-05-20",0.4076,0.4122,0.3983,0.403,543103.0],["1987-05-21",0.403,0.4076,0.3983,0.403,2828004.0],["1987-05-22",0.3983,0.403,0.3983,0.3983,245338.0],["1987-05-26",0.3983,0.403,0.3983,0.403,342557.0],["1987-05-27",0.403,0.4076,0.3937,0.3983,1912822.0],["1987-05-28",0.3983,0.4261,0.3983,0.4261,1430799.0],["1987-05-29",0.4261,0.4354,0.4215,0.4308,730415.0],["1987-06-01",0.4308,0.4354,0.4308,0.4354,467262.0],["1987-06-02",0.4354,0.4354,0.4261,0.4354,260099.0],["1987-06-03",0.4354,0.4354,0.4261,0.4308,517653.0],["1987-06-04",0.4354,0.4354,0.4308,0.4354,629124.0],["1987-06-05",0.4354,0.4354,0.4308,0.4354,451483.0],["1987-06-08",0.4354,0.4354,0.4308,0.4354,363935.0],["1987-06-09",0.4354,0.44,0.4215,0.4261,1058211.0],["1987-06-10",0.4215,0.4261,0.4076,0.4215,545139.0],["1987-06-11",0.4215,0.4261,0.4169,0.4169,716672.0],["1987-06-12",0.4215,0.4354,0.4215,0.4354,2726204.0],["1987-06-15",0.4354,0.44,0.4308,0.4354,1094859.0],["1987-06-16",0.4354,0.44,0.4308,0.4354,844940.0],["1987-06-17",0.4354,0.44,0.4308,0.4354,2463560.0],["1987-06-18",0.44,0.4446,0.4308,0.44,620471.0],["1987-06-19",0.4446,0.4585,0.44,0.4539,2310351.0],["1987-06-22",0.4585,0.4632,0.4493,0.4539,709546.0],["1987-06-23",0.4493,0.4493,0.44,0.44,1063301.0],["1987-06-24",0.4446,0.4446,0.44,0.4446,455555.0],["1987-06-25",0.44,0.4446,0.4354,0.4446,479987.0],["1987-06-26",0.4446,0.4446,0.44,0.4446,359354.0],["1987-06-29",0.4446,0.4446,0.44,0.4446,597566.0],["1987-06-30",0.4446,0.4446,0.4354,0.4354,213780.0],["1987-07-01",0.4354,0.44,0.4308,0.4308,1102494.0],["1987-07-02",0.4308,0.4354,0.4308,0.4308,545139.0],["1987-07-06",0.4308,0.4354,0.4261,0.4261,195456.0],["1987-07-07",0.4261,0.4308,0.4261,0.4261,297256.0],["1987-07-08",0.4308,0.4308,0.4261,0.4308,524779.0],["1987-07-09",0.4308,0.4354,0.4261,0.4308,354773.0],["1987-07-10",0.4354,0.44,0.4308,0.4354,578733.0],["1987-07-13",0.4354,0.44,0.4354,0.44,779788.0],["1987-07-14",0.44,0.4585,0.4354,0.4585,2005460.0],["1987-07-15",0.4585,0.4632,0.4446,0.4539,1502059.0],["1987-07-16",0.4585,0.4585,0.4308,0.4354,3512609.0],["1987-07-17",0.4354,0.4354,0.4169,0.4215,3927444.0],["1987-07-20",0.4076,0.4215,0.4076,0.4169,1916385.0],["1987-07-21",0.4169,0.4261,0.4169,0.4215,2130674.0],["1987-07-22",0.4215,0.4215,0.4122,0.4122,1550414.0],["1987-07-23",0.4122,0.4169,0.403,0.403,2862616.0],["1987-07-24",0.403,0.4076,0.3983,0.403,1577391.0],["1987-07-27",0.3983,0.403,0.3937,0.3937,373097.0],["1987-07-28",0.3983,0.4076,0.3891,0.3983,3830734.0],["1987-07-29",0.3983,0.3983,0.3937,0.3937,505946.0],["1987-07-30",0.3983,0.3983,0.3891,0.3891,588404.0],["1987-07-31",0.3937,0.3983,0.3891,0.3983,644903.0],["1987-08-03",0.3937,0.3937,0.3798,0.3844,4050622.0],["1987-08-04",0.3844,0.3844,0.3752,0.3798,1421637.0],["1987-08-05",0.3937,0.4169,0.3937,0.4076,6617000.0],["1987-08-06",0.4076,0.4076,0.3983,0.4076,2303734.0],["1987-08-07",0.4076,0.4076,0.3937,0.403,4398778.0],["1987-08-10",0.403,0.403,0.3983,0.3983,403637.0],["1987-08-11",0.3983,0.4076,0.3983,0.3983,1675628.0],["1987-08-12",0.3983,0.4076,0.3983,0.403,970663.0],["1987-08-13",0.4076,0.4122,0.403,0.4122,862755.0],["1987-08-14",0.4169,0.4308,0.4122,0.4308,1425200.0],["1987-08-17",0.4308,0.4308,0.4169,0.4169,740595.0],["1987-08-18",0.4215,0.4215,0.4076,0.4169,671880.0],["1987-08-19",0.4122,0.4215,0.4122,0.4122,337467.0],["1987-08-20",0.4122,0.4261,0.4122,0.4215,649993.0],["1987-08-21",0.4215,0.4261,0.4122,0.4215,1072463.0],["1987-08-24",0.4261,0.4261,0.3613,0.4122,1516820.0],["1987-08-25",0.4215,0.4493,0.4215,0.4446,3933043.0],["1987-08-26",0.44,0.44,0.4169,0.4215,2152052.0],["1987-08-27",0.4122,0.4261,0.403,0.4215,3256073.0],["1987-08-28",0.4169,0.4261,0.4169,0.4215,1973902.0],["1987-08-31",0.4169,0.4215,0.4169,0.4215,736014.0],["1987-09-01",0.4215,0.4261,0.4169,0.4215,1015964.0],["1987-09-02",0.4169,0.4215,0.4169,0.4169,919763.0],["1987-09-03",0.4169,0.4215,0.4169,0.4169,947249.0],["1987-09-04",0.4215,0.4215,0.4169,0.4169,365462.0],["1987-09-08",0.4169,0.4169,0.3983,0.403,709546.0],["1987-09-09",0.3983,0.403,0.3983,0.3983,863264.0],["1987-09-10",0.3983,0.403,0.3937,0.3983,1513766.0],["1987-09-11",0.3983,0.3983,0.3891,0.3937,1475591.0],["1987-09-14",0.3937,0.3937,0.3891,0.3937,310490.0],["1987-09-15",0.3983,0.3983,0.3844,0.3891,877007.0],["1987-09-16",0.3937,0.3937,0.3891,0.3891,668826.0],["1987-09-17",0.3937,0.3983,0.3891,0.3937,487622.0],["1987-09-18",0.3937,0.3937,0.3891,0.3891,655083.0],["1987-09-21",0.3937,0.3983,0.3937,0.3937,569571.0],["1987-09-22",0.3983,0.403,0.3937,0.3983,1380917.0],["1987-09-23",0.3983,0.403,0.3891,0.3983,1278608.0],["1987-09-24",0.3983,0.3983,0.3937,0.3983,345102.0],["1987-09-25",0.3937,0.3983,0.3937,0.3983,378696.0],["1987-09-28",0.3983,0.3983,0.3891,0.3891,404655.0],["1987-09-29",0.3937,0.3983,0.3891,0.3937,432141.0],["1987-09-30",0.3891,0.3937,0.3891,0.3937,493730.0],["1987-10-01",0.3937,0.3983,0.3891,0.3937,2042108.0],["1987-10-02",0.3937,0.3983,0.3891,0.3937,735505.0],["1987-10-05",0.3937,0.3937,0.3891,0.3937,1459812.0],["1987-10-06",0.3937,0.3937,0.3844,0.3844,1206839.0],["1987-10-07",0.3844,0.3937,0.3844,0.3891,453010.0],["1987-10-08",0.3937,0.3937,0.3891,0.3891,1532599.0],["1987-10-09",0.3937,0.3983,0.3891,0.3937,4777474.0],["1987-10-12",0.3983,0.3983,0.3891,0.3891,3292212.0],["1987-10-13",0.3937,0.403,0.3891,0.403,2743510.0],["1987-10-14",0.403,0.4076,0.3983,0.403,2418259.0],["1987-10-15",0.403,0.4076,0.3983,0.4076,2542964.0],["1987-10-16",0.403,0.4076,0.403,0.403,2959835.0],["1987-10-19",0.403,0.403,0.3381,0.3381,5756790.0],["1987-10-20",0.352,0.3613,0.2964,0.3196,3828698.0],["1987-10-21",0.3428,0.3705,0.3381,0.352,3560455.0],["1987-10-22",0.3566,0.3613,0.3428,0.3566,1858359.0],["1987-10-23",0.3474,0.3566,0.3474,0.352,595530.0],["1987-10-26",0.3482,0.353,0.3294,0.3294,980334.0],["1987-10-27",0.3388,0.3482,0.3106,0.32,1032252.0],["1987-10-28",0.3153,0.3247,0.3153,0.3153,1500532.0],["1987-10-29",0.32,0.3341,0.3153,0.3341,1411457.0],["1987-10-30",0.3388,0.3482,0.3388,0.3435,767572.0],["1987-11-02",0.3388,0.3435,0.3341,0.3341,393457.0],["1987-11-03",0.3388,0.3388,0.3341,0.3388,600620.0],["1987-11-04",0.3294,0.3435,0.3294,0.3388,413817.0],["1987-11-05",0.3341,0.3482,0.3341,0.3482,788441.0],["1987-11-06",0.3435,0.3482,0.3435,0.3482,864791.0],["1987-11-09",0.3482,0.3482,0.3341,0.3388,416362.0],["1987-11-10",0.3341,0.3388,0.3247,0.3341,772153.0],["1987-11-11",0.3341,0.3388,0.3294,0.3341,399565.0],["1987-11-12",0.3341,0.3388,0.3341,0.3388,693258.0],["1987-11-13",0.3388,0.3388,0.3294,0.3341,453010.0],["1987-11-16",0.3341,0.3388,0.3341,0.3341,355791.0],["1987-11-17",0.3388,0.3388,0.3247,0.3247,653556.0],["1987-11-18",0.3341,0.3341,0.3294,0.3341,620471.0],["1987-11-19",0.3341,0.3341,0.3294,0.3294,323215.0],["1987-11-20",0.3341,0.3341,0.3247,0.3341,710564.0],["1987-11-23",0.3341,0.3341,0.3294,0.3341,494748.0],["1987-11-24",0.3341,0.3388,0.3341,0.3341,819999.0],["1987-11-25",0.3341,0.3388,0.3294,0.3294,716163.0],["1987-11-27",0.3294,0.3341,0.3153,0.3341,551247.0],["1987-11-30",0.3247,0.3294,0.32,0.32,490676.0],["1987-12-01",0.3247,0.3294,0.32,0.3247,321688.0],["1987-12-02",0.3294,0.3294,0.32,0.3247,332886.0],["1987-12-03",0.3294,0.3294,0.3247,0.3247,351210.0],["1987-12-04",0.32,0.3247,0.3106,0.3247,1550923.0],["1987-12-07",0.32,0.3294,0.32,0.32,435195.0],["1987-12-08",0.3247,0.3247,0.3153,0.32,830179.0],["1987-12-09",0.3247,0.3247,0.3153,0.32,1614039.0],["1987-12-10",0.32,0.3247,0.3153,0.32,366989.0],["1987-12-11",0.3153,0.3247,0.3153,0.32,285549.0],["1987-12-14",0.32,0.3247,0.3153,0.32,2129656.0],["1987-12-15",0.3153,0.3247,0.3106,0.3106,872426.0],["1987-12-16",0.3153,0.3247,0.3153,0.32,1092314.0],["1987-12-17",0.32,0.3294,0.3153,0.3153,1921475.0],["1987-12-18",0.32,0.3247,0.3153,0.32,1382953.0],["1987-12-21",0.3247,0.3294,0.32,0.32,1796770.0],["1987-12-22",0.32,0.3294,0.3153,0.32,1083152.0],["1987-12-23",0.3247,0.3294,0.32,0.3294,2331220.0],["1987-12-24",0.3247,0.3341,0.3247,0.3294,432650.0],["1987-12-28",0.3294,0.3294,0.3153,0.32,1646615.0],["1987-12-29",0.3247,0.3294,0.32,0.32,774189.0],["1987-12-30",0.3247,0.3294,0.32,0.32,855120.0],["1987-12-31",0.32,0.3247,0.3106,0.32,1364120.0],["1988-01-04",0.3294,0.3388,0.3247,0.3341,1378372.0],["1988-01-05",0.3341,0.3388,0.3294,0.3341,1057193.0],["1988-01-06",0.3341,0.3388,0.3294,0.3341,721253.0],["1988-01-07",0.3341,0.3388,0.3341,0.3388,2182083.0],["1988-01-08",0.3435,0.3577,0.3435,0.3435,1396187.0],["1988-01-11",0.3435,0.3482,0.3388,0.3482,700384.0],["1988-01-12",0.3482,0.3482,0.3435,0.3482,631160.0],["1988-01-13",0.3435,0.3624,0.3435,0.3577,730924.0],["1988-01-14",0.3577,0.3624,0.353,0.353,266207.0],["1988-01-15",0.3624,0.3718,0.3577,0.3718,664245.0],["1988-01-18",0.3718,0.3812,0.3671,0.3765,461154.0],["1988-01-19",0.3765,0.3812,0.3718,0.3718,603165.0],["1988-01-20",0.3718,0.3765,0.3671,0.3765,820508.0],["1988-01-21",0.3765,0.3812,0.3718,0.3812,511545.0],["1988-01-22",0.3812,0.3906,0.3765,0.3859,26123916.0],["1988-01-25",0.3821,0.3964,0.3821,0.3869,766554.0],["1988-01-26",0.3869,0.3916,0.3821,0.3821,276896.0],["1988-01-27",0.3821,0.3916,0.3773,0.3869,555319.0],["1988-01-28",0.3869,0.3916,0.3821,0.3916,812873.0],["1988-01-29",0.3916,0.3916,0.3869,0.3916,304382.0],["1988-02-01",0.3916,0.4107,0.3916,0.4012,2180556.0],["1988-02-02",0.4012,0.4107,0.3964,0.4107,1849197.0],["1988-02-03",0.4107,0.4155,0.4012,0.406,1298968.0],["1988-02-04",0.4012,0.406,0.3964,0.406,553283.0],["1988-02-05",0.406,0.406,0.3916,0.3916,460136.0],["1988-02-08",0.3916,0.4298,0.3869,0.3964,558373.0],["1988-02-09",0.3964,0.406,0.3964,0.406,1547360.0],["1988-02-10",0.4107,0.4155,0.406,0.4155,596039.0],["1988-02-11",0.4107,0.4155,0.4107,0.4107,507473.0],["1988-02-12",0.4107,0.4107,0.406,0.4107,340521.0],["1988-02-16",0.4107,0.4107,0.406,0.406,339503.0],["1988-02-17",0.406,0.4107,0.4012,0.4012,389894.0],["1988-02-18",0.3964,0.4012,0.3964,0.3964,846976.0],["1988-02-19",0.3964,0.4012,0.3964,0.3964,334413.0],["1988-02-22",0.4012,0.4107,0.4012,0.4107,814400.0],["1988-02-23",0.406,0.406,0.4012,0.406,185785.0],["1988-02-24",0.406,0.4107,0.406,0.406,383277.0],["1988-02-25",0.4107,0.4155,0.406,0.406,506964.0],["1988-02-26",0.406,0.4107,0.3916,0.3964,250428.0],["1988-02-29",0.4012,0.4012,0.3916,0.4012,150155.0],["1988-03-01",0.4012,0.4012,0.3916,0.3916,213271.0],["1988-03-02",0.3916,0.3964,0.3916,0.3964,269770.0],["1988-03-03",0.4012,0.4107,0.4012,0.406,627088.0],["1988-03-04",0.4107,0.4107,0.4012,0.4107,507982.0],["1988-03-07",0.4012,0.406,0.4012,0.406,314053.0],["1988-03-08",0.4012,0.406,0.4012,0.4012,294202.0],["1988-03-09",0.4012,0.4107,0.3964,0.3964,698857.0],["1988-03-10",0.4012,0.4012,0.3964,0.4012,460136.0],["1988-03-11",0.4012,0.4012,0.3964,0.4012,241266.0],["1988-03-14",0.3964,0.406,0.3964,0.406,199019.0],["1988-03-15",0.406,0.406,0.3964,0.406,403637.0],["1988-03-16",0.4107,0.4107,0.406,0.4107,814909.0],["1988-03-17",0.4107,0.4155,0.4107,0.4155,190366.0],["1988-03-18",0.4107,0.4203,0.4107,0.4203,1478645.0],["1988-03-21",0.4203,0.4251,0.4203,0.4203,518671.0],["1988-03-22",0.4203,0.4251,0.4155,0.4155,320161.0],["1988-03-23",0.4155,0.4203,0.4155,0.4155,442830.0],["1988-03-24",0.4107,0.4155,0.406,0.4107,324742.0],["1988-03-25",0.406,0.4107,0.4012,0.406,463190.0],["1988-03-28",0.4107,0.4155,0.406,0.4155,310999.0],["1988-03-29",0.4203,0.4203,0.4107,0.4203,394475.0],["1988-03-30",0.4203,0.4203,0.406,0.406,364444.0],["1988-03-31",0.406,0.4155,0.406,0.4107,161862.0],["1988-04-04",0.4107,0.4107,0.406,0.4107,493221.0],["1988-04-05",0.406,0.4107,0.406,0.406,255009.0],["1988-04-06",0.4107,0.4155,0.406,0.4155,295729.0],["1988-04-07",0.4107,0.4203,0.4107,0.4203,2580121.0],["1988-04-08",0.4203,0.4203,0.4107,0.4107,270279.0],["1988-04-11",0.4155,0.4203,0.4107,0.4107,780806.0],["1988-04-12",0.4107,0.4155,0.406,0.4107,355282.0],["1988-04-13",0.406,0.4155,0.4012,0.4155,1705659.0],["1988-04-14",0.406,0.4155,0.406,0.406,872426.0],["1988-04-15",0.4107,0.4155,0.4012,0.4155,418398.0],["1988-04-18",0.4203,0.4203,0.4107,0.4155,290130.0],["1988-04-19",0.4107,0.4155,0.4012,0.406,1141178.0],["1988-04-20",0.4012,0.4155,0.4012,0.406,1579936.0],["1988-04-21",0.406,0.4107,0.406,0.406,318125.0],["1988-04-22",0.406,0.4107,0.4012,0.406,560409.0],["1988-04-25",0.4021,0.4118,0.3972,0.4069,666281.0],["1988-04-26",0.4069,0.4166,0.4069,0.4118,1717875.0],["1988-04-27",0.4118,0.4118,0.4069,0.4118,517144.0],["1988-04-28",0.4069,0.4118,0.3972,0.4021,432650.0],["1988-04-29",0.4021,0.4069,0.3972,0.4021,612836.0],["1988-05-02",0.3972,0.4021,0.3924,0.3972,1034797.0],["1988-05-03",0.3972,0.4021,0.3924,0.3972,596039.0],["1988-05-04",0.4069,0.4118,0.4021,0.4069,935033.0],["1988-05-05",0.4069,0.4118,0.3972,0.4021,679006.0],["1988-05-06",0.4021,0.4069,0.3972,0.4021,309472.0],["1988-05-09",0.4069,0.4118,0.3972,0.4118,607746.0],["1988-05-10",0.4118,0.4166,0.4021,0.4166,1005275.0],["1988-05-11",0.4166,0.4166,0.4118,0.4166,475406.0],["1988-05-12",0.4166,0.4215,0.4166,0.4166,349174.0],["1988-05-13",0.4166,0.4215,0.4166,0.4166,186294.0],["1988-05-16",0.4215,0.4311,0.4215,0.4263,1512748.0],["1988-05-17",0.4263,0.4311,0.4215,0.4215,505946.0],["1988-05-18",0.4215,0.4263,0.4215,0.4215,708528.0],["1988-05-19",0.4215,0.4263,0.4166,0.4215,416871.0],["1988-05-20",0.4263,0.4263,0.4215,0.4263,872426.0],["1988-05-23",0.4263,0.4311,0.4215,0.4215,847485.0],["1988-05-24",0.4215,0.4263,0.4215,0.4263,567026.0],["1988-05-25",0.4263,0.436,0.4215,0.4311,651011.0],["1988-05-26",0.4311,0.436,0.4263,0.4311,701911.0],["1988-05-27",0.4311,0.436,0.4263,0.436,1332053.0],["1988-05-31",0.436,0.436,0.4311,0.436,1174772.0],["1988-06-01",0.436,0.4457,0.4311,0.4457,1294387.0],["1988-06-02",0.4408,0.4457,0.4408,0.4457,287076.0],["1988-06-03",0.4408,0.4457,0.4408,0.4408,203600.0],["1988-06-06",0.4408,0.4408,0.436,0.436,871917.0],["1988-06-07",0.4408,0.4457,0.436,0.4408,1104530.0],["1988-06-08",0.4408,0.4505,0.4408,0.4457,544121.0],["1988-06-09",0.4505,0.4505,0.4457,0.4457,373097.0],["1988-06-10",0.4457,0.4505,0.4457,0.4457,167461.0],["1988-06-13",0.4457,0.4505,0.436,0.4408,271806.0],["1988-06-14",0.4408,0.4457,0.436,0.4408,958956.0],["1988-06-15",0.4408,0.4457,0.4408,0.4457,942668.0],["1988-06-16",0.4457,0.4505,0.436,0.436,827125.0],["1988-06-17",0.4457,0.4457,0.4408,0.4408,256027.0],["1988-06-20",0.436,0.4408,0.4311,0.436,196983.0],["1988-06-21",0.436,0.4457,0.436,0.4408,815927.0],["1988-06-22",0.4457,0.4505,0.4457,0.4505,497802.0],["1988-06-23",0.4457,0.4505,0.4408,0.4408,242793.0],["1988-06-24",0.4408,0.4457,0.4408,0.4457,524779.0],["1988-06-27",0.4408,0.4457,0.4408,0.4457,180186.0],["1988-06-28",0.4408,0.4457,0.4408,0.4457,358845.0],["1988-06-29",0.4457,0.4554,0.436,0.4408,1088242.0],["1988-06-30",0.436,0.4408,0.436,0.4408,136412.0],["1988-07-01",0.4457,0.4457,0.4408,0.4457,546666.0],["1988-07-05",0.4457,0.4457,0.4408,0.4457,338485.0],["1988-07-06",0.4457,0.4505,0.4457,0.4505,546666.0],["1988-07-07",0.4457,0.4505,0.4408,0.4457,243302.0],["1988-07-08",0.4457,0.4457,0.4408,0.4457,219379.0],["1988-07-11",0.4408,0.4457,0.436,0.4408,360881.0],["1988-07-12",0.436,0.4408,0.4263,0.4263,374115.0],["1988-07-13",0.4263,0.4602,0.4263,0.4311,349683.0],["1988-07-14",0.436,0.436,0.4263,0.4263,1164083.0],["1988-07-15",0.4311,0.4311,0.4263,0.4311,271806.0],["1988-07-18",0.4263,0.4263,0.4215,0.4263,426033.0],["1988-07-19",0.4263,0.4263,0.4166,0.4263,559900.0],["1988-07-20",0.4263,0.4263,0.4215,0.4215,826107.0],["1988-07-21",0.4166,0.4215,0.4118,0.4166,750775.0],["1988-07-22",0.4166,0.4166,0.4118,0.4118,740086.0],["1988-07-25",0.4128,0.4177,0.4128,0.4177,628615.0],["1988-07-26",0.4177,0.4226,0.4128,0.4226,790986.0],["1988-07-27",0.4226,0.4324,0.4226,0.4275,900930.0],["1988-07-28",0.4275,0.4324,0.4275,0.4275,115543.0],["1988-07-29",0.4275,0.4471,0.4275,0.4422,209199.0],["1988-08-01",0.4373,0.4422,0.4373,0.4373,264680.0],["1988-08-02",0.4422,0.4471,0.4373,0.4471,431632.0],["1988-08-03",0.4422,0.4471,0.4373,0.4471,256536.0],["1988-08-04",0.4471,0.4521,0.4422,0.4471,429087.0],["1988-08-05",0.4471,0.4521,0.4422,0.4471,589931.0],["1988-08-08",0.4521,0.4521,0.4373,0.4373,570589.0],["1988-08-09",0.4422,0.4471,0.4373,0.4471,2801027.0],["1988-08-10",0.4471,0.4471,0.4324,0.4373,354264.0],["1988-08-11",0.4373,0.4471,0.4373,0.4471,349174.0],["1988-08-12",0.4422,0.4422,0.4324,0.4373,4567766.0],["1988-08-15",0.4324,0.4373,0.4275,0.4324,456064.0],["1988-08-16",0.4275,0.4324,0.4275,0.4275,287585.0],["1988-08-17",0.4275,0.4324,0.4275,0.4324,163898.0],["1988-08-18",0.4324,0.4373,0.4324,0.4373,217852.0],["1988-08-19",0.4373,0.4471,0.4275,0.4422,916200.0],["1988-08-22",0.4422,0.4471,0.4373,0.4422,2060941.0],["1988-08-23",0.4422,0.4471,0.4373,0.4422,416362.0],["1988-08-24",0.4373,0.4471,0.4373,0.4373,258063.0],["1988-08-25",0.4373,0.4373,0.4324,0.4373,466753.0],["1988-08-26",0.4373,0.4373,0.4324,0.4373,216834.0],["1988-08-29",0.4324,0.4422,0.4324,0.4422,594003.0],["1988-08-30",0.4422,0.4471,0.4422,0.4422,505437.0],["1988-08-31",0.4422,0.4471,0.4422,0.4471,526815.0],["1988-09-01",0.4422,0.4422,0.4373,0.4373,169497.0],["1988-09-02",0.4471,0.4471,0.4373,0.4422,254500.0],["1988-09-06",0.4422,0.4471,0.4373,0.4422,428069.0],["1988-09-07",0.4422,0.4422,0.4373,0.4422,426033.0],["1988-09-08",0.4422,0.4422,0.4373,0.4373,163389.0],["1988-09-09",0.4422,0.4422,0.4373,0.4422,266207.0],["1988-09-12",0.4422,0.457,0.4373,0.4422,3747767.0],["1988-09-13",0.4422,0.4471,0.4422,0.4422,1154412.0],["1988-09-14",0.4521,0.457,0.4521,0.4521,1910786.0],["1988-09-15",0.4521,0.457,0.4521,0.4521,448429.0],["1988-09-16",0.4521,0.4668,0.4521,0.4668,1810513.0],["1988-09-19",0.4668,0.4668,0.4619,0.4619,817963.0],["1988-09-20",0.4668,0.4717,0.4668,0.4717,794549.0],["1988-09-21",0.4668,0.4717,0.4619,0.4717,356809.0],["1988-09-22",0.4717,0.4717,0.4668,0.4668,671371.0],["1988-09-23",0.4717,0.4766,0.4668,0.4668,613345.0],["1988-09-26",0.4717,0.4717,0.4668,0.4717,827125.0],["1988-09-27",0.4717,0.4717,0.4668,0.4668,1449632.0],["1988-09-28",0.4717,0.4717,0.4619,0.4619,442321.0],["1988-09-29",0.4619,0.4668,0.4619,0.4668,2223821.0],["1988-09-30",0.4619,0.4717,0.4619,0.4717,1418583.0],["1988-10-03",0.4717,0.4815,0.4717,0.4815,1626255.0],["1988-10-04",0.4815,0.4914,0.4815,0.4865,1014946.0],["1988-10-05",0.4914,0.5159,0.4914,0.5061,3423025.0],["1988-10-06",0.511,0.511,0.5061,0.511,2834621.0],["1988-10-07",0.511,0.511,0.5061,0.5061,1092314.0],["1988-10-10",0.5061,0.5061,0.5012,0.5061,430614.0],["1988-10-11",0.5061,0.511,0.5012,0.5061,1563139.0],["1988-10-12",0.5061,0.5061,0.4963,0.5012,606219.0],["1988-10-13",0.4963,0.5061,0.4914,0.5061,423488.0],["1988-10-14",0.5061,0.5061,0.4865,0.4963,686132.0],["1988-10-17",0.4914,0.5012,0.4914,0.4963,175605.0],["1988-10-18",0.5012,0.5012,0.4865,0.4914,517144.0],["1988-10-19",0.4914,0.4963,0.4865,0.4914,466244.0],["1988-10-20",0.4963,0.511,0.4914,0.511,1243996.0],["1988-10-21",0.5159,0.5258,0.511,0.5258,3731988.0],["1988-10-24",0.5258,0.5307,0.5258,0.5258,4137661.0],["1988-10-25",0.5218,0.5268,0.5218,0.5268,8154689.0],["1988-10-26",0.5268,0.5367,0.5268,0.5317,7075100.0],["1988-10-27",0.5317,0.5417,0.5268,0.5367,2483411.0],["1988-10-28",0.5367,0.5466,0.5367,0.5466,1138633.0],["1988-10-31",0.5417,0.5516,0.5417,0.5466,619962.0],["1988-11-01",0.5466,0.5466,0.5367,0.5466,628106.0],["1988-11-02",0.5466,0.5466,0.5367,0.5417,2474758.0],["1988-11-03",0.5417,0.5466,0.5417,0.5417,1061265.0],["1988-11-04",0.5417,0.5466,0.5367,0.5417,8185738.0],["1988-11-07",0.5417,0.5466,0.5417,0.5417,931979.0],["1988-11-08",0.5417,0.5466,0.5417,0.5417,1256212.0],["1988-11-09",0.5417,0.5466,0.5367,0.5417,263662.0],["1988-11-10",0.5417,0.5466,0.5367,0.5417,1970339.0],["1988-11-11",0.5417,0.5417,0.5367,0.5367,1621165.0],["1988-11-14",0.5367,0.5417,0.5367,0.5417,745176.0],["1988-11-15",0.5317,0.5417,0.5317,0.5367,1750960.0],["1988-11-16",0.5367,0.5417,0.5317,0.5367,1907223.0],["1988-11-17",0.5367,0.5367,0.5268,0.5367,377678.0],["1988-11-18",0.5367,0.5367,0.5317,0.5367,623525.0],["1988-11-21",0.5367,0.5417,0.5317,0.5317,1303549.0],["1988-11-22",0.5317,0.5367,0.5317,0.5367,703947.0],["1988-11-23",0.5317,0.5367,0.5317,0.5367,677988.0],["1988-11-25",0.5317,0.5367,0.5317,0.5367,602147.0],["1988-11-28",0.5367,0.5367,0.5317,0.5317,1295914.0],["1988-11-29",0.5317,0.5367,0.5317,0.5367,1027162.0],["1988-11-30",0.5367,0.5417,0.5317,0.5367,492712.0],["1988-12-01",0.5317,0.5367,0.5317,0.5317,471843.0],["1988-12-02",0.5367,0.5516,0.5317,0.5317,137430.0],["1988-12-05",0.5367,0.5367,0.5317,0.5367,404655.0],["1988-12-06",0.5367,0.5417,0.5367,0.5417,1149831.0],["1988-12-07",0.5417,0.5417,0.5367,0.5417,353246.0],["1988-12-08",0.5417,0.5417,0.5367,0.5417,388367.0],["1988-12-09",0.5417,0.5417,0.5367,0.5417,268243.0],["1988-12-12",0.5417,0.5417,0.5367,0.5367,396511.0],["1988-12-13",0.5367,0.5417,0.5317,0.5317,510018.0],["1988-12-14",0.5367,0.5466,0.5317,0.5417,2467632.0],["1988-12-15",0.5466,0.5466,0.5417,0.5466,540558.0],["1988-12-16",0.5417,0.5466,0.5417,0.5466,451992.0],["1988-12-19",0.5417,0.5516,0.5417,0.5516,1643561.0],["1988-12-20",0.5466,0.5566,0.5466,0.5516,1928092.0],["1988-12-21",0.5516,0.5615,0.5516,0.5566,1919948.0],["1988-12-22",0.5566,0.5615,0.5516,0.5516,1588080.0],["1988-12-23",0.5566,0.5566,0.5516,0.5516,373097.0],["1988-12-27",0.5516,0.5566,0.5466,0.5466,613854.0],["1988-12-28",0.5466,0.5516,0.5417,0.5516,830179.0],["1988-12-29",0.5466,0.5516,0.5466,0.5516,357827.0],["1988-12-30",0.5466,0.5516,0.5417,0.5516,1263338.0],["1989-01-03",0.5367,0.5466,0.5367,0.5417,880570.0],["1989-01-04",0.5417,0.5466,0.5367,0.5417,393966.0],["1989-01-05",0.5417,0.5466,0.5417,0.5417,867336.0],["1989-01-06",0.5466,0.5516,0.5417,0.5466,636759.0],["1989-01-09",0.5466,0.5516,0.5466,0.5516,344593.0],["1989-01-10",0.5466,0.5516,0.5466,0.5466,410254.0],["1989-01-11",0.5417,0.5466,0.5417,0.5466,430105.0],["1989-01-12",0.5466,0.5466,0.5417,0.5417,548702.0],["1989-01-13",0.5417,0.5466,0.5417,0.5417,256027.0],["1989-01-16",0.5417,0.5466,0.5417,0.5466,219379.0],["1989-01-17",0.5466,0.5516,0.5466,0.5516,176623.0],["1989-01-18",0.5466,0.5516,0.5466,0.5466,655083.0],["1989-01-19",0.5516,0.5516,0.5466,0.5466,5889639.0],["1989-01-20",0.5466,0.5466,0.5367,0.5417,214798.0],["1989-01-23",0.5367,0.5466,0.5367,0.5367,262644.0],["1989-01-24",0.5367,0.5466,0.5317,0.5417,788441.0],["1989-01-25",0.535,0.5502,0.53,0.5502,4878256.0],["1989-01-26",0.5451,0.5602,0.5451,0.5602,5339919.0],["1989-01-27",0.5602,0.5653,0.5602,0.5602,1444033.0],["1989-01-30",0.5653,0.5703,0.5602,0.5653,1030216.0],["1989-01-31",0.5653,0.5703,0.5602,0.5653,1457267.0],["1989-02-01",0.5653,0.5703,0.5552,0.5653,1791171.0],["1989-02-02",0.5653,0.5703,0.5653,0.5703,1380408.0],["1989-02-03",0.5653,0.5703,0.5602,0.5703,4489380.0],["1989-02-06",0.5653,0.5703,0.5602,0.5653,3726389.0],["1989-02-07",0.5653,0.5754,0.5602,0.5754,2040072.0],["1989-02-08",0.5754,0.5804,0.5703,0.5754,471334.0],["1989-02-09",0.5754,0.5804,0.5703,0.5754,945722.0],["1989-02-10",0.5754,0.5804,0.5754,0.5804,1010874.0],["1989-02-13",0.5754,0.5804,0.5754,0.5804,858174.0],["1989-02-14",0.5754,0.5855,0.5754,0.5754,1433344.0],["1989-02-15",0.5754,0.5754,0.5653,0.5754,1457267.0],["1989-02-16",0.5703,0.5754,0.5653,0.5703,1256212.0],["1989-02-17",0.5754,0.5754,0.5703,0.5754,1540743.0],["1989-02-21",0.5703,0.5804,0.5703,0.5754,1751469.0],["1989-02-22",0.5754,0.5804,0.5754,0.5754,890750.0],["1989-02-23",0.5754,0.5804,0.5754,0.5754,554810.0],["1989-02-24",0.5754,0.5754,0.5703,0.5703,2526676.0],["1989-02-27",0.5754,0.5754,0.5602,0.5653,1045486.0],["1989-02-28",0.5653,0.5703,0.5653,0.5653,651011.0],["1989-03-01",0.5653,0.5703,0.5602,0.5653,1338670.0],["1989-03-02",0.5602,0.5602,0.5502,0.5502,473879.0],["1989-03-03",0.5552,0.5602,0.5552,0.5552,3521771.0],["1989-03-06",0.5602,0.5602,0.5552,0.5552,2225348.0],["1989-03-07",0.5602,0.5653,0.5552,0.5552,1419092.0],["1989-03-08",0.5552,0.5602,0.5502,0.5502,1885845.0],["1989-03-09",0.5552,0.5552,0.5502,0.5502,374115.0],["1989-03-10",0.5502,0.5552,0.5451,0.5451,1939290.0],["1989-03-13",0.5502,0.5552,0.5451,0.5502,849012.0],["1989-03-14",0.5502,0.5552,0.5451,0.5451,302346.0],["1989-03-15",0.5451,0.5552,0.5451,0.5451,305400.0],["1989-03-16",0.5502,0.5552,0.5451,0.5502,294711.0],["1989-03-17",0.5502,0.5552,0.5401,0.5451,553283.0],["1989-03-20",0.5451,0.5502,0.5401,0.5502,1545324.0],["1989-03-21",0.5552,0.5602,0.5502,0.5502,971681.0],["1989-03-22",0.5451,0.5552,0.5451,0.5502,1136088.0],["1989-03-23",0.5502,0.5552,0.5502,0.5552,674934.0],["1989-03-27",0.5502,0.5552,0.5502,0.5552,225996.0],["1989-03-28",0.5552,0.5552,0.5502,0.5552,463190.0],["1989-03-29",0.5502,0.5552,0.5451,0.5552,750775.0],["1989-03-30",0.5552,0.5552,0.5451,0.5502,284531.0],["1989-03-31",0.5502,0.5552,0.5451,0.5451,2119476.0],["1989-04-03",0.5502,0.5602,0.5451,0.5502,1429781.0],["1989-04-04",0.5552,0.5602,0.5552,0.5602,415853.0],["1989-04-05",0.5552,0.5602,0.5502,0.5552,514599.0],["1989-04-06",0.5552,0.5552,0.5502,0.5502,325251.0],["1989-04-07",0.5502,0.5552,0.5502,0.5552,522234.0],["1989-04-10",0.5552,0.5754,0.5552,0.5653,690713.0],["1989-04-11",0.5653,0.5703,0.5653,0.5703,356809.0],["1989-04-12",0.5703,0.5754,0.5703,0.5703,460645.0],["1989-04-13",0.5703,0.5703,0.5653,0.5703,423488.0],["1989-04-14",0.5703,0.5754,0.5653,0.5703,1043450.0],["1989-04-17",0.5754,0.5804,0.5754,0.5804,474897.0],["1989-04-18",0.5804,0.5855,0.5804,0.5855,397529.0],["1989-04-19",0.5855,0.5855,0.5754,0.5855,407200.0],["1989-04-20",0.5855,0.5855,0.5804,0.5855,401601.0],["1989-04-21",0.5905,0.5956,0.5855,0.5905,711582.0],["1989-04-24",0.594,0.6043,0.5889,0.594,3021933.0],["1989-04-25",0.594,0.5991,0.594,0.5991,2320531.0],["1989-04-26",0.5991,0.6043,0.5991,0.6043,358845.0],["1989-04-27",0.5991,0.6247,0.5991,0.6247,1204294.0],["1989-04-28",0.6247,0.635,0.6196,0.6299,1598260.0],["1989-05-01",0.6299,0.6299,0.6094,0.6247,2237055.0],["1989-05-02",0.6145,0.6247,0.6145,0.6196,3250983.0],["1989-05-03",0.6196,0.6196,0.6145,0.6196,2016149.0],["1989-05-04",0.6145,0.6196,0.6145,0.6196,2288464.0],["1989-05-05",0.6196,0.635,0.6196,0.6299,2021748.0],["1989-05-08",0.635,0.6503,0.6299,0.6452,479987.0],["1989-05-09",0.6452,0.6503,0.6401,0.6401,1011383.0],["1989-05-10",0.6401,0.6452,0.6401,0.6452,360881.0],["1989-05-11",0.6452,0.6503,0.6401,0.6503,1337652.0],["1989-05-12",0.6555,0.6708,0.6555,0.6657,1847670.0],["1989-05-15",0.6606,0.6606,0.6555,0.6606,354773.0],["1989-05-16",0.6555,0.6555,0.6503,0.6503,1220582.0],["1989-05-17",0.6555,0.6555,0.6503,0.6503,779788.0],["1989-05-18",0.6503,0.6606,0.6503,0.6606,2605062.0],["1989-05-19",0.6606,0.6606,0.6555,0.6606,1339688.0],["1989-05-22",0.6657,0.6657,0.6555,0.6606,550738.0],["1989-05-23",0.6606,0.6606,0.6555,0.6555,1359030.0],["1989-05-24",0.6555,0.6606,0.6555,0.6555,360881.0],["1989-05-25",0.6555,0.6606,0.6555,0.6606,871917.0],["1989-05-26",0.6606,0.6657,0.6606,0.6606,1380917.0],["1989-05-30",0.6606,0.6759,0.6606,0.6759,1657813.0],["1989-05-31",0.6708,0.6708,0.6606,0.6708,994077.0],["1989-06-01",0.6657,0.6657,0.6555,0.6657,2962380.0],["1989-06-02",0.6606,0.6708,0.6606,0.6708,802693.0],["1989-06-05",0.6811,0.6862,0.6759,0.6759,855120.0],["1989-06-06",0.6811,0.6811,0.6708,0.6759,1690389.0],["1989-06-07",0.6811,0.6913,0.6759,0.6913,1629309.0],["1989-06-08",0.6862,0.7067,0.6862,0.7015,2472722.0],["1989-06-09",0.6964,0.7118,0.6964,0.7067,1499005.0],["1989-06-12",0.7067,0.7118,0.7067,0.7067,1067373.0],["1989-06-13",0.7118,0.7374,0.7067,0.722,910092.0],["1989-06-14",0.722,0.7323,0.722,0.7272,733469.0],["1989-06-15",0.722,0.7323,0.722,0.7272,586368.0],["1989-06-16",0.722,0.7272,0.722,0.722,1122854.0],["1989-06-19",0.7169,0.7272,0.7169,0.722,819490.0],["1989-06-20",0.722,0.7323,0.722,0.722,1011383.0],["1989-06-21",0.722,0.7272,0.7169,0.7169,805238.0],["1989-06-22",0.7118,0.7118,0.7015,0.7015,2831567.0],["1989-06-23",0.7067,0.7169,0.7067,0.7169,1050576.0],["1989-06-26",0.7169,0.7169,0.7015,0.7067,1019527.0],["1989-06-27",0.7067,0.7118,0.7067,0.7067,1085697.0],["1989-06-28",0.7015,0.7067,0.6964,0.6964,868863.0],["1989-06-29",0.6964,0.7015,0.6913,0.6913,796076.0],["1989-06-30",0.6862,0.7067,0.6862,0.7067,1143214.0],["1989-07-03",0.7015,0.7118,0.7015,0.7067,1660358.0],["1989-07-05",0.7067,0.7169,0.7067,0.7118,135394.0],["1989-07-06",0.7169,0.7323,0.7118,0.7323,512054.0],["1989-07-07",0.7272,0.7374,0.7272,0.7323,925362.0],["1989-07-10",0.7323,0.7425,0.7272,0.7374,427560.0],["1989-07-11",0.7374,0.763,0.7374,0.7579,1746379.0],["1989-07-12",0.7579,0.7579,0.7528,0.7579,360881.0],["1989-07-13",0.7528,0.7579,0.7476,0.7528,1083661.0],["1989-07-14",0.7476,0.7476,0.7323,0.7374,1759613.0],["1989-07-17",0.7425,0.7425,0.7374,0.7374,292166.0],["1989-07-18",0.7323,0.7425,0.7272,0.7374,292166.0],["1989-07-19",0.7425,0.7476,0.7323,0.7323,2066031.0],["1989-07-20",0.7323,0.7425,0.7323,0.7374,476424.0],["1989-07-21",0.7374,0.7425,0.7374,0.7425,489149.0],["1989-07-24",0.7374,0.7425,0.7374,0.7374,675952.0],["1989-07-25",0.7357,0.7513,0.7357,0.7461,1879228.0],["1989-07-26",0.7461,0.7565,0.7461,0.7565,2903845.0],["1989-07-27",0.7513,0.7616,0.7461,0.7565,896858.0],["1989-07-28",0.7565,0.7616,0.7513,0.7565,396511.0],["1989-07-31",0.7565,0.7772,0.7513,0.7772,453519.0],["1989-08-01",0.7772,0.7875,0.7772,0.7824,545139.0],["1989-08-02",0.7772,0.7772,0.7668,0.7668,589931.0],["1989-08-03",0.7772,0.7824,0.772,0.7824,693767.0],["1989-08-04",0.7772,0.7824,0.7772,0.7772,537504.0],["1989-08-07",0.7824,0.7824,0.7772,0.7772,352737.0],["1989-08-08",0.7824,0.7824,0.7772,0.7772,304891.0],["1989-08-09",0.7772,0.7824,0.7772,0.7772,249919.0],["1989-08-10",0.7772,0.7824,0.772,0.772,390912.0],["1989-08-11",0.772,0.7772,0.772,0.772,1048540.0],["1989-08-14",0.772,0.772,0.7616,0.7668,939105.0],["1989-08-15",0.7668,0.772,0.7616,0.7616,1591134.0],["1989-08-16",0.7616,0.7668,0.7616,0.7668,391421.0],["1989-08-17",0.7616,0.7616,0.7616,0.7616,2099625.0],["1989-08-18",0.7668,0.772,0.7616,0.772,258063.0],["1989-08-21",0.772,0.7772,0.772,0.772,170515.0],["1989-08-22",0.7772,0.7772,0.7668,0.772,1631345.0],["1989-08-23",0.772,0.7772,0.772,0.772,274351.0],["1989-08-24",0.772,0.7772,0.7668,0.772,209199.0],["1989-08-25",0.7772,0.7772,0.772,0.7772,414835.0],["1989-08-28",0.772,0.7772,0.772,0.772,447920.0],["1989-08-29",0.772,0.7772,0.7668,0.772,822544.0],["1989-08-30",0.772,0.7772,0.772,0.772,415344.0],["1989-08-31",0.772,0.7772,0.7668,0.772,693258.0],["1989-09-01",0.772,0.772,0.7668,0.7668,788950.0],["1989-09-05",0.772,0.7772,0.7668,0.772,646430.0],["1989-09-06",0.772,0.772,0.7668,0.772,382768.0],["1989-09-07",0.772,0.772,0.7668,0.772,1220073.0],["1989-09-08",0.772,0.772,0.7668,0.772,367498.0],["1989-09-11",0.772,0.7824,0.772,0.7772,1275045.0],["1989-09-12",0.7772,0.7824,0.772,0.7772,154227.0],["1989-09-13",0.7824,0.7824,0.7772,0.7824,250428.0],["1989-09-14",0.7824,0.7824,0.7772,0.7772,112998.0],["1989-09-15",0.7824,0.7824,0.772,0.7772,207672.0],["1989-09-18",0.7772,0.7824,0.772,0.772,205127.0],["1989-09-19",0.772,0.7772,0.772,0.7772,226505.0],["1989-09-20",0.7772,0.7772,0.772,0.7772,778770.0],["1989-09-21",0.772,0.772,0.772,0.772,142520.0],["1989-09-22",0.7772,0.7772,0.772,0.772,350192.0],["1989-09-25",0.772,0.772,0.7668,0.772,191384.0],["1989-09-26",0.772,0.7772,0.772,0.772,261626.0],["1989-09-27",0.772,0.772,0.7616,0.772,1726528.0],["1989-09-28",0.7668,0.772,0.7668,0.7668,1701078.0],["1989-09-29",0.7668,0.772,0.7668,0.772,146592.0],["1989-10-02",0.772,0.772,0.7616,0.7616,548702.0],["1989-10-03",0.7616,0.7668,0.7616,0.7616,419416.0],["1989-10-04",0.7616,0.7668,0.7513,0.7565,847994.0],["1989-10-05",0.7616,0.7616,0.7513,0.7565,1481190.0],["1989-10-06",0.7565,0.7616,0.7565,0.7565,599093.0],["1989-10-09",0.7616,0.7616,0.7513,0.7513,1521401.0],["1989-10-10",0.7565,0.7565,0.7461,0.7513,2061959.0],["1989-10-11",0.7565,0.7565,0.7513,0.7513,304891.0],["1989-10-12",0.7513,0.7565,0.7513,0.7513,280968.0],["1989-10-13",0.7513,0.7565,0.7357,0.7357,360881.0],["1989-10-16",0.7254,0.7357,0.7254,0.7306,511036.0],["1989-10-17",0.7306,0.7461,0.7306,0.7409,1547360.0],["1989-10-18",0.7409,0.7461,0.7409,0.7461,204618.0],["1989-10-19",0.7409,0.7461,0.7357,0.7409,1558558.0],["1989-10-20",0.7409,0.7461,0.7357,0.7357,1434871.0],["1989-10-23",0.7357,0.7409,0.7306,0.7357,618944.0],["1989-10-24",0.7306,0.7357,0.7098,0.7202,22497291.0],["1989-10-25",0.7185,0.729,0.7133,0.729,3854148.0],["1989-10-26",0.729,0.7552,0.729,0.75,4596779.0],["1989-10-27",0.7447,0.75,0.7447,0.75,441812.0],["1989-10-30",0.75,0.7552,0.75,0.7552,355282.0],["1989-10-31",0.75,0.7552,0.75,0.75,239739.0],["1989-11-01",0.7552,0.7605,0.75,0.75,742122.0],["1989-11-02",0.7552,0.7552,0.7447,0.75,669335.0],["1989-11-03",0.75,0.75,0.7395,0.7447,314562.0],["1989-11-06",0.7447,0.7447,0.7395,0.7395,191384.0],["1989-11-07",0.7395,0.7395,0.729,0.729,406691.0],["1989-11-08",0.7342,0.75,0.7342,0.7447,409236.0],["1989-11-09",0.7447,0.75,0.7395,0.7395,150155.0],["1989-11-10",0.7447,0.75,0.7395,0.7395,141502.0],["1989-11-13",0.7447,0.75,0.7395,0.7447,430105.0],["1989-11-14",0.7447,0.7605,0.7447,0.75,3699921.0],["1989-11-15",0.75,0.7605,0.75,0.7552,825598.0],["1989-11-16",0.7552,0.7605,0.7552,0.7605,1077553.0],["1989-11-17",0.7605,0.7657,0.7552,0.7605,597566.0],["1989-11-20",0.7552,0.7605,0.7552,0.7605,709037.0],["1989-11-21",0.7605,0.7605,0.7552,0.7605,412290.0],["1989-11-22",0.7605,0.7605,0.7552,0.7552,275369.0],["1989-11-24",0.7605,0.7605,0.7552,0.7552,146592.0],["1989-11-27",0.7605,0.7605,0.7552,0.7605,192911.0],["1989-11-28",0.7605,0.7605,0.7552,0.7605,1106566.0],["1989-11-29",0.7605,0.7657,0.7605,0.7657,393966.0],["1989-11-30",0.771,0.7762,0.7657,0.7762,596039.0],["1989-12-01",0.7762,0.7919,0.7762,0.7919,513581.0],["1989-12-04",0.7919,0.8129,0.7919,0.8129,626070.0],["1989-12-05",0.8182,0.8234,0.8024,0.8077,1039887.0],["1989-12-06",0.8129,0.8129,0.8024,0.8077,373606.0],["1989-12-07",0.8129,0.8182,0.8024,0.8077,578733.0],["1989-12-08",0.8129,0.8129,0.7972,0.8024,293693.0],["1989-12-11",0.7972,0.8024,0.7919,0.7972,891768.0],["1989-12-12",0.7972,0.7972,0.7919,0.7919,1216510.0],["1989-12-13",0.7919,0.8077,0.7919,0.8024,799639.0],["1989-12-14",0.8077,0.8129,0.7972,0.8024,1433853.0],["1989-12-15",0.8077,0.8077,0.7919,0.7972,968627.0],["1989-12-18",0.8024,0.8024,0.7919,0.7972,395493.0],["1989-12-19",0.7972,0.8024,0.7867,0.7919,1029198.0],["1989-12-20",0.7919,0.7972,0.7867,0.7972,742122.0],["1989-12-21",0.7972,0.8077,0.7919,0.7972,952339.0],["1989-12-22",0.7972,0.7972,0.7867,0.7972,588913.0],["1989-12-26",0.7919,0.7972,0.7919,0.7972,474388.0],["1989-12-27",0.7972,0.7972,0.7919,0.7919,237194.0],["1989-12-28",0.7972,0.7972,0.7919,0.7972,143029.0],["1989-12-29",0.7919,0.8129,0.7919,0.8129,1481190.0],["1990-01-02",0.8024,0.8077,0.7972,0.8077,323724.0],["1990-01-03",0.8077,0.8077,0.7972,0.7972,465735.0],["1990-01-04",0.7972,0.8024,0.7972,0.7972,337976.0],["1990-01-05",0.8024,0.8024,0.7919,0.7919,435195.0],["1990-01-08",0.7919,0.7972,0.7867,0.7867,290130.0],["1990-01-09",0.7867,0.7919,0.7814,0.7814,403128.0],["1990-01-10",0.7867,0.7867,0.7762,0.7762,346629.0],["1990-01-11",0.7814,0.7867,0.7762,0.7814,825598.0],["1990-01-12",0.7762,0.7814,0.7605,0.7657,466244.0],["1990-01-15",0.7605,0.771,0.7605,0.7657,637268.0],["1990-01-16",0.7657,0.7657,0.7552,0.7605,216834.0],["1990-01-17",0.7605,0.7657,0.7447,0.7447,1412475.0],["1990-01-18",0.7395,0.75,0.7395,0.75,432141.0],["1990-01-19",0.7552,0.7605,0.75,0.7552,201055.0],["1990-01-22",0.75,0.7552,0.7447,0.7447,609782.0],["1990-01-23",0.7447,0.75,0.7395,0.7395,662209.0],["1990-01-24",0.729,0.7395,0.7238,0.7395,2071121.0],["1990-01-25",0.7293,0.7399,0.7293,0.7346,2697700.0],["1990-01-26",0.7346,0.7452,0.7346,0.7452,1182916.0],["1990-01-29",0.7399,0.7559,0.7399,0.7399,412799.0],["1990-01-30",0.7452,0.7506,0.7399,0.7399,816945.0],["1990-01-31",0.7399,0.7559,0.7346,0.7559,375133.0],["1990-02-01",0.7559,0.7772,0.7506,0.7772,532923.0],["1990-02-02",0.7665,0.7719,0.7559,0.7612,309472.0],["1990-02-05",0.7612,0.7665,0.7559,0.7612,663227.0],["1990-02-06",0.7612,0.7612,0.7559,0.7612,301328.0],["1990-02-07",0.7559,0.7612,0.7559,0.7612,349174.0],["1990-02-08",0.7612,0.7719,0.7559,0.7719,789968.0],["1990-02-09",0.7665,0.7878,0.7665,0.7825,1897552.0],["1990-02-12",0.7825,0.7825,0.7719,0.7772,749248.0],["1990-02-13",0.7772,0.7772,0.7719,0.7772,715654.0],["1990-02-14",0.7719,0.7772,0.7665,0.7772,204618.0],["1990-02-15",0.7719,0.7772,0.7719,0.7772,286567.0],["1990-02-16",0.7719,0.7772,0.7719,0.7772,455555.0],["1990-02-20",0.7719,0.7719,0.7559,0.7612,215307.0],["1990-02-21",0.7559,0.7559,0.7452,0.7506,988987.0],["1990-02-22",0.7559,0.7559,0.7452,0.7506,428069.0],["1990-02-23",0.7506,0.7559,0.7506,0.7559,487113.0],["1990-02-26",0.7612,0.7612,0.7506,0.7506,298274.0],["1990-02-27",0.7506,0.7559,0.7506,0.7506,282495.0],["1990-02-28",0.7506,0.7719,0.7506,0.7719,4355513.0],["1990-03-01",0.7719,0.7772,0.7665,0.7719,352228.0],["1990-03-02",0.7719,0.7772,0.7719,0.7772,444866.0],["1990-03-05",0.7719,0.7772,0.7719,0.7772,443848.0],["1990-03-06",0.7772,0.7772,0.7719,0.7719,1100458.0],["1990-03-07",0.7719,0.7878,0.7719,0.7878,276387.0],["1990-03-08",0.7825,0.7878,0.7825,0.7825,1510712.0],["1990-03-09",0.7825,0.7878,0.7825,0.7825,1340706.0],["1990-03-12",0.7825,0.7878,0.7772,0.7878,199528.0],["1990-03-13",0.7878,0.7878,0.7825,0.7878,459627.0],["1990-03-14",0.7825,0.7878,0.7825,0.7825,836796.0],["1990-03-15",0.7825,0.7878,0.7719,0.7772,492712.0],["1990-03-16",0.7719,0.7719,0.7665,0.7719,226505.0],["1990-03-19",0.7665,0.7719,0.7612,0.7719,463190.0],["1990-03-20",0.7719,0.7825,0.7719,0.7772,272824.0],["1990-03-21",0.7825,0.7931,0.7772,0.7878,315071.0],["1990-03-22",0.7772,0.7772,0.7719,0.7719,372079.0],["1990-03-23",0.7665,0.7665,0.7559,0.7612,377678.0],["1990-03-26",0.7612,0.7665,0.7506,0.7612,774698.0],["1990-03-27",0.7612,0.7612,0.7559,0.7612,248901.0],["1990-03-28",0.7612,0.7612,0.7559,0.7612,136412.0],["1990-03-29",0.7612,0.7612,0.7506,0.7559,184767.0],["1990-03-30",0.7506,0.7612,0.7452,0.7612,853593.0],["1990-04-02",0.7612,0.7612,0.7506,0.7559,275878.0],["1990-04-03",0.7559,0.7665,0.7559,0.7612,242284.0],["1990-04-04",0.7665,0.7665,0.7559,0.7612,378696.0],["1990-04-05",0.7559,0.7665,0.7559,0.7665,567026.0],["1990-04-06",0.7665,0.7719,0.7612,0.7665,194947.0],["1990-04-09",0.7665,0.7719,0.7612,0.7665,377169.0],["1990-04-10",0.7665,0.7665,0.7612,0.7665,530378.0],["1990-04-11",0.7612,0.7665,0.7612,0.7612,186803.0],["1990-04-12",0.7612,0.7665,0.7559,0.7665,276387.0],["1990-04-16",0.7612,0.7665,0.7612,0.7612,202073.0],["1990-04-17",0.7612,0.7665,0.7559,0.7665,774189.0],["1990-04-18",0.7665,0.7719,0.7665,0.7719,355791.0],["1990-04-19",0.7665,0.7719,0.7612,0.7719,724307.0],["1990-04-20",0.7665,0.7665,0.7239,0.7612,559391.0],["1990-04-23",0.7559,0.7559,0.7346,0.7346,677479.0],["1990-04-24",0.7296,0.7404,0.7296,0.7404,3488686.0],["1990-04-25",0.735,0.7458,0.735,0.7458,3210772.0],["1990-04-26",0.7458,0.7458,0.7296,0.735,228541.0],["1990-04-27",0.735,0.735,0.7296,0.7296,130304.0],["1990-04-30",0.7188,0.7296,0.7188,0.7188,542085.0],["1990-05-01",0.7242,0.735,0.7188,0.7296,408727.0],["1990-05-02",0.7296,0.7404,0.7242,0.7404,191893.0],["1990-05-03",0.735,0.7566,0.735,0.7512,564990.0],["1990-05-04",0.7566,0.762,0.7512,0.7566,137430.0],["1990-05-07",0.7566,0.7675,0.7566,0.762,615381.0],["1990-05-08",0.7566,0.762,0.7458,0.7512,526306.0],["1990-05-09",0.7512,0.762,0.7512,0.7566,448429.0],["1990-05-10",0.7566,0.762,0.7566,0.7566,357318.0],["1990-05-11",0.762,0.7729,0.762,0.7729,1164592.0],["1990-05-14",0.7675,0.7729,0.7675,0.7729,297256.0],["1990-05-15",0.7675,0.7675,0.7566,0.7675,730924.0],["1990-05-16",0.7566,0.762,0.7512,0.7512,107399.0],["1990-05-17",0.762,0.762,0.7566,0.762,310999.0],["1990-05-18",0.7566,0.7675,0.7512,0.762,346120.0],["1990-05-21",0.7675,0.7729,0.762,0.7675,609782.0],["1990-05-22",0.7675,0.7675,0.762,0.762,1180880.0],["1990-05-23",0.7675,0.7675,0.7566,0.7566,496275.0],["1990-05-24",0.7566,0.7675,0.7566,0.762,310490.0],["1990-05-25",0.7566,0.762,0.7404,0.7404,3037203.0],["1990-05-29",0.7512,0.7512,0.735,0.735,364953.0],["1990-05-30",0.735,0.735,0.7242,0.7296,449956.0],["1990-05-31",0.7296,0.735,0.7242,0.7242,2104206.0],["1990-06-01",0.7296,0.7404,0.7242,0.735,2298135.0],["1990-06-04",0.735,0.7512,0.735,0.7458,892277.0],["1990-06-05",0.7458,0.7675,0.7458,0.7675,483041.0],["1990-06-06",0.7675,0.7783,0.7566,0.7783,924344.0],["1990-06-07",0.7783,0.7783,0.7729,0.7783,1756559.0],["1990-06-08",0.7729,0.7783,0.7675,0.7675,1779464.0],["1990-06-11",0.7675,0.7675,0.7566,0.7675,123687.0],["1990-06-12",0.762,0.7729,0.762,0.7729,2426912.0],["1990-06-13",0.7729,0.7783,0.7675,0.7783,499838.0],["1990-06-14",0.7729,0.7783,0.7729,0.7729,174078.0],["1990-06-15",0.7675,0.7729,0.7675,0.7729,940632.0],["1990-06-18",0.7729,0.7729,0.7675,0.7675,820508.0],["1990-06-19",0.7675,0.7783,0.7675,0.7783,341030.0],["1990-06-20",0.7837,0.7837,0.7729,0.7837,83476.0],["1990-06-21",0.7783,0.7783,0.7675,0.7783,302855.0],["1990-06-22",0.7729,0.7783,0.7675,0.7783,1735181.0],["1990-06-25",0.7729,0.7729,0.7512,0.7566,425015.0],["1990-06-26",0.7566,0.7675,0.7566,0.7566,1554486.0],["1990-06-27",0.762,0.762,0.7566,0.762,227523.0],["1990-06-28",0.762,0.7675,0.7512,0.7566,1222109.0],["1990-06-29",0.7566,0.7675,0.7566,0.762,208181.0],["1990-07-02",0.762,0.7783,0.7566,0.7729,540049.0],["1990-07-03",0.7783,0.7783,0.762,0.7675,172042.0],["1990-07-05",0.7729,0.7783,0.7675,0.7783,336958.0],["1990-07-06",0.7729,0.7783,0.7729,0.7783,393966.0],["1990-07-09",0.7729,0.7729,0.762,0.7675,470825.0],["1990-07-10",0.762,0.7729,0.762,0.7729,252973.0],["1990-07-11",0.7729,0.7729,0.7566,0.7566,575679.0],["1990-07-12",0.762,0.7675,0.7566,0.7675,137430.0],["1990-07-13",0.7675,0.7675,0.762,0.7675,163898.0],["1990-07-16",0.7675,0.7729,0.762,0.7675,562445.0],["1990-07-17",0.7675,0.7783,0.7675,0.7729,472861.0],["1990-07-18",0.7675,0.7729,0.7512,0.7566,1036833.0],["1990-07-19",0.7566,0.7566,0.7458,0.7458,283513.0],["1990-07-20",0.7458,0.7566,0.7458,0.7512,521216.0],["1990-07-23",0.7566,0.7566,0.7404,0.7404,232104.0],["1990-07-24",0.735,0.7404,0.7296,0.735,230577.0],["1990-07-25",0.7355,0.7519,0.7355,0.741,2542455.0],["1990-07-26",0.741,0.7629,0.7355,0.7629,2552635.0],["1990-07-27",0.7629,0.7794,0.7629,0.7739,132849.0],["1990-07-30",0.7684,0.7739,0.7684,0.7684,276387.0],["1990-07-31",0.7739,0.7958,0.7739,0.7958,715145.0],["1990-08-01",0.7958,0.8123,0.7904,0.8123,1168664.0],["1990-08-02",0.8013,0.8013,0.7794,0.7849,229050.0],["1990-08-03",0.7849,0.7849,0.7574,0.7629,463699.0],["1990-08-06",0.7574,0.7574,0.741,0.7574,153209.0],["1990-08-07",0.7519,0.7574,0.7519,0.7574,804729.0],["1990-08-08",0.7464,0.7519,0.741,0.7519,333395.0],["1990-08-09",0.7464,0.7519,0.7464,0.7464,119106.0],["1990-08-10",0.7519,0.7629,0.7464,0.7574,200037.0],["1990-08-13",0.7629,0.7629,0.7574,0.7629,122669.0],["1990-08-14",0.7629,0.7794,0.7574,0.7739,391421.0],["1990-08-15",0.7739,0.7739,0.7684,0.7684,359354.0],["1990-08-16",0.7739,0.7739,0.7519,0.7519,422979.0],["1990-08-17",0.7519,0.7519,0.741,0.741,180186.0],["1990-08-20",0.7355,0.7464,0.73,0.7464,237703.0],["1990-08-21",0.7464,0.7464,0.7245,0.73,510018.0],["1990-08-22",0.73,0.73,0.7245,0.7245,423997.0],["1990-08-23",0.7245,0.7245,0.697,0.7025,380732.0],["1990-08-24",0.7025,0.708,0.6916,0.7025,299801.0],["1990-08-27",0.708,0.719,0.708,0.719,137430.0],["1990-08-28",0.708,0.7245,0.708,0.7245,404655.0],["1990-08-29",0.7135,0.719,0.7135,0.7135,126741.0],["1990-08-30",0.7135,0.719,0.7135,0.719,53954.0],["1990-08-31",0.719,0.7245,0.7135,0.719,76350.0],["1990-09-04",0.7135,0.7135,0.7025,0.708,222433.0],["1990-09-05",0.708,0.7245,0.708,0.719,304891.0],["1990-09-06",0.7135,0.719,0.7135,0.719,226505.0],["1990-09-07",0.7135,0.719,0.708,0.719,586877.0],["1990-09-10",0.719,0.7245,0.719,0.719,275878.0],["1990-09-11",0.73,0.73,0.7135,0.719,276387.0],["1990-09-12",0.7135,0.7245,0.7135,0.719,276387.0],["1990-09-13",0.7245,0.73,0.719,0.7245,429087.0],["1990-09-14",0.7245,0.7245,0.7135,0.7135,119615.0],["1990-09-17",0.7135,0.719,0.7135,0.719,212762.0],["1990-09-18",0.7135,0.7135,0.708,0.7135,578224.0],["1990-09-19",0.708,0.719,0.7025,0.719,198510.0],["1990-09-20",0.7135,0.719,0.7135,0.7135,92638.0],["1990-09-21",0.719,0.719,0.7025,0.708,374624.0],["1990-09-24",0.7025,0.7025,0.697,0.7025,217852.0],["1990-09-25",0.697,0.708,0.697,0.7025,304891.0],["1990-09-26",0.7025,0.7135,0.7025,0.708,474388.0],["1990-09-27",0.7135,0.719,0.7135,0.719,265698.0],["1990-09-28",0.7245,0.7245,0.708,0.719,235158.0],["1990-10-01",0.7135,0.7519,0.7135,0.7519,967609.0],["1990-10-02",0.7519,0.7629,0.7519,0.7574,340521.0],["1990-10-03",0.7519,0.7574,0.7519,0.7574,95692.0],["1990-10-04",0.7574,0.7574,0.7464,0.7574,894822.0],["1990-10-05",0.7464,0.7519,0.741,0.741,617417.0],["1990-10-08",0.741,0.7574,0.741,0.7574,462681.0],["1990-10-09",0.7519,0.7574,0.7464,0.7464,269261.0],["1990-10-10",0.7464,0.7464,0.7355,0.741,144047.0],["1990-10-11",0.741,0.7464,0.7355,0.7355,376660.0],["1990-10-12",0.741,0.7519,0.73,0.7519,1303549.0],["1990-10-15",0.7519,0.7739,0.7519,0.7684,974226.0],["1990-10-16",0.7684,0.7794,0.7684,0.7794,764009.0],["1990-10-17",0.7684,0.7739,0.7684,0.7684,1153394.0],["1990-10-18",0.7684,0.7849,0.7684,0.7794,3496830.0],["1990-10-19",0.7794,0.7849,0.7794,0.7849,715145.0],["1990-10-22",0.7849,0.7958,0.7794,0.7958,525797.0],["1990-10-23",0.7849,0.7904,0.7849,0.7849,291148.0],["1990-10-24",0.7794,0.7904,0.7794,0.7904,650502.0],["1990-10-25",0.7908,0.7964,0.7852,0.7908,2840220.0],["1990-10-26",0.7852,0.8019,0.7852,0.7908,2987321.0],["1990-10-29",0.7908,0.7964,0.7797,0.7852,600111.0],["1990-10-30",0.7797,0.7797,0.763,0.7685,1063810.0],["1990-10-31",0.7685,0.7852,0.7685,0.7797,1061774.0],["1990-11-01",0.7797,0.7964,0.7797,0.7852,472861.0],["1990-11-02",0.7797,0.7964,0.7797,0.7964,361899.0],["1990-11-05",0.7964,0.8019,0.7908,0.7964,492712.0],["1990-11-06",0.7964,0.7964,0.7852,0.7964,428069.0],["1990-11-07",0.7964,0.7964,0.7797,0.7964,922817.0],["1990-11-08",0.7908,0.8075,0.7908,0.8019,515617.0],["1990-11-09",0.8019,0.8186,0.8019,0.8131,376660.0],["1990-11-12",0.8186,0.8298,0.8131,0.8298,494239.0],["1990-11-13",0.8242,0.8298,0.8242,0.8298,278423.0],["1990-11-14",0.8242,0.8298,0.8242,0.8298,597566.0],["1990-11-15",0.8242,0.8242,0.8131,0.8186,287585.0],["1990-11-16",0.8131,0.8186,0.8131,0.8186,238721.0],["1990-11-19",0.8186,0.8186,0.8075,0.8186,502383.0],["1990-11-20",0.8131,0.8242,0.8075,0.8075,817454.0],["1990-11-21",0.8186,0.8186,0.8075,0.8186,440794.0],["1990-11-23",0.8186,0.8242,0.8186,0.8242,316598.0],["1990-11-26",0.8186,0.8242,0.8075,0.8242,243811.0],["1990-11-27",0.8186,0.8242,0.8075,0.8186,1423673.0],["1990-11-28",0.8186,0.8353,0.8186,0.8353,318125.0],["1990-11-29",0.8298,0.8298,0.8242,0.8298,401092.0],["1990-11-30",0.8242,0.8409,0.8242,0.8409,647957.0],["1990-12-03",0.8409,0.8521,0.8298,0.8409,3575216.0],["1990-12-04",0.8409,0.8409,0.8353,0.8409,707510.0],["1990-12-05",0.8409,0.8465,0.8353,0.8465,836287.0],["1990-12-06",0.8409,0.8465,0.8409,0.8409,541067.0],["1990-12-07",0.8465,0.8465,0.8242,0.8298,920781.0],["1990-12-10",0.8242,0.8353,0.8242,0.8353,479478.0],["1990-12-11",0.8298,0.8353,0.8242,0.8353,1173245.0],["1990-12-12",0.8298,0.8409,0.8298,0.8353,475406.0],["1990-12-13",0.8353,0.8409,0.8298,0.8409,538522.0],["1990-12-14",0.8409,0.8409,0.8298,0.8353,391930.0],["1990-12-17",0.8353,0.8409,0.8353,0.8409,640322.0],["1990-12-18",0.8409,0.8465,0.8353,0.8465,580260.0],["1990-12-19",0.8465,0.8576,0.8298,0.8409,746703.0],["1990-12-20",0.8409,0.8465,0.8298,0.8465,1219055.0],["1990-12-21",0.8298,0.8409,0.8298,0.8353,443339.0],["1990-12-24",0.8353,0.8409,0.8353,0.8409,176623.0],["1990-12-26",0.8409,0.8465,0.8409,0.8465,242793.0],["1990-12-27",0.8409,0.8521,0.8409,0.8521,912637.0],["1990-12-28",0.8521,0.8521,0.8409,0.8465,408727.0],["1990-12-31",0.8409,0.8465,0.8353,0.8409,396002.0],["1991-01-02",0.8409,0.8465,0.8353,0.8353,492203.0],["1991-01-03",0.8298,0.8353,0.8298,0.8298,518671.0],["1991-01-04",0.8353,0.8409,0.8298,0.8409,493730.0],["1991-01-07",0.8298,0.8409,0.8298,0.8353,976771.0],["1991-01-08",0.8353,0.8353,0.8242,0.8353,435704.0],["1991-01-09",0.8353,0.8353,0.8242,0.8242,534450.0],["1991-01-10",0.8242,0.8353,0.8242,0.8353,412799.0],["1991-01-11",0.8353,0.8353,0.8242,0.8353,618435.0],["1991-01-14",0.8298,0.8353,0.8242,0.8298,305400.0],["1991-01-15",0.8298,0.8353,0.8298,0.8298,210726.0],["1991-01-16",0.8353,0.8409,0.8298,0.8409,584332.0],["1991-01-17",0.8465,0.8632,0.8465,0.8521,676461.0],["1991-01-18",0.8576,0.8576,0.8409,0.8521,1028689.0],["1991-01-21",0.8521,0.8632,0.8465,0.8632,433159.0],["1991-01-22",0.8632,0.8688,0.8576,0.8688,435704.0],["1991-01-23",0.8632,0.8688,0.8632,0.8688,443339.0],["1991-01-24",0.8632,0.8688,0.8576,0.8632,4942390.0],["1991-01-25",0.8593,0.8593,0.8367,0.8424,2489519.0],["1991-01-28",0.8424,0.8537,0.8424,0.848,1969321.0],["1991-01-29",0.8424,0.8537,0.8424,0.848,760446.0],["1991-01-30",0.8424,0.848,0.8367,0.8424,687659.0],["1991-01-31",0.8424,0.8537,0.8424,0.848,932488.0],["1991-02-01",0.8537,0.8593,0.848,0.8593,477951.0],["1991-02-04",0.8593,0.8763,0.8593,0.8707,571607.0],["1991-02-05",0.8707,0.8763,0.8707,0.8707,659664.0],["1991-02-06",0.8763,0.882,0.8707,0.8707,783351.0],["1991-02-07",0.8763,0.8763,0.865,0.865,867336.0],["1991-02-08",0.865,0.882,0.865,0.882,611818.0],["1991-02-11",0.882,0.9215,0.882,0.9159,803711.0],["1991-02-12",0.9159,0.9215,0.9046,0.9102,867845.0],["1991-02-13",0.9046,0.9102,0.8933,0.9046,492203.0],["1991-02-14",0.8989,0.9159,0.8989,0.8989,934524.0],["1991-02-15",0.9046,0.9215,0.9046,0.9159,451992.0],["1991-02-19",0.9102,0.9102,0.9046,0.9102,718199.0],["1991-02-20",0.9046,0.9102,0.8989,0.9046,1195132.0],["1991-02-21",0.9046,0.9046,0.8989,0.9046,543103.0],["1991-02-22",0.8989,0.9046,0.8989,0.9046,806256.0],["1991-02-25",0.8989,0.9046,0.8876,0.8989,1476100.0],["1991-02-26",0.8989,0.8989,0.8876,0.8876,789459.0],["1991-02-27",0.8933,0.8989,0.8876,0.8933,2052288.0],["1991-02-28",0.8933,0.8933,0.8876,0.8933,1825783.0],["1991-03-01",0.8933,0.8933,0.882,0.8876,661700.0],["1991-03-04",0.8933,0.8933,0.882,0.882,6895932.0],["1991-03-05",0.882,0.8876,0.8763,0.882,1021054.0],["1991-03-06",0.882,0.882,0.8763,0.882,1229744.0],["1991-03-07",0.882,0.882,0.8707,0.882,717181.0],["1991-03-08",0.8763,0.8763,0.865,0.865,1816112.0],["1991-03-11",0.8593,0.865,0.8537,0.8593,848503.0],["1991-03-12",0.8593,0.8593,0.8424,0.8537,910092.0],["1991-03-13",0.848,0.8763,0.8424,0.8707,1126926.0],["1991-03-14",0.8707,0.8933,0.8707,0.882,1202258.0],["1991-03-15",0.882,0.882,0.8593,0.865,717690.0],["1991-03-18",0.8537,0.8537,0.8424,0.8537,1636435.0],["1991-03-19",0.8537,0.8707,0.848,0.8707,539031.0],["1991-03-20",0.8707,0.8933,0.8707,0.8876,1678682.0],["1991-03-21",0.8876,0.9046,0.8876,0.8876,728888.0],["1991-03-22",0.8933,0.9102,0.8876,0.9046,789968.0],["1991-03-25",0.9046,0.9046,0.8933,0.8989,1305585.0],["1991-03-26",0.8989,0.9046,0.8933,0.9046,1359539.0],["1991-03-27",0.9046,0.9102,0.8933,0.8989,552265.0],["1991-03-28",0.8989,0.8989,0.8933,0.8989,368516.0],["1991-04-01",0.8989,0.9046,0.8933,0.8989,1826801.0],["1991-04-02",0.8989,0.9102,0.8933,0.9046,2072648.0],["1991-04-03",0.9046,0.9102,0.8989,0.9046,3105409.0],["1991-04-04",0.9046,0.9215,0.8989,0.9215,3863310.0],["1991-04-05",0.9215,0.9272,0.9159,0.9215,660173.0],["1991-04-08",0.9215,0.9215,0.9102,0.9215,615890.0],["1991-04-09",0.9159,0.9272,0.9159,0.9272,2905372.0],["1991-04-10",0.9272,0.9272,0.9159,0.9272,784878.0],["1991-04-11",0.9272,0.9272,0.9215,0.9272,1142196.0],["1991-04-12",0.9272,0.9442,0.9215,0.9442,1466429.0],["1991-04-15",0.9385,0.9442,0.9385,0.9442,586877.0],["1991-04-16",0.9442,0.9442,0.9328,0.9328,893804.0],["1991-04-17",0.9442,0.9498,0.9272,0.9328,4664476.0],["1991-04-18",0.9385,0.9555,0.9385,0.9498,1595715.0],["1991-04-19",0.9498,0.9498,0.9385,0.9442,1025126.0],["1991-04-22",0.9442,0.9498,0.9328,0.9328,1835963.0],["1991-04-23",0.9328,0.9328,0.9215,0.9272,1112165.0],["1991-04-24",0.9348,0.9348,0.9233,0.929,3106427.0],["1991-04-25",0.9348,0.9348,0.9233,0.9348,2632039.0],["1991-04-26",0.9348,0.9405,0.929,0.9405,460136.0],["1991-04-29",0.9348,0.9405,0.9348,0.9405,493730.0],["1991-04-30",0.9462,0.9577,0.9462,0.9577,1055157.0],["1991-05-01",0.9577,0.9749,0.952,0.9749,1234325.0],["1991-05-02",0.9749,0.9806,0.9692,0.9749,1269446.0],["1991-05-03",0.9749,0.9749,0.9634,0.9692,1004766.0],["1991-05-06",0.9692,0.9692,0.9634,0.9692,932488.0],["1991-05-07",0.9577,0.9634,0.952,0.9577,907038.0],["1991-05-08",0.9577,0.9577,0.952,0.952,793531.0],["1991-05-09",0.9577,0.9577,0.952,0.9577,1359030.0],["1991-05-10",0.9634,0.9634,0.952,0.952,793022.0],["1991-05-13",0.9462,0.952,0.9233,0.929,977280.0],["1991-05-14",0.929,0.929,0.9233,0.929,635232.0],["1991-05-15",0.929,0.9692,0.9176,0.9233,745685.0],["1991-05-16",0.929,0.9405,0.9233,0.9405,3981907.0],["1991-05-17",0.9348,0.9348,0.9233,0.9348,1434362.0],["1991-05-20",0.9348,0.952,0.929,0.952,1829346.0],["1991-05-21",0.9634,0.9692,0.9634,0.9692,3635787.0],["1991-05-22",0.9634,0.9749,0.9634,0.9692,1401277.0],["1991-05-23",0.9749,0.9864,0.9749,0.9806,1069918.0],["1991-05-24",0.9864,0.9864,0.9749,0.9806,1538707.0],["1991-05-28",0.9749,0.9806,0.9749,0.9806,856647.0],["1991-05-29",0.9806,0.9921,0.9806,0.9921,1181389.0],["1991-05-30",0.9921,0.9978,0.9806,0.9806,1605386.0],["1991-05-31",0.9864,0.9864,0.9749,0.9806,584332.0],["1991-06-03",0.9749,0.9806,0.9577,0.9749,601129.0],["1991-06-04",0.9692,0.9692,0.9577,0.9634,410763.0],["1991-06-05",0.9634,0.9692,0.9577,0.9634,448429.0],["1991-06-06",0.9634,0.9634,0.952,0.9577,511036.0],["1991-06-07",0.9577,0.9577,0.9462,0.952,686132.0],["1991-06-10",0.9462,0.952,0.9405,0.9462,867845.0],["1991-06-11",0.9462,0.952,0.9405,0.952,542085.0],["1991-06-12",0.952,0.952,0.9462,0.9462,1278608.0],["1991-06-13",0.9462,0.952,0.9405,0.9462,376151.0],["1991-06-14",0.952,0.952,0.9462,0.9462,301837.0],["1991-06-17",0.952,0.9577,0.9348,0.9348,674934.0],["1991-06-18",0.9462,0.9462,0.9405,0.9462,302346.0],["1991-06-19",0.9405,0.9462,0.9348,0.9405,1586553.0],["1991-06-20",0.9462,0.952,0.9462,0.952,900421.0],["1991-06-21",0.9577,0.9692,0.9577,0.9634,319652.0],["1991-06-24",0.9692,0.9692,0.9634,0.9692,309472.0],["1991-06-25",0.9692,0.9692,0.9634,0.9692,250937.0],["1991-06-26",0.9692,0.9692,0.9577,0.9634,447411.0],["1991-06-27",0.9634,0.9634,0.9462,0.952,1035306.0],["1991-06-28",0.9462,0.952,0.9405,0.9405,357827.0],["1991-07-01",0.9462,0.9462,0.9405,0.9405,1333580.0],["1991-07-02",0.9462,0.9692,0.9462,0.9634,708528.0],["1991-07-03",0.952,0.9978,0.9462,0.9864,1193605.0],["1991-07-05",0.9864,0.9864,0.9806,0.9806,330850.0],["1991-07-08",0.9806,0.9806,0.9692,0.9749,1895007.0],["1991-07-09",0.9692,0.9864,0.9692,0.9806,758919.0],["1991-07-10",0.9864,1.0036,0.9864,0.9864,910601.0],["1991-07-11",0.9921,0.9978,0.9806,0.9921,1253667.0],["1991-07-12",0.9864,0.9921,0.9806,0.9921,262135.0],["1991-07-15",0.9921,0.9978,0.9921,0.9978,430614.0],["1991-07-16",0.9921,0.9978,0.9921,0.9978,628615.0],["1991-07-17",0.9978,1.0093,0.9921,1.0093,655083.0],["1991-07-18",1.0093,1.0093,0.9978,1.0093,370552.0],["1991-07-19",1.0093,1.015,1.0036,1.0093,445884.0],["1991-07-22",1.0036,1.0093,0.9978,1.0093,731433.0],["1991-07-23",1.0093,1.0093,0.9978,1.0093,473370.0],["1991-07-24",1.0093,1.0093,0.9978,0.9978,432141.0],["1991-07-25",0.9997,0.9997,0.9823,0.9881,2544491.0],["1991-07-26",0.9939,1.0055,0.9939,1.0055,2486465.0],["1991-07-29",1.0113,1.0113,1.0055,1.0113,493730.0],["1991-07-30",1.0055,1.0113,1.0055,1.0055,706492.0],["1991-07-31",1.0113,1.0113,1.0055,1.0113,411781.0],["1991-08-01",1.0113,1.0113,0.9997,1.0055,875480.0],["1991-08-02",1.0055,1.0055,0.9939,0.9939,1812549.0],["1991-08-05",0.9997,1.0171,0.9939,1.0171,373097.0],["1991-08-06",1.0171,1.052,1.0113,1.0462,613345.0],["1991-08-07",1.0404,1.0404,1.0171,1.023,824580.0],["1991-08-08",1.0113,1.0288,1.0113,1.0288,1050067.0],["1991-08-09",1.0288,1.052,1.023,1.052,335431.0],["1991-08-12",1.052,1.0636,1.052,1.0578,972190.0],["1991-08-13",1.0578,1.0811,1.052,1.0753,1950488.0],["1991-08-14",1.0753,1.0753,1.052,1.0578,906529.0],["1991-08-15",1.0636,1.0695,1.0578,1.0636,446393.0],["1991-08-16",1.0578,1.0636,1.052,1.0578,604692.0],["1991-08-19",1.0462,1.0462,1.0113,1.0171,1867012.0],["1991-08-20",1.0171,1.0404,1.0171,1.0346,974226.0],["1991-08-21",1.0578,1.0636,1.052,1.0578,1297950.0],["1991-08-22",1.0578,1.0578,1.052,1.0578,785896.0],["1991-08-23",1.0462,1.0694,1.0462,1.0694,922817.0],["1991-08-26",1.0636,1.0694,1.0636,1.0694,326778.0],["1991-08-27",1.0636,1.0694,1.0636,1.0694,576188.0],["1991-08-28",1.0694,1.0694,1.0636,1.0694,1681736.0],["1991-08-29",1.0694,1.0694,1.0636,1.0694,587895.0],["1991-08-30",1.0695,1.0695,1.0578,1.0636,576188.0],["1991-09-03",1.0636,1.0695,1.052,1.0578,404655.0],["1991-09-04",1.0404,1.0462,1.0288,1.0404,561427.0],["1991-09-05",1.0346,1.0346,1.0288,1.0346,715145.0],["1991-09-06",1.0404,1.0636,1.0404,1.0636,450974.0],["1991-09-09",1.0636,1.0753,1.0636,1.0694,579751.0],["1991-09-10",1.0753,1.0811,1.0695,1.0811,608764.0],["1991-09-11",1.0753,1.0927,1.0753,1.0811,606219.0],["1991-09-12",1.0927,1.1043,1.0811,1.1043,864282.0],["1991-09-13",1.1043,1.1043,1.0985,1.1043,333395.0],["1991-09-16",1.0985,1.1101,1.0985,1.1101,792004.0],["1991-09-17",1.1101,1.1218,1.1101,1.1218,891768.0],["1991-09-18",1.1218,1.1218,1.1101,1.1159,863773.0],["1991-09-19",1.1159,1.1276,1.1159,1.1218,1039378.0],["1991-09-20",1.1276,1.1276,1.1101,1.1218,976771.0],["1991-09-23",1.1159,1.1159,1.0985,1.1101,1831382.0],["1991-09-24",1.1043,1.1101,1.0985,1.0985,826107.0],["1991-09-25",1.0985,1.1101,1.0927,1.1043,1295405.0],["1991-09-26",1.1043,1.1159,1.0985,1.1159,911110.0],["1991-09-27",1.1159,1.1218,1.1101,1.1218,677988.0],["1991-09-30",1.1218,1.145,1.1218,1.1392,476424.0],["1991-10-01",1.145,1.1508,1.1392,1.1508,549211.0],["1991-10-02",1.145,1.1508,1.1392,1.1392,660682.0],["1991-10-03",1.1392,1.145,1.1334,1.1392,824580.0],["1991-10-04",1.1392,1.1508,1.1392,1.145,1060756.0],["1991-10-07",1.1392,1.1392,1.1276,1.1276,661191.0],["1991-10-08",1.1218,1.1218,1.1101,1.1159,726852.0],["1991-10-09",1.1101,1.1159,1.0985,1.0985,972190.0],["1991-10-10",1.0985,1.1043,1.0927,1.0985,1445560.0],["1991-10-11",1.0985,1.0985,1.0927,1.0985,1314238.0],["1991-10-14",1.0985,1.0985,1.0927,1.0985,1217528.0],["1991-10-15",1.0985,1.0985,1.0869,1.0985,1497987.0],["1991-10-16",1.0985,1.0985,1.0869,1.0927,431123.0],["1991-10-17",1.0869,1.0927,1.0811,1.0869,886678.0],["1991-10-18",1.0869,1.0927,1.0811,1.0811,671371.0],["1991-10-21",1.0869,1.0985,1.0811,1.0985,3294757.0],["1991-10-22",1.0927,1.1159,1.0927,1.1159,744158.0],["1991-10-23",1.1101,1.1334,1.1101,1.1218,832724.0],["1991-10-24",1.1218,1.1334,1.1218,1.1334,418398.0],["1991-10-25",1.1353,1.1588,1.1294,1.1588,664754.0],["1991-10-28",1.1588,1.2,1.1588,1.1764,2693119.0],["1991-10-29",1.1764,1.1882,1.1764,1.1823,620980.0],["1991-10-30",1.1882,1.1882,1.1823,1.1882,396511.0],["1991-10-31",1.1882,1.2059,1.1823,1.2059,581278.0],["1991-11-01",1.2059,1.2235,1.2059,1.2235,3299847.0],["1991-11-04",1.2235,1.2235,1.2,1.2117,477951.0],["1991-11-05",1.2059,1.2117,1.2,1.2059,671880.0],["1991-11-06",1.2059,1.2059,1.2,1.2,1253667.0],["1991-11-07",1.2,1.2117,1.2,1.2117,818472.0],["1991-11-08",1.2059,1.2117,1.2059,1.2117,525288.0],["1991-11-11",1.2117,1.2176,1.2059,1.2117,298274.0],["1991-11-12",1.2176,1.2235,1.2117,1.2176,519180.0],["1991-11-13",1.2235,1.2235,1.2176,1.2176,766554.0],["1991-11-14",1.2235,1.2353,1.2235,1.2353,389385.0],["1991-11-15",1.2294,1.2294,1.2117,1.2117,691731.0],["1991-11-18",1.2176,1.2176,1.2,1.2,680533.0],["1991-11-19",1.2,1.2,1.1882,1.1941,817454.0],["1991-11-20",1.1882,1.2,1.1882,1.2,1454722.0],["1991-11-21",1.1941,1.2,1.1882,1.1941,1163065.0],["1991-11-22",1.1941,1.2059,1.1941,1.2,938087.0],["1991-11-25",1.2,1.2059,1.1941,1.2,684605.0],["1991-11-26",1.2,1.2,1.1882,1.2,1483735.0],["1991-11-27",1.1941,1.2,1.1882,1.2,416871.0],["1991-11-29",1.1941,1.2117,1.1941,1.2117,256536.0],["1991-12-02",1.2117,1.2176,1.2059,1.2176,253482.0],["1991-12-03",1.2176,1.2176,1.2059,1.2117,409745.0],["1991-12-04",1.2117,1.2353,1.2059,1.2353,853084.0],["1991-12-05",1.2294,1.2294,1.2117,1.2235,1005275.0],["1991-12-06",1.2235,1.247,1.2176,1.247,398038.0],["1991-12-09",1.2411,1.247,1.2353,1.247,244829.0],["1991-12-10",1.247,1.2706,1.247,1.2706,937578.0],["1991-12-11",1.2647,1.2706,1.2353,1.2353,2025820.0],["1991-12-12",1.2353,1.2353,1.2,1.2117,2682939.0],["1991-12-13",1.2059,1.2117,1.1764,1.1882,1185461.0],["1991-12-16",1.1823,1.1882,1.1764,1.1823,1035815.0],["1991-12-17",1.1823,1.1823,1.1588,1.1647,789968.0],["1991-12-18",1.1647,1.1647,1.147,1.1647,1055666.0],["1991-12-19",1.1706,1.1706,1.1588,1.1647,768081.0],["1991-12-20",1.1823,1.1823,1.1529,1.1706,1368192.0],["1991-12-23",1.1706,1.1941,1.1647,1.1823,693767.0],["1991-12-24",1.1941,1.1941,1.1823,1.1941,227523.0],["1991-12-26",1.1882,1.2176,1.1823,1.2176,542594.0],["1991-12-27",1.2176,1.2235,1.2,1.2117,734996.0],["1991-12-30",1.2117,1.2176,1.2059,1.2176,225487.0],["1991-12-31",1.2235,1.2235,1.2059,1.2117,530887.0],["1992-01-02",1.2059,1.2294,1.2059,1.2294,988987.0],["1992-01-03",1.2294,1.2411,1.2235,1.2294,1093841.0],["1992-01-06",1.2294,1.2294,1.2117,1.2235,1163065.0],["1992-01-07",1.2176,1.2235,1.1647,1.1647,2098607.0],["1992-01-08",1.1647,1.1706,1.1529,1.1647,2380084.0],["1992-01-09",1.1588,1.1706,1.1529,1.1529,2405534.0],["1992-01-10",1.1529,1.1588,1.147,1.1529,1788626.0],["1992-01-13",1.1529,1.1588,1.147,1.147,1104021.0],["1992-01-14",1.147,1.1588,1.147,1.1588,1404331.0],["1992-01-15",1.1529,1.1588,1.1411,1.1411,1323909.0],["1992-01-16",1.1353,1.1529,1.1353,1.1411,1480681.0],["1992-01-17",1.1353,1.147,1.1353,1.147,877007.0],["1992-01-20",1.1411,1.1588,1.1353,1.1529,1129980.0],["1992-01-21",1.1588,1.1647,1.1529,1.1647,1048540.0],["1992-01-22",1.1588,1.1647,1.1588,1.1588,579751.0],["1992-01-23",1.1647,1.1706,1.1588,1.1588,350701.0],["1992-01-24",1.1647,1.1647,1.147,1.1529,3402665.0],["1992-01-27",1.1498,1.1558,1.1439,1.1558,996622.0],["1992-01-28",1.1617,1.1617,1.1439,1.1439,1223127.0],["1992-01-29",1.1439,1.1498,1.1379,1.1379,2843274.0],["1992-01-30",1.1379,1.1439,1.1319,1.1319,1212947.0],["1992-01-31",1.1379,1.1379,1.12,1.1319,907038.0],["1992-02-03",1.12,1.126,1.1141,1.1141,1410948.0],["1992-02-04",1.12,1.126,1.1081,1.1081,1315765.0],["1992-02-05",1.1081,1.1081,1.0962,1.0962,1048031.0],["1992-02-06",1.0962,1.1022,1.0902,1.0902,1429272.0],["1992-02-07",1.0962,1.0962,1.0902,1.0902,905511.0],["1992-02-10",1.0902,1.0962,1.0843,1.0843,725325.0],["1992-02-11",1.0902,1.0902,1.0783,1.0843,1049049.0],["1992-02-12",1.0843,1.0962,1.0843,1.0962,695803.0],["1992-02-13",1.0962,1.1022,1.0902,1.0902,652538.0],["1992-02-14",1.0962,1.1081,1.0902,1.1081,354264.0],["1992-02-18",1.1081,1.1141,1.1022,1.1022,343066.0],["1992-02-19",1.1081,1.1081,1.1022,1.1081,289112.0],["1992-02-20",1.1141,1.1141,1.1022,1.1022,1053121.0],["1992-02-21",1.1141,1.12,1.1081,1.12,1309148.0],["1992-02-24",1.1141,1.12,1.1081,1.1141,711073.0],["1992-02-25",1.1081,1.1141,1.1022,1.1081,406182.0],["1992-02-26",1.1081,1.1141,1.1022,1.1081,770626.0],["1992-02-27",1.1081,1.1081,1.0962,1.0962,1814076.0],["1992-02-28",1.0962,1.1022,1.0902,1.1022,786914.0],["1992-03-02",1.1022,1.1022,1.0962,1.0962,832724.0],["1992-03-03",1.1022,1.1022,1.0902,1.0962,252973.0],["1992-03-04",1.0962,1.1022,1.0902,1.0902,1004766.0],["1992-03-05",1.0843,1.0902,1.0843,1.0843,1886863.0],["1992-03-06",1.0843,1.0962,1.0843,1.0962,414326.0],["1992-03-09",1.0902,1.0962,1.0843,1.0962,266716.0],["1992-03-10",1.0902,1.1022,1.0902,1.1022,1524964.0],["1992-03-11",1.0962,1.1022,1.0962,1.1022,347647.0],["1992-03-12",1.0962,1.0962,1.0902,1.0902,312017.0],["1992-03-13",1.0962,1.0962,1.0902,1.0962,299801.0],["1992-03-16",1.0902,1.0962,1.0843,1.0843,773680.0],["1992-03-17",1.0843,1.0962,1.0843,1.0962,609273.0],["1992-03-18",1.0902,1.0962,1.0902,1.0962,546666.0],["1992-03-19",1.0843,1.0962,1.0843,1.0962,3523298.0],["1992-03-20",1.0902,1.0962,1.0902,1.0902,932997.0],["1992-03-23",1.0962,1.0962,1.0902,1.0962,928925.0],["1992-03-24",1.0962,1.1022,1.0902,1.0902,1345796.0],["1992-03-25",1.0962,1.0962,1.0783,1.0783,723798.0],["1992-03-26",1.0783,1.0902,1.0724,1.0902,730924.0],["1992-03-27",1.0962,1.0962,1.0902,1.0902,339503.0],["1992-03-30",1.0962,1.0962,1.0902,1.0902,253482.0],["1992-03-31",1.0962,1.0962,1.0724,1.0843,602656.0],["1992-04-01",1.0783,1.0843,1.0783,1.0843,338485.0],["1992-04-02",1.0843,1.0843,1.0783,1.0843,426542.0],["1992-04-03",1.0843,1.0962,1.0843,1.0962,381241.0],["1992-04-06",1.0902,1.0962,1.0783,1.0783,749757.0],["1992-04-07",1.0843,1.0902,1.0783,1.0902,1028689.0],["1992-04-08",1.0843,1.0843,1.0783,1.0843,882097.0],["1992-04-09",1.0843,1.0843,1.0783,1.0843,1240942.0],["1992-04-10",1.0843,1.1022,1.0843,1.0962,1177317.0],["1992-04-13",1.1022,1.1141,1.1022,1.1081,861737.0],["1992-04-14",1.1022,1.1141,1.1022,1.1081,801166.0],["1992-04-15",1.1022,1.1022,1.0902,1.0962,1399241.0],["1992-04-16",1.0962,1.1081,1.0902,1.1022,1522928.0],["1992-04-20",1.1022,1.1081,1.0962,1.1081,689695.0],["1992-04-21",1.1081,1.1141,1.1081,1.1081,599602.0],["1992-04-22",1.1022,1.1022,1.0962,1.1022,1733654.0],["1992-04-23",1.0962,1.1022,1.0962,1.1022,1488825.0],["1992-04-24",1.099,1.1171,1.099,1.1171,1312202.0],["1992-04-27",1.1232,1.1352,1.1171,1.1232,809310.0],["1992-04-28",1.1232,1.1413,1.1232,1.1352,979316.0],["1992-04-29",1.1352,1.1473,1.1352,1.1473,489149.0],["1992-04-30",1.1413,1.1473,1.1352,1.1473,624543.0],["1992-05-01",1.1534,1.1654,1.1473,1.1534,1665448.0],["1992-05-04",1.1534,1.1654,1.1473,1.1594,637777.0],["1992-05-05",1.1594,1.1956,1.1534,1.1654,376151.0],["1992-05-06",1.1654,1.1715,1.1654,1.1715,375133.0],["1992-05-07",1.1654,1.1654,1.1594,1.1594,582296.0],["1992-05-08",1.1594,1.1654,1.1594,1.1594,567026.0],["1992-05-11",1.1654,1.1715,1.1654,1.1654,455555.0],["1992-05-12",1.1715,1.1775,1.1654,1.1715,444357.0],["1992-05-13",1.1775,1.1775,1.1715,1.1775,317616.0],["1992-05-14",1.1836,1.1836,1.1775,1.1836,1119291.0],["1992-05-15",1.1836,1.1836,1.1775,1.1836,359354.0],["1992-05-18",1.1836,1.1836,1.1715,1.1775,334413.0],["1992-05-19",1.1775,1.1956,1.1715,1.1956,529360.0],["1992-05-20",1.1956,1.1956,1.1836,1.1836,797603.0],["1992-05-21",1.1896,1.1896,1.1654,1.1715,1101476.0],["1992-05-22",1.1715,1.1836,1.1715,1.1775,286567.0],["1992-05-26",1.1775,1.1775,1.1654,1.1715,780806.0],["1992-05-27",1.1715,1.1775,1.1715,1.1775,816945.0],["1992-05-28",1.1775,1.1775,1.1715,1.1775,1162556.0],["1992-05-29",1.1775,1.1836,1.1715,1.1775,1104021.0],["1992-06-01",1.1775,1.1775,1.1715,1.1775,352228.0],["1992-06-02",1.1775,1.1836,1.1715,1.1775,1408403.0],["1992-06-03",1.1775,1.1896,1.1775,1.1896,2122530.0],["1992-06-04",1.1836,1.1896,1.1836,1.1896,586368.0],["1992-06-05",1.1836,1.1836,1.1775,1.1775,888714.0],["1992-06-08",1.1775,1.1775,1.1715,1.1775,372079.0],["1992-06-09",1.1715,1.1775,1.1654,1.1715,443339.0],["1992-06-10",1.1654,1.1836,1.1654,1.1775,4274582.0],["1992-06-11",1.1836,1.1896,1.1775,1.1836,1770302.0],["1992-06-12",1.1836,1.1896,1.1836,1.1896,867336.0],["1992-06-15",1.1836,1.1896,1.1715,1.1775,849521.0],["1992-06-16",1.1775,1.1836,1.1715,1.1836,1067882.0],["1992-06-17",1.1775,1.1836,1.1775,1.1836,283513.0],["1992-06-18",1.1775,1.1956,1.1775,1.1896,3776271.0],["1992-06-19",1.1956,1.1956,1.1836,1.1836,943177.0],["1992-06-22",1.1836,1.1896,1.1836,1.1896,806256.0],["1992-06-23",1.1956,1.2017,1.1956,1.1956,1292860.0],["1992-06-24",1.1956,1.2077,1.1956,1.2077,403128.0],["1992-06-25",1.2017,1.2077,1.2017,1.2017,890241.0],["1992-06-26",1.2077,1.2077,1.1956,1.2017,480496.0],["1992-06-29",1.1956,1.2137,1.1956,1.2077,470316.0],["1992-06-30",1.2077,1.2137,1.2077,1.2137,327287.0],["1992-07-01",1.2077,1.2379,1.2077,1.2379,724816.0],["1992-07-02",1.2439,1.256,1.2379,1.2379,809310.0],["1992-07-06",1.2379,1.256,1.2379,1.256,575679.0],["1992-07-07",1.256,1.2741,1.25,1.2681,1612003.0],["1992-07-08",1.2681,1.2741,1.2621,1.2621,1708204.0],["1992-07-09",1.2681,1.2681,1.2439,1.25,794549.0],["1992-07-10",1.25,1.256,1.2439,1.25,545139.0],["1992-07-13",1.25,1.25,1.2319,1.2439,1313220.0],["1992-07-14",1.25,1.25,1.2439,1.2439,422979.0],["1992-07-15",1.25,1.2621,1.25,1.2621,550738.0],["1992-07-16",1.256,1.2802,1.256,1.2802,620980.0],["1992-07-17",1.2741,1.2802,1.2621,1.2621,439267.0],["1992-07-20",1.256,1.256,1.2439,1.256,805747.0],["1992-07-21",1.25,1.2621,1.25,1.2621,598584.0],["1992-07-22",1.256,1.2681,1.256,1.2681,781315.0],["1992-07-23",1.2621,1.2681,1.2621,1.2621,225487.0],["1992-07-24",1.2621,1.2741,1.2621,1.2681,1299477.0],["1992-07-27",1.2649,1.2771,1.2649,1.271,504928.0],["1992-07-28",1.2771,1.2955,1.271,1.2955,834251.0],["1992-07-29",1.2894,1.3016,1.2894,1.2894,524270.0],["1992-07-30",1.2894,1.2894,1.2832,1.2894,318634.0],["1992-07-31",1.2894,1.2894,1.2832,1.2832,286567.0],["1992-08-03",1.2832,1.2894,1.2771,1.2894,416362.0],["1992-08-04",1.2894,1.2955,1.2832,1.2955,266207.0],["1992-08-05",1.2894,1.2955,1.2832,1.2894,497802.0],["1992-08-06",1.2894,1.2894,1.2832,1.2832,293693.0],["1992-08-07",1.2771,1.2894,1.2771,1.2832,416871.0],["1992-08-10",1.2894,1.2894,1.2832,1.2894,259081.0],["1992-08-11",1.2894,1.2894,1.2832,1.2832,271806.0],["1992-08-12",1.2832,1.2894,1.271,1.2771,1067373.0],["1992-08-13",1.2771,1.2771,1.271,1.2771,396002.0],["1992-08-14",1.2771,1.2771,1.271,1.2771,189348.0],["1992-08-17",1.271,1.2771,1.271,1.2771,1093332.0],["1992-08-18",1.271,1.2771,1.2649,1.271,4582527.0],["1992-08-19",1.2771,1.2894,1.271,1.2894,2359215.0],["1992-08-20",1.2832,1.2832,1.2771,1.2771,1301004.0],["1992-08-21",1.2894,1.2894,1.2832,1.2894,644903.0],["1992-08-24",1.2832,1.2894,1.2771,1.2832,1143214.0],["1992-08-25",1.2771,1.2832,1.2649,1.2649,602147.0],["1992-08-26",1.2649,1.2771,1.2588,1.2771,902457.0],["1992-08-27",1.2771,1.2771,1.271,1.271,312017.0],["1992-08-28",1.2771,1.2771,1.271,1.2771,214289.0],["1992-08-31",1.271,1.2832,1.271,1.2832,328305.0],["1992-09-01",1.2832,1.2832,1.2771,1.2832,443339.0],["1992-09-02",1.2771,1.2832,1.271,1.271,760955.0],["1992-09-03",1.271,1.271,1.2649,1.2649,216325.0],["1992-09-04",1.2649,1.2771,1.2527,1.271,548193.0],["1992-09-08",1.271,1.2832,1.271,1.2832,670353.0],["1992-09-09",1.2832,1.2832,1.271,1.2771,584332.0],["1992-09-10",1.271,1.2832,1.271,1.2832,534450.0],["1992-09-11",1.2832,1.2832,1.2771,1.2832,537504.0],["1992-09-14",1.2832,1.2832,1.2771,1.2832,483550.0],["1992-09-15",1.2832,1.2894,1.2771,1.2832,1564666.0],["1992-09-16",1.2771,1.2832,1.2771,1.2832,551247.0],["1992-09-17",1.2771,1.2832,1.2466,1.2466,988478.0],["1992-09-18",1.2466,1.2588,1.2466,1.2588,1235852.0],["1992-09-21",1.2588,1.2588,1.2466,1.2527,557355.0],["1992-09-22",1.2527,1.2649,1.2405,1.2588,532923.0],["1992-09-23",1.2588,1.2649,1.2527,1.2588,587386.0],["1992-09-24",1.2588,1.2588,1.2527,1.2588,383786.0],["1992-09-25",1.2527,1.2588,1.2527,1.2527,229559.0],["1992-09-28",1.2527,1.2588,1.2527,1.2527,291657.0],["1992-09-29",1.2588,1.271,1.2588,1.2649,1317801.0],["1992-09-30",1.2649,1.2832,1.2649,1.2832,1392115.0],["1992-10-01",1.2832,1.2894,1.271,1.271,1799315.0],["1992-10-02",1.2649,1.271,1.2649,1.271,243302.0],["1992-10-05",1.2649,1.2649,1.2527,1.2649,304891.0],["1992-10-06",1.2649,1.2832,1.2649,1.2771,1947943.0],["1992-10-07",1.2771,1.2771,1.271,1.2771,444866.0],["1992-10-08",1.2771,1.2771,1.271,1.2771,1264865.0],["1992-10-09",1.2649,1.2649,1.2588,1.2649,451992.0],["1992-10-12",1.2588,1.271,1.2588,1.271,621489.0],["1992-10-13",1.271,1.2771,1.2649,1.271,1370737.0],["1992-10-14",1.2649,1.271,1.2649,1.271,551756.0],["1992-10-15",1.271,1.271,1.2649,1.271,212253.0],["1992-10-16",1.271,1.271,1.2649,1.271,265698.0],["1992-10-19",1.2649,1.271,1.2649,1.271,233122.0],["1992-10-20",1.271,1.2771,1.271,1.2771,1050576.0],["1992-10-21",1.2771,1.2771,1.2466,1.2466,3009208.0],["1992-10-22",1.2466,1.2527,1.2405,1.2466,530887.0],["1992-10-23",1.2405,1.2466,1.2283,1.2405,545648.0],["1992-10-26",1.2373,1.2496,1.2311,1.2496,908056.0],["1992-10-27",1.2496,1.2496,1.2434,1.2496,718199.0],["1992-10-28",1.2434,1.262,1.2434,1.262,190875.0],["1992-10-29",1.262,1.2682,1.2434,1.2558,674934.0],["1992-10-30",1.262,1.2806,1.262,1.2806,237703.0],["1992-11-02",1.2806,1.2867,1.2806,1.2867,216325.0],["1992-11-03",1.2744,1.2806,1.2682,1.2682,556337.0],["1992-11-04",1.2682,1.2744,1.262,1.262,541067.0],["1992-11-05",1.262,1.262,1.2558,1.262,215307.0],["1992-11-06",1.2558,1.262,1.2558,1.2558,820508.0],["1992-11-09",1.2558,1.2682,1.2496,1.2682,549720.0],["1992-11-10",1.2682,1.2744,1.262,1.2682,992550.0],["1992-11-11",1.262,1.262,1.2496,1.2558,874971.0],["1992-11-12",1.2496,1.262,1.2496,1.2558,870390.0],["1992-11-13",1.2558,1.2558,1.2496,1.2558,252464.0],["1992-11-16",1.2558,1.2558,1.2496,1.2496,687150.0],["1992-11-17",1.2558,1.2558,1.2434,1.2496,1575355.0],["1992-11-18",1.2558,1.2558,1.2434,1.2558,2180047.0],["1992-11-19",1.2558,1.2682,1.2558,1.262,305909.0],["1992-11-20",1.2682,1.2744,1.2373,1.2434,3264726.0],["1992-11-23",1.2496,1.2558,1.2434,1.2496,327796.0],["1992-11-24",1.2434,1.2558,1.2434,1.2434,1296932.0],["1992-11-25",1.2496,1.2558,1.2434,1.2434,2922169.0],["1992-11-27",1.2496,1.2558,1.2434,1.2558,133867.0],["1992-11-30",1.2496,1.262,1.2434,1.2558,613854.0],["1992-12-01",1.2558,1.262,1.2496,1.2558,665772.0],["1992-12-02",1.2558,1.2558,1.2496,1.2558,698348.0],["1992-12-03",1.2496,1.2496,1.2311,1.2373,2806626.0],["1992-12-04",1.2311,1.2434,1.2311,1.2434,1169173.0],["1992-12-07",1.2434,1.2558,1.2434,1.2558,941141.0],["1992-12-08",1.2558,1.2558,1.2496,1.2558,629124.0],["1992-12-09",1.2558,1.2558,1.2373,1.2496,2268613.0],["1992-12-10",1.2558,1.2558,1.2496,1.2558,1146777.0],["1992-12-11",1.2558,1.2558,1.2496,1.2558,522743.0],["1992-12-14",1.2496,1.262,1.2496,1.2496,748230.0],["1992-12-15",1.2558,1.262,1.2496,1.262,757901.0],["1992-12-16",1.262,1.2682,1.2558,1.262,993059.0],["1992-12-17",1.262,1.2744,1.262,1.2744,773680.0],["1992-12-18",1.2744,1.2867,1.2682,1.2806,469807.0],["1992-12-21",1.2867,1.2991,1.2806,1.2991,767572.0],["1992-12-22",1.2991,1.3053,1.2929,1.3053,319652.0],["1992-12-23",1.3053,1.3053,1.2991,1.3053,1482717.0],["1992-12-24",1.3053,1.3053,1.2991,1.3053,480496.0],["1992-12-28",1.3053,1.3053,1.2929,1.2991,1317292.0],["1992-12-29",1.2991,1.3053,1.2991,1.3053,949285.0],["1992-12-30",1.3053,1.3115,1.2991,1.3115,501874.0],["1992-12-31",1.3115,1.3115,1.3053,1.3115,739068.0],["1993-01-04",1.3115,1.3177,1.3053,1.3115,1240433.0],["1993-01-05",1.3177,1.3177,1.3115,1.3115,1203276.0],["1993-01-06",1.3115,1.3177,1.3053,1.3177,573134.0],["1993-01-07",1.3177,1.3177,1.3053,1.3115,1521910.0],["1993-01-08",1.3115,1.3115,1.2929,1.2991,2124057.0],["1993-01-11",1.2991,1.3115,1.2991,1.3053,485586.0],["1993-01-12",1.3053,1.3115,1.2991,1.3053,519180.0],["1993-01-13",1.3053,1.3177,1.2991,1.3177,570080.0],["1993-01-14",1.3177,1.3239,1.3115,1.3115,828652.0],["1993-01-15",1.3239,1.3301,1.3177,1.3301,514090.0],["1993-01-18",1.3301,1.3301,1.3239,1.3301,338994.0],["1993-01-19",1.3301,1.3301,1.3239,1.3301,354264.0],["1993-01-20",1.3301,1.3424,1.3239,1.3301,346120.0],["1993-01-21",1.3362,1.3548,1.3301,1.3486,626579.0],["1993-01-22",1.3548,1.3672,1.3486,1.3548,2214659.0],["1993-01-25",1.3588,1.3588,1.3463,1.3525,1613530.0],["1993-01-26",1.3588,1.3713,1.3525,1.3588,1609458.0],["1993-01-27",1.3651,1.3651,1.3463,1.3588,571607.0],["1993-01-28",1.3588,1.3776,1.3525,1.3588,406691.0],["1993-01-29",1.3651,1.3839,1.3651,1.3839,1803896.0],["1993-02-01",1.3839,1.4026,1.3839,1.3964,875989.0],["1993-02-02",1.4026,1.4026,1.3964,1.4026,277914.0],["1993-02-03",1.3964,1.4214,1.3964,1.4152,467262.0],["1993-02-04",1.4339,1.4339,1.4214,1.4277,929943.0],["1993-02-05",1.4214,1.4214,1.4026,1.4214,1057702.0],["1993-02-08",1.4277,1.4339,1.4214,1.4214,423997.0],["1993-02-09",1.4214,1.4339,1.4214,1.4277,420943.0],["1993-02-10",1.4277,1.4277,1.4152,1.4214,375133.0],["1993-02-11",1.4214,1.4277,1.4089,1.4152,610291.0],["1993-02-12",1.4214,1.4277,1.4152,1.4214,322706.0],["1993-02-16",1.4152,1.4214,1.3964,1.4026,692240.0],["1993-02-17",1.4026,1.4089,1.3964,1.4026,358845.0],["1993-02-18",1.4089,1.4152,1.3839,1.4026,700893.0],["1993-02-19",1.4026,1.4089,1.3964,1.4026,3670399.0],["1993-02-22",1.4089,1.4465,1.4089,1.4339,835778.0],["1993-02-23",1.4402,1.4465,1.4277,1.4339,1029198.0],["1993-02-24",1.4402,1.4465,1.4339,1.4402,780297.0],["1993-02-25",1.4527,1.4527,1.4465,1.4527,477442.0],["1993-02-26",1.4527,1.4715,1.4527,1.4715,824071.0],["1993-03-01",1.4715,1.4715,1.4527,1.4653,517653.0],["1993-03-02",1.4653,1.4653,1.4527,1.4653,403637.0],["1993-03-03",1.4653,1.4715,1.4653,1.4653,980843.0],["1993-03-04",1.4715,1.4903,1.4715,1.4903,302346.0],["1993-03-05",1.4966,1.4966,1.4778,1.484,749248.0],["1993-03-08",1.484,1.484,1.4778,1.4778,523761.0],["1993-03-09",1.484,1.4966,1.4778,1.4903,325760.0],["1993-03-10",1.484,1.4903,1.484,1.4903,482023.0],["1993-03-11",1.4903,1.4903,1.484,1.4903,156772.0],["1993-03-12",1.484,1.484,1.4715,1.4778,856138.0],["1993-03-15",1.4715,1.4715,1.4527,1.459,402110.0],["1993-03-16",1.4653,1.4715,1.4653,1.4715,297765.0],["1993-03-17",1.4715,1.4715,1.459,1.4653,473370.0],["1993-03-18",1.459,1.4778,1.459,1.4778,703438.0],["1993-03-19",1.4903,1.4903,1.484,1.484,267734.0],["1993-03-22",1.4778,1.484,1.4715,1.484,403637.0],["1993-03-23",1.484,1.484,1.4653,1.4778,1005784.0],["1993-03-24",1.484,1.4903,1.4778,1.4778,290130.0],["1993-03-25",1.4778,1.484,1.4778,1.484,239230.0],["1993-03-26",1.4778,1.4903,1.4778,1.4903,318125.0],["1993-03-29",1.4903,1.4966,1.484,1.484,727870.0],["1993-03-30",1.484,1.4966,1.484,1.4966,389385.0],["1993-03-31",1.5028,1.5153,1.4966,1.5153,599602.0],["1993-04-01",1.5153,1.5216,1.5091,1.5216,410254.0],["1993-04-02",1.5216,1.5216,1.5091,1.5153,271806.0],["1993-04-05",1.5091,1.5153,1.5028,1.5153,447411.0],["1993-04-06",1.5091,1.5153,1.5091,1.5153,251446.0],["1993-04-07",1.5153,1.5153,1.5091,1.5153,508491.0],["1993-04-08",1.5153,1.5153,1.5028,1.5028,925871.0],["1993-04-12",1.5028,1.5153,1.5028,1.5153,431632.0],["1993-04-13",1.5216,1.5529,1.5216,1.5467,1851233.0],["1993-04-14",1.5592,1.5654,1.5529,1.5654,779788.0],["1993-04-15",1.5654,1.578,1.5529,1.578,694785.0],["1993-04-16",1.578,1.603,1.578,1.603,980334.0],["1993-04-19",1.603,1.603,1.5905,1.5968,1085697.0],["1993-04-20",1.5905,1.5968,1.578,1.578,373097.0],["1993-04-21",1.578,1.5842,1.5717,1.578,177641.0],["1993-04-22",1.5717,1.5717,1.5592,1.5592,584332.0],["1993-04-23",1.5529,1.5592,1.5529,1.5529,710564.0],["1993-04-26",1.5506,1.557,1.5506,1.5506,3935588.0],["1993-04-27",1.5443,1.557,1.538,1.5443,4434408.0],["1993-04-28",1.5443,1.5506,1.5443,1.5443,255518.0],["1993-04-29",1.5506,1.5633,1.5443,1.5633,776734.0],["1993-04-30",1.5633,1.5633,1.5443,1.5506,347138.0],["1993-05-03",1.5443,1.5633,1.5443,1.557,252464.0],["1993-05-04",1.5633,1.576,1.5633,1.576,397020.0],["1993-05-05",1.5696,1.5886,1.5633,1.5823,382259.0],["1993-05-06",1.5823,1.5823,1.5696,1.5696,259081.0],["1993-05-07",1.5696,1.576,1.5633,1.576,233122.0],["1993-05-10",1.5823,1.5886,1.576,1.5823,234140.0],["1993-05-11",1.5823,1.5886,1.576,1.5886,230068.0],["1993-05-12",1.5823,1.5886,1.576,1.5823,384804.0],["1993-05-13",1.576,1.576,1.5253,1.5253,866318.0],["1993-05-14",1.538,1.5443,1.5253,1.538,599602.0],["1993-05-17",1.538,1.538,1.519,1.519,636759.0],["1993-05-18",1.519,1.519,1.5,1.5063,499838.0],["1993-05-19",1.5,1.5063,1.4747,1.5063,1950488.0],["1993-05-20",1.4937,1.5127,1.4937,1.4937,1679700.0],["1993-05-21",1.5063,1.5063,1.4937,1.5,899912.0],["1993-05-24",1.5,1.5063,1.4937,1.5,663736.0],["1993-05-25",1.5063,1.5443,1.5,1.5443,838323.0],["1993-05-26",1.5317,1.5696,1.5317,1.557,775716.0],["1993-05-27",1.5633,1.5696,1.5633,1.5696,643885.0],["1993-05-28",1.557,1.5696,1.5506,1.5696,281477.0],["1993-06-01",1.5633,1.5696,1.5506,1.5696,1684281.0],["1993-06-02",1.5696,1.5696,1.557,1.5633,745176.0],["1993-06-03",1.5633,1.5823,1.557,1.5823,3068252.0],["1993-06-04",1.5696,1.5696,1.557,1.5696,241266.0],["1993-06-07",1.5696,1.5696,1.557,1.557,279441.0],["1993-06-08",1.557,1.576,1.557,1.576,541067.0],["1993-06-09",1.5696,1.576,1.5633,1.576,561427.0],["1993-06-10",1.5696,1.576,1.557,1.5633,1602332.0],["1993-06-11",1.557,1.5633,1.557,1.5633,1050067.0],["1993-06-14",1.5633,1.6013,1.557,1.557,1337143.0],["1993-06-15",1.5633,1.5633,1.557,1.5633,318125.0],["1993-06-16",1.5696,1.576,1.557,1.557,3500393.0],["1993-06-17",1.557,1.5696,1.557,1.5633,275878.0],["1993-06-18",1.5633,1.5696,1.557,1.5696,344593.0],["1993-06-21",1.5696,1.5886,1.5696,1.5886,269770.0],["1993-06-22",1.5886,1.6013,1.5823,1.6013,924853.0],["1993-06-23",1.6013,1.6076,1.5949,1.6076,292166.0],["1993-06-24",1.6139,1.6266,1.6076,1.6266,876498.0],["1993-06-25",1.6266,1.6392,1.6203,1.6392,274860.0],["1993-06-28",1.6329,1.6646,1.6329,1.6582,442321.0],["1993-06-29",1.6646,1.6646,1.6582,1.6646,340521.0],["1993-06-30",1.6582,1.6646,1.6266,1.6519,728379.0],["1993-07-01",1.6519,1.6646,1.6519,1.6519,430614.0],["1993-07-02",1.6646,1.6646,1.6582,1.6582,390912.0],["1993-07-06",1.6582,1.6646,1.6519,1.6582,377678.0],["1993-07-07",1.6582,1.6646,1.6456,1.6456,863264.0],["1993-07-08",1.6456,1.6582,1.6456,1.6519,1368192.0],["1993-07-09",1.6582,1.6709,1.6519,1.6709,596039.0],["1993-07-12",1.6709,1.6772,1.6646,1.6772,601638.0],["1993-07-13",1.6772,1.6772,1.6519,1.6519,1179353.0],["1993-07-14",1.6582,1.6646,1.6203,1.6266,3008699.0],["1993-07-15",1.6392,1.6456,1.6329,1.6456,626070.0],["1993-07-16",1.6456,1.6519,1.6392,1.6456,374624.0],["1993-07-19",1.6392,1.6456,1.6392,1.6456,177132.0],["1993-07-20",1.6456,1.6456,1.6203,1.6266,600111.0],["1993-07-21",1.6203,1.6329,1.6139,1.6266,634214.0],["1993-07-22",1.6266,1.6392,1.6266,1.6329,624543.0],["1993-07-23",1.6329,1.6392,1.6266,1.6266,425015.0],["1993-07-26",1.6243,1.6307,1.6179,1.6179,4001758.0],["1993-07-27",1.6179,1.6307,1.6179,1.6179,5292582.0],["1993-07-28",1.6243,1.6307,1.6179,1.6307,238721.0],["1993-07-29",1.6307,1.6499,1.6243,1.6435,272824.0],["1993-07-30",1.6435,1.6499,1.6307,1.6435,422979.0],["1993-08-02",1.6307,1.6371,1.6243,1.6307,422470.0],["1993-08-03",1.6307,1.6371,1.6243,1.6371,968627.0],["1993-08-04",1.6371,1.6371,1.6243,1.6243,440285.0],["1993-08-05",1.6307,1.6371,1.6243,1.6371,345102.0],["1993-08-06",1.6307,1.6371,1.6307,1.6307,517144.0],["1993-08-09",1.6371,1.6627,1.6371,1.6499,446902.0],["1993-08-10",1.6563,1.6627,1.6499,1.6627,548702.0],["1993-08-11",1.6627,1.6691,1.6563,1.6691,582296.0],["1993-08-12",1.6627,1.6691,1.6563,1.6627,335940.0],["1993-08-13",1.6499,1.6563,1.6499,1.6499,286567.0],["1993-08-16",1.6563,1.701,1.6499,1.6563,174078.0],["1993-08-17",1.6627,1.6754,1.6627,1.6754,976262.0],["1993-08-18",1.6818,1.6882,1.6818,1.6818,365971.0],["1993-08-19",1.6818,1.6946,1.6818,1.6882,893804.0],["1993-08-20",1.6946,1.701,1.6946,1.701,574152.0],["1993-08-23",1.7074,1.7074,1.6946,1.701,432650.0],["1993-08-24",1.6946,1.7074,1.6882,1.701,428069.0],["1993-08-25",1.701,1.701,1.6882,1.6882,464717.0],["1993-08-26",1.6946,1.7074,1.6882,1.701,505437.0],["1993-08-27",1.7074,1.7266,1.7074,1.7266,473370.0],["1993-08-30",1.7266,1.7522,1.7202,1.7522,1077044.0],["1993-08-31",1.7458,1.7522,1.7394,1.7458,579751.0],["1993-09-01",1.7458,1.7522,1.7458,1.7522,383277.0],["1993-09-02",1.7522,1.7586,1.7522,1.7522,174587.0],["1993-09-03",1.7586,1.7842,1.7586,1.7778,706492.0],["1993-09-07",1.7714,1.7778,1.7714,1.7714,693258.0],["1993-09-08",1.7714,1.7714,1.7586,1.7714,844940.0],["1993-09-09",1.765,1.7714,1.765,1.765,457082.0],["1993-09-10",1.765,1.7714,1.7586,1.7714,553283.0],["1993-09-13",1.7586,1.765,1.7394,1.7458,377678.0],["1993-09-14",1.7458,1.7458,1.7202,1.733,553792.0],["1993-09-15",1.733,1.733,1.7266,1.7266,870390.0],["1993-09-16",1.7266,1.7394,1.7266,1.7394,280968.0],["1993-09-17",1.7266,1.7458,1.7266,1.7458,859192.0],["1993-09-20",1.7458,1.7586,1.7394,1.7458,174078.0],["1993-09-21",1.7458,1.7522,1.733,1.733,284022.0],["1993-09-22",1.733,1.7394,1.733,1.733,388876.0],["1993-09-23",1.733,1.7522,1.733,1.7394,592985.0],["1993-09-24",1.7394,1.7522,1.7394,1.7458,450465.0],["1993-09-27",1.7458,1.7522,1.7394,1.7458,204618.0],["1993-09-28",1.7458,1.7522,1.7458,1.7458,224469.0],["1993-09-29",1.7458,1.7458,1.7394,1.7394,502383.0],["1993-09-30",1.7458,1.7458,1.7394,1.7394,283513.0],["1993-10-01",1.7394,1.7522,1.7394,1.7522,585350.0],["1993-10-04",1.7458,1.7522,1.733,1.7458,816436.0],["1993-10-05",1.733,1.7394,1.7202,1.7202,839850.0],["1993-10-06",1.7202,1.733,1.7202,1.7266,318125.0],["1993-10-07",1.7202,1.7202,1.701,1.7074,1507658.0],["1993-10-08",1.7138,1.7138,1.6946,1.701,1015455.0],["1993-10-11",1.701,1.7074,1.6946,1.6946,444866.0],["1993-10-12",1.6882,1.701,1.6818,1.6946,663227.0],["1993-10-13",1.701,1.7266,1.701,1.701,816945.0],["1993-10-14",1.7138,1.7394,1.7138,1.7394,613854.0],["1993-10-15",1.733,1.7394,1.733,1.733,305400.0],["1993-10-18",1.7394,1.7394,1.7202,1.7202,341539.0],["1993-10-19",1.7202,1.7266,1.7138,1.7138,318125.0],["1993-10-20",1.7138,1.7394,1.7138,1.7394,474388.0],["1993-10-21",1.733,1.7394,1.733,1.7394,516126.0],["1993-10-22",1.733,1.7394,1.701,1.7138,1151867.0],["1993-10-25",1.7115,1.7115,1.6663,1.6857,4907778.0],["1993-10-26",1.6857,1.6857,1.6598,1.6727,4520938.0],["1993-10-27",1.6792,1.7179,1.6792,1.705,853593.0],["1993-10-28",1.6986,1.7502,1.6921,1.7373,594003.0],["1993-10-29",1.7373,1.7567,1.7309,1.7567,582296.0],["1993-11-01",1.7567,1.7567,1.7373,1.7438,540558.0],["1993-11-02",1.7373,1.7373,1.6921,1.6986,562954.0],["1993-11-03",1.6792,1.6792,1.5888,1.6017,5233029.0],["1993-11-04",1.6017,1.6146,1.5759,1.6017,1849197.0],["1993-11-05",1.5888,1.6082,1.5759,1.6017,1205312.0],["1993-11-08",1.6082,1.6275,1.6017,1.6017,514090.0],["1993-11-09",1.6146,1.634,1.6082,1.6146,2049743.0],["1993-11-10",1.6146,1.6211,1.6017,1.6146,605710.0],["1993-11-11",1.6082,1.6146,1.6017,1.6082,268243.0],["1993-11-12",1.6017,1.6211,1.6017,1.6146,1506131.0],["1993-11-15",1.6146,1.6211,1.6017,1.6146,1083152.0],["1993-11-16",1.6082,1.634,1.6082,1.634,578224.0],["1993-11-17",1.634,1.6469,1.634,1.6404,1073481.0],["1993-11-18",1.6534,1.6534,1.6211,1.6211,1175281.0],["1993-11-19",1.6275,1.6404,1.6211,1.6211,618435.0],["1993-11-22",1.6534,1.6534,1.6275,1.634,844431.0],["1993-11-23",1.6275,1.6598,1.6211,1.6534,333395.0],["1993-11-24",1.6404,1.6534,1.6404,1.6469,419925.0],["1993-11-26",1.6469,1.6534,1.6469,1.6469,60571.0],["1993-11-29",1.6404,1.6534,1.6404,1.6534,435195.0],["1993-11-30",1.6469,1.6469,1.6404,1.6404,370552.0],["1993-12-01",1.6404,1.6469,1.634,1.6469,403637.0],["1993-12-02",1.6469,1.6534,1.6404,1.6404,151173.0],["1993-12-03",1.6469,1.6727,1.6404,1.6727,447411.0],["1993-12-06",1.6663,1.6663,1.6534,1.6663,421452.0],["1993-12-07",1.6663,1.6727,1.6598,1.6663,651011.0],["1993-12-08",1.6663,1.6792,1.6598,1.6792,315071.0],["1993-12-09",1.6727,1.6792,1.6534,1.6534,485586.0],["1993-12-10",1.6469,1.6534,1.6469,1.6534,349683.0],["1993-12-13",1.6534,1.6534,1.6275,1.6404,438758.0],["1993-12-14",1.6404,1.6404,1.6275,1.6275,379205.0],["1993-12-15",1.6275,1.6663,1.6275,1.6663,414835.0],["1993-12-16",1.6663,1.6663,1.6534,1.6534,288603.0],["1993-12-17",1.6534,1.6727,1.6534,1.6663,789459.0],["1993-12-20",1.6663,1.6727,1.6534,1.6598,565499.0],["1993-12-21",1.6792,1.6921,1.6727,1.6792,1894498.0],["1993-12-22",1.6727,1.6792,1.6663,1.6663,1851742.0],["1993-12-23",1.6598,1.6792,1.6598,1.6663,370043.0],["1993-12-27",1.6598,1.6792,1.6598,1.6792,224978.0],["1993-12-28",1.6792,1.6986,1.6792,1.6857,288603.0],["1993-12-29",1.6857,1.6857,1.6792,1.6857,163389.0],["1993-12-30",1.6857,1.6986,1.6727,1.6857,397020.0],["1993-12-31",1.6792,1.705,1.6792,1.6986,222942.0],["1994-01-03",1.705,1.705,1.6534,1.6663,874462.0],["1994-01-04",1.6598,1.6727,1.6598,1.6663,403637.0],["1994-01-05",1.6663,1.6663,1.6404,1.6469,580260.0],["1994-01-06",1.6534,1.6534,1.634,1.6404,1334598.0],["1994-01-07",1.6404,1.6663,1.6404,1.6469,1536671.0],["1994-01-10",1.6469,1.6469,1.6404,1.6404,664754.0],["1994-01-11",1.6469,1.6469,1.6404,1.6404,602147.0],["1994-01-12",1.6404,1.6404,1.634,1.634,334922.0],["1994-01-13",1.6275,1.6275,1.6146,1.6146,671371.0],["1994-01-14",1.6211,1.6211,1.6082,1.6211,586368.0],["1994-01-17",1.6211,1.6211,1.6082,1.6146,233122.0],["1994-01-18",1.6082,1.6275,1.6082,1.6146,627597.0],["1994-01-19",1.6146,1.6211,1.6017,1.6082,326778.0],["1994-01-20",1.6017,1.6211,1.5952,1.6211,642867.0],["1994-01-21",1.6211,1.6275,1.6146,1.6275,499329.0],["1994-01-24",1.6275,1.6275,1.6017,1.6017,488131.0],["1994-01-25",1.6009,1.6009,1.5682,1.5748,2390773.0],["1994-01-26",1.5682,1.614,1.5682,1.614,2006478.0],["1994-01-27",1.614,1.6663,1.614,1.6532,927398.0],["1994-01-28",1.6663,1.6924,1.6663,1.6793,1109111.0],["1994-01-31",1.6728,1.6793,1.6663,1.6728,296747.0],["1994-02-01",1.6663,1.6663,1.6467,1.6467,726343.0],["1994-02-02",1.6532,1.6532,1.6336,1.6336,769099.0],["1994-02-03",1.6205,1.6467,1.614,1.6467,539031.0],["1994-02-04",1.6401,1.6532,1.6336,1.6401,647957.0],["1994-02-07",1.614,1.6205,1.5944,1.5944,1757068.0],["1994-02-08",1.6009,1.6336,1.5944,1.6205,2699227.0],["1994-02-09",1.6205,1.6336,1.6009,1.6009,634214.0],["1994-02-10",1.6074,1.6074,1.5748,1.5748,928416.0],["1994-02-11",1.5748,1.5944,1.5748,1.5813,673407.0],["1994-02-14",1.5878,1.5878,1.5617,1.5617,1527000.0],["1994-02-15",1.5748,1.5944,1.5748,1.5944,918745.0],["1994-02-16",1.5878,1.5878,1.5617,1.5682,443848.0],["1994-02-17",1.5813,1.6009,1.5748,1.5748,1488825.0],["1994-02-18",1.5682,1.5748,1.5617,1.5682,919763.0],["1994-02-22",1.5944,1.5944,1.5617,1.5682,1469992.0],["1994-02-23",1.5617,1.5682,1.5356,1.5356,820508.0],["1994-02-24",1.5356,1.5617,1.5225,1.5552,1360048.0],["1994-02-25",1.5552,1.5617,1.5356,1.5617,1025126.0],["1994-02-28",1.5552,1.5813,1.5552,1.5813,2330711.0],["1994-03-01",1.5813,1.6074,1.5813,1.6009,1945907.0],["1994-03-02",1.5944,1.5944,1.5748,1.5878,913146.0],["1994-03-03",1.5878,1.6009,1.5748,1.6009,843413.0],["1994-03-04",1.5944,1.6074,1.5878,1.6074,443848.0],["1994-03-07",1.6074,1.6401,1.6074,1.6271,418907.0],["1994-03-08",1.6271,1.6336,1.6205,1.6271,1161029.0],["1994-03-09",1.6271,1.6271,1.6205,1.6205,1003748.0],["1994-03-10",1.6336,1.6336,1.627,1.6336,738559.0],["1994-03-11",1.6205,1.627,1.614,1.614,1237888.0],["1994-03-14",1.614,1.6205,1.614,1.6205,359354.0],["1994-03-15",1.614,1.614,1.6009,1.6074,250937.0],["1994-03-16",1.6074,1.6205,1.6074,1.6074,707001.0],["1994-03-17",1.6074,1.6074,1.5878,1.5944,1405349.0],["1994-03-18",1.5944,1.5944,1.5813,1.5878,602147.0],["1994-03-21",1.5878,1.5944,1.5813,1.5944,346120.0],["1994-03-22",1.5878,1.6205,1.5878,1.6074,980334.0],["1994-03-23",1.6074,1.6336,1.6074,1.6205,913146.0],["1994-03-24",1.6074,1.614,1.5878,1.6074,442321.0],["1994-03-25",1.5944,1.6009,1.5813,1.6009,707001.0],["1994-03-28",1.5944,1.6074,1.5944,1.6074,603165.0],["1994-03-29",1.6074,1.6074,1.5944,1.6009,868863.0],["1994-03-30",1.6009,1.6074,1.6009,1.6074,1042941.0],["1994-03-31",1.6009,1.6009,1.5748,1.5813,948267.0],["1994-04-04",1.5682,1.5813,1.5486,1.5486,777752.0],["1994-04-05",1.5552,1.614,1.5552,1.6074,1089260.0],["1994-04-06",1.6074,1.614,1.5944,1.5944,478969.0],["1994-04-07",1.5944,1.6336,1.5878,1.6336,572116.0],["1994-04-08",1.6205,1.6205,1.5944,1.6009,1181898.0],["1994-04-11",1.6074,1.6074,1.5748,1.5944,945722.0],["1994-04-12",1.5944,1.5944,1.5813,1.5878,288603.0],["1994-04-13",1.5813,1.5878,1.5682,1.5878,1401786.0],["1994-04-14",1.5813,1.5878,1.5748,1.5878,356300.0],["1994-04-15",1.5813,1.6009,1.5813,1.5944,238721.0],["1994-04-18",1.6009,1.6074,1.5813,1.6009,766045.0],["1994-04-19",1.6009,1.6074,1.5944,1.6009,473879.0],["1994-04-20",1.6074,1.6532,1.6074,1.6532,1286243.0],["1994-04-21",1.6532,1.7185,1.6532,1.7055,2323585.0],["1994-04-22",1.6989,1.6989,1.6859,1.6924,1014437.0],["1994-04-25",1.6916,1.6916,1.6784,1.6784,1117764.0],["1994-04-26",1.685,1.685,1.6652,1.6784,3365508.0],["1994-04-28",1.6652,1.6718,1.6586,1.6586,549720.0],["1994-04-29",1.6652,1.6718,1.6586,1.6718,648466.0],["1994-05-02",1.6718,1.6718,1.652,1.6652,1409421.0],["1994-05-03",1.6718,1.6718,1.6652,1.6652,309981.0],["1994-05-04",1.6718,1.6784,1.6652,1.6718,380223.0],["1994-05-05",1.6784,1.6784,1.6586,1.6586,1197168.0],["1994-05-06",1.652,1.6586,1.6255,1.6321,1039378.0],["1994-05-09",1.6255,1.6255,1.5661,1.5661,1059229.0],["1994-05-10",1.5991,1.5991,1.5594,1.5594,4137661.0],["1994-05-11",1.5594,1.5594,1.5198,1.5264,4945444.0],["1994-05-12",1.5264,1.5396,1.5198,1.533,1134561.0],["1994-05-13",1.533,1.5462,1.5264,1.5462,668317.0],["1994-05-16",1.5396,1.5462,1.533,1.5396,698348.0],["1994-05-17",1.5462,1.5859,1.533,1.5859,525797.0],["1994-05-18",1.5859,1.6255,1.5859,1.6255,477442.0],["1994-05-19",1.6255,1.6321,1.5925,1.6189,672898.0],["1994-05-20",1.6057,1.6189,1.5991,1.6123,332886.0],["1994-05-23",1.6255,1.6321,1.6189,1.6255,621489.0],["1994-05-24",1.6255,1.6321,1.6057,1.6123,425015.0],["1994-05-25",1.6123,1.6321,1.6057,1.6255,292675.0],["1994-05-26",1.6255,1.6321,1.6189,1.6189,599093.0],["1994-05-27",1.6189,1.6255,1.6123,1.6255,262644.0],["1994-05-31",1.6189,1.6321,1.6123,1.6255,713109.0],["1994-06-01",1.6189,1.6321,1.6189,1.6255,1060247.0],["1994-06-02",1.6321,1.6321,1.6057,1.6057,801166.0],["1994-06-03",1.6057,1.6057,1.5925,1.6057,471334.0],["1994-06-06",1.6057,1.6123,1.6057,1.6123,433668.0],["1994-06-07",1.6123,1.6321,1.6123,1.6255,283004.0],["1994-06-08",1.6189,1.6321,1.6189,1.6255,704965.0],["1994-06-09",1.6189,1.6189,1.6123,1.6123,136412.0],["1994-06-10",1.6123,1.6255,1.6123,1.6123,1612512.0],["1994-06-13",1.6123,1.6123,1.6057,1.6123,232613.0],["1994-06-14",1.6123,1.6123,1.5991,1.5991,487622.0],["1994-06-15",1.6057,1.6123,1.5991,1.6057,322197.0],["1994-06-16",1.6057,1.6057,1.5925,1.5925,573134.0],["1994-06-17",1.5925,1.5925,1.5793,1.5859,1405858.0],["1994-06-20",1.5859,1.5925,1.5793,1.5793,491185.0],["1994-06-21",1.5925,1.5925,1.5661,1.5661,1492388.0],["1994-06-22",1.5661,1.5727,1.5594,1.5661,400583.0],["1994-06-23",1.5661,1.5661,1.5396,1.5396,1468974.0],["1994-06-24",1.533,1.5396,1.5264,1.5396,507473.0],["1994-06-27",1.5396,1.5528,1.5264,1.5528,1022072.0],["1994-06-28",1.5528,1.5528,1.533,1.5396,363426.0],["1994-06-29",1.5462,1.5594,1.5462,1.5528,144556.0],["1994-06-30",1.5594,1.5661,1.5528,1.5594,585859.0],["1994-07-01",1.5594,1.5793,1.5594,1.5793,251955.0],["1994-07-05",1.5793,1.5892,1.5793,1.5859,385313.0],["1994-07-06",1.5859,1.5859,1.5793,1.5793,201055.0],["1994-07-07",1.5859,1.5859,1.5594,1.5661,856138.0],["1994-07-08",1.5528,1.5528,1.5462,1.5462,1478136.0],["1994-07-11",1.5462,1.5462,1.533,1.533,734487.0],["1994-07-12",1.5396,1.5462,1.533,1.5396,428578.0],["1994-07-13",1.5396,1.5528,1.5396,1.5528,224469.0],["1994-07-14",1.5528,1.5793,1.5528,1.5727,1044468.0],["1994-07-15",1.5661,1.5727,1.5594,1.5594,1198695.0],["1994-07-18",1.5661,1.5727,1.5594,1.5727,440794.0],["1994-07-19",1.5793,1.5793,1.5661,1.5727,375642.0],["1994-07-20",1.5661,1.5661,1.5396,1.5396,1006293.0],["1994-07-21",1.5396,1.5528,1.5396,1.5528,332886.0],["1994-07-22",1.5594,1.5661,1.5528,1.5661,686641.0],["1994-07-25",1.5586,1.5652,1.5586,1.5586,235667.0],["1994-07-26",1.5586,1.5652,1.5519,1.5586,620471.0],["1994-07-27",1.5586,1.5586,1.5385,1.5519,506964.0],["1994-07-28",1.5519,1.5586,1.5385,1.5452,496275.0],["1994-07-29",1.5452,1.5719,1.5452,1.5653,907547.0],["1994-08-01",1.5586,1.592,1.5586,1.592,695294.0],["1994-08-02",1.5987,1.6188,1.5987,1.6054,1140669.0],["1994-08-03",1.6054,1.6054,1.592,1.592,216834.0],["1994-08-04",1.5987,1.6121,1.592,1.6054,503401.0],["1994-08-05",1.5987,1.5987,1.5853,1.5987,250937.0],["1994-08-08",1.592,1.5987,1.5853,1.592,427051.0],["1994-08-09",1.5853,1.5987,1.5853,1.592,130304.0],["1994-08-10",1.592,1.592,1.5786,1.5786,353246.0],["1994-08-11",1.5853,1.5853,1.5586,1.5719,392439.0],["1994-08-12",1.5652,1.5786,1.5586,1.5586,669335.0],["1994-08-15",1.5586,1.5586,1.5452,1.5519,1257230.0],["1994-08-16",1.5519,1.5586,1.5385,1.5385,446393.0],["1994-08-17",1.5452,1.5652,1.5452,1.5452,365971.0],["1994-08-18",1.5452,1.5519,1.5452,1.5452,116052.0],["1994-08-19",1.5385,1.5452,1.5385,1.5452,1622183.0],["1994-08-22",1.5519,1.5519,1.5385,1.5452,353246.0],["1994-08-23",1.5452,1.5452,1.5318,1.5385,603165.0],["1994-08-24",1.5385,1.5452,1.5318,1.5385,847994.0],["1994-08-25",1.5385,1.5452,1.5318,1.5385,358336.0],["1994-08-26",1.5251,1.5385,1.5251,1.5318,831706.0],["1994-08-29",1.5385,1.5452,1.5385,1.5452,353755.0],["1994-08-30",1.5452,1.5452,1.5385,1.5452,574661.0],["1994-08-31",1.5452,1.5452,1.5385,1.5452,177641.0],["1994-09-01",1.5385,1.5385,1.4917,1.505,2779649.0],["1994-09-02",1.505,1.5117,1.485,1.485,600111.0],["1994-09-06",1.4917,1.4917,1.485,1.4917,1836981.0],["1994-09-07",1.4917,1.4917,1.4783,1.485,405164.0],["1994-09-08",1.4783,1.485,1.4716,1.485,299801.0],["1994-09-09",1.4783,1.4783,1.4649,1.4716,513072.0],["1994-09-12",1.4649,1.4649,1.4448,1.4448,907038.0],["1994-09-13",1.4315,1.4382,1.4248,1.4248,499838.0],["1994-09-14",1.4248,1.4248,1.4181,1.4181,440285.0],["1994-09-15",1.4248,1.4248,1.4114,1.4181,1089260.0],["1994-09-16",1.4181,1.4181,1.398,1.4114,1181389.0],["1994-09-19",1.4181,1.4248,1.4181,1.4248,775207.0],["1994-09-20",1.4181,1.4214,1.4114,1.4181,648975.0],["1994-09-21",1.4181,1.4181,1.4047,1.4047,1245014.0],["1994-09-22",1.4047,1.4114,1.4047,1.4047,766554.0],["1994-09-23",1.4047,1.4315,1.4047,1.4181,3015825.0],["1994-09-26",1.4248,1.4382,1.4181,1.4382,1013419.0],["1994-09-27",1.4382,1.4448,1.4315,1.4382,859192.0],["1994-09-28",1.4448,1.4515,1.4382,1.4515,618944.0],["1994-09-29",1.4515,1.4582,1.4315,1.4515,1078571.0],["1994-09-30",1.4515,1.4649,1.4448,1.4649,1146268.0],["1994-10-03",1.4515,1.4582,1.4515,1.4582,377169.0],["1994-10-04",1.4515,1.4582,1.4448,1.4448,737032.0],["1994-10-05",1.4382,1.4448,1.4114,1.4382,1109111.0],["1994-10-06",1.4315,1.4382,1.4315,1.4315,206145.0],["1994-10-07",1.4315,1.4315,1.4114,1.4114,798112.0],["1994-10-10",1.4181,1.4315,1.4114,1.4181,520198.0],["1994-10-11",1.4248,1.4448,1.4181,1.4448,579242.0],["1994-10-12",1.4582,1.4582,1.4382,1.4515,399565.0],["1994-10-13",1.4515,1.4716,1.4515,1.4582,307945.0],["1994-10-14",1.4649,1.4783,1.4582,1.4783,1334598.0],["1994-10-17",1.4716,1.4783,1.4649,1.4649,960483.0],["1994-10-18",1.4783,1.4783,1.4649,1.4716,902966.0],["1994-10-19",1.4649,1.4917,1.4649,1.4917,296238.0],["1994-10-20",1.4917,1.4917,1.4783,1.4917,514599.0],["1994-10-21",1.4917,1.4917,1.485,1.485,492712.0],["1994-10-24",1.4917,1.4917,1.4783,1.485,4388089.0],["1994-10-25",1.4706,1.4909,1.4706,1.4842,1573319.0],["1994-10-26",1.4909,1.4909,1.4706,1.4706,2293045.0],["1994-10-27",1.4706,1.4842,1.4706,1.4842,645921.0],["1994-10-28",1.4842,1.5045,1.4842,1.5045,823562.0],["1994-10-31",1.5113,1.5181,1.5045,1.5113,466753.0],["1994-11-01",1.5045,1.5045,1.4842,1.4909,552774.0],["1994-11-02",1.4842,1.5045,1.4842,1.5045,400074.0],["1994-11-03",1.5045,1.5113,1.4977,1.5113,236685.0],["1994-11-04",1.5113,1.5113,1.4909,1.4909,411781.0],["1994-11-07",1.4909,1.5045,1.4842,1.5045,722271.0],["1994-11-08",1.5045,1.5181,1.4977,1.5113,442830.0],["1994-11-09",1.5113,1.5384,1.5113,1.5248,607237.0],["1994-11-10",1.5181,1.5316,1.4977,1.4977,272315.0],["1994-11-11",1.4977,1.5045,1.4977,1.4977,392948.0],["1994-11-14",1.5113,1.5113,1.5045,1.5113,258063.0],["1994-11-15",1.5045,1.5113,1.5045,1.5113,917218.0],["1994-11-16",1.5045,1.5248,1.4977,1.4977,772662.0],["1994-11-17",1.5045,1.5045,1.4842,1.4909,1310675.0],["1994-11-18",1.4909,1.5045,1.4909,1.4977,771135.0],["1994-11-21",1.5113,1.5181,1.5045,1.5181,613854.0],["1994-11-22",1.5181,1.5181,1.4977,1.4977,536995.0],["1994-11-23",1.4977,1.5587,1.4977,1.5587,2153579.0],["1994-11-25",1.5519,1.5858,1.5452,1.579,655083.0],["1994-11-28",1.5723,1.579,1.5655,1.5655,210726.0],["1994-11-29",1.5655,1.5858,1.5587,1.5858,1090787.0],["1994-11-30",1.579,1.6062,1.579,1.5858,1377863.0],["1994-12-01",1.5858,1.5858,1.5723,1.579,900421.0],["1994-12-02",1.579,1.5858,1.5723,1.5858,1094350.0],["1994-12-05",1.579,1.5926,1.579,1.5926,932997.0],["1994-12-06",1.5926,1.5994,1.5858,1.5858,945722.0],["1994-12-07",1.5858,1.5858,1.5723,1.5723,375642.0],["1994-12-08",1.5723,1.5858,1.5723,1.5858,758410.0],["1994-12-09",1.579,1.579,1.5587,1.5587,524270.0],["1994-12-12",1.5519,1.5587,1.5316,1.5587,770117.0],["1994-12-13",1.5587,1.5926,1.5587,1.5858,489149.0],["1994-12-14",1.5858,1.6197,1.5858,1.6062,876498.0],["1994-12-15",1.6062,1.6197,1.6062,1.6197,1524964.0],["1994-12-16",1.6129,1.6197,1.6062,1.6062,1665957.0],["1994-12-19",1.6129,1.6129,1.6062,1.6129,765536.0],["1994-12-20",1.6129,1.6129,1.5994,1.6129,825598.0],["1994-12-21",1.6062,1.6197,1.5994,1.6129,776225.0],["1994-12-22",1.5994,1.6197,1.5994,1.6197,1024617.0],["1994-12-23",1.6197,1.6197,1.6129,1.6197,767572.0],["1994-12-27",1.6129,1.6197,1.6062,1.6129,242284.0],["1994-12-28",1.6129,1.6129,1.5994,1.6129,296747.0],["1994-12-29",1.6062,1.6197,1.6062,1.6197,983897.0],["1994-12-30",1.6197,1.6197,1.5994,1.6129,315071.0],["1995-01-03",1.6062,1.6062,1.5858,1.5858,394984.0],["1995-01-04",1.5994,1.6129,1.5994,1.6129,473370.0],["1995-01-05",1.6129,1.6129,1.6062,1.6129,374624.0],["1995-01-06",1.6129,1.6129,1.6062,1.6062,343066.0],["1995-01-09",1.6062,1.6129,1.5994,1.6129,229559.0],["1995-01-10",1.6129,1.6129,1.6062,1.6129,824580.0],["1995-01-11",1.6129,1.6129,1.5926,1.6129,942668.0],["1995-01-12",1.6129,1.6129,1.5994,1.5994,319143.0],["1995-01-13",1.6062,1.6129,1.6062,1.6129,1199713.0],["1995-01-16",1.6062,1.64,1.6062,1.64,2719587.0],["1995-01-17",1.6333,1.64,1.6129,1.6265,642867.0],["1995-01-18",1.6265,1.6333,1.6197,1.6265,908565.0],["1995-01-19",1.6197,1.6333,1.6197,1.6333,891259.0],["1995-01-20",1.6333,1.6333,1.6265,1.6333,183240.0],["1995-01-23",1.6265,1.64,1.6265,1.64,804220.0],["1995-01-24",1.6333,1.6536,1.6333,1.6536,5907963.0],["1995-01-25",1.6476,1.6681,1.6476,1.6681,1870575.0],["1995-01-26",1.6681,1.6681,1.6544,1.6544,2800009.0],["1995-01-27",1.6613,1.6681,1.6613,1.6681,1148813.0],["1995-01-30",1.6681,1.675,1.6613,1.675,917727.0],["1995-01-31",1.6681,1.6819,1.6544,1.675,1932673.0],["1995-02-01",1.6819,1.6887,1.675,1.6887,468280.0],["1995-02-02",1.6887,1.6956,1.6819,1.6956,671880.0],["1995-02-03",1.7025,1.7299,1.7025,1.7231,1055666.0],["1995-02-06",1.7231,1.7437,1.7231,1.7437,505946.0],["1995-02-07",1.7368,1.7437,1.7299,1.7437,1361066.0],["1995-02-08",1.7505,1.7711,1.7368,1.7368,2243672.0],["1995-02-09",1.7437,1.7437,1.7093,1.7162,633196.0],["1995-02-10",1.7162,1.7231,1.7093,1.7231,894822.0],["1995-02-13",1.7231,1.7231,1.7162,1.7162,1004257.0],["1995-02-14",1.7162,1.7162,1.7025,1.7093,521216.0],["1995-02-15",1.7093,1.7231,1.7093,1.7231,605710.0],["1995-02-16",1.7162,1.7299,1.7093,1.7162,450974.0],["1995-02-17",1.7162,1.7299,1.7093,1.7299,859701.0],["1995-02-21",1.7368,1.7368,1.7162,1.7162,820508.0],["1995-02-22",1.7231,1.7368,1.7162,1.7368,690204.0],["1995-02-23",1.7231,1.7368,1.7231,1.7299,629633.0],["1995-02-24",1.7299,1.7299,1.7162,1.7231,285549.0],["1995-02-27",1.7299,1.7368,1.7231,1.7299,346120.0],["1995-02-28",1.7299,1.7368,1.7162,1.7368,587386.0],["1995-03-01",1.7368,1.7368,1.7162,1.7231,398547.0],["1995-03-02",1.7162,1.7231,1.7093,1.7093,631160.0],["1995-03-03",1.7025,1.7025,1.6819,1.6887,422979.0],["1995-03-06",1.6887,1.6887,1.675,1.675,206145.0],["1995-03-07",1.675,1.6887,1.6681,1.6681,685623.0],["1995-03-08",1.6681,1.6819,1.6613,1.675,1587062.0],["1995-03-09",1.675,1.675,1.6681,1.6681,142520.0],["1995-03-10",1.675,1.6819,1.6681,1.6819,458609.0],["1995-03-13",1.675,1.6956,1.675,1.6887,237703.0],["1995-03-14",1.6956,1.7162,1.6887,1.7093,627597.0],["1995-03-15",1.7093,1.7093,1.6887,1.7025,793022.0],["1995-03-16",1.6956,1.7162,1.6956,1.7093,1034288.0],["1995-03-17",1.7025,1.7231,1.6956,1.7093,1713803.0],["1995-03-20",1.7093,1.7162,1.7025,1.7025,387349.0],["1995-03-21",1.7093,1.7093,1.6887,1.7025,852066.0],["1995-03-22",1.7093,1.7093,1.6956,1.7025,346629.0],["1995-03-23",1.6956,1.7025,1.6887,1.6887,278423.0],["1995-03-24",1.6956,1.7162,1.6956,1.7093,478969.0],["1995-03-27",1.7162,1.7162,1.7093,1.7093,525288.0],["1995-03-28",1.7162,1.7162,1.7025,1.7025,533432.0],["1995-03-29",1.7093,1.7162,1.7093,1.7162,232104.0],["1995-03-30",1.7093,1.7162,1.7093,1.7093,698348.0],["1995-03-31",1.7093,1.7162,1.7093,1.7093,1511221.0],["1995-04-03",1.7093,1.7128,1.6887,1.7025,924344.0],["1995-04-04",1.7025,1.7231,1.7025,1.7231,304382.0],["1995-04-05",1.7231,1.7368,1.7231,1.7368,414835.0],["1995-04-06",1.7299,1.7437,1.7299,1.7368,1266392.0],["1995-04-07",1.7368,1.7437,1.7368,1.7368,119615.0],["1995-04-10",1.7368,1.7437,1.7368,1.7437,177132.0],["1995-04-11",1.7437,1.7574,1.7437,1.7437,854611.0],["1995-04-12",1.7437,1.7643,1.7437,1.7643,745685.0],["1995-04-13",1.7643,1.7711,1.7643,1.7711,154736.0],["1995-04-17",1.7848,1.7986,1.778,1.7848,1650178.0],["1995-04-18",1.7848,1.7917,1.7848,1.7917,741104.0],["1995-04-19",1.7848,1.7917,1.7848,1.7848,692749.0],["1995-04-20",1.778,1.7917,1.778,1.7848,355282.0],["1995-04-21",1.7848,1.7917,1.7848,1.7848,3395030.0],["1995-04-24",1.7926,1.7996,1.7787,1.7996,1223127.0],["1995-04-25",1.7926,1.8065,1.7857,1.7996,1959141.0],["1995-04-26",1.7996,1.8065,1.7926,1.7996,612836.0],["1995-04-27",1.8065,1.8065,1.7926,1.7996,1855305.0],["1995-04-28",1.7926,1.7996,1.7926,1.7926,1624219.0],["1995-05-01",1.7926,1.7926,1.7718,1.7857,324742.0],["1995-05-02",1.7857,1.7926,1.7857,1.7857,194438.0],["1995-05-03",1.7857,1.7996,1.7857,1.7996,849012.0],["1995-05-04",1.7996,1.8065,1.7996,1.8065,348156.0],["1995-05-05",1.8065,1.8204,1.8065,1.8135,802693.0],["1995-05-08",1.8135,1.8135,1.8065,1.8065,300310.0],["1995-05-09",1.8135,1.8343,1.8135,1.8274,914164.0],["1995-05-10",1.8274,1.8343,1.8204,1.8204,270788.0],["1995-05-11",1.8204,1.8204,1.8065,1.8135,445884.0],["1995-05-12",1.8065,1.8135,1.8065,1.8065,357318.0],["1995-05-15",1.8135,1.8204,1.8135,1.8135,1150849.0],["1995-05-16",1.8204,1.8274,1.8135,1.8204,267734.0],["1995-05-17",1.8204,1.8274,1.8135,1.8204,238721.0],["1995-05-18",1.8135,1.8204,1.8065,1.8065,338485.0],["1995-05-19",1.8065,1.8065,1.7996,1.8065,624034.0],["1995-05-22",1.8204,1.8274,1.8135,1.8204,472861.0],["1995-05-23",1.8274,1.8413,1.8204,1.8413,764518.0],["1995-05-24",1.8413,1.8552,1.8413,1.8482,564990.0],["1995-05-25",1.8552,1.883,1.8552,1.8691,979316.0],["1995-05-26",1.876,1.8899,1.8691,1.883,289112.0],["1995-05-30",1.8969,1.9107,1.8899,1.9038,361899.0],["1995-05-31",1.9038,1.9177,1.9038,1.9177,516635.0],["1995-06-01",1.9107,1.9177,1.9038,1.9177,635741.0],["1995-06-02",1.9246,1.9385,1.9246,1.9316,179677.0],["1995-06-05",1.9455,1.9594,1.9385,1.9594,478969.0],["1995-06-06",1.9524,1.9524,1.9316,1.9316,585350.0],["1995-06-07",1.9385,1.9385,1.9038,1.9107,454028.0],["1995-06-08",1.9107,1.9107,1.8899,1.8899,841886.0],["1995-06-09",1.8969,1.8969,1.8691,1.883,559900.0],["1995-06-12",1.8899,1.9038,1.883,1.8969,442830.0],["1995-06-13",1.8969,1.9177,1.8969,1.9107,838832.0],["1995-06-14",1.9107,1.9107,1.883,1.883,408218.0],["1995-06-15",1.883,1.8899,1.8691,1.8691,297765.0],["1995-06-16",1.8691,1.876,1.8691,1.876,261626.0],["1995-06-19",1.876,1.8899,1.876,1.883,257045.0],["1995-06-20",1.8899,1.8899,1.883,1.883,159826.0],["1995-06-21",1.883,1.8899,1.876,1.883,256536.0],["1995-06-22",1.876,1.8969,1.876,1.8969,457082.0],["1995-06-23",1.9038,1.9107,1.883,1.8969,270279.0],["1995-06-26",1.9038,1.9038,1.876,1.876,330341.0],["1995-06-27",1.876,1.883,1.8691,1.8691,670353.0],["1995-06-28",1.876,1.9038,1.876,1.9038,315071.0],["1995-06-29",1.9038,1.9107,1.883,1.883,580260.0],["1995-06-30",1.883,1.9038,1.883,1.8899,556846.0],["1995-07-03",1.8899,1.8899,1.8656,1.8691,837814.0],["1995-07-05",1.8691,1.883,1.8552,1.8621,355282.0],["1995-07-06",1.8621,1.8691,1.8552,1.8691,593494.0],["1995-07-07",1.8691,1.883,1.8621,1.8691,640831.0],["1995-07-10",1.8691,1.876,1.8413,1.8621,216834.0],["1995-07-11",1.8482,1.8621,1.8413,1.8482,304382.0],["1995-07-12",1.8413,1.8552,1.8413,1.8552,245847.0],["1995-07-13",1.8621,1.8621,1.8413,1.8413,249410.0],["1995-07-14",1.8343,1.8482,1.8343,1.8343,506455.0],["1995-07-17",1.8413,1.8413,1.8135,1.8204,727361.0],["1995-07-18",1.8204,1.8274,1.8135,1.8274,1158484.0],["1995-07-19",1.8274,1.8274,1.8065,1.8204,2530748.0],["1995-07-20",1.8204,1.8274,1.8065,1.8135,1610476.0],["1995-07-21",1.8135,1.8204,1.8065,1.8204,468789.0],["1995-07-24",1.8274,1.8413,1.8274,1.8413,253991.0],["1995-07-25",1.8413,1.8482,1.8204,1.8343,992041.0],["1995-07-26",1.8343,1.8413,1.8135,1.8204,3582851.0],["1995-07-27",1.8142,1.8283,1.8142,1.8283,2255888.0],["1995-07-28",1.8283,1.8424,1.8283,1.8353,2353616.0],["1995-07-31",1.8353,1.8424,1.8213,1.8424,732451.0],["1995-08-01",1.8283,1.8494,1.8283,1.8353,345102.0],["1995-08-02",1.8424,1.8635,1.8424,1.8424,569062.0],["1995-08-03",1.8424,1.8424,1.8283,1.8424,243302.0],["1995-08-04",1.8424,1.8494,1.8353,1.8424,267734.0],["1995-08-07",1.8424,1.8494,1.8353,1.8353,275369.0],["1995-08-08",1.8424,1.8424,1.8213,1.8283,715654.0],["1995-08-09",1.8283,1.8353,1.8283,1.8283,330341.0],["1995-08-10",1.8283,1.8424,1.8213,1.8283,236176.0],["1995-08-11",1.8353,1.8424,1.8283,1.8283,142520.0],["1995-08-14",1.8213,1.8353,1.8213,1.8353,597057.0],["1995-08-15",1.8283,1.8283,1.8213,1.8213,1156957.0],["1995-08-16",1.8283,1.8353,1.8283,1.8353,372588.0],["1995-08-17",1.8353,1.8353,1.8283,1.8353,422470.0],["1995-08-18",1.8283,1.8424,1.8283,1.8353,517144.0],["1995-08-21",1.8424,1.8494,1.8213,1.8213,401601.0],["1995-08-22",1.8213,1.8283,1.8213,1.8283,518671.0],["1995-08-23",1.8213,1.8283,1.8072,1.8283,546157.0],["1995-08-24",1.8213,1.8283,1.8213,1.8213,143029.0],["1995-08-25",1.8283,1.8424,1.8283,1.8424,619453.0],["1995-08-28",1.8494,1.8564,1.8424,1.8424,642867.0],["1995-08-29",1.8494,1.8494,1.8072,1.8213,317107.0],["1995-08-30",1.8213,1.8353,1.8213,1.8283,203600.0],["1995-08-31",1.8283,1.8424,1.8283,1.8424,488131.0],["1995-09-01",1.8424,1.8494,1.8353,1.8494,279441.0],["1995-09-05",1.8424,1.8564,1.8424,1.8494,262135.0],["1995-09-06",1.8494,1.8564,1.8424,1.8424,228032.0],["1995-09-07",1.8353,1.8424,1.8283,1.8424,289112.0],["1995-09-08",1.8424,1.8564,1.8424,1.8564,197492.0],["1995-09-11",1.8494,1.8564,1.8494,1.8564,509509.0],["1995-09-12",1.8564,1.8564,1.8424,1.8424,347647.0],["1995-09-13",1.8494,1.8494,1.8283,1.8353,319143.0],["1995-09-14",1.8424,1.8564,1.8353,1.8564,344593.0],["1995-09-15",1.8564,1.8564,1.8459,1.8564,529869.0],["1995-09-18",1.8494,1.8705,1.8494,1.8705,806256.0],["1995-09-19",1.8705,1.8775,1.8635,1.8775,792004.0],["1995-09-20",1.8775,1.8775,1.8705,1.8775,404146.0],["1995-09-21",1.8775,1.8775,1.8564,1.8564,179168.0],["1995-09-22",1.8564,1.8705,1.8494,1.8705,435704.0],["1995-09-25",1.8635,1.8705,1.8635,1.8705,159317.0],["1995-09-26",1.8775,1.9056,1.8775,1.8916,762991.0],["1995-09-27",1.8916,1.9127,1.8916,1.9056,471334.0],["1995-09-28",1.9056,1.9338,1.9056,1.9197,726852.0],["1995-09-29",1.9056,1.9619,1.9056,1.9619,1499514.0],["1995-10-02",1.9619,1.9619,1.9408,1.9549,296238.0],["1995-10-03",1.9619,1.9619,1.9478,1.9549,349683.0],["1995-10-04",1.9619,1.99,1.9549,1.983,938596.0],["1995-10-05",1.976,1.99,1.9549,1.9619,321688.0],["1995-10-06",1.9619,1.983,1.9549,1.976,490167.0],["1995-10-09",1.983,1.983,1.976,1.976,398547.0],["1995-10-10",1.976,1.9971,1.9689,1.99,345102.0],["1995-10-11",1.9971,2.0182,1.9971,2.0041,664245.0],["1995-10-12",2.0111,2.0111,1.9971,2.0041,536995.0],["1995-10-13",2.0041,2.0182,2.0041,2.0182,442321.0],["1995-10-16",2.0182,2.0393,2.0182,2.0322,1137615.0],["1995-10-17",2.0322,2.0463,2.0182,2.0182,399056.0],["1995-10-18",2.0182,2.0533,2.0182,2.0393,301837.0],["1995-10-19",2.0393,2.0463,2.0322,2.0393,105363.0],["1995-10-20",2.0322,2.0463,2.0322,2.0393,786405.0],["1995-10-23",2.0322,2.0604,2.0322,2.0604,491694.0],["1995-10-24",2.0604,2.0744,2.0533,2.0674,1170191.0],["1995-10-25",2.0674,2.0885,2.0674,2.0885,945722.0],["1995-10-26",2.0955,2.0955,2.0744,2.0744,3859238.0],["1995-10-27",2.0611,2.0611,2.0397,2.0611,2579612.0],["1995-10-30",2.0611,2.0753,2.0611,2.0682,2148998.0],["1995-10-31",2.0753,2.0895,2.0753,2.0753,412290.0],["1995-11-01",2.0824,2.0895,2.0753,2.0753,358336.0],["1995-11-02",2.0824,2.0895,2.0753,2.0895,529360.0],["1995-11-03",2.0824,2.0966,2.0824,2.0966,208690.0],["1995-11-06",2.0966,2.0966,2.0753,2.0753,471843.0],["1995-11-07",2.0824,2.0824,2.0611,2.0753,268752.0],["1995-11-08",2.0753,2.0824,2.0682,2.0753,152191.0],["1995-11-09",2.0824,2.0824,2.0753,2.0824,337467.0],["1995-11-10",2.0753,2.0824,2.0611,2.0611,188330.0],["1995-11-13",2.0539,2.0611,2.0539,2.0611,253482.0],["1995-11-14",2.0611,2.0753,2.0611,2.0682,608255.0],["1995-11-15",2.0539,2.0682,2.0539,2.0611,364953.0],["1995-11-16",2.0611,2.0753,2.0611,2.0753,167461.0],["1995-11-17",2.0682,2.0895,2.0682,2.0824,527833.0],["1995-11-20",2.0824,2.0895,2.0753,2.0753,1149322.0],["1995-11-21",2.0824,2.0966,2.0753,2.0966,723289.0],["1995-11-22",2.0895,2.0966,2.0824,2.0895,156772.0],["1995-11-24",2.0895,2.0966,2.0753,2.0824,172551.0],["1995-11-27",2.0895,2.1037,2.0824,2.0966,474897.0],["1995-11-28",2.0895,2.0966,2.0753,2.0753,220906.0],["1995-11-29",2.0824,2.0966,2.0824,2.0966,190875.0],["1995-11-30",2.1037,2.1037,2.0966,2.1037,475406.0],["1995-12-01",2.0966,2.1037,2.0895,2.0966,384804.0],["1995-12-04",2.0966,2.125,2.0895,2.1108,265189.0],["1995-12-05",2.1037,2.1392,2.1037,2.1321,378187.0],["1995-12-06",2.125,2.1321,2.1108,2.1179,341030.0],["1995-12-07",2.1108,2.1179,2.0895,2.0966,342048.0],["1995-12-08",2.0966,2.1108,2.0966,2.1037,159317.0],["1995-12-11",2.1037,2.1179,2.0966,2.1179,186803.0],["1995-12-12",2.1108,2.125,2.1108,2.1108,400583.0],["1995-12-13",2.1108,2.1392,2.1108,2.1321,770117.0],["1995-12-14",2.1463,2.1463,2.1321,2.1321,472861.0],["1995-12-15",2.1321,2.1463,2.1321,2.1463,813891.0],["1995-12-18",2.1392,2.1534,2.1321,2.1321,828143.0],["1995-12-19",2.1321,2.1677,2.1321,2.1463,699875.0],["1995-12-20",2.1534,2.1677,2.1534,2.1534,520707.0],["1995-12-21",2.1534,2.1606,2.1534,2.1534,200037.0],["1995-12-22",2.1534,2.1819,2.1534,2.1748,106890.0],["1995-12-26",2.1819,2.189,2.1677,2.1748,177132.0],["1995-12-27",2.1677,2.1748,2.1677,2.1677,118597.0],["1995-12-28",2.1677,2.1748,2.1677,2.1677,151173.0],["1995-12-29",2.1677,2.1819,2.1677,2.1748,334413.0],["1996-01-02",2.1677,2.1819,2.1677,2.1748,600620.0],["1996-01-03",2.1748,2.2032,2.1748,2.189,443848.0],["1996-01-04",2.189,2.189,2.1748,2.1819,920781.0],["1996-01-05",2.1748,2.189,2.1748,2.1819,232104.0],["1996-01-08",2.189,2.1961,2.189,2.189,157790.0],["1996-01-09",2.189,2.2032,2.189,2.2032,408727.0],["1996-01-10",2.2032,2.2032,2.189,2.2032,804729.0],["1996-01-11",2.2103,2.2103,2.1961,2.1961,373606.0],["1996-01-12",2.2032,2.2103,2.1961,2.1961,258572.0],["1996-01-15",2.1961,2.2032,2.1961,2.2032,93656.0],["1996-01-16",2.2103,2.2174,2.2032,2.2032,800148.0],["1996-01-17",2.2103,2.2245,2.2032,2.2032,1070936.0],["1996-01-18",2.2032,2.2103,2.1961,2.2032,580260.0],["1996-01-19",2.2103,2.2103,2.1961,2.1961,314562.0],["1996-01-22",2.1961,2.2032,2.189,2.189,470316.0],["1996-01-23",2.189,2.1961,2.1819,2.189,886678.0],["1996-01-24",2.1748,2.2032,2.1748,2.1961,697839.0],["1996-01-25",2.189,2.1961,2.1819,2.189,634214.0],["1996-01-26",2.1819,2.189,2.1677,2.1819,4425246.0],["1996-01-29",2.1845,2.1988,2.1845,2.1988,2089954.0],["1996-01-30",2.1988,2.206,2.1701,2.1845,2426912.0],["1996-01-31",2.1773,2.1988,2.1773,2.1916,571607.0],["1996-02-01",2.1916,2.1988,2.1845,2.1988,402619.0],["1996-02-02",2.1988,2.1988,2.1773,2.1773,650502.0],["1996-02-05",2.1629,2.1701,2.1557,2.1701,1352413.0],["1996-02-06",2.1845,2.1845,2.1629,2.1773,1548378.0],["1996-02-07",2.1701,2.1916,2.1701,2.1845,1739762.0],["1996-02-08",2.1845,2.1988,2.1773,2.1916,1983064.0],["1996-02-09",2.1988,2.1988,2.1916,2.1916,833233.0],["1996-02-12",2.1988,2.2204,2.1916,2.2132,368007.0],["1996-02-13",2.206,2.2276,2.206,2.2204,937069.0],["1996-02-14",2.2204,2.2276,2.2132,2.2204,810328.0],["1996-02-15",2.2204,2.2204,2.206,2.2132,398038.0],["1996-02-16",2.2204,2.2204,2.206,2.2132,319652.0],["1996-02-20",2.206,2.206,2.1916,2.1988,911619.0],["1996-02-21",2.1988,2.1988,2.1916,2.1988,968118.0],["1996-02-22",2.1916,2.1988,2.1773,2.1845,1208366.0],["1996-02-23",2.1845,2.1988,2.1845,2.1916,1171718.0],["1996-02-26",2.1845,2.1916,2.1773,2.1773,555828.0],["1996-02-27",2.1845,2.1845,2.1773,2.1773,473370.0],["1996-02-28",2.1773,2.1916,2.1773,2.1773,1079080.0],["1996-02-29",2.1701,2.1773,2.1701,2.1701,1261811.0],["1996-03-01",2.1773,2.1916,2.1701,2.1701,1375827.0],["1996-03-04",2.1701,2.1988,2.1701,2.1916,1203785.0],["1996-03-05",2.1916,2.1988,2.1773,2.1845,364953.0],["1996-03-06",2.1845,2.1916,2.1773,2.1773,377169.0],["1996-03-07",2.1701,2.1773,2.1701,2.1701,616908.0],["1996-03-08",2.1557,2.1557,2.1198,2.1198,1129980.0],["1996-03-11",2.1054,2.1198,2.1054,2.1126,686132.0],["1996-03-12",2.1054,2.1054,2.0623,2.0767,1610985.0],["1996-03-13",2.0839,2.091,2.0695,2.0695,632687.0],["1996-03-14",2.0695,2.091,2.0695,2.0839,186294.0],["1996-03-15",2.0695,2.0767,2.0695,2.0767,328305.0],["1996-03-18",2.0767,2.1126,2.0767,2.1126,955902.0],["1996-03-19",2.1054,2.1126,2.091,2.1054,348156.0],["1996-03-20",2.1054,2.1126,2.0982,2.1054,493221.0],["1996-03-21",2.1054,2.1198,2.0982,2.1126,528342.0],["1996-03-22",2.1126,2.1126,2.1054,2.1054,158299.0],["1996-03-25",2.1054,2.1126,2.0982,2.1054,803711.0],["1996-03-26",2.1054,2.1629,2.0982,2.1557,653556.0],["1996-03-27",2.1485,2.1629,2.1485,2.1485,142011.0],["1996-03-28",2.1413,2.1485,2.127,2.1342,338994.0],["1996-03-29",2.1413,2.1485,2.1342,2.1413,206145.0],["1996-04-01",2.1342,2.1557,2.1342,2.1557,168988.0],["1996-04-02",2.1557,2.1773,2.1557,2.1773,379205.0],["1996-04-03",2.1773,2.1773,2.1629,2.1629,319652.0],["1996-04-04",2.1629,2.1773,2.1629,2.1773,389894.0],["1996-04-08",2.1629,2.1629,2.1198,2.127,329323.0],["1996-04-09",2.1198,2.1342,2.1198,2.127,492712.0],["1996-04-10",2.127,2.127,2.091,2.0982,328814.0],["1996-04-11",2.091,2.0982,2.0695,2.0839,283513.0],["1996-04-12",2.0839,2.1054,2.0767,2.091,744158.0],["1996-04-15",2.091,2.091,2.0767,2.0839,264171.0],["1996-04-16",2.0839,2.1054,2.0839,2.0839,541576.0],["1996-04-17",2.0839,2.0982,2.0767,2.0767,517653.0],["1996-04-18",2.0839,2.1126,2.0839,2.1054,290130.0],["1996-04-19",2.1126,2.127,2.1054,2.1126,267734.0],["1996-04-22",2.1198,2.127,2.1054,2.1054,343575.0],["1996-04-23",2.1054,2.1126,2.091,2.091,327796.0],["1996-04-24",2.091,2.0982,2.091,2.0982,459118.0],["1996-04-25",2.091,2.0982,2.0839,2.0839,5344500.0],["1996-04-26",2.0865,2.0865,2.0792,2.0865,2293045.0],["1996-04-29",2.0865,2.1156,2.0792,2.1156,2294572.0],["1996-04-30",2.1083,2.1156,2.0865,2.0865,3732497.0],["1996-05-01",2.0937,2.1083,2.0865,2.101,786405.0],["1996-05-02",2.0937,2.101,2.0792,2.0865,1212947.0],["1996-05-03",2.0792,2.0865,2.0574,2.0574,1371246.0],["1996-05-06",2.0647,2.0647,2.0501,2.0574,230068.0],["1996-05-07",2.0501,2.0719,2.0501,2.0719,376151.0],["1996-05-08",2.0719,2.1083,2.0574,2.101,849521.0],["1996-05-09",2.101,2.1446,2.101,2.1374,1038869.0],["1996-05-10",2.1446,2.181,2.1301,2.1737,899912.0],["1996-05-13",2.1664,2.1737,2.1664,2.1737,121142.0],["1996-05-14",2.1737,2.1883,2.1737,2.1883,116052.0],["1996-05-15",2.1883,2.2028,2.1883,2.1955,481514.0],["1996-05-16",2.1955,2.2028,2.181,2.2028,1067882.0],["1996-05-17",2.2101,2.2101,2.181,2.181,666281.0],["1996-05-20",2.1883,2.2101,2.1883,2.2101,385313.0],["1996-05-21",2.2173,2.2173,2.1955,2.1955,288094.0],["1996-05-22",2.1955,2.2028,2.1883,2.2028,141502.0],["1996-05-23",2.2101,2.2101,2.1955,2.1955,258063.0],["1996-05-24",2.1883,2.2101,2.1883,2.2028,209708.0],["1996-05-28",2.2101,2.2101,2.2028,2.2101,190366.0],["1996-05-29",2.2028,2.2028,2.181,2.181,234140.0],["1996-05-30",2.1883,2.1955,2.1664,2.1955,391930.0],["1996-05-31",2.181,2.1883,2.1664,2.1664,384804.0],["1996-06-03",2.1664,2.1664,2.1519,2.1519,191893.0],["1996-06-04",2.1592,2.181,2.1592,2.1737,1339179.0],["1996-06-05",2.1737,2.181,2.1737,2.1737,252973.0],["1996-06-06",2.181,2.1883,2.1737,2.181,446902.0],["1996-06-07",2.1664,2.1664,2.1446,2.1592,300310.0],["1996-06-10",2.1519,2.1592,2.1374,2.1374,417380.0],["1996-06-11",2.1446,2.1664,2.1374,2.1592,953866.0],["1996-06-12",2.1519,2.1519,2.1446,2.1519,175096.0],["1996-06-13",2.1519,2.1519,2.1374,2.1446,180695.0],["1996-06-14",2.1446,2.1446,2.1374,2.1374,176623.0],["1996-06-17",2.1374,2.1446,2.1156,2.1301,214798.0],["1996-06-18",2.1228,2.1592,2.1228,2.1446,313544.0],["1996-06-19",2.1446,2.1519,2.1446,2.1446,131831.0],["1996-06-20",2.1519,2.1592,2.1446,2.1592,454537.0],["1996-06-21",2.1519,2.181,2.1519,2.1664,415853.0],["1996-06-24",2.1664,2.1737,2.1592,2.1664,500856.0],["1996-06-25",2.1664,2.1883,2.1664,2.1737,126741.0],["1996-06-26",2.1737,2.2173,2.1737,2.1955,1614548.0],["1996-06-27",2.2028,2.2319,2.1955,2.2246,475406.0],["1996-06-28",2.2246,2.3409,2.2246,2.3409,1463884.0],["1996-07-01",2.3409,2.3409,2.29,2.3046,878025.0],["1996-07-02",2.3046,2.3046,2.2973,2.2973,200546.0],["1996-07-03",2.3046,2.3046,2.29,2.2973,716672.0],["1996-07-05",2.2682,2.2755,2.261,2.2755,841377.0],["1996-07-08",2.261,2.2755,2.2464,2.261,573134.0],["1996-07-09",2.261,2.2682,2.2464,2.261,491694.0],["1996-07-10",2.261,2.2755,2.261,2.2682,395493.0],["1996-07-11",2.2682,2.2682,2.2537,2.261,1164083.0],["1996-07-12",2.261,2.2682,2.2537,2.2682,170515.0],["1996-07-15",2.2682,2.2828,2.261,2.2755,343066.0],["1996-07-16",2.2755,2.2828,2.2464,2.2682,355282.0],["1996-07-17",2.2755,2.2755,2.2537,2.2682,561936.0],["1996-07-18",2.261,2.2682,2.261,2.261,575679.0],["1996-07-19",2.2682,2.2682,2.2391,2.2537,180695.0],["1996-07-22",2.2464,2.2537,2.2391,2.2464,313035.0],["1996-07-23",2.2391,2.2391,2.2319,2.2319,201564.0],["1996-07-24",2.2173,2.2319,2.2101,2.2246,350192.0],["1996-07-25",2.2246,2.2537,2.2246,2.2319,376660.0],["1996-07-26",2.2319,2.2319,2.2173,2.2246,11840358.0],["1996-07-29",2.2199,2.2245,2.1979,2.1979,2526676.0],["1996-07-30",2.2126,2.2126,2.1905,2.2052,2605062.0],["1996-07-31",2.1979,2.2126,2.1979,2.1979,476933.0],["1996-08-01",2.2126,2.242,2.2126,2.2273,828143.0],["1996-08-02",2.242,2.242,2.2273,2.242,1408403.0],["1996-08-05",2.242,2.242,2.2199,2.2199,486604.0],["1996-08-06",2.2126,2.2126,2.1979,2.2052,995095.0],["1996-08-07",2.1979,2.2126,2.1832,2.1832,671371.0],["1996-08-08",2.1831,2.1905,2.1684,2.1758,332886.0],["1996-08-09",2.1758,2.1905,2.1758,2.1832,437231.0],["1996-08-12",2.1905,2.1905,2.1758,2.1905,497293.0],["1996-08-13",2.1832,2.1905,2.1758,2.1832,322706.0],["1996-08-14",2.1758,2.1979,2.1758,2.1979,361899.0],["1996-08-15",2.2052,2.2199,2.2052,2.2199,563972.0],["1996-08-16",2.2199,2.2493,2.2199,2.242,1195132.0],["1996-08-19",2.2346,2.2493,2.2126,2.2126,330341.0],["1996-08-20",2.2273,2.2346,2.2126,2.2199,325760.0],["1996-08-21",2.2199,2.2273,2.2199,2.2273,192402.0],["1996-08-22",2.2273,2.242,2.2199,2.2346,594003.0],["1996-08-23",2.2273,2.242,2.2199,2.2273,403637.0],["1996-08-26",2.2273,2.2346,2.2199,2.2199,240757.0],["1996-08-27",2.2273,2.2346,2.2126,2.2199,237703.0],["1996-08-28",2.2199,2.2346,2.2199,2.2346,393966.0],["1996-08-29",2.2273,2.2273,2.1905,2.2052,592476.0],["1996-08-30",2.1979,2.1979,2.1758,2.1758,553283.0],["1996-09-03",2.1684,2.1758,2.1537,2.1537,505946.0],["1996-09-04",2.1611,2.1611,2.1464,2.1537,317616.0],["1996-09-05",2.1537,2.1611,2.139,2.1464,352228.0],["1996-09-06",2.139,2.1684,2.139,2.1611,376660.0],["1996-09-09",2.1684,2.1684,2.1537,2.1611,546157.0],["1996-09-10",2.1537,2.1537,2.1464,2.1537,272824.0],["1996-09-11",2.1464,2.1537,2.1464,2.1464,200546.0],["1996-09-12",2.1537,2.1611,2.1464,2.1537,655592.0],["1996-09-13",2.1611,2.1905,2.1611,2.1684,548702.0],["1996-09-16",2.1684,2.1684,2.1537,2.1537,371061.0],["1996-09-17",2.1537,2.1537,2.1317,2.139,582805.0],["1996-09-18",2.1464,2.1611,2.139,2.1537,922817.0],["1996-09-19",2.1464,2.1537,2.139,2.1464,866827.0],["1996-09-20",2.139,2.1464,2.139,2.1464,569062.0],["1996-09-23",2.139,2.1464,2.139,2.139,525288.0],["1996-09-24",2.139,2.1464,2.1317,2.1317,816436.0],["1996-09-25",2.139,2.139,2.1243,2.139,837305.0],["1996-09-26",2.139,2.139,2.1317,2.1317,620980.0],["1996-09-27",2.139,2.139,2.1243,2.1317,1047013.0],["1996-09-30",2.1317,2.1464,2.1023,2.1023,861737.0],["1996-10-01",2.1096,2.1243,2.1096,2.117,1109111.0],["1996-10-02",2.1243,2.139,2.117,2.1243,299801.0],["1996-10-03",2.1317,2.1317,2.117,2.1317,1256721.0],["1996-10-04",2.1317,2.1831,2.1317,2.1758,1605386.0],["1996-10-07",2.1758,2.1831,2.1758,2.1758,699875.0],["1996-10-08",2.1905,2.1905,2.1758,2.1758,418398.0],["1996-10-09",2.1758,2.1758,2.1537,2.1537,705983.0],["1996-10-10",2.139,2.1464,2.1317,2.1464,747721.0],["1996-10-11",2.1611,2.1611,2.1537,2.1537,233122.0],["1996-10-14",2.1537,2.1611,2.1464,2.1464,97219.0],["1996-10-15",2.1464,2.1537,2.139,2.139,275878.0],["1996-10-16",2.139,2.1684,2.139,2.1537,922308.0],["1996-10-17",2.1537,2.1611,2.139,2.139,372079.0],["1996-10-18",2.139,2.1684,2.139,2.1611,293184.0],["1996-10-21",2.1611,2.1684,2.1537,2.1537,636759.0],["1996-10-22",2.1537,2.1611,2.1464,2.1464,279950.0],["1996-10-23",2.1464,2.1611,2.1464,2.1537,536486.0],["1996-10-24",2.1537,2.1758,2.1537,2.1684,471843.0],["1996-10-25",2.1684,2.1905,2.1684,2.1832,360372.0],["1996-10-28",2.1831,2.2126,2.1831,2.1979,7423256.0],["1996-10-29",2.2005,2.2228,2.1931,2.2154,2813752.0],["1996-10-30",2.2154,2.2451,2.2154,2.2377,2539401.0],["1996-10-31",2.2377,2.2563,2.2377,2.2526,809819.0],["1996-11-01",2.2526,2.2749,2.2451,2.26,643885.0],["1996-11-04",2.26,2.2823,2.26,2.2749,469298.0],["1996-11-05",2.2749,2.2972,2.2749,2.2897,517653.0],["1996-11-06",2.2897,2.312,2.2897,2.3046,477442.0],["1996-11-07",2.3046,2.3269,2.2972,2.312,372588.0],["1996-11-08",2.312,2.3195,2.3046,2.3195,444357.0],["1996-11-11",2.3195,2.3418,2.312,2.3418,451483.0],["1996-11-12",2.3343,2.3418,2.3269,2.3343,418398.0],["1996-11-13",2.3269,2.3418,2.3269,2.3418,477951.0],["1996-11-14",2.3269,2.3566,2.3195,2.3492,574152.0],["1996-11-15",2.3566,2.3641,2.3566,2.3566,490676.0],["1996-11-18",2.3566,2.3641,2.3566,2.3566,328814.0],["1996-11-19",2.3641,2.3641,2.3566,2.3566,399565.0],["1996-11-20",2.3641,2.3641,2.3566,2.3566,713618.0],["1996-11-21",2.3641,2.3641,2.3492,2.3492,430105.0],["1996-11-22",2.3492,2.3566,2.3418,2.3418,1045486.0],["1996-11-25",2.3418,2.3492,2.3343,2.3418,265698.0],["1996-11-26",2.3343,2.3343,2.3195,2.3195,640322.0],["1996-11-27",2.3195,2.3195,2.3046,2.3046,324233.0],["1996-11-29",2.3046,2.312,2.3046,2.3046,183240.0],["1996-12-02",2.3046,2.312,2.2972,2.3046,917727.0],["1996-12-03",2.3046,2.3343,2.3046,2.3195,790477.0],["1996-12-04",2.3195,2.3269,2.3195,2.3195,567026.0],["1996-12-05",2.3195,2.3418,2.3195,2.3269,681551.0],["1996-12-06",2.3195,2.3195,2.3046,2.3046,227014.0],["1996-12-09",2.312,2.3195,2.3046,2.312,473370.0],["1996-12-10",2.312,2.3195,2.2972,2.3046,201055.0],["1996-12-11",2.2972,2.312,2.2972,2.3046,234649.0],["1996-12-12",2.3046,2.312,2.2897,2.2897,235158.0],["1996-12-13",2.2823,2.2972,2.2823,2.2972,387858.0],["1996-12-16",2.2897,2.2972,2.2823,2.2897,727361.0],["1996-12-17",2.2897,2.312,2.2897,2.3046,1551432.0],["1996-12-18",2.3046,2.3046,2.2823,2.2972,974226.0],["1996-12-19",2.2972,2.3418,2.2897,2.3418,799639.0],["1996-12-20",2.3195,2.3195,2.3046,2.312,569062.0],["1996-12-23",2.312,2.3269,2.312,2.3195,435195.0],["1996-12-24",2.3195,2.3418,2.3195,2.3418,174587.0],["1996-12-26",2.3418,2.3418,2.3195,2.3418,493730.0],["1996-12-27",2.3343,2.3566,2.3343,2.3566,224978.0],["1996-12-30",2.3566,2.3715,2.3566,2.3641,285040.0],["1996-12-31",2.3641,2.3641,2.3566,2.3566,557355.0],["1997-01-02",2.3566,2.3641,2.2972,2.312,1061265.0],["1997-01-03",2.3195,2.3269,2.312,2.3195,405164.0],["1997-01-06",2.3195,2.3195,2.3046,2.312,469298.0],["1997-01-07",2.3195,2.3269,2.312,2.3269,557355.0],["1997-01-08",2.3269,2.3343,2.3269,2.3343,334922.0],["1997-01-09",2.3343,2.3566,2.3343,2.3492,441812.0],["1997-01-10",2.3418,2.3492,2.3343,2.3492,247883.0],["1997-01-13",2.3566,2.3641,2.3492,2.3566,315071.0],["1997-01-14",2.3566,2.3715,2.3566,2.3641,291657.0],["1997-01-15",2.3715,2.3715,2.3641,2.3715,219888.0],["1997-01-16",2.3715,2.3715,2.3715,2.3715,185276.0],["1997-01-17",2.3715,2.3715,2.3641,2.3641,690204.0],["1997-01-20",2.3641,2.3641,2.3492,2.3566,526815.0],["1997-01-21",2.3492,2.3566,2.3418,2.3566,183749.0],["1997-01-22",2.3492,2.3715,2.3492,2.3641,420943.0],["1997-01-23",2.3715,2.3938,2.3715,2.3789,832724.0],["1997-01-24",2.3789,2.3864,2.3492,2.3492,1212947.0],["1997-01-27",2.3566,2.3641,2.3492,2.3492,284022.0],["1997-01-28",2.3641,2.3715,2.3566,2.3566,1263338.0],["1997-01-29",2.3461,2.3809,2.3461,2.3536,2490537.0],["1997-01-30",2.3536,2.3612,2.3461,2.3461,2208042.0],["1997-01-31",2.3461,2.3612,2.3461,2.3461,1711258.0],["1997-02-03",2.3461,2.3536,2.3461,2.3536,274351.0],["1997-02-04",2.3536,2.3612,2.3461,2.3612,424506.0],["1997-02-05",2.3612,2.3762,2.3612,2.3612,572116.0],["1997-02-06",2.3612,2.3687,2.3536,2.3536,308454.0],["1997-02-07",2.3612,2.3687,2.3536,2.3536,345102.0],["1997-02-10",2.3612,2.3687,2.3461,2.3612,1052612.0],["1997-02-11",2.3612,2.3762,2.3612,2.3687,224978.0],["1997-02-12",2.3687,2.3762,2.3687,2.3687,517653.0],["1997-02-13",2.3762,2.3837,2.3762,2.3762,332886.0],["1997-02-14",2.3762,2.3837,2.3687,2.3837,289621.0],["1997-02-18",2.3687,2.3837,2.3687,2.3837,325251.0],["1997-02-19",2.3837,2.3837,2.3687,2.3762,237703.0],["1997-02-20",2.3762,2.3988,2.3762,2.3988,572625.0],["1997-02-21",2.3988,2.4063,2.3912,2.3988,416362.0],["1997-02-24",2.3912,2.4063,2.3837,2.3988,542085.0],["1997-02-25",2.4063,2.4063,2.3912,2.3912,487113.0],["1997-02-26",2.3912,2.4063,2.3912,2.3912,852066.0],["1997-02-27",2.3912,2.3988,2.3912,2.3912,775207.0],["1997-02-28",2.3912,2.4063,2.3912,2.3988,522743.0],["1997-03-03",2.3912,2.3988,2.3837,2.3837,500347.0],["1997-03-04",2.3912,2.3912,2.3762,2.3762,356300.0],["1997-03-05",2.3687,2.3837,2.3612,2.3837,626579.0],["1997-03-06",2.3837,2.3837,2.3762,2.3762,191384.0],["1997-03-07",2.3762,2.3837,2.3687,2.3687,872426.0],["1997-03-10",2.3687,2.3687,2.3536,2.3612,323724.0],["1997-03-11",2.3612,2.3612,2.3536,2.3536,278932.0],["1997-03-12",2.3461,2.3536,2.3386,2.3461,249919.0],["1997-03-13",2.3386,2.3386,2.316,2.316,326269.0],["1997-03-14",2.3236,2.3236,2.316,2.316,309472.0],["1997-03-17",2.3085,2.3236,2.3085,2.316,290639.0],["1997-03-18",2.316,2.316,2.301,2.301,720744.0],["1997-03-19",2.3085,2.3085,2.286,2.3085,1555504.0],["1997-03-20",2.301,2.301,2.286,2.2935,213271.0],["1997-03-21",2.2935,2.316,2.2935,2.3085,565499.0],["1997-03-24",2.316,2.3311,2.316,2.3236,542594.0],["1997-03-25",2.3311,2.4138,2.3236,2.3912,1600805.0],["1997-03-26",2.3837,2.3912,2.3837,2.3837,3538059.0],["1997-03-27",2.3762,2.3837,2.3687,2.3687,478969.0],["1997-03-31",2.3762,2.3762,2.3612,2.3612,651011.0],["1997-04-01",2.3612,2.3762,2.3612,2.3612,2121512.0],["1997-04-02",2.3687,2.3837,2.3612,2.3837,1490861.0],["1997-04-03",2.3762,2.3762,2.3687,2.3762,409745.0],["1997-04-04",2.3687,2.3762,2.3687,2.3762,160844.0],["1997-04-07",2.3837,2.3837,2.3762,2.3762,776225.0],["1997-04-08",2.3687,2.3687,2.3536,2.3612,2604044.0],["1997-04-09",2.3612,2.3687,2.3536,2.3612,795567.0],["1997-04-10",2.3687,2.3762,2.3612,2.3762,474897.0],["1997-04-11",2.3687,2.3687,2.3612,2.3612,358845.0],["1997-04-14",2.3612,2.3687,2.3536,2.3612,186294.0],["1997-04-15",2.3612,2.3762,2.3612,2.3762,183240.0],["1997-04-16",2.3687,2.3762,2.3612,2.3762,906020.0],["1997-04-17",2.3687,2.3762,2.3687,2.3687,157281.0],["1997-04-18",2.3762,2.3762,2.3687,2.3762,192911.0],["1997-04-21",2.3687,2.3762,2.3612,2.3762,797603.0],["1997-04-22",2.3762,2.3762,2.3687,2.3687,232613.0],["1997-04-23",2.3687,2.3762,2.3612,2.3612,315580.0],["1997-04-24",2.3612,2.3762,2.3612,2.3762,650502.0],["1997-04-25",2.3687,2.3762,2.3612,2.3612,6703021.0],["1997-04-28",2.3733,2.3885,2.3657,2.3809,3345148.0],["1997-04-29",2.3961,2.419,2.3961,2.4038,3140530.0],["1997-04-30",2.3961,2.4114,2.3961,2.4038,326778.0],["1997-05-01",2.3961,2.4114,2.3961,2.4038,381241.0],["1997-05-02",2.4038,2.4266,2.4038,2.419,666281.0],["1997-05-05",2.4266,2.4646,2.4266,2.457,680024.0],["1997-05-06",2.4418,2.4874,2.4418,2.4874,517144.0],["1997-05-07",2.4722,2.4798,2.4494,2.4494,234649.0],["1997-05-08",2.4494,2.4798,2.4494,2.4494,309472.0],["1997-05-09",2.4646,2.4722,2.457,2.4646,234140.0],["1997-05-12",2.4722,2.4798,2.4722,2.4798,192402.0],["1997-05-13",2.4722,2.4798,2.4722,2.4722,224978.0],["1997-05-14",2.4722,2.4874,2.4722,2.4798,2340382.0],["1997-05-15",2.4722,2.4798,2.4646,2.4722,688168.0],["1997-05-16",2.4722,2.4798,2.4722,2.4798,220906.0],["1997-05-19",2.4722,2.4798,2.457,2.4722,443848.0],["1997-05-20",2.4646,2.4722,2.457,2.4722,619962.0],["1997-05-21",2.4798,2.495,2.4798,2.495,429087.0],["1997-05-22",2.4874,2.4874,2.4646,2.4646,212253.0],["1997-05-23",2.4646,2.4722,2.4646,2.4722,242284.0],["1997-05-27",2.4646,2.4798,2.4646,2.4646,253482.0],["1997-05-28",2.4646,2.4722,2.457,2.457,571098.0],["1997-05-29",2.4646,2.4646,2.457,2.457,373606.0],["1997-05-30",2.4646,2.4646,2.4494,2.4646,535468.0],["1997-06-02",2.4722,2.4798,2.4722,2.4798,458100.0],["1997-06-03",2.4722,2.4798,2.4722,2.4722,461663.0],["1997-06-04",2.4722,2.4798,2.4646,2.4646,579242.0],["1997-06-05",2.4722,2.4798,2.4646,2.4798,327287.0],["1997-06-06",2.4798,2.4874,2.4722,2.4798,942668.0],["1997-06-09",2.4874,2.4874,2.4798,2.4798,110453.0],["1997-06-10",2.4798,2.495,2.4798,2.495,547175.0],["1997-06-11",2.495,2.495,2.4874,2.495,365971.0],["1997-06-12",2.495,2.5331,2.495,2.5255,1974920.0],["1997-06-13",2.5331,2.5483,2.5331,2.5407,627088.0],["1997-06-16",2.5331,2.5407,2.5255,2.5407,337976.0],["1997-06-17",2.5331,2.5407,2.5255,2.5407,296747.0],["1997-06-18",2.5331,2.5635,2.5331,2.5635,771135.0],["1997-06-19",2.5635,2.5711,2.5483,2.5635,298274.0],["1997-06-20",2.5559,2.5635,2.5483,2.5483,386331.0],["1997-06-23",2.5559,2.5559,2.5407,2.5559,238212.0],["1997-06-24",2.5483,2.5521,2.5407,2.5445,301837.0],["1997-06-25",2.5369,2.5521,2.5255,2.5255,224469.0],["1997-06-26",2.5331,2.5407,2.5179,2.5217,536995.0],["1997-06-27",2.5255,2.5331,2.5103,2.5103,604183.0],["1997-06-30",2.5026,2.5331,2.5026,2.5141,624543.0],["1997-07-01",2.5407,2.5407,2.5179,2.5293,471334.0],["1997-07-02",2.5331,2.5407,2.5255,2.5369,338994.0],["1997-07-03",2.5407,2.5521,2.5407,2.5521,103327.0],["1997-07-07",2.5521,2.5635,2.5483,2.5635,535468.0],["1997-07-08",2.5483,2.5559,2.5407,2.5521,1002221.0],["1997-07-09",2.5559,2.5559,2.5445,2.5483,912637.0],["1997-07-10",2.5407,2.5597,2.5407,2.5521,240248.0],["1997-07-11",2.5521,2.5635,2.5483,2.5559,188839.0],["1997-07-14",2.5407,2.5521,2.5407,2.5483,385313.0],["1997-07-15",2.5483,2.5597,2.5407,2.5559,246865.0],["1997-07-16",2.5559,2.5635,2.5483,2.5635,306418.0],["1997-07-17",2.5597,2.5749,2.5559,2.5749,453519.0],["1997-07-18",2.5787,2.5825,2.5559,2.5597,711582.0],["1997-07-21",2.5559,2.5559,2.5369,2.5369,214289.0],["1997-07-22",2.5369,2.5521,2.5331,2.5521,291657.0],["1997-07-23",2.5445,2.5521,2.5293,2.5331,176623.0],["1997-07-24",2.5369,2.5407,2.5141,2.5217,181204.0],["1997-07-25",2.5217,2.5293,2.5141,2.5217,424506.0],["1997-07-28",2.5179,2.5331,2.5179,2.5293,6911711.0],["1997-07-29",2.5185,2.5531,2.5147,2.5531,2123548.0],["1997-07-30",2.557,2.5839,2.557,2.5762,517144.0],["1997-07-31",2.5762,2.5916,2.5762,2.5916,481005.0],["1997-08-01",2.5839,2.5839,2.5608,2.5839,242284.0],["1997-08-04",2.58,2.58,2.5646,2.5723,299292.0],["1997-08-05",2.5685,2.5916,2.5531,2.5877,743140.0],["1997-08-06",2.5762,2.5839,2.5723,2.58,208690.0],["1997-08-07",2.5839,2.5877,2.5646,2.5646,449447.0],["1997-08-08",2.557,2.5608,2.507,2.5262,359354.0],["1997-08-11",2.5339,2.5493,2.5262,2.5493,244320.0],["1997-08-12",2.5493,2.5685,2.5416,2.5454,279950.0],["1997-08-13",2.5493,2.5493,2.5339,2.5454,194438.0],["1997-08-14",2.5377,2.5493,2.5262,2.5416,332377.0],["1997-08-15",2.5454,2.5454,2.5262,2.53,247374.0],["1997-08-18",2.5223,2.5377,2.507,2.5339,408218.0],["1997-08-19",2.5416,2.5416,2.53,2.5377,163898.0],["1997-08-20",2.5377,2.557,2.53,2.5531,334413.0],["1997-08-21",2.5493,2.5531,2.5339,2.5377,308963.0],["1997-08-22",2.5223,2.5262,2.507,2.5223,394984.0],["1997-08-25",2.5262,2.557,2.5223,2.557,718708.0],["1997-08-26",2.5493,2.5493,2.53,2.53,144047.0],["1997-08-27",2.5377,2.5416,2.5262,2.5377,180695.0],["1997-08-28",2.5339,2.5339,2.5031,2.5262,409236.0],["1997-08-29",2.5185,2.5262,2.5108,2.5108,483550.0],["1997-09-02",2.5108,2.5416,2.5108,2.5377,475406.0],["1997-09-03",2.5377,2.5416,2.53,2.5416,174587.0],["1997-09-04",2.5377,2.5531,2.5377,2.5531,738559.0],["1997-09-05",2.557,2.5608,2.5454,2.5493,307436.0],["1997-09-08",2.5454,2.5531,2.5377,2.5377,132340.0],["1997-09-09",2.5339,2.5531,2.5339,2.5416,442830.0],["1997-09-10",2.5339,2.5416,2.5339,2.5339,334922.0],["1997-09-11",2.53,2.5339,2.5147,2.5185,529360.0],["1997-09-12",2.5223,2.5493,2.5223,2.5493,534959.0],["1997-09-15",2.5531,2.5685,2.5493,2.5685,192402.0],["1997-09-16",2.5608,2.5954,2.5608,2.5954,455555.0],["1997-09-17",2.5954,2.6069,2.5762,2.5877,463699.0],["1997-09-18",2.5877,2.6108,2.5877,2.5992,242284.0],["1997-09-19",2.5992,2.6031,2.5839,2.5916,470316.0],["1997-09-22",2.5916,2.6185,2.5839,2.5839,476933.0],["1997-09-23",2.5916,2.5954,2.5762,2.5954,430614.0],["1997-09-24",2.5916,2.6031,2.5646,2.5646,320670.0],["1997-09-25",2.5646,2.58,2.5493,2.5493,472352.0],["1997-09-26",2.5531,2.5762,2.5531,2.5685,341030.0],["1997-09-29",2.5762,2.5916,2.5646,2.5916,470316.0],["1997-09-30",2.5916,2.6031,2.5723,2.5916,471334.0],["1997-10-01",2.5916,2.6146,2.5916,2.6146,488131.0],["1997-10-02",2.6069,2.63,2.5954,2.63,1114201.0],["1997-10-03",2.63,2.6531,2.6262,2.6415,778261.0],["1997-10-06",2.6454,2.6531,2.63,2.6531,952848.0],["1997-10-07",2.6492,2.6646,2.6492,2.6646,481514.0],["1997-10-08",2.6492,2.6569,2.63,2.6339,790477.0],["1997-10-09",2.63,2.63,2.6069,2.6108,736014.0],["1997-10-10",2.63,2.6415,2.6262,2.6262,1651705.0],["1997-10-13",2.6146,2.6339,2.6146,2.6262,824071.0],["1997-10-14",2.6339,2.6454,2.6262,2.6377,2089445.0],["1997-10-15",2.6339,2.6608,2.6339,2.6415,1174263.0],["1997-10-16",2.6454,2.6569,2.6415,2.6454,342557.0],["1997-10-17",2.6415,2.6569,2.6339,2.6531,853593.0],["1997-10-20",2.6569,2.7223,2.6531,2.7146,1155939.0],["1997-10-21",2.7146,2.7377,2.7069,2.7338,1564157.0],["1997-10-22",2.7454,2.7454,2.7146,2.7184,887696.0],["1997-10-23",2.7108,2.7184,2.6877,2.6992,634723.0],["1997-10-24",2.7069,2.7146,2.6992,2.7069,415853.0],["1997-10-27",2.7108,2.7415,2.7069,2.7069,2963907.0],["1997-10-28",2.6915,2.6915,2.6377,2.6531,5504835.0],["1997-10-29",2.6577,2.7238,2.6577,2.7238,3223497.0],["1997-10-30",2.7121,2.7277,2.6655,2.7199,2189718.0],["1997-10-31",2.7316,2.7393,2.7199,2.7316,1021054.0],["1997-11-03",2.7355,2.7627,2.7355,2.751,458100.0],["1997-11-04",2.751,2.751,2.7355,2.7393,705983.0],["1997-11-05",2.7238,2.7471,2.7238,2.7432,348665.0],["1997-11-06",2.7393,2.7432,2.7121,2.7277,363426.0],["1997-11-07",2.7199,2.7199,2.6966,2.716,601638.0],["1997-11-10",2.7277,2.7355,2.7238,2.7355,980843.0],["1997-11-11",2.7393,2.7471,2.7355,2.7471,701402.0],["1997-11-12",2.7471,2.7627,2.7393,2.7549,788441.0],["1997-11-13",2.751,2.7627,2.7432,2.7588,675952.0],["1997-11-14",2.7549,2.7549,2.7393,2.751,1075008.0],["1997-11-17",2.7549,2.7976,2.751,2.7821,897876.0],["1997-11-18",2.7704,2.7743,2.7588,2.7704,1802878.0],["1997-11-19",2.7743,2.7937,2.7665,2.7899,281477.0],["1997-11-20",2.7937,2.8637,2.786,2.8365,829670.0],["1997-11-21",2.8443,2.852,2.8171,2.8248,539031.0],["1997-11-24",2.8209,2.8248,2.7976,2.8171,1261302.0],["1997-11-25",2.8248,2.8714,2.8248,2.8714,663736.0],["1997-11-26",2.8792,2.9142,2.8753,2.9064,1246032.0],["1997-11-28",2.9103,2.9181,2.9064,2.9103,188330.0],["1997-12-01",2.9064,2.9336,2.9064,2.9258,847994.0],["1997-12-02",2.922,2.922,2.8792,2.8909,641340.0],["1997-12-03",2.8909,2.9064,2.887,2.8948,472861.0],["1997-12-04",2.8948,2.9025,2.8792,2.8909,238212.0],["1997-12-05",2.8831,2.887,2.8753,2.887,344084.0],["1997-12-08",2.8909,2.8909,2.8715,2.887,789459.0],["1997-12-09",2.8792,2.8792,2.8443,2.8559,1670538.0],["1997-12-10",2.852,2.8714,2.852,2.8714,940123.0],["1997-12-11",2.8714,2.8753,2.8676,2.8676,459118.0],["1997-12-12",2.8715,2.8948,2.8637,2.8909,982370.0],["1997-12-15",2.9142,2.9258,2.8948,2.9142,708019.0],["1997-12-16",2.9142,2.922,2.9064,2.922,1677664.0],["1997-12-17",2.9142,2.9453,2.9142,2.9414,1496969.0],["1997-12-18",2.9414,2.9453,2.922,2.9453,3502938.0],["1997-12-19",2.9336,2.9569,2.9142,2.953,1446069.0],["1997-12-22",2.9569,3.0152,2.9569,3.0113,1063301.0],["1997-12-23",3.0036,3.0696,2.9997,3.0696,682060.0],["1997-12-24",3.0696,3.0813,3.058,3.0657,204618.0],["1997-12-26",3.0774,3.0813,3.058,3.0735,292675.0],["1997-12-29",3.0813,3.0968,3.0618,3.0618,1424691.0],["1997-12-30",3.0735,3.1007,3.0735,3.0852,605201.0],["1997-12-31",3.0813,3.0929,3.0696,3.0735,1265883.0],["1998-01-02",3.0657,3.0852,3.0657,3.0774,692240.0],["1998-01-05",3.1124,3.1318,3.0696,3.089,1276063.0],["1998-01-06",3.1007,3.1007,3.0774,3.0813,1453195.0],["1998-01-07",3.0813,3.0852,3.0735,3.0774,1532090.0],["1998-01-08",3.0813,3.1124,3.0774,3.1046,1639489.0],["1998-01-09",3.1162,3.1318,3.089,3.1007,804220.0],["1998-01-12",3.1007,3.1396,3.1007,3.1396,1768266.0],["1998-01-13",3.1434,3.1512,3.1162,3.1279,532414.0],["1998-01-14",3.1357,3.1434,3.1279,3.1434,511545.0],["1998-01-15",3.1357,3.1512,3.1357,3.1434,863773.0],["1998-01-16",3.1512,3.1823,3.1473,3.1745,751793.0],["1998-01-20",3.1745,3.1978,3.1745,3.194,1339179.0],["1998-01-21",3.194,3.2328,3.194,3.225,1359539.0],["1998-01-22",3.2095,3.2522,3.2095,3.2212,805238.0],["1998-01-23",3.2328,3.2406,3.2173,3.225,773680.0],["1998-01-26",3.225,3.2328,3.2211,3.2289,914673.0],["1998-01-27",3.225,3.2445,3.2212,3.2328,676461.0],["1998-01-28",3.2159,3.2433,3.2002,3.2002,1356485.0],["1998-01-29",3.2041,3.2276,3.2041,3.208,477442.0],["1998-01-30",3.2119,3.2316,3.2041,3.2041,599602.0],["1998-02-02",3.2159,3.2355,3.2159,3.2198,340012.0],["1998-02-03",3.2159,3.2276,3.2002,3.2041,612327.0],["1998-02-04",3.2002,3.208,3.1923,3.1923,833233.0],["1998-02-05",3.2002,3.2159,3.1884,3.1963,478460.0],["1998-02-06",3.2002,3.2198,3.2002,3.208,402110.0],["1998-02-09",3.208,3.2237,3.2041,3.208,569062.0],["1998-02-10",3.2119,3.2237,3.2002,3.2159,2192772.0],["1998-02-11",3.2159,3.2316,3.2159,3.2237,604692.0],["1998-02-12",3.2159,3.2355,3.2119,3.2276,609782.0],["1998-02-13",3.2237,3.2237,3.1884,3.1884,271806.0],["1998-02-17",3.1963,3.259,3.1963,3.2433,1085188.0],["1998-02-18",3.2472,3.2669,3.2433,3.2472,319143.0],["1998-02-19",3.2472,3.2512,3.2276,3.2394,356809.0],["1998-02-20",3.2316,3.2551,3.2119,3.2355,1758595.0],["1998-02-23",3.2551,3.2629,3.2002,3.2159,576443.0],["1998-02-24",3.2237,3.2316,3.2002,3.2316,682315.0],["1998-02-25",3.2472,3.2551,3.2237,3.2551,344084.0],["1998-02-26",3.2394,3.2551,3.2316,3.2316,326269.0],["1998-02-27",3.2316,3.2551,3.2237,3.2237,475406.0],["1998-03-02",3.2629,3.2786,3.2551,3.2708,638795.0],["1998-03-03",3.2629,3.2865,3.2316,3.2865,502129.0],["1998-03-04",3.2708,3.2865,3.2394,3.2865,301074.0],["1998-03-05",3.2629,3.2865,3.2472,3.2551,248138.0],["1998-03-06",3.2786,3.3178,3.2708,3.3178,380732.0],["1998-03-09",3.3257,3.3571,3.2943,3.3335,425270.0],["1998-03-10",3.3257,3.4198,3.3257,3.412,652029.0],["1998-03-11",3.4276,3.4904,3.4276,3.4433,1239924.0],["1998-03-12",3.4355,3.4433,3.3884,3.3963,427051.0],["1998-03-13",3.4041,3.412,3.3727,3.4041,231595.0],["1998-03-16",3.4198,3.4433,3.412,3.4198,369789.0],["1998-03-17",3.4198,3.4198,3.3963,3.4198,260354.0],["1998-03-18",3.3963,3.4512,3.3963,3.4198,310490.0],["1998-03-19",3.4041,3.4669,3.4041,3.4669,714127.0],["1998-03-20",3.459,3.5375,3.4433,3.5139,392439.0],["1998-03-23",3.5061,3.5767,3.4982,3.5375,217343.0],["1998-03-24",3.5296,3.5688,3.5061,3.5375,349683.0],["1998-03-25",3.561,3.5688,3.5296,3.561,515872.0],["1998-03-26",3.561,3.561,3.4904,3.5061,797349.0],["1998-03-27",3.5061,3.5061,3.4198,3.4747,1565684.0],["1998-03-30",3.4512,3.4669,3.4198,3.4512,274351.0],["1998-03-31",3.4355,3.5453,3.4355,3.5139,877007.0],["1998-04-01",3.5296,3.5296,3.4982,3.4982,493985.0],["1998-04-02",3.4982,3.5453,3.4982,3.5296,733469.0],["1998-04-03",3.5296,3.5296,3.4904,3.5218,761464.0],["1998-04-06",3.5218,3.5296,3.4904,3.5061,354010.0],["1998-04-07",3.5061,3.5061,3.4512,3.459,589422.0],["1998-04-08",3.459,3.4826,3.4276,3.4355,992296.0],["1998-04-09",3.4355,3.4669,3.4276,3.4433,867082.0],["1998-04-13",3.4355,3.4512,3.3884,3.4198,389640.0],["1998-04-14",3.412,3.4512,3.412,3.4276,277405.0],["1998-04-15",3.4276,3.4433,3.4041,3.4041,532669.0],["1998-04-16",3.3806,3.3884,3.3414,3.3492,1023090.0],["1998-04-17",3.3492,3.412,3.3492,3.4041,730924.0],["1998-04-20",3.4041,3.4041,3.3649,3.3727,475152.0],["1998-04-21",3.3571,3.3963,3.3414,3.3806,578733.0],["1998-04-22",3.3806,3.3963,3.3727,3.3727,190875.0],["1998-04-23",3.3727,3.3727,3.3257,3.3257,3009208.0],["1998-04-24",3.3257,3.3649,3.3257,3.3257,504165.0],["1998-04-27",3.31,3.31,3.2472,3.2708,187312.0],["1998-04-28",3.2537,3.317,3.2537,3.3012,259845.0],["1998-04-29",3.3249,3.3249,3.2853,3.2933,556083.0],["1998-04-30",3.3249,3.412,3.3249,3.3962,705220.0],["1998-05-01",3.4041,3.4041,3.3408,3.3487,479478.0],["1998-05-04",3.3328,3.3408,3.2933,3.2933,662718.0],["1998-05-05",3.2933,3.3012,3.2616,3.2774,857156.0],["1998-05-06",3.2695,3.2933,3.2537,3.2695,285295.0],["1998-05-07",3.2695,3.3091,3.2537,3.2933,785896.0],["1998-05-08",3.2933,3.3487,3.2933,3.3249,345866.0],["1998-05-11",3.3249,3.3408,3.317,3.3328,312781.0],["1998-05-12",3.317,3.3328,3.2933,3.3012,374879.0],["1998-05-13",3.3012,3.3012,3.2616,3.2695,215053.0],["1998-05-14",3.2695,3.3012,3.2695,3.2933,1088242.0],["1998-05-15",3.3091,3.3408,3.2933,3.3328,788696.0],["1998-05-18",3.3091,3.317,3.2774,3.3012,639559.0],["1998-05-19",3.2933,3.3012,3.2695,3.2774,1306858.0],["1998-05-20",3.2774,3.3566,3.2774,3.3487,983388.0],["1998-05-21",3.3566,3.3645,3.3328,3.3408,524016.0],["1998-05-22",3.3328,3.3645,3.3328,3.3487,372334.0],["1998-05-26",3.3408,3.3487,3.3012,3.3012,229814.0],["1998-05-27",3.2933,3.317,3.2616,3.317,389894.0],["1998-05-28",3.317,3.3645,3.317,3.3487,645921.0],["1998-05-29",3.3487,3.4199,3.3408,3.4041,1146014.0],["1998-06-01",3.4041,3.5149,3.4041,3.4912,1020545.0],["1998-06-02",3.507,3.5545,3.4991,3.5387,1148050.0],["1998-06-03",3.5228,3.5387,3.4991,3.5149,287585.0],["1998-06-04",3.507,3.5228,3.507,3.5149,385568.0],["1998-06-05",3.4991,3.5624,3.4991,3.5624,524270.0],["1998-06-08",3.5703,3.5703,3.5307,3.5387,389894.0],["1998-06-09",3.5308,3.5703,3.5308,3.5703,344848.0],["1998-06-10",3.5703,3.5941,3.5466,3.5466,1038360.0],["1998-06-11",3.5624,3.5862,3.5228,3.5862,675443.0],["1998-06-12",3.5862,3.5862,3.5545,3.5624,353501.0],["1998-06-15",3.5782,3.5782,3.5149,3.5466,2059414.0],["1998-06-16",3.5387,3.5545,3.5387,3.5466,787932.0],["1998-06-17",3.5466,3.5466,3.5149,3.5228,925362.0],["1998-06-18",3.507,3.5308,3.507,3.5228,381241.0],["1998-06-19",3.5228,3.5308,3.507,3.507,739577.0],["1998-06-22",3.507,3.5387,3.507,3.5228,486095.0],["1998-06-23",3.5307,3.5307,3.5149,3.5307,1349614.0],["1998-06-24",3.5308,3.5308,3.507,3.507,522743.0],["1998-06-25",3.507,3.5149,3.4674,3.4833,462427.0],["1998-06-26",3.4674,3.4912,3.4674,3.4912,398293.0],["1998-06-29",3.4912,3.5466,3.4833,3.5466,554301.0],["1998-06-30",3.5466,3.5862,3.5149,3.5466,483041.0],["1998-07-01",3.5545,3.5703,3.5228,3.5624,545394.0],["1998-07-02",3.5624,3.5862,3.5486,3.5862,583314.0],["1998-07-06",3.602,3.6257,3.5941,3.6178,641340.0],["1998-07-07",3.6178,3.6337,3.6099,3.6257,551247.0],["1998-07-08",3.6178,3.6178,3.602,3.6099,376151.0],["1998-07-09",3.6099,3.6099,3.5862,3.602,687659.0],["1998-07-10",3.602,3.602,3.5703,3.5782,192148.0],["1998-07-13",3.602,3.602,3.5624,3.5624,609782.0],["1998-07-14",3.5624,3.5783,3.5545,3.5703,623525.0],["1998-07-15",3.5466,3.5941,3.5466,3.5624,629379.0],["1998-07-16",3.5466,3.5703,3.5307,3.5466,685369.0],["1998-07-17",3.5624,3.5703,3.5308,3.5545,390149.0],["1998-07-20",3.5545,3.5624,3.5387,3.5545,263662.0],["1998-07-21",3.5466,3.5782,3.5307,3.5387,556083.0],["1998-07-22",3.5307,3.602,3.5307,3.5862,652029.0],["1998-07-23",3.5862,3.602,3.5545,3.5545,349683.0],["1998-07-24",3.5703,3.5703,3.5505,3.5624,662718.0],["1998-07-27",3.5703,3.602,3.5545,3.5862,430360.0],["1998-07-28",3.5782,3.5862,3.5387,3.5387,676970.0],["1998-07-29",3.5454,3.5534,3.5214,3.5374,700639.0],["1998-07-30",3.5294,3.5374,3.5134,3.5134,442830.0],["1998-07-31",3.5294,3.5294,3.4016,3.4016,786151.0],["1998-08-03",3.4016,3.4496,3.4016,3.4416,1338925.0],["1998-08-04",3.4416,3.4575,3.4016,3.4096,675698.0],["1998-08-05",3.4176,3.4575,3.4096,3.4256,754084.0],["1998-08-06",3.4336,3.4815,3.4336,3.4735,866827.0],["1998-08-07",3.4655,3.5214,3.4655,3.4975,259336.0],["1998-08-10",3.4975,3.5134,3.4815,3.4895,193166.0],["1998-08-11",3.4735,3.4815,3.4496,3.4735,758665.0],["1998-08-12",3.4735,3.6013,3.4735,3.5773,504419.0],["1998-08-13",3.5933,3.5933,3.5374,3.5534,305400.0],["1998-08-14",3.5534,3.6172,3.5534,3.5693,359354.0],["1998-08-17",3.5773,3.6252,3.5773,3.6013,457082.0],["1998-08-18",3.6093,3.6172,3.5853,3.6013,892277.0],["1998-08-19",3.5933,3.6013,3.5693,3.5773,723798.0],["1998-08-20",3.5773,3.6172,3.5773,3.6013,544885.0],["1998-08-21",3.6172,3.6971,3.6013,3.6731,957938.0],["1998-08-24",3.6891,3.753,3.6891,3.729,1797788.0],["1998-08-25",3.729,3.769,3.6971,3.721,423488.0],["1998-08-26",3.6891,3.761,3.6891,3.753,412545.0],["1998-08-27",3.737,3.761,3.6891,3.7051,693513.0],["1998-08-28",3.7131,3.769,3.6971,3.745,777752.0],["1998-08-31",3.745,3.8248,3.729,3.737,576697.0],["1998-09-01",3.737,3.769,3.6971,3.721,811855.0],["1998-09-02",3.7051,3.7131,3.6651,3.6651,2657489.0],["1998-09-03",3.6651,3.7051,3.6492,3.6572,507982.0],["1998-09-04",3.6731,3.6891,3.6572,3.6651,545139.0],["1998-09-08",3.6731,3.6811,3.6572,3.6811,1334344.0],["1998-09-09",3.6652,3.6891,3.6572,3.6811,1213711.0],["1998-09-10",3.6731,3.737,3.6572,3.6891,640831.0],["1998-09-11",3.6891,3.7131,3.6731,3.7131,429342.0],["1998-09-14",3.729,3.769,3.729,3.745,164662.0],["1998-09-15",3.745,3.8089,3.729,3.8009,302855.0],["1998-09-16",3.8009,3.8488,3.7849,3.8169,431378.0],["1998-09-17",3.737,3.7929,3.729,3.7769,808801.0],["1998-09-18",3.7769,3.8249,3.7769,3.8169,549211.0],["1998-09-21",3.8169,3.8887,3.7849,3.8408,357827.0],["1998-09-22",3.8249,3.8887,3.8249,3.8488,784624.0],["1998-09-23",3.8648,3.9606,3.8408,3.9606,596294.0],["1998-09-24",3.9606,3.9606,3.8807,3.9287,1954051.0],["1998-09-25",3.8967,4.0245,3.8807,3.9766,583823.0],["1998-09-28",3.9766,4.0404,3.9766,4.0404,893804.0],["1998-09-29",4.0404,4.0884,4.0165,4.0724,602147.0],["1998-09-30",4.0724,4.2001,4.0724,4.2001,1113183.0],["1998-10-01",4.1922,4.2001,4.0564,4.1123,1122600.0],["1998-10-02",4.1123,4.1922,4.1123,4.1443,2284647.0],["1998-10-05",4.1602,4.2321,4.0884,4.2321,885915.0],["1998-10-06",4.2321,4.264,4.1842,4.2481,1747143.0],["1998-10-07",4.2481,4.28,4.1762,4.264,1022836.0],["1998-10-08",4.2401,4.304,4.2161,4.296,1691916.0],["1998-10-09",4.3119,4.3119,4.0644,4.1123,1253922.0],["1998-10-12",4.1203,4.1203,3.9606,3.9846,1013928.0],["1998-10-13",3.9686,3.9925,3.9366,3.9686,1338416.0],["1998-10-14",3.9446,4.1363,3.9446,4.0963,1444542.0],["1998-10-15",4.1043,4.2081,4.0963,4.1682,843668.0],["1998-10-16",4.1682,4.1682,3.9925,4.0165,907293.0],["1998-10-19",4.0085,4.0245,3.9766,3.9766,594512.0],["1998-10-20",3.9925,4.0005,3.9207,3.9287,923835.0],["1998-10-21",3.9287,3.9366,3.8967,3.9127,632687.0],["1998-10-22",3.9207,3.9526,3.9127,3.9287,193166.0],["1998-10-23",3.9366,3.9446,3.8887,3.8887,176878.0],["1998-10-26",3.8648,3.8728,3.8009,3.8728,749757.0],["1998-10-27",3.8568,3.9287,3.8488,3.9287,1310421.0],["1998-10-28",3.9193,3.9274,3.871,3.8871,892786.0],["1998-10-29",3.871,3.8871,3.8388,3.863,346120.0],["1998-10-30",3.8388,3.8871,3.8308,3.8549,247883.0],["1998-11-02",3.6055,3.8227,3.6055,3.8227,5393873.0],["1998-11-03",3.7906,3.8147,3.7664,3.7825,1239161.0],["1998-11-04",3.8147,3.8227,3.7342,3.7342,1711513.0],["1998-11-05",3.7262,3.7745,3.7262,3.7503,561173.0],["1998-11-06",3.7664,3.7664,3.7262,3.7423,753320.0],["1998-11-09",3.7423,3.7423,3.694,3.7181,622253.0],["1998-11-10",3.7262,3.7664,3.7181,3.7503,1043959.0],["1998-11-11",3.7584,3.7664,3.7101,3.7584,1364375.0],["1998-11-12",3.7503,3.7906,3.7423,3.7825,942414.0],["1998-11-13",3.7906,3.8067,3.7825,3.7906,665263.0],["1998-11-16",3.7745,3.8791,3.7745,3.863,1567720.0],["1998-11-17",3.8791,3.9998,3.8791,3.9354,2112605.0],["1998-11-18",3.9274,3.9435,3.9274,3.9354,548702.0],["1998-11-19",3.9354,3.9354,3.8791,3.9032,526815.0],["1998-11-20",3.9193,3.9354,3.8871,3.9193,535214.0],["1998-11-23",3.9515,3.9596,3.9274,3.9354,401856.0],["1998-11-24",3.9435,3.9435,3.863,3.9113,362408.0],["1998-11-25",3.8952,3.9113,3.871,3.9032,377424.0],["1998-11-27",3.9032,3.9113,3.8791,3.8871,55736.0],["1998-11-30",3.863,3.871,3.7664,3.7745,827889.0],["1998-12-01",3.7745,3.8227,3.7745,3.8227,1102749.0],["1998-12-02",3.8067,3.8227,3.7986,3.8227,424252.0],["1998-12-03",3.8227,3.8469,3.8067,3.8227,312272.0],["1998-12-04",3.8308,3.8952,3.8227,3.8871,287076.0],["1998-12-07",3.8791,3.9193,3.871,3.9193,278169.0],["1998-12-08",3.9193,3.9515,3.8871,3.8952,470062.0],["1998-12-09",3.8952,3.9113,3.8871,3.9032,218361.0],["1998-12-10",3.9032,3.9032,3.863,3.863,202328.0],["1998-12-11",3.8469,3.871,3.8469,3.8549,314817.0],["1998-12-14",3.863,3.863,3.8147,3.8147,182986.0],["1998-12-15",3.8067,3.8147,3.7664,3.7664,323724.0],["1998-12-16",3.7745,3.7986,3.7664,3.7825,1231526.0],["1998-12-17",3.7825,3.863,3.7745,3.863,891768.0],["1998-12-18",3.7986,3.871,3.7986,3.8549,442067.0],["1998-12-21",3.863,3.9032,3.8469,3.8871,371316.0],["1998-12-22",3.8871,3.8952,3.871,3.8871,517399.0],["1998-12-23",3.8871,3.9032,3.863,3.8791,404401.0],["1998-12-24",3.8871,3.9113,3.8388,3.8388,127759.0],["1998-12-28",3.8469,3.8469,3.7745,3.8147,288349.0],["1998-12-29",3.8147,3.8549,3.8067,3.8388,193675.0],["1998-12-30",3.8388,3.8549,3.7825,3.8469,731179.0],["1998-12-31",3.8549,3.9193,3.8469,3.9193,673153.0],["1999-01-04",3.9193,3.9837,3.8952,3.9274,728634.0],["1999-01-05",3.9274,3.9274,3.8952,3.9032,771135.0],["1999-01-06",3.9032,3.9113,3.863,3.871,740086.0],["1999-01-07",3.8952,3.9032,3.8469,3.8549,439013.0],["1999-01-08",3.863,3.863,3.8147,3.8147,401092.0],["1999-01-11",3.7986,3.7986,3.7503,3.7503,525034.0],["1999-01-12",3.7423,3.7664,3.7342,3.7664,603420.0],["1999-01-13",3.7584,3.7986,3.7342,3.7745,792768.0],["1999-01-14",3.7503,3.7825,3.7423,3.7664,1094350.0],["1999-01-15",3.7664,3.7664,3.7342,3.7584,190366.0],["1999-01-19",3.7503,3.7503,3.6779,3.6859,579242.0],["1999-01-20",3.6859,3.6859,3.6135,3.6216,438504.0],["1999-01-21",3.6376,3.694,3.6376,3.6859,2772269.0],["1999-01-22",3.6698,3.6779,3.6537,3.6698,636250.0],["1999-01-25",3.6859,3.694,3.6457,3.6618,253737.0],["1999-01-26",3.6537,3.6618,3.6055,3.6216,651266.0],["1999-01-27",3.6141,3.6222,3.541,3.5491,1886609.0],["1999-01-28",3.5572,3.5978,3.5572,3.5653,575679.0],["1999-01-29",3.5654,3.5735,3.5247,3.5247,453519.0],["1999-02-01",3.5247,3.541,3.4516,3.4516,618181.0],["1999-02-02",3.4435,3.4516,3.3461,3.3948,989242.0],["1999-02-03",3.3948,3.5085,3.3867,3.5085,4139188.0],["1999-02-04",3.5247,3.5247,3.4435,3.4516,1318056.0],["1999-02-05",3.4354,3.476,3.4354,3.4435,598075.0],["1999-02-08",3.4516,3.4679,3.4273,3.4598,1195387.0],["1999-02-09",3.476,3.476,3.3948,3.4192,2311878.0],["1999-02-10",3.411,3.4516,3.411,3.4516,2042617.0],["1999-02-11",3.476,3.5166,3.4516,3.5004,4082944.0],["1999-02-12",3.4841,3.4923,3.4029,3.4029,1454977.0],["1999-02-16",3.411,3.4841,3.411,3.4354,461663.0],["1999-02-17",3.4273,3.476,3.411,3.4354,1404840.0],["1999-02-18",3.4435,3.476,3.4354,3.4516,1069409.0],["1999-02-19",3.4598,3.4598,3.4354,3.4516,788187.0],["1999-02-22",3.4841,3.4841,3.411,3.4354,1387280.0],["1999-02-23",3.4273,3.4354,3.3542,3.3623,562954.0],["1999-02-24",3.3623,3.4273,3.3542,3.3948,1137361.0],["1999-02-25",3.4029,3.4029,3.3055,3.3948,326778.0],["1999-02-26",3.4029,3.4273,3.3704,3.3704,1558558.0],["1999-03-01",3.3786,3.3867,3.3298,3.3461,336958.0],["1999-03-02",3.3542,3.541,3.3542,3.5085,1883809.0],["1999-03-03",3.5166,3.606,3.5166,3.5816,2478067.0],["1999-03-04",3.5897,3.6141,3.5735,3.5978,1683518.0],["1999-03-05",3.6141,3.6709,3.6141,3.6709,567026.0],["1999-03-08",3.6547,3.6547,3.6222,3.6222,1700824.0],["1999-03-09",3.6141,3.6384,3.5735,3.5978,1241960.0],["1999-03-10",3.5978,3.606,3.5816,3.606,859192.0],["1999-03-11",3.606,3.606,3.5653,3.5735,774698.0],["1999-03-12",3.5653,3.606,3.541,3.606,604183.0],["1999-03-15",3.5897,3.5978,3.5085,3.5653,1019527.0],["1999-03-16",3.5491,3.5978,3.541,3.5735,583569.0],["1999-03-17",3.5653,3.5978,3.5572,3.5978,627343.0],["1999-03-18",3.5816,3.6222,3.5653,3.6141,218616.0],["1999-03-19",3.5735,3.6222,3.5735,3.606,640577.0],["1999-03-22",3.606,3.6222,3.5491,3.5491,509509.0],["1999-03-23",3.5653,3.5978,3.5653,3.5816,949794.0],["1999-03-24",3.5816,3.7846,3.5816,3.7846,3200847.0],["1999-03-25",3.7521,3.7521,3.679,3.7115,1752487.0],["1999-03-26",3.6953,3.7359,3.6628,3.6628,854102.0],["1999-03-29",3.6709,3.7034,3.6384,3.6872,2542710.0],["1999-03-30",3.6547,3.6872,3.6303,3.6303,2047198.0],["1999-03-31",3.5816,3.5816,3.476,3.5085,1067882.0],["1999-04-01",3.4923,3.6222,3.4841,3.5978,696058.0],["1999-04-05",3.6303,3.6628,3.541,3.5653,554301.0],["1999-04-06",3.5572,3.5978,3.5329,3.5329,716927.0],["1999-04-07",3.5491,3.5491,3.4679,3.4923,1057193.0],["1999-04-08",3.476,3.5897,3.476,3.5653,454283.0],["1999-04-09",3.5572,3.5653,3.5247,3.5491,363426.0],["1999-04-12",3.5329,3.5653,3.4841,3.5653,671880.0],["1999-04-13",3.541,3.5572,3.5166,3.5166,324488.0],["1999-04-14",3.5166,3.541,3.4841,3.4923,419671.0],["1999-04-15",3.4435,3.5085,3.4435,3.4679,784115.0],["1999-04-16",3.4598,3.5004,3.4273,3.476,618435.0],["1999-04-19",3.4923,3.6222,3.4435,3.5653,838578.0],["1999-04-20",3.5572,3.6709,3.5572,3.6222,761464.0],["1999-04-21",3.6384,3.6384,3.541,3.5653,703693.0],["1999-04-22",3.5816,3.5897,3.5166,3.5329,271297.0],["1999-04-23",3.4923,3.5247,3.476,3.5004,622762.0],["1999-04-26",3.4923,3.5166,3.4516,3.4679,1321110.0],["1999-04-27",3.476,3.5735,3.476,3.5572,458100.0],["1999-04-28",3.5333,3.5989,3.5333,3.5989,1416038.0],["1999-04-29",3.5989,3.6399,3.5825,3.6399,744158.0],["1999-04-30",3.6399,3.6645,3.5661,3.6399,626325.0],["1999-05-03",3.6235,3.6399,3.5907,3.6317,203855.0],["1999-05-04",3.6071,3.6317,3.5989,3.6071,417635.0],["1999-05-05",3.6071,3.6317,3.5661,3.6153,436213.0],["1999-05-06",3.6071,3.6071,3.5579,3.5661,333904.0],["1999-05-07",3.5497,3.5579,3.5087,3.5251,1097659.0],["1999-05-10",3.5333,3.5415,3.5251,3.5333,230068.0],["1999-05-11",3.5087,3.5497,3.5005,3.5251,856647.0],["1999-05-12",3.5251,3.5333,3.4595,3.5251,567790.0],["1999-05-13",3.5333,3.5579,3.5251,3.5579,1188515.0],["1999-05-14",3.5415,3.5415,3.4759,3.5087,467517.0],["1999-05-17",3.5005,3.5743,3.4923,3.5661,907038.0],["1999-05-18",3.5497,3.5825,3.5497,3.5579,483805.0],["1999-05-19",3.5661,3.6317,3.5579,3.6317,945977.0],["1999-05-20",3.6317,3.6727,3.6153,3.6481,617163.0],["1999-05-21",3.6399,3.6481,3.6317,3.6317,186803.0],["1999-05-24",3.6399,3.6645,3.6317,3.6399,385822.0],["1999-05-25",3.6563,3.7054,3.6399,3.6809,1370228.0],["1999-05-26",3.6809,3.689,3.6481,3.6727,571607.0],["1999-05-27",3.6563,3.6645,3.5661,3.6399,1232798.0],["1999-05-28",3.6317,3.689,3.6153,3.6645,541322.0],["1999-06-01",3.6563,3.6645,3.6399,3.6399,529615.0],["1999-06-02",3.6399,3.6727,3.6399,3.6645,944450.0],["1999-06-03",3.6645,3.689,3.6645,3.6809,732197.0],["1999-06-04",3.6727,3.6972,3.6727,3.6972,276133.0],["1999-06-07",3.6071,3.6399,3.5169,3.6153,5772824.0],["1999-06-08",3.6071,3.6235,3.5989,3.5989,1301513.0],["1999-06-09",3.6153,3.6481,3.6071,3.6317,2326130.0],["1999-06-10",3.6235,3.6317,3.5989,3.6235,1957869.0],["1999-06-11",3.6235,3.6235,3.6153,3.6235,314308.0],["1999-06-14",3.6153,3.6235,3.5989,3.5989,894568.0],["1999-06-15",3.6071,3.6153,3.5907,3.5907,1957869.0],["1999-06-16",3.5989,3.6317,3.5989,3.6235,885406.0],["1999-06-17",3.6071,3.6153,3.6071,3.6071,238721.0],["1999-06-18",3.5825,3.6071,3.5497,3.5825,910601.0],["1999-06-21",3.5497,3.5907,3.5497,3.5907,939360.0],["1999-06-22",3.5743,3.6071,3.5743,3.5907,333650.0],["1999-06-23",3.5825,3.5948,3.5743,3.5907,596294.0],["1999-06-24",3.5743,3.5825,3.5087,3.5333,729397.0],["1999-06-25",3.5497,3.5661,3.5169,3.5169,1134816.0],["1999-06-28",3.5169,3.5333,3.5087,3.5087,412036.0],["1999-06-29",3.4923,3.5169,3.4759,3.5005,716672.0],["1999-06-30",3.5005,3.5169,3.3775,3.3857,1067373.0],["1999-07-01",3.4021,3.4841,3.4021,3.4677,630651.0],["1999-07-02",3.4841,3.4923,3.4595,3.4841,243048.0],["1999-07-06",3.4841,3.4841,3.4349,3.4431,404401.0],["1999-07-07",3.4349,3.4513,3.4349,3.4513,245593.0],["1999-07-08",3.4513,3.4677,3.4431,3.4595,669590.0],["1999-07-09",3.4595,3.5005,3.4595,3.5005,607746.0],["1999-07-12",3.4759,3.4923,3.4595,3.4677,268498.0],["1999-07-13",3.4595,3.4677,3.4431,3.4595,202328.0],["1999-07-14",3.4513,3.4841,3.4513,3.4677,960229.0],["1999-07-15",3.4677,3.4841,3.4513,3.4759,470316.0],["1999-07-16",3.4677,3.4841,3.4431,3.4513,414326.0],["1999-07-19",3.4595,3.4759,3.4513,3.4677,430869.0],["1999-07-20",3.4595,3.5087,3.4595,3.4759,344084.0],["1999-07-21",3.4923,3.5251,3.4513,3.5251,570080.0],["1999-07-22",3.5087,3.5169,3.4759,3.5087,849267.0],["1999-07-23",3.5005,3.5087,3.4841,3.5005,232613.0],["1999-07-26",3.4923,3.5087,3.4841,3.4841,279950.0],["1999-07-27",3.4841,3.4923,3.4677,3.4759,564227.0],["1999-07-28",3.4683,3.4848,3.4269,3.4269,906275.0],["1999-07-29",3.4269,3.4352,3.311,3.3524,2965689.0],["1999-07-30",3.3524,3.4435,3.3524,3.4352,423488.0],["1999-08-02",3.4352,3.4352,3.3441,3.3524,667808.0],["1999-08-03",3.3276,3.3938,3.3276,3.3938,827380.0],["1999-08-04",3.4103,3.4186,3.3772,3.3855,716163.0],["1999-08-05",3.3855,3.4269,3.3855,3.4021,479987.0],["1999-08-06",3.3855,3.4021,3.3855,3.3855,283004.0],["1999-08-09",3.3772,3.3772,3.2779,3.2945,659410.0],["1999-08-10",3.2779,3.2862,3.2365,3.2448,1596733.0],["1999-08-11",3.2613,3.2945,3.2448,3.2531,688168.0],["1999-08-12",3.2448,3.2531,3.2365,3.2448,442576.0],["1999-08-13",3.2448,3.2531,3.2365,3.2365,343575.0],["1999-08-16",3.2531,3.2696,3.2365,3.2448,419162.0],["1999-08-17",3.2448,3.2696,3.2282,3.2282,807529.0],["1999-08-18",3.2282,3.2448,3.22,3.22,548448.0],["1999-08-19",3.2365,3.2365,3.2117,3.2282,790986.0],["1999-08-20",3.22,3.3276,3.22,3.3276,573134.0],["1999-08-23",3.3441,3.3772,3.2448,3.2779,944195.0],["1999-08-24",3.2696,3.3027,3.2117,3.2945,725071.0],["1999-08-25",3.2779,3.3276,3.2613,3.311,419925.0],["1999-08-26",3.311,3.3276,3.2945,3.311,645921.0],["1999-08-27",3.311,3.3276,3.2613,3.2613,693767.0],["1999-08-30",3.2448,3.2448,3.1786,3.1786,651520.0],["1999-08-31",3.1786,3.2448,3.1455,3.1455,934015.0],["1999-09-01",3.1537,3.2365,3.1537,3.22,639304.0],["1999-09-02",3.22,3.22,3.162,3.2034,344084.0],["1999-09-03",3.2117,3.2862,3.2117,3.2531,727870.0],["1999-09-07",3.2531,3.2531,3.1951,3.2034,311508.0],["1999-09-08",3.1951,3.1951,3.1455,3.1455,403128.0],["1999-09-09",3.1455,3.1951,3.1206,3.1537,479733.0],["1999-09-10",3.162,3.2282,3.162,3.1786,336449.0],["1999-09-13",3.1703,3.1951,3.162,3.1703,127759.0],["1999-09-14",3.162,3.162,3.0792,3.0958,487368.0],["1999-09-15",3.0958,3.1372,3.0792,3.0792,424506.0],["1999-09-16",3.0792,3.1041,3.0792,3.1041,670353.0],["1999-09-17",3.1206,3.1455,3.1124,3.1124,519689.0],["1999-09-20",3.1289,3.1951,3.1289,3.1786,1023090.0],["1999-09-21",3.1786,3.1786,3.1124,3.1455,466753.0],["1999-09-22",3.1206,3.1289,3.0792,3.0875,247629.0],["1999-09-23",3.071,3.0792,2.9965,3.0047,320925.0],["1999-09-24",2.9882,2.9965,2.9634,2.9634,291657.0],["1999-09-27",2.9799,3.0213,2.9302,2.9302,585859.0],["1999-09-28",2.9716,2.9716,2.8392,2.8806,833488.0],["1999-09-29",2.8971,2.9137,2.8723,2.8971,469807.0],["1999-09-30",2.922,2.9634,2.9137,2.9302,421452.0],["1999-10-01",2.9137,2.9634,2.9054,2.9468,344593.0],["1999-10-04",2.9385,3.0544,2.9385,3.0461,484823.0],["1999-10-05",3.0296,3.0379,2.9054,2.9302,484314.0],["1999-10-06",2.9302,2.9468,2.8971,2.9468,552520.0],["1999-10-07",2.9385,2.9468,2.8309,2.8723,207163.0],["1999-10-08",2.8806,2.9137,2.8309,2.8475,321943.0],["1999-10-11",2.8392,2.8723,2.8144,2.8309,429851.0],["1999-10-12",2.8226,2.8392,2.7895,2.8309,472861.0],["1999-10-13",2.8309,2.8392,2.8061,2.8392,236431.0],["1999-10-14",2.8392,2.8723,2.7895,2.864,472352.0],["1999-10-15",2.8309,2.8806,2.773,2.864,557355.0],["1999-10-18",2.864,2.864,2.773,2.7813,307436.0],["1999-10-19",2.7813,2.8144,2.7233,2.7316,600111.0],["1999-10-20",2.7068,2.7647,2.6902,2.7233,385059.0],["1999-10-21",2.6819,2.6819,2.5826,2.5826,3359400.0],["1999-10-22",2.6074,2.6488,2.5991,2.6405,1593934.0],["1999-10-25",2.6488,2.7481,2.6488,2.7316,1275554.0],["1999-10-26",2.7316,2.7316,2.6323,2.6736,568553.0],["1999-10-27",2.6911,2.7498,2.6911,2.7414,2101407.0],["1999-10-28",2.7498,2.7749,2.7246,2.7582,375642.0],["1999-10-29",2.7582,2.7833,2.7498,2.7498,586877.0],["1999-11-01",2.7665,2.8001,2.7414,2.7917,397784.0],["1999-11-02",2.8001,2.8168,2.7917,2.8001,422979.0],["1999-11-03",2.8085,2.8252,2.7246,2.7582,766300.0],["1999-11-04",2.7917,2.842,2.7917,2.8252,927144.0],["1999-11-05",2.842,2.842,2.8084,2.8168,1536671.0],["1999-11-08",2.8252,2.8504,2.8085,2.8252,1121073.0],["1999-11-09",2.8168,2.8252,2.7665,2.7749,1022327.0],["1999-11-10",2.7833,2.7833,2.7246,2.733,351210.0],["1999-11-11",2.733,2.733,2.6827,2.6911,4287816.0],["1999-11-12",2.6827,2.7246,2.6827,2.6911,703184.0],["1999-11-15",2.6995,2.7498,2.6911,2.7246,463954.0],["1999-11-16",2.733,2.7414,2.6911,2.6995,652793.0],["1999-11-17",2.7078,2.7162,2.6911,2.6911,294202.0],["1999-11-18",2.6911,2.7078,2.6156,2.6324,454028.0],["1999-11-19",2.6156,2.6659,2.5989,2.6659,1091551.0],["1999-11-22",2.6827,2.6827,2.6156,2.624,596039.0],["1999-11-23",2.624,2.6324,2.5569,2.5653,422725.0],["1999-11-24",2.5653,2.5653,2.5402,2.5486,832215.0],["1999-11-26",2.5486,2.5486,2.515,2.515,258063.0],["1999-11-29",2.5066,2.515,2.4312,2.448,1562630.0],["1999-11-30",2.4647,2.5234,2.4563,2.5234,1080353.0],["1999-12-01",2.515,2.5569,2.4983,2.5486,1020291.0],["1999-12-02",2.5402,2.5653,2.5318,2.5569,588659.0],["1999-12-03",2.5569,2.5737,2.5066,2.5318,816436.0],["1999-12-06",2.5234,2.5402,2.4815,2.4899,1202004.0],["1999-12-07",2.4983,2.515,2.4563,2.4983,2264796.0],["1999-12-08",2.4815,2.4899,2.3977,2.4312,577715.0],["1999-12-09",2.406,2.4312,2.3557,2.3725,1135070.0],["1999-12-10",2.3809,2.4312,2.3809,2.3977,1004512.0],["1999-12-13",2.3809,2.3893,2.2635,2.2635,739323.0],["1999-12-14",2.2887,2.3306,2.2803,2.3054,1158739.0],["1999-12-15",2.2887,2.3893,2.2803,2.3054,495512.0],["1999-12-16",2.3054,2.339,2.2635,2.2887,888460.0],["1999-12-17",2.2719,2.2971,2.2132,2.2216,1270973.0],["1999-12-20",2.2216,2.2468,2.1965,2.23,1180626.0],["1999-12-21",2.23,2.3893,2.23,2.3809,2173685.0],["1999-12-22",2.4144,2.4144,2.3222,2.3474,827889.0],["1999-12-23",2.3474,2.4228,2.3474,2.3809,677734.0],["1999-12-27",2.4228,2.4228,2.3809,2.406,890750.0],["1999-12-28",2.3977,2.4312,2.3809,2.4144,699621.0],["1999-12-29",2.406,2.4228,2.3893,2.406,839087.0],["1999-12-30",2.4228,2.4396,2.3809,2.4144,788441.0],["1999-12-31",2.4144,2.4144,2.3893,2.3977,330087.0],["2000-01-03",2.3893,2.3977,2.3306,2.3641,1051849.0],["2000-01-04",2.3474,2.4144,2.339,2.3893,875226.0],["2000-01-05",2.4144,2.515,2.3977,2.4899,1086206.0],["2000-01-06",2.4815,2.4899,2.4144,2.4731,479224.0],["2000-01-07",2.4647,2.515,2.4396,2.4647,623780.0],["2000-01-10",2.4899,2.5318,2.4899,2.5234,853593.0],["2000-01-11",2.5066,2.515,2.4312,2.448,1031998.0],["2000-01-12",2.4312,2.4899,2.4144,2.4899,503147.0],["2000-01-13",2.4647,2.4815,2.4144,2.4647,439522.0],["2000-01-14",2.4647,2.4731,2.4144,2.4228,424506.0],["2000-01-18",2.3893,2.3977,2.3474,2.3474,907038.0],["2000-01-19",2.339,2.4228,2.3306,2.4144,517144.0],["2000-01-20",2.406,2.4815,2.3809,2.4815,795567.0],["2000-01-21",2.448,2.6743,2.4396,2.6743,1663921.0],["2000-01-24",2.6827,2.9091,2.6827,2.8588,2353871.0],["2000-01-25",2.8588,2.9007,2.6324,2.6492,1591134.0],["2000-01-26",2.6492,2.6575,2.5737,2.5989,1899843.0],["2000-01-27",2.6271,2.6441,2.5591,2.6016,1927074.0],["2000-01-28",2.5931,2.6356,2.4741,2.4996,4582273.0],["2000-01-31",2.4996,2.5251,2.4911,2.4996,1388807.0],["2000-02-01",2.5251,2.5591,2.4996,2.5591,2404516.0],["2000-02-02",2.5591,2.5931,2.5166,2.5251,468535.0],["2000-02-03",2.5336,2.7121,2.5336,2.5846,823562.0],["2000-02-04",2.6186,2.6526,2.5336,2.5591,806002.0],["2000-02-07",2.5846,2.5846,2.44,2.4486,381496.0],["2000-02-08",2.4741,2.4996,2.4145,2.423,587641.0],["2000-02-09",2.4486,2.5166,2.423,2.423,427051.0],["2000-02-10",2.3975,2.4741,2.3635,2.389,453774.0],["2000-02-11",2.406,2.406,2.3635,2.372,432141.0],["2000-02-14",2.372,2.44,2.355,2.372,383277.0],["2000-02-15",2.406,2.423,2.372,2.389,544121.0],["2000-02-16",2.372,2.3975,2.3635,2.3805,318380.0],["2000-02-17",2.355,2.372,2.287,2.321,748230.0],["2000-02-18",2.355,2.355,2.27,2.2785,1678937.0],["2000-02-22",2.3295,2.3295,2.2445,2.2785,911874.0],["2000-02-23",2.287,2.287,2.219,2.236,609019.0],["2000-02-24",2.2445,2.2445,2.134,2.185,818981.0],["2000-02-25",2.168,2.1765,2.1085,2.117,400583.0],["2000-02-28",1.9724,1.9809,1.7344,1.7684,7257068.0],["2000-02-29",1.8534,1.8874,1.7344,1.7599,3340822.0],["2000-03-01",1.7684,1.7769,1.7429,1.7514,1337907.0],["2000-03-02",1.7854,1.7854,1.7429,1.7684,1819675.0],["2000-03-03",1.7684,1.8364,1.7599,1.8109,7889500.0],["2000-03-06",1.9044,1.9129,1.8109,1.8194,2863889.0],["2000-03-07",1.8194,1.8619,1.8194,1.8619,2221785.0],["2000-03-08",1.9044,1.9384,1.8874,1.9044,1765467.0],["2000-03-09",1.9214,1.9639,1.9044,1.9554,2834876.0],["2000-03-10",1.9639,2.0065,1.9554,1.9979,3997941.0],["2000-03-13",1.9809,2.015,1.9724,2.0065,1957869.0],["2000-03-14",2.0065,2.1085,1.9979,2.032,2977905.0],["2000-03-15",2.0405,2.1765,2.0405,2.1425,1661885.0],["2000-03-16",2.1255,2.2615,2.1255,2.202,1575864.0],["2000-03-17",2.1595,2.2105,2.1425,2.1765,1198441.0],["2000-03-20",2.202,2.2105,2.1425,2.168,857665.0],["2000-03-21",2.202,2.2105,2.1595,2.1595,801421.0],["2000-03-22",2.1425,2.168,2.1255,2.151,747976.0],["2000-03-23",2.1425,2.2105,2.1255,2.1425,1432326.0],["2000-03-24",2.1255,2.1935,2.1255,2.1765,736014.0],["2000-03-27",2.1935,2.2105,2.1765,2.1765,508491.0],["2000-03-28",2.1765,2.185,2.134,2.1425,668826.0],["2000-03-29",2.134,2.236,2.134,2.219,2040072.0],["2000-03-30",2.236,2.2785,2.2275,2.2445,654320.0],["2000-03-31",2.2445,2.2955,2.236,2.2955,1062792.0],["2000-04-03",2.3125,2.3125,2.202,2.236,1685045.0],["2000-04-04",2.2105,2.338,2.2105,2.236,1204549.0],["2000-04-05",2.2275,2.3635,2.2275,2.3125,2283120.0],["2000-04-06",2.3295,2.338,2.2955,2.304,2536347.0],["2000-04-07",2.304,2.304,2.2445,2.27,2238073.0],["2000-04-10",2.27,2.27,2.236,2.2615,1873884.0],["2000-04-11",2.2615,2.304,2.2445,2.27,592476.0],["2000-04-12",2.2785,2.3635,2.27,2.3465,2577322.0],["2000-04-13",2.3465,2.372,2.3295,2.372,1200986.0],["2000-04-14",2.355,2.406,2.338,2.3635,1381681.0],["2000-04-17",2.3465,2.372,2.2955,2.372,759428.0],["2000-04-18",2.355,2.3975,2.3465,2.3635,1434617.0],["2000-04-19",2.355,2.355,2.2785,2.3125,878280.0],["2000-04-20",2.3125,2.355,2.2955,2.338,668826.0],["2000-04-24",2.338,2.4145,2.3295,2.406,887951.0],["2000-04-25",2.406,2.4741,2.3848,2.4741,1094859.0],["2000-04-26",2.4854,2.5976,2.4682,2.589,2947110.0],["2000-04-27",2.589,2.6322,2.5717,2.589,1554232.0],["2000-04-28",2.5631,2.5717,2.4854,2.5545,652538.0],["2000-05-01",2.5717,2.5804,2.5113,2.5372,688932.0],["2000-05-02",2.5372,2.5372,2.4682,2.4854,472861.0],["2000-05-03",2.4768,2.4768,2.4164,2.4682,664754.0],["2000-05-04",2.4768,2.52,2.4423,2.5113,821017.0],["2000-05-05",2.5459,2.5459,2.4078,2.4337,691477.0],["2000-05-08",2.4423,2.589,2.4337,2.5459,593240.0],["2000-05-09",2.5717,2.589,2.4854,2.52,3532460.0],["2000-05-10",2.5027,2.5459,2.4682,2.4682,1027417.0],["2000-05-11",2.4768,2.5372,2.4509,2.5372,1460067.0],["2000-05-12",2.5372,2.5372,2.5113,2.5113,1004512.0],["2000-05-15",2.4941,2.52,2.4854,2.52,709292.0],["2000-05-16",2.52,2.52,2.4768,2.4941,1178081.0],["2000-05-17",2.4854,2.4854,2.3991,2.3991,602656.0],["2000-05-18",2.3905,2.4596,2.3819,2.3819,782333.0],["2000-05-19",2.3646,2.3646,2.2265,2.3387,7006640.0],["2000-05-22",2.3215,2.3387,2.2956,2.3301,2064250.0],["2000-05-23",2.3819,2.52,2.3819,2.5027,4980311.0],["2000-05-24",2.5027,2.5372,2.4854,2.5113,877516.0],["2000-05-25",2.52,2.52,2.4682,2.4682,1077044.0],["2000-05-26",2.4854,2.5113,2.4682,2.5027,1272246.0],["2000-05-30",2.5027,2.5027,2.4596,2.4854,748230.0],["2000-05-31",2.4854,2.5372,2.4768,2.4941,2017931.0],["2000-06-01",2.5027,2.52,2.4854,2.4941,821017.0],["2000-06-02",2.5027,2.5113,2.425,2.4509,1581972.0],["2000-06-05",2.4596,2.4596,2.4078,2.4509,1660104.0],["2000-06-06",2.4596,2.5027,2.4509,2.4768,2067049.0],["2000-06-07",2.4682,2.4768,2.4509,2.4596,455810.0],["2000-06-08",2.4596,2.4682,2.4423,2.4509,979316.0],["2000-06-09",2.4682,2.4941,2.4682,2.4854,450465.0],["2000-06-12",2.4682,2.5113,2.4682,2.4941,464463.0],["2000-06-13",2.4854,2.5459,2.4854,2.5459,618435.0],["2000-06-14",2.5372,2.5459,2.4854,2.5286,956157.0],["2000-06-15",2.52,2.5459,2.52,2.5286,488131.0],["2000-06-16",2.5286,2.5804,2.5286,2.5459,974226.0],["2000-06-19",2.5459,2.5631,2.5286,2.5286,589677.0],["2000-06-20",2.5286,2.5372,2.5113,2.5113,846213.0],["2000-06-21",2.52,2.5717,2.5113,2.5545,928162.0],["2000-06-22",2.5631,2.5631,2.5113,2.5459,909838.0],["2000-06-23",2.5545,2.589,2.5459,2.5717,570080.0],["2000-06-26",2.5717,2.6063,2.5717,2.6063,804729.0],["2000-06-27",2.6063,2.6322,2.589,2.5976,1636690.0],["2000-06-28",2.6063,2.6494,2.589,2.6322,1187243.0],["2000-06-29",2.6235,2.658,2.6235,2.6408,859956.0],["2000-06-30",2.6322,2.6667,2.5717,2.5739,1307876.0],["2000-07-03",2.52,2.6408,2.5027,2.5976,254500.0],["2000-07-05",2.6667,2.6753,2.5545,2.5631,854357.0],["2000-07-06",2.5545,2.589,2.5372,2.5804,448684.0],["2000-07-07",2.5631,2.5804,2.5545,2.5717,465735.0],["2000-07-10",2.5804,2.6408,2.5804,2.6408,372334.0],["2000-07-11",2.6235,2.6494,2.5804,2.6408,822290.0],["2000-07-12",2.6408,2.658,2.5976,2.6235,1559831.0],["2000-07-13",2.6235,2.6322,2.5976,2.6235,2151034.0],["2000-07-14",2.658,2.7961,2.6322,2.7443,2823678.0],["2000-07-17",2.7357,2.7875,2.6926,2.7875,1434108.0],["2000-07-18",2.7702,2.822,2.7616,2.822,911365.0],["2000-07-19",2.822,2.822,2.7616,2.7702,884133.0],["2000-07-20",2.7875,2.8565,2.753,2.822,1868285.0],["2000-07-21",2.7961,2.8134,2.7702,2.7961,730670.0],["2000-07-24",2.7875,2.7875,2.7616,2.7702,623016.0],["2000-07-25",2.7702,2.8134,2.7616,2.7961,360881.0],["2000-07-26",2.7961,2.8048,2.7702,2.7897,904748.0],["2000-07-27",2.7815,2.8165,2.7815,2.7903,593240.0],["2000-07-28",2.729,2.7815,2.729,2.7728,623016.0],["2000-07-31",2.764,2.799,2.7028,2.7203,624289.0],["2000-08-01",2.7115,2.7465,2.7115,2.7203,1136343.0],["2000-08-02",2.7115,2.764,2.7115,2.7465,873190.0],["2000-08-03",2.764,2.8515,2.7553,2.8253,981861.0],["2000-08-04",2.8253,2.834,2.7378,2.8078,845195.0],["2000-08-07",2.8078,2.8362,2.7903,2.8362,1241960.0],["2000-08-08",2.834,2.8515,2.8253,2.8515,884133.0],["2000-08-09",2.8515,2.904,2.8428,2.8865,1228726.0],["2000-08-10",2.8777,2.8952,2.8602,2.8887,402110.0],["2000-08-11",2.904,2.974,2.8952,2.9586,1073736.0],["2000-08-14",2.9477,3.0089,2.939,2.9827,388622.0],["2000-08-15",3.0089,3.0964,3.0002,3.0614,1704132.0],["2000-08-16",3.0614,3.0964,3.0439,3.0702,1007057.0],["2000-08-17",3.0702,3.0877,3.0439,3.0614,1519874.0],["2000-08-18",3.0789,3.0877,3.0439,3.0877,1301004.0],["2000-08-21",3.1227,3.1227,3.0877,3.1052,951321.0],["2000-08-22",3.1052,3.1227,3.0964,3.0964,384550.0],["2000-08-23",3.1052,3.2014,3.0964,3.2014,956920.0],["2000-08-24",3.2014,3.2626,3.2014,3.2626,2275230.0],["2000-08-25",3.2539,3.2801,3.2539,3.2801,851812.0],["2000-08-28",3.2801,3.3588,3.2626,3.3326,1004512.0],["2000-08-29",3.3413,3.3501,3.3063,3.3326,3398593.0],["2000-08-30",3.3413,3.4113,3.3413,3.3676,4541044.0],["2000-08-31",3.3676,3.3676,3.3326,3.3501,4008375.0],["2000-09-01",3.3588,3.3763,3.3413,3.3763,634469.0],["2000-09-05",3.3763,3.4813,3.3588,3.455,715654.0],["2000-09-06",3.455,3.4988,3.4288,3.4638,1955069.0],["2000-09-07",3.4638,3.4725,3.4463,3.4638,865046.0],["2000-09-08",3.455,3.5862,3.455,3.5731,4169219.0],["2000-09-11",3.5512,3.6737,3.5512,3.6147,710310.0],["2000-09-12",3.5862,3.7174,3.5862,3.6475,1193860.0],["2000-09-13",3.6562,3.7087,3.6387,3.6825,1273773.0],["2000-09-14",3.6999,3.6999,3.595,3.6037,1564666.0],["2000-09-15",3.6125,3.6212,3.5338,3.5359,3467308.0],["2000-09-18",3.5163,3.5163,3.4638,3.4638,1820948.0],["2000-09-19",3.42,3.42,3.3063,3.3413,2832331.0],["2000-09-20",3.3063,3.3413,3.2801,3.2888,4097959.0],["2000-09-21",3.2713,3.2801,3.2276,3.2364,3044838.0],["2000-09-22",3.2101,3.3151,3.2101,3.3063,2789829.0],["2000-09-25",3.3063,3.3676,3.2976,3.3588,2610661.0],["2000-09-26",3.3413,3.4638,3.3413,3.4375,2229675.0],["2000-09-27",3.4288,3.6125,3.42,3.4725,9279070.0],["2000-09-28",3.4725,3.4813,3.4375,3.4375,1885845.0],["2000-09-29",3.4288,3.455,3.4113,3.4135,2284647.0],["2000-10-02",3.42,3.4463,3.3676,3.3938,3000046.0],["2000-10-03",3.3938,3.4638,3.3676,3.3676,2932349.0],["2000-10-04",3.3763,3.42,3.2976,3.3151,4178636.0],["2000-10-05",3.3413,3.4288,3.3326,3.42,5655245.0],["2000-10-06",3.4026,3.7262,3.4026,3.6387,7305168.0],["2000-10-09",3.6212,3.6999,3.5425,3.56,3418190.0],["2000-10-10",3.56,3.6212,3.525,3.56,2918097.0],["2000-10-11",3.56,3.56,3.4988,3.5075,2651381.0],["2000-10-12",3.4725,3.4988,3.4026,3.4375,4760168.0],["2000-10-13",3.42,3.4375,3.4026,3.42,3683633.0],["2000-10-16",3.4113,3.4463,3.4026,3.4113,2906390.0],["2000-10-17",3.4113,3.4463,3.3851,3.4026,3789505.0],["2000-10-18",3.3851,3.3851,3.3063,3.3151,2755726.0],["2000-10-19",3.3238,3.3676,3.3151,3.3676,2535075.0],["2000-10-20",3.3501,3.4026,3.3501,3.3588,3435241.0],["2000-10-23",3.3588,3.4375,3.3588,3.4026,6337305.0],["2000-10-24",3.4113,3.42,3.3588,3.3676,4259821.0],["2000-10-25",3.3851,3.3851,3.3588,3.3588,3659201.0],["2000-10-26",3.3763,3.4288,3.3588,3.3588,8292119.0],["2000-10-27",3.3793,3.4147,3.3793,3.3793,12422654.0],["2000-10-30",3.397,3.4147,3.3616,3.3882,14743185.0],["2000-10-31",3.4236,3.5651,3.4147,3.5297,13071120.0],["2000-11-01",3.6094,3.6182,3.4855,3.5209,36179466.0],["2000-11-02",3.5386,3.5651,3.4501,3.5032,2839457.0],["2000-11-03",3.5032,3.5209,3.459,3.459,1866503.0],["2000-11-06",3.4767,3.512,3.4678,3.4943,2653163.0],["2000-11-07",3.4943,3.4943,3.459,3.4855,2070358.0],["2000-11-08",3.4767,3.4855,3.4413,3.4501,2342418.0],["2000-11-09",3.459,3.459,3.344,3.397,20740223.0],["2000-11-10",3.397,3.4413,3.397,3.4324,2845565.0],["2000-11-13",3.4147,3.4678,3.4147,3.459,1980519.0],["2000-11-14",3.5032,3.5297,3.4501,3.512,3595831.0],["2000-11-15",3.512,3.5386,3.4767,3.512,2740711.0],["2000-11-16",3.512,3.5297,3.4943,3.5209,1721184.0],["2000-11-17",3.5209,3.5563,3.4943,3.5032,3178705.0],["2000-11-20",3.5297,3.6801,3.5209,3.6536,5257970.0],["2000-11-21",3.5917,3.6005,3.4943,3.5563,2859053.0],["2000-11-22",3.5651,3.5828,3.512,3.5386,2757762.0],["2000-11-24",3.5386,3.5651,3.5297,3.5297,878534.0],["2000-11-27",3.5386,3.5386,3.4413,3.4767,1547106.0],["2000-11-28",3.4767,3.5474,3.4767,3.5386,2502499.0],["2000-11-29",3.5386,3.6182,3.5297,3.6093,2789320.0],["2000-11-30",3.6093,3.6713,3.5563,3.6359,3615682.0],["2000-12-01",3.6093,3.7332,3.6093,3.7067,7782865.0],["2000-12-04",3.6801,3.804,3.6801,3.7509,2837675.0],["2000-12-05",3.7597,3.804,3.7155,3.7686,3957221.0],["2000-12-06",3.7686,3.8128,3.7686,3.7951,2453889.0],["2000-12-07",3.804,3.919,3.804,3.9013,3070543.0],["2000-12-08",3.919,3.9278,3.8659,3.9101,2431493.0],["2000-12-11",3.9101,3.9632,3.8305,3.9544,1511476.0],["2000-12-12",3.9455,3.9809,3.919,3.9632,1610476.0],["2000-12-13",3.9632,3.9897,3.919,3.919,759683.0],["2000-12-14",3.9455,3.9809,3.9101,3.9367,1476864.0],["2000-12-15",3.9101,3.9544,3.8924,3.9278,2490028.0],["2000-12-18",3.9632,4.1755,3.9632,4.1667,3770927.0],["2000-12-19",4.1667,4.1667,4.1048,4.1313,2857017.0],["2000-12-20",4.1048,4.2198,4.0163,4.2109,2324603.0],["2000-12-21",4.1844,4.2021,4.1401,4.1932,1917912.0],["2000-12-22",4.1401,4.2551,4.1401,4.2551,1059738.0],["2000-12-26",4.2728,4.4586,4.264,4.4586,2226112.0],["2000-12-27",4.4586,4.4586,4.3082,4.3701,1747143.0],["2000-12-28",4.3878,4.4055,4.3259,4.3967,1533617.0],["2000-12-29",4.4055,4.4055,4.3348,4.3525,1871593.0],["2001-01-02",4.3259,4.3348,4.2109,4.264,2599209.0],["2001-01-03",4.264,4.3082,4.1136,4.149,3088358.0],["2001-01-04",4.1047,4.1047,3.804,3.857,6445722.0],["2001-01-05",3.8394,3.9986,3.8394,3.9544,2055597.0],["2001-01-08",3.9986,4.0605,3.9897,4.0517,3594049.0],["2001-01-09",4.0163,4.0163,3.919,3.9632,2001897.0],["2001-01-10",3.9544,3.9721,3.8924,3.9544,1256721.0],["2001-01-11",3.9632,3.9632,3.8305,3.8747,2581139.0],["2001-01-12",3.8747,3.8836,3.7951,3.8836,1466684.0],["2001-01-16",3.8836,3.8924,3.7597,3.8217,1409930.0],["2001-01-17",3.8217,3.9278,3.8217,3.8747,1091296.0],["2001-01-18",3.8747,3.8924,3.8305,3.857,1216510.0],["2001-01-19",3.8747,3.8924,3.7863,3.857,2724677.0],["2001-01-22",3.857,3.919,3.857,3.8924,2043890.0],["2001-01-23",3.9101,3.9897,3.9013,3.9544,1883046.0],["2001-01-24",3.9632,3.9809,3.9455,3.9632,1539725.0],["2001-01-25",3.9455,3.9632,3.8659,3.8747,4408958.0],["2001-01-26",3.919,3.919,3.7686,3.8482,2396372.0],["2001-01-29",3.8629,3.9158,3.8557,3.8901,3583869.0],["2001-01-30",3.8772,3.8829,3.8128,3.8514,2000625.0],["2001-01-31",3.8199,3.8629,3.7856,3.8486,3282287.0],["2001-02-01",3.8486,3.87,3.7699,3.7885,1761904.0],["2001-02-02",3.7699,3.7913,3.7012,3.7098,1827310.0],["2001-02-05",3.7913,3.8629,3.7584,3.8056,3965874.0],["2001-02-06",3.8199,3.9344,3.777,3.8557,2903591.0],["2001-02-07",3.8571,3.8843,3.8056,3.8185,2045417.0],["2001-02-08",3.8185,3.9201,3.8185,3.9058,1670538.0],["2001-02-09",3.9201,4.0059,3.9058,3.9673,1400259.0],["2001-02-12",3.9916,4.0746,3.9473,3.9759,1561103.0],["2001-02-13",3.9916,4.0417,3.9673,4.0274,2575286.0],["2001-02-14",4.0274,4.0489,4.0016,4.0217,1837999.0],["2001-02-15",4.0346,4.0417,4.0174,4.0245,2923951.0],["2001-02-16",4.0303,4.149,4.0303,4.0932,1703369.0],["2001-02-20",4.1533,4.1533,3.9716,3.9931,3799940.0],["2001-02-21",4.0059,4.1333,3.9916,3.9945,2558234.0],["2001-02-22",4.0131,4.0846,3.9788,3.9988,1829601.0],["2001-02-23",3.9988,4.0274,3.8672,3.9444,1398478.0],["2001-02-26",3.9802,4.0703,3.9344,4.0002,1574337.0],["2001-02-27",3.9916,4.0489,3.9916,4.0388,1084425.0],["2001-02-28",4.1132,4.1347,4.0775,4.0961,2346999.0],["2001-03-01",4.0846,4.1347,4.0531,4.1175,1217019.0],["2001-03-02",4.1304,4.1848,4.1275,4.1619,2651890.0],["2001-03-05",4.1562,4.2377,4.1504,4.2077,2024039.0],["2001-03-06",4.2062,4.2205,4.1805,4.2091,4355259.0],["2001-03-07",4.2091,4.2205,4.0632,4.1061,2528712.0],["2001-03-08",4.1204,4.1805,4.1204,4.1805,2632039.0],["2001-03-09",4.1805,4.2034,4.1175,4.1447,1546088.0],["2001-03-12",4.1633,4.2205,4.159,4.1934,2415460.0],["2001-03-13",4.1633,4.2205,4.1562,4.2019,2275994.0],["2001-03-14",4.2019,4.2062,4.1633,4.1891,2875087.0],["2001-03-15",4.1848,4.2377,4.1805,4.2234,1147032.0],["2001-03-16",4.1848,4.2849,4.1848,4.2205,3846768.0],["2001-03-19",4.222,4.2849,4.222,4.2434,1712022.0],["2001-03-20",4.2492,4.3064,4.2291,4.2678,2379321.0],["2001-03-21",4.232,4.2849,4.2034,4.2234,2637129.0],["2001-03-22",4.2205,4.2348,4.0346,4.1118,2617533.0],["2001-03-23",4.1118,4.1633,4.026,4.1476,2522604.0],["2001-03-26",4.1833,4.2892,4.1519,4.2849,2403498.0],["2001-03-27",4.2849,4.325,4.2434,4.2492,2388737.0],["2001-03-28",4.2234,4.2849,4.1962,4.2821,2055088.0],["2001-03-29",4.272,4.3178,4.2134,4.2864,1614294.0],["2001-03-30",4.2921,4.4638,4.2921,4.4523,3740896.0],["2001-04-02",4.4709,4.5052,4.4466,4.4852,2001643.0],["2001-04-03",4.4781,4.5081,4.4065,4.4681,1759613.0],["2001-04-04",4.4595,4.4852,4.4094,4.4452,2802809.0],["2001-04-05",4.4566,4.5095,4.4151,4.4967,1756305.0],["2001-04-06",4.4967,4.5496,4.3107,4.3722,2749618.0],["2001-04-09",4.4065,4.5682,4.3994,4.5424,2138055.0],["2001-04-10",4.5439,4.6569,4.5439,4.604,2793392.0],["2001-04-11",4.5782,4.5854,4.4566,4.4766,2165795.0],["2001-04-12",4.4781,4.511,4.4208,4.4409,2602517.0],["2001-04-16",4.3064,4.3994,4.305,4.3636,3542640.0],["2001-04-17",4.3636,4.4852,4.3107,4.4738,2979177.0],["2001-04-18",4.5782,4.5911,4.4423,4.5067,3489195.0],["2001-04-19",4.5067,4.5353,4.3278,4.3751,1311948.0],["2001-04-20",4.3393,4.3994,4.2306,4.2921,1435126.0],["2001-04-23",4.2849,4.3293,4.2821,4.3064,3882652.0],["2001-04-24",4.3278,4.3636,4.2778,4.2921,2067049.0],["2001-04-25",4.2935,4.3207,4.2706,4.2849,1603350.0],["2001-04-26",4.2936,4.347,4.2474,4.2474,2080792.0],["2001-04-27",4.2474,4.3398,4.1896,4.2214,2097589.0],["2001-04-30",4.2214,4.3254,4.204,4.2907,2250289.0],["2001-05-01",4.3051,4.347,4.2763,4.3427,1814585.0],["2001-05-02",4.3427,4.3543,4.2503,4.2618,2499190.0],["2001-05-03",4.2546,4.2647,4.2127,4.243,1738744.0],["2001-05-04",4.2329,4.3124,4.2185,4.2835,1095368.0],["2001-05-07",4.2979,4.334,4.2329,4.2546,1824256.0],["2001-05-08",4.2546,4.2965,4.2242,4.2777,1506386.0],["2001-05-09",4.2661,4.4467,4.2618,4.4048,2097335.0],["2001-05-10",4.4164,4.4958,4.3499,4.3687,1686572.0],["2001-05-11",4.3702,4.3933,4.3268,4.3644,2873560.0],["2001-05-14",4.4713,4.4713,4.3413,4.3586,1616075.0],["2001-05-15",4.3658,4.3991,4.2777,4.334,2089700.0],["2001-05-16",4.3413,4.3687,4.3138,4.334,1483990.0],["2001-05-17",4.2979,4.3918,4.2763,4.3268,1808732.0],["2001-05-18",4.3557,4.4063,4.3355,4.3846,2194554.0],["2001-05-21",4.4279,4.4641,4.3846,4.4395,1264865.0],["2001-05-22",4.4756,4.4771,4.4352,4.4438,831197.0],["2001-05-23",4.4641,4.5002,4.4511,4.467,2082574.0],["2001-05-24",4.4568,4.493,4.4496,4.4727,1271737.0],["2001-05-25",4.4496,4.4583,4.3384,4.3846,2717806.0],["2001-05-29",4.3846,4.4265,4.3629,4.3991,1307367.0],["2001-05-30",4.3846,4.4828,4.3846,4.4554,1905951.0],["2001-05-31",4.4554,4.5291,4.4496,4.5218,1755287.0],["2001-06-01",4.493,4.5002,4.4568,4.4785,2017167.0],["2001-06-04",4.48,4.5074,4.4352,4.493,1043450.0],["2001-06-05",4.4785,4.5002,4.4424,4.48,2436838.0],["2001-06-06",4.4063,4.4279,4.2084,4.2907,4669566.0],["2001-06-07",4.2921,4.2921,4.1462,4.1852,3025242.0],["2001-06-08",4.1852,4.2185,4.1173,4.2069,2847346.0],["2001-06-11",4.1867,4.2387,4.1751,4.1896,3153510.0],["2001-06-12",4.2185,4.2907,4.1751,4.2546,2088427.0],["2001-06-13",4.2329,4.2763,4.204,4.2127,1461085.0],["2001-06-14",4.1607,4.1679,4.0465,4.1087,2139073.0],["2001-06-15",4.1318,4.1867,4.0971,4.1448,4538244.0],["2001-06-18",4.1751,4.2185,4.0928,4.1087,1891190.0],["2001-06-19",4.1318,4.1318,3.9945,4.061,2785248.0],["2001-06-20",4.0884,4.1462,3.9844,4.0595,2118967.0],["2001-06-21",4.0379,4.0581,3.8587,3.9498,2022512.0],["2001-06-22",3.9801,3.9873,3.892,3.9151,1687081.0],["2001-06-25",3.9584,3.9584,3.8284,3.8819,1603859.0],["2001-06-26",3.8472,3.9136,3.7778,3.9021,1256976.0],["2001-06-27",3.9295,3.97,3.879,3.9295,2005206.0],["2001-06-28",3.9295,3.9729,3.8717,3.9209,1717112.0],["2001-06-29",3.9079,3.9714,3.879,3.9483,2406043.0],["2001-07-02",3.9483,3.9873,3.9223,3.9758,2011823.0],["2001-07-03",3.9758,3.9787,3.9411,3.9628,1218037.0],["2001-07-05",3.9628,4.0856,3.9584,4.048,3334714.0],["2001-07-06",4.0451,4.1462,4.0162,4.087,2189973.0],["2001-07-09",4.0451,4.1347,3.9945,4.0321,2244945.0],["2001-07-10",4.0307,4.0567,3.9584,3.9729,6699458.0],["2001-07-11",3.9714,3.983,3.8414,3.8429,2628731.0],["2001-07-12",3.8587,3.8717,3.7634,3.7793,2575540.0],["2001-07-13",3.7807,3.814,3.7359,3.7562,2351835.0],["2001-07-16",3.7663,3.814,3.7576,3.7894,1918676.0],["2001-07-17",3.7894,3.8053,3.6565,3.6839,1619893.0],["2001-07-18",3.6854,3.7201,3.5655,3.5713,3929226.0],["2001-07-19",3.6189,3.6334,3.5987,3.629,3924899.0],["2001-07-20",3.6319,3.6984,3.6189,3.6666,2985540.0],["2001-07-23",3.6666,3.6666,3.5033,3.5814,2711952.0],["2001-07-24",3.538,3.5741,3.4687,3.4976,3065962.0],["2001-07-25",3.4817,3.7128,3.4542,3.7042,5895238.0],["2001-07-26",3.6767,3.8486,3.6637,3.8284,5412706.0],["2001-07-27",3.8635,3.8781,3.7101,3.8138,2332493.0],["2001-07-30",3.7831,3.8562,3.7568,3.8138,1062029.0],["2001-07-31",3.8021,3.8868,3.7933,3.8503,2004188.0],["2001-08-01",3.8211,3.8854,3.7393,3.77,2832585.0],["2001-08-02",3.7977,3.9438,3.7817,3.9306,3342349.0],["2001-08-03",3.9307,4.0095,3.8956,3.9584,2868470.0],["2001-08-06",3.9219,3.9423,3.7758,3.8138,1742053.0],["2001-08-07",3.8138,3.8927,3.7977,3.8196,1833164.0],["2001-08-08",3.8269,3.8269,3.7174,3.7276,2616515.0],["2001-08-09",3.6736,3.7656,3.6663,3.7057,3818009.0],["2001-08-10",3.6692,3.7028,3.6458,3.678,3372889.0],["2001-08-13",3.713,3.7393,3.6473,3.6648,1947943.0],["2001-08-14",3.6633,3.6853,3.6239,3.6707,2519296.0],["2001-08-15",3.6356,3.7028,3.6356,3.678,3771945.0],["2001-08-16",3.6444,3.7466,3.6371,3.7174,2608371.0],["2001-08-17",3.7524,3.7831,3.6955,3.7086,2113877.0],["2001-08-20",3.7247,3.8167,3.6955,3.7612,2434802.0],["2001-08-21",3.7977,3.7977,3.7101,3.7203,1687590.0],["2001-08-22",3.7247,3.7948,3.7174,3.7598,1149322.0],["2001-08-23",3.7539,3.8269,3.7276,3.8036,1227708.0],["2001-08-24",3.7919,3.8708,3.7671,3.8299,2454144.0],["2001-08-27",3.8123,3.8284,3.7671,3.7729,1568738.0],["2001-08-28",3.7685,3.7977,3.7554,3.7598,1175027.0],["2001-08-29",3.7393,3.8036,3.713,3.7203,1013674.0],["2001-08-30",3.7247,3.7597,3.6663,3.675,872426.0],["2001-08-31",3.6955,3.7378,3.6663,3.6823,1018000.0],["2001-09-04",3.6955,3.77,3.6809,3.7247,1225418.0],["2001-09-05",3.6955,3.7451,3.6604,3.7086,1982301.0],["2001-09-06",3.6955,3.7408,3.6692,3.6809,1454213.0],["2001-09-07",3.7145,3.7232,3.6371,3.6371,1555250.0],["2001-09-10",3.6371,3.6371,3.5699,3.5772,1333326.0],["2001-09-17",3.6444,3.6444,3.4691,3.5465,1523183.0],["2001-09-18",3.5202,3.5889,3.4808,3.5567,1717112.0],["2001-09-19",3.5275,3.5962,3.396,3.5173,2453889.0],["2001-09-20",3.5187,3.6225,3.4399,3.4983,1728310.0],["2001-09-21",3.4691,3.6005,3.4121,3.418,3029314.0],["2001-09-24",3.4472,3.491,3.3303,3.4326,5310652.0],["2001-09-25",3.4326,3.4472,3.3741,3.4092,2236546.0],["2001-09-26",3.4399,3.4399,3.2704,3.2704,1664430.0],["2001-09-27",3.2704,3.3069,3.2427,3.2719,1681736.0],["2001-09-28",3.2865,3.418,3.2865,3.4048,3459673.0],["2001-10-01",3.3741,3.4983,3.3376,3.3873,2009532.0],["2001-10-02",3.418,3.4983,3.4063,3.4618,1093841.0],["2001-10-03",3.4618,3.526,3.4399,3.4881,1382953.0],["2001-10-04",3.491,3.526,3.4399,3.4837,1674356.0],["2001-10-05",3.5056,3.5757,3.418,3.5538,1255703.0],["2001-10-08",3.5275,3.5421,3.4603,3.4749,1053885.0],["2001-10-09",3.5056,3.5056,3.3887,3.4077,899403.0],["2001-10-10",3.4077,3.4924,3.3931,3.4808,1463630.0],["2001-10-11",3.4457,3.4968,3.4399,3.472,2156633.0],["2001-10-12",3.4603,3.4662,3.3449,3.4004,2569941.0],["2001-10-15",3.4326,3.4516,3.3712,3.434,1952524.0],["2001-10-16",3.4355,3.5027,3.4253,3.4954,2298390.0],["2001-10-17",3.5056,3.5129,3.4472,3.4516,2168086.0],["2001-10-18",3.453,3.4618,3.396,3.4019,1724747.0],["2001-10-19",3.4107,3.5027,3.3741,3.4647,1666466.0],["2001-10-22",3.4618,3.4837,3.4253,3.4662,1271991.0],["2001-10-23",3.4764,3.4778,3.3449,3.3625,1182153.0],["2001-10-24",3.3887,3.3887,3.2719,3.3084,2006224.0],["2001-10-25",3.2792,3.4516,3.2573,3.3771,1895262.0],["2001-10-26",3.3449,3.3829,3.3084,3.3829,1946925.0],["2001-10-29",3.3829,3.4435,3.3829,3.4288,1743071.0],["2001-10-30",3.4288,3.4687,3.3578,3.4332,2452108.0],["2001-10-31",3.4347,3.55,3.4258,3.5131,1982810.0],["2001-11-01",3.5145,3.5145,3.269,3.272,6223543.0],["2001-11-02",2.6995,2.8948,2.6995,2.8696,12042177.0],["2001-11-05",2.8844,2.9732,2.8844,2.9643,3982925.0],["2001-11-06",2.9273,3.0027,2.914,2.982,3021170.0],["2001-11-07",2.9835,3.0249,2.9421,3.0175,3285341.0],["2001-11-08",3.0175,3.1033,3.0161,3.0841,2033201.0],["2001-11-09",3.0693,3.127,2.9732,3.0264,2379575.0],["2001-11-12",3.053,3.0915,2.9613,3.0885,1243996.0],["2001-11-13",3.0811,3.0841,2.9451,2.982,2781940.0],["2001-11-14",2.988,3.0338,2.9362,3.0279,3313336.0],["2001-11-15",3.0294,3.0323,2.9687,2.988,1928092.0],["2001-11-16",3.0027,3.0175,2.9436,2.951,2617533.0],["2001-11-19",2.9806,2.9806,2.9244,2.9687,1997316.0],["2001-11-20",2.9806,3.0471,2.9584,3.0338,3816482.0],["2001-11-21",3.0619,3.0989,3.0057,3.0708,5680186.0],["2001-11-23",3.0471,3.1329,3.0412,3.124,1087988.0],["2001-11-26",3.1285,3.2172,3.1285,3.2024,2296608.0],["2001-11-27",3.2024,3.2024,3.1063,3.1329,4961732.0],["2001-11-28",3.1329,3.1329,3.0738,3.1063,5845102.0],["2001-11-29",3.1063,3.1329,3.0752,3.1166,3841678.0],["2001-11-30",3.1166,3.1551,3.09,3.0915,2075193.0],["2001-12-03",3.1211,3.1211,3.0471,3.1181,1983319.0],["2001-12-04",3.0974,3.1803,3.0693,3.164,2741729.0],["2001-12-05",3.164,3.2098,3.127,3.195,2564597.0],["2001-12-06",3.1906,3.2394,3.1566,3.2261,3255564.0],["2001-12-07",3.2261,3.2912,3.2172,3.2616,2148235.0],["2001-12-10",3.2276,3.2409,3.1803,3.2113,1765467.0],["2001-12-11",3.1876,3.2143,3.1521,3.1832,2358961.0],["2001-12-12",3.1832,3.2394,3.1669,3.2335,2081556.0],["2001-12-13",3.2394,3.2764,3.1729,3.2246,1484753.0],["2001-12-14",3.2305,3.232,3.1181,3.2291,4132826.0],["2001-12-17",3.2246,3.2527,3.1655,3.2098,1778446.0],["2001-12-18",3.198,3.2231,3.1936,3.201,2636366.0],["2001-12-19",3.1581,3.3504,3.1521,3.3356,3713155.0],["2001-12-20",3.337,3.3799,3.3134,3.343,2195063.0],["2001-12-21",3.3578,3.377,3.3356,3.377,2275485.0],["2001-12-24",3.3504,3.4258,3.3504,3.4169,613600.0],["2001-12-26",3.3947,3.445,3.3652,3.4051,1491879.0],["2001-12-27",3.4347,3.4509,3.3947,3.448,2915043.0],["2001-12-28",3.4509,3.4731,3.4021,3.448,1785572.0],["2001-12-31",3.4391,3.5057,3.4021,3.411,1011383.0],["2002-01-02",3.4169,3.4776,3.3075,3.4776,2544237.0],["2002-01-03",3.4687,3.5353,3.4613,3.5072,1457522.0],["2002-01-04",3.5072,3.5708,3.5012,3.5619,1700569.0],["2002-01-07",3.5619,3.5619,3.4909,3.5397,1373028.0],["2002-01-08",3.5397,3.5397,3.4509,3.4864,1626764.0],["2002-01-09",3.4864,3.5027,3.4021,3.4243,2387719.0],["2002-01-10",3.4036,3.4465,3.3873,3.4376,1531072.0],["2002-01-11",3.4613,3.4761,3.3799,3.4007,859701.0],["2002-01-14",3.4007,3.4199,3.3666,3.3725,1438689.0],["2002-01-15",3.3799,3.4199,3.3489,3.3799,2703299.0],["2002-01-16",3.3799,3.3918,3.269,3.3326,6402966.0],["2002-01-17",3.343,3.3652,3.2912,3.3326,1754269.0],["2002-01-18",3.3252,3.3326,3.2246,3.2971,1338670.0],["2002-01-22",3.2912,3.3282,3.2039,3.2305,1385753.0],["2002-01-23",3.2305,3.2394,3.1536,3.1891,3188631.0],["2002-01-24",3.201,3.2024,3.1033,3.1122,4216047.0],["2002-01-25",3.1137,3.1521,3.0619,3.1196,2786775.0],["2002-01-28",3.1063,3.1181,3.0841,3.09,1822729.0],["2002-01-29",3.1725,3.1725,3.0075,3.033,6512910.0],["2002-01-30",3.0345,3.096,2.9775,3.0735,3052473.0],["2002-01-31",3.09,3.1425,3.03,3.12,2413933.0],["2002-02-01",3.0825,3.162,3.075,3.117,4979547.0],["2002-02-04",3.1425,3.1425,2.9595,3.045,2162741.0],["2002-02-05",3.045,3.045,2.9565,2.9955,3251492.0],["2002-02-06",2.9955,3.0,2.8875,2.9235,2463306.0],["2002-02-07",2.8875,2.925,2.85,2.886,2444982.0],["2002-02-08",2.91,2.9655,2.88,2.952,2602008.0],["2002-02-11",2.955,3.0225,2.9475,3.015,1651705.0],["2002-02-12",3.027,3.0465,2.994,3.003,1976193.0],["2002-02-13",3.018,3.054,2.9985,3.039,1380917.0],["2002-02-14",3.0495,3.0525,3.015,3.0195,1638726.0],["2002-02-15",3.0375,3.087,3.03,3.0495,2368377.0],["2002-02-19",3.0495,3.0495,2.973,2.982,1599024.0],["2002-02-20",2.9925,3.072,2.9865,3.0615,2530239.0],["2002-02-21",3.096,3.135,3.0225,3.0615,2169867.0],["2002-02-22",3.0465,3.1305,3.0375,3.102,1432326.0],["2002-02-25",3.1125,3.162,3.0615,3.072,2396372.0],["2002-02-26",3.057,3.1155,3.057,3.1005,1318565.0],["2002-02-27",3.1305,3.15,3.087,3.1305,2256906.0],["2002-02-28",3.15,3.183,3.1365,3.1485,2034219.0],["2002-03-01",3.15,3.225,3.1245,3.207,1095114.0],["2002-03-04",3.2085,3.309,3.2085,3.3,1376082.0],["2002-03-05",3.3,3.369,3.285,3.354,1849961.0],["2002-03-06",3.3735,3.426,3.3555,3.4245,2103697.0],["2002-03-07",3.4245,3.4275,3.354,3.381,1520383.0],["2002-03-08",3.4275,3.465,3.375,3.393,2668942.0],["2002-03-11",3.4275,3.4935,3.3735,3.483,2196590.0],["2002-03-12",3.483,3.483,3.4245,3.4575,1263593.0],["2002-03-13",3.4575,3.489,3.4305,3.441,1262829.0],["2002-03-14",3.4125,3.45,3.3975,3.423,1197932.0],["2002-03-15",3.399,3.4185,3.39,3.405,1741798.0],["2002-03-18",3.393,3.405,3.375,3.3975,1827056.0],["2002-03-19",3.4005,3.4695,3.4005,3.4665,1146777.0],["2002-03-20",3.4665,3.5175,3.42,3.4725,1274536.0],["2002-03-21",3.4515,3.519,3.411,3.504,884642.0],["2002-03-22",3.51,3.585,3.4575,3.54,1258757.0],["2002-03-25",3.5415,3.5745,3.4935,3.513,1372519.0],["2002-03-26",3.513,3.54,3.4665,3.486,1352159.0],["2002-03-27",3.4875,3.5085,3.45,3.471,2196590.0],["2002-03-28",3.4875,3.4935,3.435,3.4425,1719402.0],["2002-04-01",3.4425,3.444,3.39,3.4155,2017422.0],["2002-04-02",3.42,3.51,3.393,3.4875,3952131.0],["2002-04-03",3.54,3.54,3.42,3.429,2514969.0],["2002-04-04",3.435,3.435,3.3735,3.3885,1995026.0],["2002-04-05",3.39,3.4275,3.3705,3.3825,1448869.0],["2002-04-08",3.375,3.381,3.27,3.3495,2483920.0],["2002-04-09",3.3675,3.3765,3.2775,3.303,1494170.0],["2002-04-10",3.3135,3.3915,3.309,3.381,1302277.0],["2002-04-11",3.384,3.405,3.3,3.3,1682245.0],["2002-04-12",3.3,3.3525,3.27,3.333,2194299.0],["2002-04-15",3.342,3.3525,3.312,3.336,880825.0],["2002-04-16",3.336,3.4125,3.327,3.408,976517.0],["2002-04-17",3.378,3.435,3.36,3.4155,2800009.0],["2002-04-18",3.39,3.4215,3.3675,3.396,1371755.0],["2002-04-19",3.405,3.4215,3.3675,3.42,815418.0],["2002-04-22",3.426,3.4425,3.378,3.3795,809819.0],["2002-04-23",3.435,3.471,3.3915,3.456,2282611.0],["2002-04-24",3.4725,3.48,3.345,3.381,2074684.0],["2002-04-25",3.36,3.3795,3.3015,3.354,1313984.0],["2002-04-26",3.3738,3.3814,3.2993,3.316,1509185.0],["2002-04-29",3.3358,3.3677,3.2552,3.3464,1366920.0],["2002-04-30",3.3464,3.3829,3.3312,3.3586,1744598.0],["2002-05-01",3.3586,3.4558,3.3358,3.4148,1916894.0],["2002-05-02",3.4179,3.4513,3.3814,3.4406,1618366.0],["2002-05-03",3.4118,3.4574,3.3844,3.4285,948522.0],["2002-05-06",3.4315,3.4802,3.389,3.4422,1451923.0],["2002-05-07",3.4954,3.5182,3.4498,3.4665,2285156.0],["2002-05-08",3.471,3.5258,3.4604,3.5197,1573065.0],["2002-05-09",3.509,3.5485,3.4893,3.4999,1595715.0],["2002-05-10",3.4954,3.5364,3.4802,3.4938,1767248.0],["2002-05-13",3.5182,3.5242,3.4802,3.5106,1314493.0],["2002-05-14",3.5151,3.5409,3.4954,3.5121,1178844.0],["2002-05-15",3.5182,3.5805,3.5075,3.5197,1598260.0],["2002-05-16",3.5334,3.5561,3.4984,3.4999,1654759.0],["2002-05-17",3.4878,3.5379,3.4771,3.5349,1635163.0],["2002-05-20",3.5379,3.6306,3.5151,3.5683,1576882.0],["2002-05-21",3.6154,3.6321,3.5789,3.6185,1500023.0],["2002-05-22",3.5941,3.7355,3.5926,3.7233,1859886.0],["2002-05-23",3.7233,3.7765,3.7203,3.7552,1849197.0],["2002-05-24",3.7659,3.7978,3.7005,3.7887,1279117.0],["2002-05-28",3.7887,3.7887,3.699,3.7203,1906205.0],["2002-05-29",3.7203,3.7233,3.6519,3.6944,1197423.0],["2002-05-30",3.6777,3.7264,3.6169,3.7036,2393573.0],["2002-05-31",3.7081,3.7233,3.6458,3.6823,1189788.0],["2002-06-03",3.6686,3.6777,3.5349,3.5546,1283444.0],["2002-06-04",3.5349,3.6625,3.5273,3.5835,2410624.0],["2002-06-05",3.5881,3.5881,3.5273,3.5698,1337652.0],["2002-06-06",3.5668,3.5865,3.5075,3.5166,1862940.0],["2002-06-07",3.5166,3.6169,3.5166,3.5744,1947180.0],["2002-06-10",3.5744,3.6124,3.5409,3.5668,1262575.0],["2002-06-11",3.5516,3.6169,3.5409,3.5561,1888899.0],["2002-06-12",3.5561,3.6245,3.5075,3.5455,1319837.0],["2002-06-13",3.5258,3.5744,3.4893,3.5258,1884064.0],["2002-06-14",3.5227,3.5258,3.3662,3.4558,2294827.0],["2002-06-17",3.4954,3.5561,3.4604,3.5561,1664939.0],["2002-06-18",3.5561,3.6093,3.5485,3.5941,1790662.0],["2002-06-19",3.5637,3.6245,3.503,3.5227,1395678.0],["2002-06-20",3.5242,3.585,3.506,3.5166,1330526.0],["2002-06-21",3.4802,3.4954,3.3586,3.3905,2890866.0],["2002-06-24",3.3905,3.427,3.2598,3.2963,2884758.0],["2002-06-25",3.3054,3.3267,3.2309,3.2522,3918537.0],["2002-06-26",3.2522,3.2811,3.1625,3.199,3172597.0],["2002-06-27",3.2066,3.2492,3.1473,3.2294,2367359.0],["2002-06-28",3.2446,3.3252,3.234,3.3176,2661561.0],["2002-07-01",3.3176,3.351,3.2674,3.3008,2018440.0],["2002-07-02",3.3008,3.3358,3.2309,3.2446,3085558.0],["2002-07-03",3.2522,3.2902,3.082,3.1306,2476540.0],["2002-07-05",3.1306,3.2066,3.1093,3.196,822035.0],["2002-07-08",3.1914,3.199,3.1382,3.1747,1660613.0],["2002-07-09",3.1747,3.1853,3.0607,3.0607,1481190.0],["2002-07-10",3.0714,3.1002,2.9209,2.9452,2422840.0],["2002-07-11",2.8586,3.085,2.8495,3.0653,2515224.0],["2002-07-12",3.0394,3.0774,2.9483,3.0242,2569432.0],["2002-07-15",3.0166,3.1565,2.9011,3.1565,4567512.0],["2002-07-16",3.1185,3.1413,2.9787,2.9969,3117371.0],["2002-07-17",3.003,3.0987,2.9391,2.965,1797025.0],["2002-07-18",2.9908,3.0258,2.9133,2.9346,1932928.0],["2002-07-19",2.9346,2.9483,2.7689,2.8647,3479270.0],["2002-07-22",2.8616,2.8632,2.7461,2.8145,2457961.0],["2002-07-23",2.7887,2.8267,2.6306,2.6747,3685669.0],["2002-07-24",2.5531,2.8662,2.5288,2.8343,3471889.0],["2002-07-25",2.7993,2.9559,2.7613,2.9179,2458216.0],["2002-07-26",2.9179,3.0166,2.8358,2.9027,2035746.0],["2002-07-29",2.9474,2.9783,2.9011,2.9289,4450187.0],["2002-07-30",2.9289,3.0493,2.8857,3.0277,4277891.0],["2002-07-31",3.0462,3.0894,3.0076,3.0554,4019319.0],["2002-08-01",3.0632,3.0848,2.9135,2.9644,3689741.0],["2002-08-02",2.9474,3.0369,2.9351,2.9937,2421059.0],["2002-08-05",2.9783,3.0632,2.9474,2.9644,1815094.0],["2002-08-06",3.0014,3.0632,2.9829,2.9953,2059669.0],["2002-08-07",3.0153,3.0477,2.9845,3.0261,1580445.0],["2002-08-08",3.0323,3.0632,2.9783,3.0462,1430545.0],["2002-08-09",3.0246,3.04,2.9752,2.9922,2343945.0],["2002-08-12",2.9783,3.0477,2.9721,3.0199,2547800.0],["2002-08-13",3.0091,3.0369,2.9412,2.9459,1439198.0],["2002-08-14",2.9474,3.04,2.9258,3.0307,1877447.0],["2002-08-15",3.04,3.1403,3.04,3.1249,2229420.0],["2002-08-16",3.0215,3.057,2.9875,2.9968,1496206.0],["2002-08-19",2.9968,3.074,2.9706,3.0601,1698533.0],["2002-08-20",3.0601,3.1017,3.0138,3.0647,2374994.0],["2002-08-21",3.1326,3.1588,3.0539,3.1588,2015895.0],["2002-08-22",3.1588,3.202,3.0863,3.1388,2604808.0],["2002-08-23",3.1141,3.1619,3.0878,3.0956,1019273.0],["2002-08-26",3.1048,3.1696,3.0909,3.1573,970918.0],["2002-08-27",3.1712,3.2005,3.1002,3.1094,1130235.0],["2002-08-28",3.1094,3.148,3.0786,3.1079,896349.0],["2002-08-29",3.0647,3.1156,3.057,3.0971,1264102.0],["2002-08-30",3.094,3.128,3.0477,3.0693,1276063.0],["2002-09-03",3.0709,3.0709,2.9474,2.9628,1591134.0],["2002-09-04",2.9628,2.9814,2.8857,2.9706,1273009.0],["2002-09-05",2.969,2.9937,2.9196,2.9937,1254431.0],["2002-09-06",3.0091,3.0246,2.9351,2.9814,1095368.0],["2002-09-09",2.9598,2.9675,2.8703,2.932,1745361.0],["2002-09-10",2.9366,2.9397,2.8656,2.8749,817454.0],["2002-09-11",2.8656,2.9505,2.8564,2.9243,976517.0],["2002-09-12",2.9166,2.9212,2.8085,2.8224,1948198.0],["2002-09-13",2.7499,2.8811,2.7391,2.8795,1277081.0],["2002-09-16",2.8548,2.8548,2.7869,2.8271,1775138.0],["2002-09-17",2.8394,2.8625,2.7082,2.7314,1382953.0],["2002-09-18",2.7314,2.8656,2.7005,2.8394,2639674.0],["2002-09-19",2.8394,2.8471,2.7561,2.8008,5235065.0],["2002-09-20",2.7931,2.8085,2.6882,2.7051,3965110.0],["2002-09-23",2.7067,2.7576,2.6496,2.6666,1984337.0],["2002-09-24",2.6666,2.6697,2.5076,2.6002,3743950.0],["2002-09-25",2.6234,2.665,2.5771,2.6264,1753251.0],["2002-09-26",2.6465,2.7576,2.6388,2.7422,1745107.0],["2002-09-27",2.7375,2.7669,2.6635,2.6774,1207094.0],["2002-09-30",2.6403,2.6696,2.5771,2.6588,1396442.0],["2002-10-01",2.6697,2.7005,2.6048,2.6234,2677340.0],["2002-10-02",2.6527,2.7082,2.6156,2.6311,2399681.0],["2002-10-03",2.6311,2.6619,2.5909,2.6156,2322822.0],["2002-10-04",2.6156,2.6156,2.4953,2.4999,1620402.0],["2002-10-07",2.4706,2.5493,2.4428,2.4814,1677664.0],["2002-10-08",2.4814,2.52,2.3363,2.4459,4404123.0],["2002-10-09",2.3379,2.3765,2.2391,2.2684,5221577.0],["2002-10-10",2.29,2.486,2.253,2.449,3398848.0],["2002-10-11",2.4845,2.6697,2.4845,2.6388,6377516.0],["2002-10-14",2.5663,2.6218,2.5076,2.5801,5726505.0],["2002-10-15",2.6388,2.6388,2.469,2.4876,7251978.0],["2002-10-16",2.4922,2.5616,2.2684,2.341,5438920.0],["2002-10-17",2.3795,2.4459,2.2746,2.2885,4852297.0],["2002-10-18",2.29,2.3765,2.2607,2.3533,2715770.0],["2002-10-21",2.3518,2.5138,2.3502,2.5138,2803827.0],["2002-10-22",2.5138,2.5987,2.4845,2.486,3763801.0],["2002-10-23",2.4798,2.5771,2.4382,2.5771,3141039.0],["2002-10-24",2.6079,2.6234,2.5308,2.5339,2666906.0],["2002-10-25",2.5431,2.5801,2.5076,2.5308,1922748.0],["2002-10-28",2.5539,2.6527,2.5539,2.628,2462033.0],["2002-10-29",2.661,2.6641,2.5856,2.6217,1846398.0],["2002-10-30",2.6217,2.65,2.606,2.6453,2602772.0],["2002-10-31",2.6468,2.6468,2.5825,2.5934,1559322.0],["2002-11-01",2.5934,2.6421,2.5887,2.6091,2247744.0],["2002-11-04",2.5903,2.8384,2.5668,2.7834,6602494.0],["2002-11-05",2.8132,2.8132,2.7394,2.7787,4211975.0],["2002-11-06",2.8022,2.9074,2.7881,2.8729,6044121.0],["2002-11-07",2.8572,2.8745,2.8101,2.8478,32296305.0],["2002-11-08",2.8493,2.854,2.8038,2.8415,5883786.0],["2002-11-11",2.8321,2.8478,2.8101,2.8415,4226227.0],["2002-11-12",2.8462,2.8603,2.8132,2.8242,4454768.0],["2002-11-13",2.8148,2.8807,2.8101,2.8807,6720582.0],["2002-11-14",2.9106,2.9592,2.8807,2.9153,5456735.0],["2002-11-15",2.942,2.9545,2.8886,2.9467,3525843.0],["2002-11-18",2.9514,2.9545,2.8572,2.9043,3978090.0],["2002-11-19",2.8886,2.92,2.8572,2.8854,2193027.0],["2002-11-20",2.9043,2.9671,2.8823,2.9106,3415899.0],["2002-11-21",2.92,3.0063,2.9153,2.9435,4957660.0],["2002-11-22",2.9388,3.0424,2.9278,3.0299,2568414.0],["2002-11-25",3.0299,3.0723,2.9671,3.0613,2272431.0],["2002-11-26",3.055,3.0581,2.9671,2.9749,1748161.0],["2002-11-27",3.0142,3.0691,2.9734,3.0377,2880431.0],["2002-11-29",3.0377,3.0691,3.0142,3.0597,2273958.0],["2002-12-02",3.0597,3.0848,2.9985,3.0487,2037273.0],["2002-12-03",3.0063,3.0566,2.9891,2.9969,2122530.0],["2002-12-04",2.9969,3.0362,2.9341,2.9388,2611679.0],["2002-12-05",2.9514,2.9655,2.9137,2.9467,1590371.0],["2002-12-06",2.9278,2.9828,2.898,2.9639,1821711.0],["2002-12-09",2.9655,3.0063,2.942,2.9718,2057633.0],["2002-12-10",2.9906,2.9906,2.9404,2.9859,1925293.0],["2002-12-11",2.9906,3.011,2.9671,3.0048,1792953.0],["2002-12-12",3.022,3.0424,2.9828,2.9953,1710495.0],["2002-12-13",2.9953,3.0597,2.9828,3.0424,1112929.0],["2002-12-16",3.0581,3.1084,3.0566,3.099,3030841.0],["2002-12-17",3.1005,3.1774,3.0833,3.1617,3504465.0],["2002-12-18",3.1869,3.2073,3.1194,3.1398,3384850.0],["2002-12-19",3.1162,3.1492,3.1021,3.1398,2609643.0],["2002-12-20",3.179,3.179,3.1084,3.179,3775762.0],["2002-12-23",3.1398,3.2026,3.1241,3.1869,2802045.0],["2002-12-24",3.1319,3.1617,3.1194,3.1303,761464.0],["2002-12-26",3.1398,3.1884,3.1366,3.168,1404840.0],["2002-12-27",3.1586,3.1869,3.1084,3.1303,1025381.0],["2002-12-30",3.1351,3.1398,3.0942,3.1162,1416293.0],["2002-12-31",3.088,3.1523,3.077,3.1398,1488571.0],["2003-01-02",3.1366,3.2261,3.1335,3.2245,1930383.0],["2003-01-03",3.1633,3.234,3.1586,3.2277,2291264.0],["2003-01-06",3.2512,3.4066,3.2434,3.3423,4293670.0],["2003-01-07",3.2968,3.2999,3.1947,3.2261,3984198.0],["2003-01-08",3.2214,3.303,3.1947,3.2622,3694577.0],["2003-01-09",3.2622,3.3203,3.2324,3.2968,3135186.0],["2003-01-10",3.2654,3.3093,3.2371,3.2968,1922748.0],["2003-01-13",3.2889,3.3172,3.2497,3.2669,1596479.0],["2003-01-14",3.2889,3.3125,3.2261,3.2465,3739878.0],["2003-01-15",3.2418,3.2622,3.1853,3.2465,4545370.0],["2003-01-16",3.2465,3.2701,3.2183,3.2544,2311624.0],["2003-01-17",3.3282,3.3282,3.212,3.2214,3537296.0],["2003-01-21",3.2606,3.2732,3.1712,3.1884,1887372.0],["2003-01-22",3.1633,3.1837,3.1084,3.1586,2553399.0],["2003-01-23",3.1555,3.1916,3.1288,3.1398,2486720.0],["2003-01-24",3.1398,3.1398,3.0613,3.0644,3481051.0],["2003-01-27",3.0063,3.0644,2.9435,2.9435,3964601.0],["2003-01-28",2.9828,3.0895,2.9592,3.0456,4508213.0],["2003-01-29",2.9085,2.9324,2.8288,2.8846,15833463.0],["2003-01-30",2.9005,2.9197,2.8448,2.848,5563370.0],["2003-01-31",2.8591,2.8782,2.8209,2.832,4206376.0],["2003-02-03",2.8575,2.875,2.8368,2.8687,4158785.0],["2003-02-04",2.8575,2.875,2.8304,2.8607,3928462.0],["2003-02-05",2.8671,2.8703,2.8225,2.8368,3779834.0],["2003-02-06",2.8288,2.8527,2.797,2.8368,2075448.0],["2003-02-07",2.8527,2.8527,2.7715,2.8129,10383855.0],["2003-02-10",2.8209,2.8416,2.7683,2.8017,2034728.0],["2003-02-11",2.8209,2.8432,2.781,2.7842,2425131.0],["2003-02-12",2.789,2.7906,2.6615,2.7189,3208991.0],["2003-02-13",2.6934,2.797,2.6758,2.7555,2742238.0],["2003-02-14",2.781,2.8177,2.7539,2.8049,2374740.0],["2003-02-18",2.8081,2.8511,2.8049,2.824,2255379.0],["2003-02-19",2.8352,2.8527,2.8001,2.8256,2012841.0],["2003-02-20",2.8575,2.8607,2.8065,2.832,3153001.0],["2003-02-21",2.8655,2.9005,2.832,2.8368,2876868.0],["2003-02-24",2.8527,2.891,2.7954,2.797,2730785.0],["2003-02-25",2.7954,2.8161,2.73,2.7826,3804012.0],["2003-02-26",2.7858,2.789,2.6966,2.7029,3445421.0],["2003-02-27",2.7125,2.7412,2.6934,2.695,2657744.0],["2003-02-28",2.7252,2.746,2.695,2.6997,1728055.0],["2003-03-03",2.7316,2.7715,2.7061,2.7093,1276063.0],["2003-03-04",2.7109,2.7109,2.6583,2.687,2932095.0],["2003-03-05",2.687,2.7029,2.6328,2.7029,3004882.0],["2003-03-06",2.7093,2.7173,2.6774,2.7093,3841678.0],["2003-03-07",2.6966,2.7125,2.6567,2.695,1898825.0],["2003-03-10",2.6679,2.6854,2.6376,2.644,2384920.0],["2003-03-11",2.6551,2.6822,2.6216,2.6232,2416478.0],["2003-03-12",2.6169,2.6902,2.6121,2.6822,3012771.0],["2003-03-13",2.6918,2.7061,2.6647,2.679,2358452.0],["2003-03-14",2.7061,2.7252,2.6503,2.6663,2488501.0],["2003-03-17",2.6758,2.8065,2.6758,2.8033,3798922.0],["2003-03-18",2.8193,2.8511,2.797,2.848,3303919.0],["2003-03-19",2.8687,2.891,2.8272,2.8368,2204988.0],["2003-03-20",2.8368,2.8655,2.789,2.8511,2461524.0],["2003-03-21",2.9005,2.9149,2.8368,2.891,3521262.0],["2003-03-24",2.8766,2.891,2.8113,2.8416,2044144.0],["2003-03-25",2.8511,2.9149,2.8368,2.9133,2353107.0],["2003-03-26",2.9165,2.9436,2.8846,2.9165,2619314.0],["2003-03-27",2.9037,2.9563,2.8958,2.9547,2222040.0],["2003-03-28",2.9436,2.9595,2.9276,2.9595,1461339.0],["2003-03-31",2.9468,2.9515,2.899,2.9005,2069340.0],["2003-04-01",2.9292,2.9691,2.8958,2.9691,1885845.0],["2003-04-02",2.9691,2.9723,2.9245,2.9404,1810768.0],["2003-04-03",2.934,2.9802,2.899,2.9723,1905696.0],["2003-04-04",3.0057,3.036,2.9882,3.0217,2522095.0],["2003-04-07",3.0918,3.1029,3.036,3.036,2583430.0],["2003-04-08",3.036,3.0583,2.9898,3.0265,2281593.0],["2003-04-09",2.9085,2.985,2.9085,2.9388,4561658.0],["2003-04-10",2.9388,2.9802,2.934,2.9643,2480866.0],["2003-04-11",3.0121,3.0328,2.9436,2.9595,1336634.0],["2003-04-14",2.977,3.0185,2.9627,3.0185,3412336.0],["2003-04-15",3.0041,3.0759,2.9962,3.0759,2562052.0],["2003-04-16",3.0743,3.0918,3.036,3.0488,1944126.0],["2003-04-17",3.0392,3.0535,3.0233,3.0456,954884.0],["2003-04-21",3.044,3.0695,3.0376,3.0472,1363102.0],["2003-04-22",3.0312,3.1205,3.0185,3.1141,1747397.0],["2003-04-23",3.1237,3.1651,3.0982,3.1316,2384665.0],["2003-04-24",3.146,3.1651,3.1237,3.1444,1952270.0],["2003-04-25",3.1253,3.1476,3.1237,3.1316,5644301.0],["2003-04-28",3.1397,3.1899,3.1349,3.1688,2985540.0],["2003-04-29",3.1705,3.1705,3.0378,3.0944,3556383.0],["2003-04-30",3.0168,3.0621,2.9861,3.0572,11826615.0],["2003-05-01",3.0572,3.0944,3.0233,3.0831,4686872.0],["2003-05-02",3.0831,3.0896,3.0572,3.0799,2992666.0],["2003-05-05",3.0977,3.109,3.0637,3.0896,2703299.0],["2003-05-06",3.1058,3.1527,3.0977,3.1494,2544746.0],["2003-05-07",3.1494,3.1494,3.075,3.1219,2323331.0],["2003-05-08",3.1058,3.1122,3.075,3.0912,1525728.0],["2003-05-09",3.0977,3.1252,3.0815,3.1138,1965249.0],["2003-05-12",3.0928,3.1381,3.0783,3.1074,1868794.0],["2003-05-13",3.1122,3.1349,3.0313,3.0685,3985725.0],["2003-05-14",3.0686,3.0686,2.9521,3.0055,4689163.0],["2003-05-15",3.0055,3.0055,2.9278,2.9553,9011591.0],["2003-05-16",3.0184,3.0184,2.9683,2.9844,7250960.0],["2003-05-19",2.9844,2.9844,2.9149,2.923,4755587.0],["2003-05-20",2.944,2.9602,2.9246,2.9278,4890727.0],["2003-05-21",2.944,2.944,2.9019,2.91,3417426.0],["2003-05-22",2.9359,2.9505,2.9052,2.9488,6036231.0],["2003-05-23",2.9812,3.2028,2.9602,3.1705,7841909.0],["2003-05-27",3.1705,3.2319,3.1624,3.2238,7115311.0],["2003-05-28",3.2319,3.2319,3.1899,3.1963,4081417.0],["2003-05-29",3.198,3.2368,3.1203,3.1478,2735112.0],["2003-05-30",3.1834,3.219,3.1365,3.1721,3928717.0],["2003-06-02",3.1672,3.2449,3.1543,3.2222,2613715.0],["2003-06-03",3.2352,3.2691,3.2109,3.2594,2625931.0],["2003-06-04",3.2821,3.3452,3.2707,3.295,5577622.0],["2003-06-05",3.2918,3.3177,3.2724,3.295,2515733.0],["2003-06-06",3.3063,3.3322,3.2562,3.2788,3323770.0],["2003-06-09",3.2805,3.2853,3.2319,3.2643,1930383.0],["2003-06-10",3.2675,3.274,3.2206,3.2481,2054579.0],["2003-06-11",3.2481,3.2707,3.2335,3.2578,3491231.0],["2003-06-12",3.2513,3.261,3.1947,3.2368,2551872.0],["2003-06-13",3.2352,3.2432,3.1705,3.1721,2593101.0],["2003-06-16",3.1543,3.2659,3.1543,3.2659,2570959.0],["2003-06-17",3.274,3.316,3.2255,3.2999,5710217.0],["2003-06-18",3.2885,3.2966,3.2319,3.2481,4149368.0],["2003-06-19",3.2481,3.2675,3.2206,3.2206,3099301.0],["2003-06-20",3.2513,3.2546,3.1785,3.1785,4185253.0],["2003-06-23",3.1947,3.2109,3.1252,3.13,4604669.0],["2003-06-24",3.1219,3.1527,3.1009,3.1171,3222988.0],["2003-06-25",3.1349,3.1494,3.1041,3.109,2701772.0],["2003-06-26",3.1252,3.13,3.1106,3.1138,1924529.0],["2003-06-27",3.1155,3.1219,3.0653,3.0766,1611240.0],["2003-06-30",3.0653,3.0896,3.0378,3.0734,2974087.0],["2003-07-01",3.0863,3.1527,3.054,3.1219,3272870.0],["2003-07-02",3.1219,3.1769,3.1058,3.1705,2135510.0],["2003-07-03",3.2675,3.3403,3.1866,3.1915,9717574.0],["2003-07-07",3.1947,3.2109,3.1235,3.1333,6550576.0],["2003-07-08",3.1333,3.1333,3.0491,3.0863,5130466.0],["2003-07-09",3.1785,3.2432,3.1219,3.219,10552334.0],["2003-07-10",3.1899,3.2287,3.1802,3.2141,6233469.0],["2003-07-11",3.1996,3.2416,3.1996,3.2303,4662440.0],["2003-07-14",3.24,3.2416,3.198,3.2109,2909190.0],["2003-07-15",3.1834,3.2077,3.1591,3.185,5166859.0],["2003-07-16",3.1785,3.2028,3.1219,3.1462,3319698.0],["2003-07-17",3.1252,3.1462,3.1009,3.1252,2579867.0],["2003-07-18",3.1219,3.1462,3.1138,3.1381,4227245.0],["2003-07-21",3.13,3.1381,3.1009,3.109,4193397.0],["2003-07-22",3.0977,3.1333,3.0896,3.1219,5457498.0],["2003-07-23",3.1413,3.1413,3.0912,3.1106,1992481.0],["2003-07-24",3.1138,3.13,3.0912,3.1187,3741150.0],["2003-07-25",3.1219,3.1365,3.0896,3.1349,3352274.0],["2003-07-28",3.1381,3.1397,3.1025,3.1171,9436097.0],["2003-07-29",3.1286,3.1351,3.0908,3.1039,4326246.0],["2003-07-30",3.1614,3.1795,3.1417,3.1696,3607538.0],["2003-07-31",3.1893,3.2025,3.1548,3.1696,2830295.0],["2003-08-01",3.1647,3.1696,3.1368,3.1466,2329184.0],["2003-08-04",3.1466,3.1746,3.1286,3.1696,1995789.0],["2003-08-05",3.1499,3.1696,3.076,3.076,3522789.0],["2003-08-06",3.0777,3.1187,3.0514,3.0744,4869858.0],["2003-08-07",3.0842,3.1187,3.0612,3.0924,2752163.0],["2003-08-08",3.1122,3.1335,3.0809,3.1319,2553399.0],["2003-08-11",3.1319,3.145,3.0859,3.0957,1707186.0],["2003-08-12",3.0957,3.1384,3.0695,3.1319,2389501.0],["2003-08-13",3.1532,3.1614,3.1236,3.1417,3429388.0],["2003-08-14",3.1516,3.1746,3.1401,3.1647,1377100.0],["2003-08-15",3.1647,3.1992,3.1401,3.1992,1329508.0],["2003-08-18",3.2156,3.2156,3.1532,3.168,1645343.0],["2003-08-19",3.1778,3.1893,3.1319,3.1499,1479663.0],["2003-08-20",3.1614,3.1976,3.1483,3.1844,1956087.0],["2003-08-21",3.209,3.2156,3.1565,3.1663,1605895.0],["2003-08-22",3.1828,3.1861,3.1072,3.1302,1648142.0],["2003-08-25",3.1466,3.1466,3.1023,3.1204,1361830.0],["2003-08-26",3.1204,3.1319,3.0908,3.1286,2702281.0],["2003-08-27",3.1253,3.1466,3.1204,3.1384,1310930.0],["2003-08-28",3.1384,3.1696,3.1023,3.1647,2015386.0],["2003-08-29",3.1614,3.1778,3.1286,3.1762,1653232.0],["2003-09-02",3.1778,3.2173,3.1548,3.2156,2011314.0],["2003-09-03",3.2058,3.2271,3.2008,3.2173,1722456.0],["2003-09-04",3.2189,3.2337,3.1943,3.1959,1946671.0],["2003-09-05",3.1959,3.232,3.1861,3.2288,2269377.0],["2003-09-08",3.2501,3.2517,3.2238,3.2337,1331799.0],["2003-09-09",3.2107,3.2304,3.191,3.1926,2196590.0],["2003-09-10",3.1861,3.2025,3.1762,3.2008,1267665.0],["2003-09-11",3.2008,3.2205,3.191,3.1943,1657050.0],["2003-09-12",3.2008,3.2189,3.191,3.2041,1970848.0],["2003-09-15",3.2008,3.2008,3.145,3.1565,2094535.0],["2003-09-16",3.1614,3.1893,3.145,3.1631,2018185.0],["2003-09-17",3.1746,3.1877,3.1368,3.168,2133474.0],["2003-09-18",3.1861,3.2402,3.1828,3.2288,1432072.0],["2003-09-19",3.2107,3.301,3.2107,3.2846,2945583.0],["2003-09-22",3.2682,3.2846,3.2255,3.2665,4614085.0],["2003-09-23",3.2665,3.301,3.2485,3.2616,2195063.0],["2003-09-24",3.26,3.283,3.2403,3.2583,2131438.0],["2003-09-25",3.255,3.2912,3.2517,3.2715,2866943.0],["2003-09-26",3.2764,3.2961,3.2403,3.2764,2518787.0],["2003-09-29",3.2846,3.301,3.2649,3.2862,1373537.0],["2003-09-30",3.2862,3.2928,3.2517,3.2813,3305192.0],["2003-10-01",3.2961,3.3404,3.2862,3.3388,2271667.0],["2003-10-02",3.3191,3.3569,3.3043,3.3503,1402804.0],["2003-10-03",3.3634,3.416,3.3634,3.3782,2193536.0],["2003-10-06",3.3913,3.3913,3.3421,3.3881,1540998.0],["2003-10-07",3.3881,3.3897,3.3371,3.3897,1436907.0],["2003-10-08",3.4209,3.4308,3.3667,3.3881,1977211.0],["2003-10-09",3.3881,3.5096,3.3881,3.5047,4626556.0],["2003-10-10",3.5047,3.5244,3.4505,3.4636,2011059.0],["2003-10-13",3.4636,3.4882,3.4423,3.4735,2360997.0],["2003-10-14",3.457,3.4652,3.4324,3.4603,2283883.0],["2003-10-15",3.4652,3.4718,3.439,3.4488,2252325.0],["2003-10-16",3.4488,3.462,3.4406,3.4488,1354449.0],["2003-10-17",3.4488,3.4636,3.3897,3.3897,3692541.0],["2003-10-20",3.4127,3.4193,3.3881,3.3913,1379899.0],["2003-10-21",3.3913,3.4193,3.3683,3.3782,2138818.0],["2003-10-22",3.3798,3.416,3.3749,3.393,5587548.0],["2003-10-23",3.393,3.411,3.3782,3.393,1801860.0],["2003-10-24",3.3667,3.3815,3.3503,3.3651,1367683.0],["2003-10-27",3.3667,3.4094,3.3667,3.3831,1141942.0],["2003-10-28",3.3766,3.3963,3.3486,3.3864,8369996.0],["2003-10-29",3.3864,3.4063,3.3549,3.3698,6341631.0],["2003-10-30",3.413,3.413,3.3665,3.3848,2182847.0],["2003-10-31",3.3997,3.4545,3.3881,3.4396,3644695.0],["2003-11-03",3.4246,3.4794,3.4246,3.4562,2734094.0],["2003-11-04",3.4329,3.4479,3.4063,3.4146,1927583.0],["2003-11-05",3.3798,3.4047,3.3731,3.3848,1592152.0],["2003-11-06",3.3848,3.4279,3.3632,3.423,1364120.0],["2003-11-07",3.4462,3.4462,3.3814,3.3997,1104276.0],["2003-11-10",3.3881,3.3997,3.3681,3.398,1028180.0],["2003-11-11",3.3881,3.4163,3.3798,3.4113,1293369.0],["2003-11-12",3.3997,3.4296,3.3831,3.4296,1176045.0],["2003-11-13",3.4296,3.4379,3.3864,3.3997,1112674.0],["2003-11-14",3.3881,3.4379,3.3848,3.4313,1347832.0],["2003-11-17",3.408,3.4246,3.3764,3.3848,1073736.0],["2003-11-18",3.4063,3.4063,3.3515,3.3615,1744852.0],["2003-11-19",3.3665,3.3781,3.3399,3.3615,1983828.0],["2003-11-20",3.3615,3.3764,3.3216,3.3266,2024548.0],["2003-11-21",3.315,3.3499,3.2718,3.3416,3176669.0],["2003-11-24",3.3698,3.408,3.3582,3.3681,2347508.0],["2003-11-25",3.3914,3.4711,3.3715,3.4578,2324094.0],["2003-11-26",3.4778,3.4778,3.4263,3.4528,974481.0],["2003-11-28",3.4628,3.4645,3.4445,3.4462,458355.0],["2003-12-01",3.4329,3.4794,3.413,3.4545,1724492.0],["2003-12-02",3.4678,3.4678,3.4047,3.4047,2740711.0],["2003-12-03",3.423,3.4379,3.3897,3.3897,2563324.0],["2003-12-04",3.408,3.4429,3.3864,3.4429,4020591.0],["2003-12-05",3.4379,3.4645,3.413,3.4512,1395169.0],["2003-12-08",3.4528,3.4894,3.4479,3.4894,1225672.0],["2003-12-09",3.496,3.496,3.4346,3.4362,1432581.0],["2003-12-10",3.4379,3.4545,3.413,3.418,1037597.0],["2003-12-11",3.4329,3.4645,3.4146,3.4495,1397969.0],["2003-12-12",3.4678,3.4678,3.4296,3.4379,1235852.0],["2003-12-15",3.4794,3.4894,3.4545,3.4778,2335038.0],["2003-12-16",3.4877,3.4994,3.4296,3.4545,1579173.0],["2003-12-17",3.4545,3.4744,3.4313,3.4562,1392879.0],["2003-12-18",3.4645,3.506,3.4545,3.4894,2371177.0],["2003-12-19",3.5093,3.5326,3.4861,3.4927,2160960.0],["2003-12-22",3.4794,3.5392,3.4778,3.5276,1525219.0],["2003-12-23",3.5375,3.5674,3.5226,3.5575,1518602.0],["2003-12-24",3.5575,3.5907,3.5575,3.5708,1018255.0],["2003-12-26",3.5874,3.594,3.5625,3.5625,641595.0],["2003-12-29",3.5791,3.6123,3.5741,3.609,1850470.0],["2003-12-30",3.5874,3.6339,3.5874,3.6339,1334598.0],["2003-12-31",3.6206,3.6488,3.6123,3.6438,2584702.0],["2004-01-02",3.6206,3.6521,3.5774,3.5973,1926820.0],["2004-01-05",3.6389,3.6389,3.5143,3.5558,3043820.0],["2004-01-06",3.5143,3.5459,3.491,3.5259,2322313.0],["2004-01-07",3.511,3.5691,3.5043,3.5641,2415714.0],["2004-01-08",3.5425,3.5625,3.5292,3.5492,1988918.0],["2004-01-09",3.5409,3.6156,3.5409,3.5907,4797071.0],["2004-01-12",3.604,3.6156,3.5459,3.5591,3448730.0],["2004-01-13",3.5708,3.5924,3.5542,3.5708,1776665.0],["2004-01-14",3.5874,3.6256,3.5841,3.6123,1482208.0],["2004-01-15",3.6339,3.6372,3.5525,3.5857,4233608.0],["2004-01-16",3.609,3.6189,3.5807,3.599,3302647.0],["2004-01-20",3.5973,3.6123,3.5957,3.6123,1619384.0],["2004-01-21",3.6007,3.6173,3.5641,3.6056,3420735.0],["2004-01-22",3.589,3.6322,3.5841,3.6123,1787354.0],["2004-01-23",3.6272,3.6355,3.604,3.6222,1919948.0],["2004-01-26",3.6339,3.6339,3.5807,3.6206,1779464.0],["2004-01-27",3.6206,3.6322,3.609,3.6272,2425385.0],["2004-01-28",3.6591,3.6658,3.5735,3.5735,5198163.0],["2004-01-29",3.5836,3.6121,3.5601,3.5853,3166744.0],["2004-01-30",3.5853,3.5853,3.5064,3.5248,4165911.0],["2004-02-02",3.5248,3.5668,3.5232,3.5383,2528712.0],["2004-02-03",3.5248,3.54,3.5114,3.5349,2745292.0],["2004-02-04",3.5114,3.5299,3.4913,3.5215,4149623.0],["2004-02-05",3.5215,3.5584,3.5165,3.5265,3112535.0],["2004-02-06",3.5282,3.6021,3.5265,3.5752,2881958.0],["2004-02-09",3.5668,3.5836,3.5332,3.5668,1632109.0],["2004-02-10",3.5534,3.5987,3.5299,3.5987,2403753.0],["2004-02-11",3.5802,3.6256,3.5517,3.6004,2532021.0],["2004-02-12",3.6004,3.6104,3.5752,3.5836,1851233.0],["2004-02-13",3.5903,3.6222,3.5752,3.6004,1542016.0],["2004-02-17",3.6088,3.6407,3.6054,3.6239,3896650.0],["2004-02-18",3.6323,3.6423,3.6088,3.6423,2894938.0],["2004-02-19",3.6423,3.6507,3.6188,3.6289,2602517.0],["2004-02-20",3.6339,3.644,3.6071,3.6407,3039748.0],["2004-02-23",3.6491,3.6591,3.6021,3.6256,1586044.0],["2004-02-24",3.6256,3.6256,3.5349,3.55,3014553.0],["2004-02-25",3.5483,3.5752,3.5265,3.5634,2987321.0],["2004-02-26",3.55,3.5819,3.5366,3.5702,3716464.0],["2004-02-27",3.5131,3.6507,3.5131,3.644,5384202.0],["2004-03-01",3.6339,3.6759,3.6188,3.6709,1914095.0],["2004-03-02",3.6709,3.6977,3.6457,3.6726,2901046.0],["2004-03-03",3.6726,3.6877,3.639,3.6759,1468465.0],["2004-03-04",3.6759,3.6927,3.6675,3.6843,1435380.0],["2004-03-05",3.6675,3.7229,3.6675,3.7078,1749433.0],["2004-03-08",3.7212,3.7817,3.7145,3.7565,2078247.0],["2004-03-09",3.738,3.7699,3.7363,3.7699,2240618.0],["2004-03-10",3.7598,3.7682,3.6642,3.6709,2487738.0],["2004-03-11",3.6692,3.6726,3.5416,3.5467,7053977.0],["2004-03-12",3.6088,3.6222,3.5752,3.6088,6506802.0],["2004-03-15",3.6088,3.6239,3.5383,3.55,3884434.0],["2004-03-16",3.5517,3.5735,3.5416,3.55,3767873.0],["2004-03-17",3.5618,3.587,3.5534,3.5802,4013974.0],["2004-03-18",3.5836,3.6339,3.5651,3.6155,3539332.0],["2004-03-19",3.6172,3.6423,3.5903,3.6222,2504280.0],["2004-03-22",3.6004,3.6172,3.5567,3.5869,1826801.0],["2004-03-23",3.5836,3.6004,3.5601,3.5651,1965758.0],["2004-03-24",3.55,3.5886,3.5332,3.54,2447527.0],["2004-03-25",3.5517,3.5651,3.5248,3.5332,5044699.0],["2004-03-26",3.5165,3.55,3.5165,3.5215,2233747.0],["2004-03-29",3.5165,3.5416,3.4997,3.5416,1973902.0],["2004-03-30",3.5416,3.5668,3.5181,3.5618,2026329.0],["2004-03-31",3.5752,3.5769,3.5433,3.5668,2947619.0],["2004-04-01",3.5836,3.6088,3.5752,3.597,2297626.0],["2004-04-02",3.6239,3.6256,3.5786,3.6172,1672574.0],["2004-04-05",3.6222,3.6222,3.592,3.6172,1944889.0],["2004-04-06",3.597,3.6256,3.597,3.6222,1002476.0],["2004-04-07",3.6239,3.6256,3.6037,3.6188,2161723.0],["2004-04-08",3.6306,3.6457,3.6004,3.6172,1902388.0],["2004-04-12",3.6172,3.6256,3.5483,3.5517,2376267.0],["2004-04-13",3.5433,3.5534,3.4795,3.5316,3657929.0],["2004-04-14",3.5081,3.5248,3.4846,3.5198,2649854.0],["2004-04-15",3.5181,3.545,3.503,3.5383,2314423.0],["2004-04-16",3.5416,3.5735,3.5383,3.5668,2735875.0],["2004-04-19",3.5551,3.5752,3.5483,3.5601,3194230.0],["2004-04-20",3.5601,3.5752,3.5416,3.5483,2165541.0],["2004-04-21",3.5467,3.55,3.5181,3.5416,3189649.0],["2004-04-22",3.5433,3.5769,3.5265,3.5567,4329554.0],["2004-04-23",3.5551,3.5752,3.5248,3.5416,5290037.0],["2004-04-26",3.5349,3.5668,3.5349,3.5668,2479848.0],["2004-04-27",3.5668,3.5903,3.5517,3.5634,2639165.0],["2004-04-28",3.577,3.577,3.4871,3.5092,3519481.0],["2004-04-29",3.5176,3.5346,3.4362,3.4616,2972560.0],["2004-04-30",3.4447,3.482,3.4124,3.4209,2161214.0],["2004-05-03",3.4192,3.4294,3.4022,3.4192,3443640.0],["2004-05-04",3.4175,3.4447,3.3938,3.4209,2738166.0],["2004-05-05",3.4226,3.4447,3.4107,3.4345,5443755.0],["2004-05-06",3.4362,3.4565,3.409,3.4532,3122206.0],["2004-05-07",3.4362,3.4498,3.3938,3.4107,3021933.0],["2004-05-10",3.4107,3.4107,3.3462,3.3802,3872981.0],["2004-05-11",3.3802,3.4022,3.3734,3.3938,3089376.0],["2004-05-12",3.3938,3.4022,3.3344,3.37,6281569.0],["2004-05-13",3.3598,3.3921,3.3598,3.3717,3616700.0],["2004-05-14",3.3717,3.3938,3.3547,3.3938,4798598.0],["2004-05-17",3.3853,3.3853,3.3429,3.3547,1754523.0],["2004-05-18",3.3496,3.3802,3.3496,3.3683,1211929.0],["2004-05-19",3.3955,3.4107,3.3683,3.3751,2446509.0],["2004-05-20",3.387,3.4056,3.3819,3.3955,1763940.0],["2004-05-21",3.426,3.426,3.3632,3.3751,3123479.0],["2004-05-24",3.3955,3.4141,3.3462,3.3768,2825459.0],["2004-05-25",3.4277,3.4413,3.3768,3.4345,4114756.0],["2004-05-26",3.443,3.4633,3.4192,3.4548,2504280.0],["2004-05-27",3.4532,3.4786,3.4447,3.4565,1864467.0],["2004-05-28",3.4667,3.4752,3.4277,3.4379,2346236.0],["2004-06-01",3.5295,3.5363,3.4515,3.4667,3216117.0],["2004-06-02",3.4616,3.4871,3.4565,3.4701,2207024.0],["2004-06-03",3.4701,3.482,3.4396,3.4616,2788557.0],["2004-06-04",3.4837,3.4854,3.4396,3.4464,1353686.0],["2004-06-07",3.4735,3.4939,3.4582,3.4922,2007751.0],["2004-06-08",3.4939,3.5058,3.4701,3.4973,2088173.0],["2004-06-09",3.4973,3.5092,3.4667,3.4752,2046689.0],["2004-06-10",3.4922,3.5092,3.4752,3.5092,1352413.0],["2004-06-14",3.4803,3.4956,3.4616,3.4786,2254107.0],["2004-06-15",3.5125,3.5159,3.465,3.4786,1322128.0],["2004-06-16",3.4786,3.5024,3.465,3.4837,1335362.0],["2004-06-17",3.4752,3.5227,3.4752,3.5075,1837490.0],["2004-06-18",3.4956,3.5295,3.4956,3.5125,1363866.0],["2004-06-21",3.5261,3.5295,3.5024,3.5193,1807459.0],["2004-06-22",3.521,3.5465,3.5125,3.5414,1646106.0],["2004-06-23",3.5414,3.5465,3.4922,3.5125,2343436.0],["2004-06-24",3.5125,3.5295,3.499,3.499,2386956.0],["2004-06-25",3.5041,3.5142,3.4871,3.5041,2017931.0],["2004-06-28",3.5278,3.5278,3.482,3.5041,1736199.0],["2004-06-29",3.5041,3.5125,3.465,3.4735,2191245.0],["2004-06-30",3.4837,3.5193,3.482,3.499,3673453.0],["2004-07-01",3.5007,3.5092,3.465,3.4786,2926750.0],["2004-07-02",3.4854,3.5091,3.4786,3.5041,1221600.0],["2004-07-06",3.5041,3.5125,3.482,3.4939,2570450.0],["2004-07-07",3.4871,3.5176,3.4786,3.5125,2744274.0],["2004-07-08",3.5125,3.5363,3.5024,3.5278,4256767.0],["2004-07-09",3.5516,3.5601,3.521,3.5533,2130420.0],["2004-07-12",3.555,3.5991,3.555,3.5872,3110499.0],["2004-07-13",3.5702,3.6144,3.5668,3.5787,2291264.0],["2004-07-14",3.5719,3.6364,3.5533,3.6364,3340822.0],["2004-07-15",3.6364,3.6602,3.6262,3.6296,2919370.0],["2004-07-16",3.6398,3.6466,3.5974,3.6093,2824696.0],["2004-07-19",3.6144,3.6788,3.6144,3.6687,2889848.0],["2004-07-20",3.6619,3.6822,3.6381,3.6381,2651890.0],["2004-07-21",3.6653,3.667,3.5974,3.6008,4338971.0],["2004-07-22",3.6059,3.6059,3.5736,3.5906,2015895.0],["2004-07-23",3.5906,3.5974,3.5584,3.5804,1749179.0],["2004-07-26",3.5804,3.594,3.5312,3.5312,1538198.0],["2004-07-27",3.5312,3.5651,3.5244,3.5482,2147980.0],["2004-07-28",3.5482,3.5911,3.5379,3.5791,2696173.0],["2004-07-29",3.5945,3.6117,3.5173,3.5602,2306788.0],["2004-07-30",3.5602,3.5602,3.5259,3.5516,1777683.0],["2004-08-02",3.5516,3.5825,3.5173,3.5756,2678358.0],["2004-08-03",3.5808,3.5928,3.5602,3.5808,1572047.0],["2004-08-04",3.5825,3.6031,3.543,3.5859,1646361.0],["2004-08-05",3.5962,3.5962,3.5379,3.5568,1674356.0],["2004-08-06",3.5568,3.6185,3.5516,3.5722,2810953.0],["2004-08-09",3.5722,3.5859,3.5276,3.5276,1853015.0],["2004-08-10",3.5516,3.5636,3.5259,3.543,2021239.0],["2004-08-11",3.5482,3.5653,3.5173,3.5293,1718639.0],["2004-08-12",3.5482,3.5585,3.5224,3.531,1893735.0],["2004-08-13",3.5482,3.555,3.5173,3.5242,1095877.0],["2004-08-16",3.5362,3.6065,3.5345,3.6065,1807205.0],["2004-08-17",3.634,3.634,3.5808,3.5842,1466175.0],["2004-08-18",3.5945,3.6185,3.5791,3.6185,1041669.0],["2004-08-19",3.6237,3.6254,3.5808,3.6082,1450396.0],["2004-08-20",3.5516,3.646,3.5516,3.5653,3231896.0],["2004-08-23",3.5945,3.5945,3.567,3.5773,1310675.0],["2004-08-24",3.5773,3.5842,3.543,3.5499,2419277.0],["2004-08-25",3.5636,3.5653,3.5465,3.5533,2971797.0],["2004-08-26",3.5756,3.5808,3.5362,3.543,1834691.0],["2004-08-27",3.5533,3.555,3.5293,3.5327,1884318.0],["2004-08-30",3.5465,3.5688,3.5293,3.5619,1414002.0],["2004-08-31",3.5756,3.5773,3.543,3.5688,2288973.0],["2004-09-01",3.5688,3.5842,3.5259,3.5533,3607792.0],["2004-09-02",3.5602,3.5671,3.5224,3.5516,3102355.0],["2004-09-03",3.5653,3.5671,3.5362,3.555,1475337.0],["2004-09-07",3.5739,3.5962,3.5447,3.5962,1574592.0],["2004-09-08",3.5962,3.5962,3.5636,3.5876,1783791.0],["2004-09-09",3.5808,3.5996,3.5791,3.5894,2532530.0],["2004-09-10",3.6014,3.6031,3.5722,3.6031,1833418.0],["2004-09-13",3.6202,3.634,3.5859,3.6082,2130165.0],["2004-09-14",3.6202,3.634,3.5876,3.6117,1599533.0],["2004-09-15",3.6168,3.622,3.5911,3.6117,1766994.0],["2004-09-16",3.6254,3.6408,3.6065,3.6391,2156633.0],["2004-09-17",3.6546,3.7129,3.6391,3.706,4228009.0],["2004-09-20",3.706,3.7146,3.6597,3.6769,1758086.0],["2004-09-21",3.6889,3.7009,3.6734,3.6751,1831128.0],["2004-09-22",3.6751,3.6837,3.6374,3.6511,1431817.0],["2004-09-23",3.6631,3.6769,3.5997,3.5997,2832331.0],["2004-09-24",3.634,3.6408,3.5688,3.5876,2972815.0],["2004-09-27",3.5979,3.5979,3.5413,3.5705,3531697.0],["2004-09-28",3.5894,3.6151,3.5722,3.5911,2331220.0],["2004-09-29",3.5945,3.6065,3.5722,3.5911,1434871.0],["2004-09-30",3.5945,3.6117,3.5842,3.6048,1758086.0],["2004-10-01",3.6443,3.694,3.6271,3.6803,2774050.0],["2004-10-04",3.6974,3.7129,3.6769,3.6889,2869233.0],["2004-10-05",3.6889,3.6906,3.6614,3.6837,2662834.0],["2004-10-06",3.7009,3.7077,3.67,3.6717,1568484.0],["2004-10-07",3.6717,3.6854,3.6563,3.6717,3493013.0],["2004-10-08",3.6769,3.6889,3.6597,3.6769,1227963.0],["2004-10-11",3.6957,3.6957,3.6597,3.6614,944195.0],["2004-10-12",3.6614,3.6837,3.6425,3.6734,1346305.0],["2004-10-13",3.6854,3.6854,3.5859,3.6048,2379066.0],["2004-10-14",3.6237,3.6237,3.6014,3.6031,1870830.0],["2004-10-15",3.6237,3.6769,3.6117,3.646,1929619.0],["2004-10-18",3.6425,3.6477,3.6168,3.6254,2412915.0],["2004-10-19",3.6374,3.6631,3.5997,3.6014,1740780.0],["2004-10-20",3.6134,3.6271,3.5808,3.5979,2743001.0],["2004-10-21",3.6151,3.6322,3.5911,3.6151,1892717.0],["2004-10-22",3.6305,3.6374,3.5876,3.6048,2657235.0],["2004-10-25",3.6048,3.6099,3.5619,3.5928,3344639.0],["2004-10-26",3.6168,3.67,3.5876,3.6563,2412660.0],["2004-10-27",3.6944,3.7152,3.6597,3.6962,2436838.0],["2004-10-28",3.6962,3.7256,3.6701,3.7014,4011175.0],["2004-10-29",3.7152,3.7465,3.7118,3.7204,3540859.0],["2004-11-01",3.7413,3.7413,3.7152,3.7291,2124821.0],["2004-11-02",3.7378,3.7378,3.6771,3.6858,2858290.0],["2004-11-03",3.7256,3.7256,3.6424,3.6441,7046342.0],["2004-11-04",3.6597,3.6806,3.6511,3.6719,5269423.0],["2004-11-05",3.6771,3.6788,3.6389,3.6424,3679307.0],["2004-11-08",3.6424,3.691,3.6407,3.6753,7966359.0],["2004-11-09",3.6823,3.717,3.6736,3.7066,5099926.0],["2004-11-10",3.7152,3.717,3.6979,3.7014,2637129.0],["2004-11-11",3.7222,3.7222,3.684,3.6944,4397506.0],["2004-11-12",3.7118,3.7274,3.6858,3.7256,5158970.0],["2004-11-15",3.7256,3.7291,3.6944,3.7187,2540928.0],["2004-11-16",3.7204,3.7291,3.6858,3.6944,4047568.0],["2004-11-17",3.717,3.7343,3.6858,3.6944,3145620.0],["2004-11-18",3.7152,3.7204,3.6875,3.6962,3821318.0],["2004-11-19",3.7031,3.7222,3.6771,3.6823,3415645.0],["2004-11-22",3.6858,3.7187,3.6736,3.7187,2832585.0],["2004-11-23",3.7239,3.7256,3.6892,3.7135,3643931.0],["2004-11-24",3.7291,3.7777,3.7204,3.7638,3115844.0],["2004-11-26",3.7777,3.802,3.7707,3.7777,952594.0],["2004-11-29",3.7864,3.7881,3.7499,3.7655,3016080.0],["2004-11-30",3.7638,3.7916,3.7482,3.7794,3864583.0],["2004-12-01",3.795,3.795,3.7655,3.7812,3918028.0],["2004-12-02",3.7985,3.7985,3.7638,3.7881,5355189.0],["2004-12-03",3.7985,3.8158,3.7586,3.7759,3032113.0],["2004-12-06",3.7759,3.7759,3.7361,3.7603,2672759.0],["2004-12-07",3.7621,3.7621,3.7066,3.7239,4208921.0],["2004-12-08",3.7361,3.7361,3.6753,3.6962,3554093.0],["2004-12-09",3.6597,3.6944,3.6441,3.6667,6015108.0],["2004-12-10",3.7326,3.7326,3.6407,3.6858,2221276.0],["2004-12-13",3.7118,3.7256,3.6823,3.7222,1247559.0],["2004-12-14",3.6875,3.717,3.6875,3.7118,2667160.0],["2004-12-15",3.7378,3.7482,3.7135,3.7413,2635857.0],["2004-12-16",3.7465,3.769,3.7204,3.769,3055018.0],["2004-12-17",3.7603,3.7985,3.7499,3.7864,3954930.0],["2004-12-20",3.7864,3.8141,3.7812,3.8037,2649091.0],["2004-12-21",3.8141,3.8887,3.7898,3.8765,4385799.0],["2004-12-22",3.8991,3.9147,3.8765,3.887,3182014.0],["2004-12-23",3.9008,3.9026,3.8557,3.887,1895516.0],["2004-12-27",3.9008,3.9095,3.8419,3.854,1395424.0],["2004-12-28",3.8817,3.9026,3.8557,3.9026,2335547.0],["2004-12-29",3.9251,3.9425,3.8713,3.8956,1867776.0],["2004-12-30",3.9112,3.9373,3.8904,3.9373,1491879.0],["2004-12-31",3.9546,3.9581,3.9078,3.9511,1804151.0],["2005-01-03",3.9719,3.9858,3.8609,3.88,2221785.0],["2005-01-04",3.8887,3.8956,3.8176,3.8193,2790084.0],["2005-01-05",3.8193,3.821,3.7881,3.7968,2206006.0],["2005-01-06",3.7985,3.8158,3.7829,3.8106,1390334.0],["2005-01-07",3.7985,3.8453,3.7916,3.8124,2743765.0],["2005-01-10",3.8245,3.8436,3.7985,3.8158,1564921.0],["2005-01-11",3.828,3.8557,3.7829,3.8557,2534057.0],["2005-01-12",3.8679,3.9199,3.8592,3.9182,6047429.0],["2005-01-13",3.932,3.9893,3.9026,3.9563,3577507.0],["2005-01-14",3.9876,3.998,3.9494,3.9824,2984267.0],["2005-01-18",3.9737,4.0118,3.9442,3.9789,3976308.0],["2005-01-19",3.9876,3.998,3.9633,3.9841,2617787.0],["2005-01-20",3.9841,3.9841,3.9529,3.9719,2238582.0],["2005-01-21",3.9893,3.9893,3.9286,3.9425,4095923.0],["2005-01-24",3.965,3.965,3.9147,3.939,3612628.0],["2005-01-25",3.9546,3.9546,3.913,3.9199,2957545.0],["2005-01-26",3.9581,3.9754,3.9216,3.9581,4365948.0],["2005-01-27",3.9756,3.9843,3.9353,3.9826,3340058.0],["2005-01-28",3.9966,3.9966,3.9388,3.9546,3235204.0],["2005-01-31",4.0211,4.0299,3.9931,4.0124,3330896.0],["2005-02-01",4.0229,4.0404,3.9598,4.0264,4311994.0],["2005-02-02",4.0474,4.0614,4.0211,4.0229,4813868.0],["2005-02-03",4.0299,4.0369,3.9966,4.0247,3348457.0],["2005-02-04",4.0282,4.0509,4.0036,4.0439,5697746.0],["2005-02-07",4.0544,4.0544,4.0054,4.0352,3100828.0],["2005-02-08",4.0422,4.0422,3.9949,4.0141,3186340.0],["2005-02-09",4.0159,4.0246,3.9896,4.0211,2762343.0],["2005-02-10",4.0282,4.0299,3.9984,4.0124,2391282.0],["2005-02-11",4.0211,4.0299,3.9808,4.0071,2041599.0],["2005-02-14",3.9949,4.0299,3.9598,4.0299,2079011.0],["2005-02-15",4.0299,4.0317,3.9896,4.0317,2533802.0],["2005-02-16",4.0229,4.0474,3.9984,4.0404,2006733.0],["2005-02-17",4.0457,4.0457,3.9984,4.0054,2093263.0],["2005-02-18",4.0194,4.0194,3.9581,3.9703,3304428.0],["2005-02-22",3.9773,3.9773,3.8845,3.8985,3708320.0],["2005-02-23",3.8985,3.9265,3.8372,3.9248,2575795.0],["2005-02-24",3.923,3.9423,3.8915,3.9423,2187173.0],["2005-02-25",3.9423,4.0106,3.9038,4.0106,2749109.0],["2005-02-28",4.0106,4.0159,3.937,3.9668,2509879.0],["2005-03-01",3.9668,3.9966,3.9476,3.9826,2313151.0],["2005-03-02",3.9826,3.9931,3.9265,3.9598,3471635.0],["2005-03-03",3.9844,3.9914,3.937,3.9861,1983828.0],["2005-03-04",4.0124,4.0299,3.9966,4.0264,1467956.0],["2005-03-07",4.0124,4.0562,3.9598,4.0544,2654181.0],["2005-03-08",4.0457,4.0457,4.0071,4.0159,1865740.0],["2005-03-09",4.0036,4.0054,3.9335,3.9353,2502244.0],["2005-03-10",3.9353,3.9511,3.9073,3.9388,2211605.0],["2005-03-11",3.9528,3.9598,3.9002,3.9038,1259012.0],["2005-03-14",3.9213,4.0124,3.9178,4.0124,3525080.0],["2005-03-15",4.0124,4.0246,3.9738,3.9791,2810189.0],["2005-03-16",3.9598,3.9826,3.9143,3.9318,1345287.0],["2005-03-17",3.9546,3.9861,3.937,3.9791,1456249.0],["2005-03-18",3.9931,3.9931,3.9283,3.9773,3079196.0],["2005-03-21",3.9773,3.9843,3.9458,3.9826,1978738.0],["2005-03-22",3.9844,4.0001,3.916,3.923,2860580.0],["2005-03-23",3.923,3.923,3.8827,3.8915,2451090.0],["2005-03-24",3.895,3.9511,3.8915,3.9458,2388228.0],["2005-03-28",3.9581,3.9738,3.9423,3.9528,2054833.0],["2005-03-29",3.9405,3.9458,3.874,3.8985,2979432.0],["2005-03-30",3.902,3.9563,3.9002,3.9546,2004697.0],["2005-03-31",3.9598,3.9931,3.9493,3.9931,2632039.0],["2005-04-01",4.0194,4.0404,3.9879,4.0106,3178196.0],["2005-04-04",4.0106,4.0369,3.9826,4.0299,3803503.0],["2005-04-05",4.0457,4.0579,4.0089,4.0509,2496900.0],["2005-04-06",4.0685,4.0702,4.0106,4.0247,1377609.0],["2005-04-07",4.0369,4.0369,3.9949,4.0071,2285919.0],["2005-04-08",3.9984,4.0211,3.9844,4.0159,1956087.0],["2005-04-11",4.0054,4.0334,3.9949,4.0299,2027602.0],["2005-04-12",4.0124,4.0369,3.9861,4.0247,2841238.0],["2005-04-13",4.0124,4.0509,3.9914,4.0509,3495303.0],["2005-04-14",4.0649,4.0649,4.0036,4.0071,4249132.0],["2005-04-15",3.9826,4.0054,3.9038,3.9073,2483411.0],["2005-04-18",3.9458,3.9668,3.9125,3.9633,2378048.0],["2005-04-19",3.9616,3.9808,3.9353,3.9686,2715515.0],["2005-04-20",3.9598,3.9826,3.9335,3.9335,1412730.0],["2005-04-21",3.9633,3.9843,3.93,3.9581,1426982.0],["2005-04-22",3.9581,4.0229,3.9476,4.0194,1876174.0],["2005-04-25",4.0246,4.0772,4.0246,4.0755,2488756.0],["2005-04-26",4.0562,4.0877,4.0282,4.0649,2439383.0],["2005-04-27",4.0667,4.0862,4.0296,4.0703,2286428.0],["2005-04-28",4.0526,4.0703,4.0172,4.0366,1844616.0],["2005-04-29",4.026,4.1145,4.0065,4.1127,2551363.0],["2005-05-02",4.1127,4.1481,4.072,4.1393,2231202.0],["2005-05-03",4.1216,4.1499,4.0897,4.111,2472977.0],["2005-05-04",4.1322,4.1534,4.1003,4.1481,2408588.0],["2005-05-05",4.1481,4.1853,4.1269,4.18,2985285.0],["2005-05-06",4.1959,4.2136,4.1587,4.164,2287955.0],["2005-05-09",4.1853,4.2472,4.1304,4.2189,3772963.0],["2005-05-10",4.2189,4.2295,4.18,4.1941,2436074.0],["2005-05-11",4.203,4.2207,4.1817,4.2171,2483920.0],["2005-05-12",4.2207,4.2313,4.1694,4.1871,1323400.0],["2005-05-13",4.203,4.203,4.1216,4.1764,2705590.0],["2005-05-16",4.1888,4.2278,4.1817,4.226,2786521.0],["2005-05-17",4.2012,4.2879,4.1994,4.2862,2312896.0],["2005-05-18",4.2968,4.3162,4.2614,4.2649,3037967.0],["2005-05-19",4.2419,4.2614,4.2118,4.2207,2800518.0],["2005-05-20",4.2242,4.2295,4.1906,4.1941,3301883.0],["2005-05-23",4.2012,4.2012,4.1499,4.157,3182777.0],["2005-05-24",4.1747,4.203,4.1587,4.1888,2324603.0],["2005-05-25",4.1941,4.2278,4.1853,4.2083,1468211.0],["2005-05-26",4.2207,4.2632,4.2207,4.2472,2057378.0],["2005-05-27",4.2472,4.2702,4.2419,4.2525,1977974.0],["2005-05-31",4.2384,4.2844,4.2384,4.2649,2857272.0],["2005-06-01",4.2561,4.3127,4.2455,4.2879,4213757.0],["2005-06-02",4.2738,4.2808,4.2472,4.2472,3073851.0],["2005-06-03",4.2543,4.2879,4.2242,4.2437,1521147.0],["2005-06-06",4.249,4.2614,4.2313,4.2455,2641965.0],["2005-06-07",4.2561,4.2915,4.249,4.2525,3488432.0],["2005-06-08",4.2649,4.2897,4.2508,4.2561,1609458.0],["2005-06-09",4.2472,4.2525,4.2225,4.2472,1875411.0],["2005-06-10",4.2472,4.2596,4.2331,4.2472,3088103.0],["2005-06-13",4.2348,4.3003,4.2189,4.2985,2158669.0],["2005-06-14",4.2915,4.3092,4.2862,4.2897,1500787.0],["2005-06-15",4.3074,4.3092,4.2578,4.2879,1162047.0],["2005-06-16",4.3056,4.3162,4.2614,4.3074,1614294.0],["2005-06-17",4.3463,4.3676,4.3092,4.3658,2647564.0],["2005-06-20",4.3481,4.3569,4.3198,4.3446,1351650.0],["2005-06-21",4.3446,4.3729,4.3357,4.3446,2110569.0],["2005-06-22",4.3693,4.3782,4.3304,4.3658,1190806.0],["2005-06-23",4.3587,4.4065,4.3534,4.3676,1590116.0],["2005-06-24",4.3729,4.3906,4.3269,4.3322,1859123.0],["2005-06-27",4.318,4.3782,4.3145,4.3605,1699806.0],["2005-06-28",4.3623,4.4242,4.3569,4.4224,2574013.0],["2005-06-29",4.4224,4.4224,4.3906,4.3976,2678613.0],["2005-06-30",4.3782,4.4047,4.364,4.3764,2992411.0],["2005-07-01",4.3994,4.4207,4.3923,4.4136,1370483.0],["2005-07-05",4.3994,4.4242,4.3729,4.4207,2549327.0],["2005-07-06",4.4065,4.4437,4.3941,4.4047,1862431.0],["2005-07-07",4.3534,4.4348,4.3269,4.4295,1690898.0],["2005-07-08",4.4313,4.4454,4.3923,4.4437,1535144.0],["2005-07-11",4.4348,4.4773,4.4224,4.472,2090209.0],["2005-07-12",4.4649,4.4755,4.4507,4.4684,2764888.0],["2005-07-13",4.4631,4.4791,4.449,4.4773,2133983.0],["2005-07-14",4.5056,4.5127,4.4295,4.4454,2722641.0],["2005-07-15",4.4472,4.4684,4.3463,4.3534,7728656.0],["2005-07-18",4.3534,4.3693,4.3428,4.3499,3907339.0],["2005-07-19",4.364,4.3746,4.3286,4.3286,2837930.0],["2005-07-20",4.341,4.364,4.249,4.3446,5413215.0],["2005-07-21",4.3534,4.3676,4.2543,4.2773,2625931.0],["2005-07-22",4.2932,4.3269,4.2738,4.3198,2536093.0],["2005-07-25",4.3339,4.3658,4.2968,4.3021,2426403.0],["2005-07-26",4.3269,4.3481,4.3021,4.3446,2698718.0],["2005-07-27",4.3517,4.3928,4.3303,4.341,2963653.0],["2005-07-28",4.3142,4.3553,4.3053,4.3535,7109967.0],["2005-07-29",4.3606,4.3839,4.3267,4.3392,2856254.0],["2005-08-01",4.3392,4.341,4.3053,4.3142,3594558.0],["2005-08-02",4.3142,4.366,4.3088,4.3624,3550021.0],["2005-08-03",4.3624,4.3946,4.3321,4.3356,1808477.0],["2005-08-04",4.3374,4.3374,4.2838,4.2874,1769793.0],["2005-08-05",4.2928,4.2928,4.1981,4.2159,1927838.0],["2005-08-08",4.2338,4.2338,4.0998,4.1016,3706793.0],["2005-08-09",4.1195,4.1713,4.1141,4.1659,2663343.0],["2005-08-10",4.2016,4.2034,4.1391,4.1588,3454583.0],["2005-08-11",4.1659,4.1981,4.1302,4.1802,2139582.0],["2005-08-12",4.1802,4.1802,4.1034,4.1445,1534890.0],["2005-08-15",4.157,4.1981,4.1427,4.1516,2708898.0],["2005-08-16",4.1445,4.1498,4.0962,4.098,2425894.0],["2005-08-17",4.0998,4.1391,4.0694,4.1123,1921730.0],["2005-08-18",4.1123,4.1481,4.0712,4.1391,1657559.0],["2005-08-19",4.1445,4.1856,4.123,4.1445,1524964.0],["2005-08-22",4.1588,4.2106,4.1445,4.2088,1809241.0],["2005-08-23",4.2249,4.2284,4.1838,4.2016,1616330.0],["2005-08-24",4.1981,4.2517,4.182,4.1874,1830873.0],["2005-08-25",4.1874,4.257,4.1838,4.2517,2373213.0],["2005-08-26",4.266,4.2677,4.2284,4.2374,2463306.0],["2005-08-29",4.207,4.2499,4.1927,4.2499,1147795.0],["2005-08-30",4.2392,4.257,4.207,4.2499,1257485.0],["2005-08-31",4.2552,4.316,4.2409,4.3124,2202952.0],["2005-09-01",4.3195,4.3856,4.2928,4.3803,1854033.0],["2005-09-02",4.3588,4.3785,4.3321,4.3338,1556268.0],["2005-09-06",4.3499,4.3803,4.3463,4.3731,1889408.0],["2005-09-07",4.3535,4.366,4.2928,4.307,1929874.0],["2005-09-08",4.2856,4.3124,4.2517,4.2749,1506131.0],["2005-09-09",4.2749,4.3553,4.2749,4.3517,1490861.0],["2005-09-12",4.3356,4.3517,4.2945,4.3213,1408658.0],["2005-09-13",4.2999,4.3195,4.2284,4.2374,4151913.0],["2005-09-14",4.2356,4.3267,4.2284,4.3142,2997501.0],["2005-09-15",4.3142,4.3499,4.2928,4.2981,2438365.0],["2005-09-16",4.2999,4.366,4.291,4.3606,3917519.0],["2005-09-19",4.3606,4.366,4.3017,4.3053,1513003.0],["2005-09-20",4.3088,4.3321,4.2838,4.2838,2198371.0],["2005-09-21",4.2785,4.2981,4.207,4.2338,2065268.0],["2005-09-22",4.2124,4.2427,4.1641,4.1909,1484244.0],["2005-09-23",4.1677,4.2213,4.1677,4.2106,1078826.0],["2005-09-26",4.2159,4.2356,4.1766,4.1802,1372773.0],["2005-09-27",4.182,4.2249,4.1623,4.1981,1933437.0],["2005-09-28",4.2213,4.2928,4.207,4.2695,3937624.0],["2005-09-29",4.2695,4.3946,4.2624,4.3535,4147078.0],["2005-09-30",4.3446,4.3714,4.3231,4.3321,1735181.0],["2005-10-03",4.3285,4.4053,4.3285,4.3749,2182338.0],["2005-10-04",4.3785,4.4035,4.2731,4.2838,1511985.0],["2005-10-05",4.266,4.2785,4.1302,4.1409,2662325.0],["2005-10-06",4.1391,4.1588,4.0373,4.0873,3413609.0],["2005-10-07",4.0873,4.1748,4.0337,4.1731,1762667.0],["2005-10-10",4.1588,4.1606,4.0498,4.082,2206006.0],["2005-10-11",4.082,4.1355,4.048,4.0909,1847416.0],["2005-10-12",4.0659,4.1445,4.0427,4.0927,2935912.0],["2005-10-13",4.0909,4.1373,3.9873,4.0123,2897483.0],["2005-10-14",4.0373,4.0677,3.9837,4.0498,1949470.0],["2005-10-17",4.0409,4.1302,4.0284,4.1016,2095044.0],["2005-10-18",4.073,4.0945,4.0248,4.0462,4027463.0],["2005-10-19",4.0284,4.1016,3.9658,4.1016,2357688.0],["2005-10-20",4.0962,4.1052,3.948,3.9694,2760053.0],["2005-10-21",3.9712,4.0373,3.9355,4.0051,2751654.0],["2005-10-24",4.0159,4.132,4.0051,4.123,2400190.0],["2005-10-25",4.1105,4.1748,4.0909,4.1373,2809426.0],["2005-10-26",4.1195,4.1498,4.0641,4.1159,3643931.0],["2005-10-27",4.1213,4.1538,4.078,4.096,3236222.0],["2005-10-28",4.1231,4.1953,4.1231,4.1917,2724677.0],["2005-10-31",4.1917,4.2819,4.1917,4.2675,3510573.0],["2005-11-01",4.2584,4.2602,4.1628,4.1935,3294757.0],["2005-11-02",4.1899,4.2224,4.1466,4.2187,1937763.0],["2005-11-03",4.2097,4.253,4.1628,4.1664,2780922.0],["2005-11-04",4.1051,4.1069,3.9246,4.0636,5674841.0],["2005-11-07",4.0654,4.087,3.9463,3.9679,3941442.0],["2005-11-08",3.921,3.9481,3.8777,3.9264,3586669.0],["2005-11-09",3.9409,4.0094,3.9409,3.9679,3500139.0],["2005-11-10",3.9806,3.9896,3.8795,3.9752,3563255.0],["2005-11-11",3.9607,3.9643,3.9156,3.9409,1538453.0],["2005-11-14",3.93,3.9391,3.8705,3.8867,3086067.0],["2005-11-15",3.8777,3.912,3.8579,3.8795,3528897.0],["2005-11-16",3.8849,3.912,3.8705,3.8813,1894753.0],["2005-11-17",3.8976,3.9373,3.8759,3.8759,3437023.0],["2005-11-18",3.9084,3.9282,3.8543,3.8903,3544676.0],["2005-11-21",3.9012,3.9156,3.8759,3.9066,3959257.0],["2005-11-22",3.9066,3.9373,3.8795,3.93,2023530.0],["2005-11-23",3.9156,3.9571,3.8976,3.93,1652469.0],["2005-11-25",3.9391,3.9661,3.9336,3.9643,616399.0],["2005-11-28",3.9643,3.9697,3.9246,3.93,1746125.0],["2005-11-29",3.9517,3.9697,3.9336,3.9391,1906460.0],["2005-11-30",3.9373,3.9679,3.8795,3.8849,2488756.0],["2005-12-01",3.9066,3.93,3.8759,3.9048,2642474.0],["2005-12-02",3.8885,3.903,3.8615,3.8903,2303989.0],["2005-12-05",3.8687,3.8885,3.8308,3.8597,1989172.0],["2005-12-06",3.8633,3.8903,3.838,3.838,2207533.0],["2005-12-07",3.8344,3.8759,3.8254,3.829,2295845.0],["2005-12-08",3.8254,3.8795,3.8164,3.8254,3202119.0],["2005-12-09",3.8182,3.8849,3.8182,3.8452,3389177.0],["2005-12-12",3.8579,3.8795,3.8272,3.8398,1656541.0],["2005-12-13",3.829,3.8597,3.8164,3.8434,2188955.0],["2005-12-14",3.838,3.9138,3.838,3.903,2446509.0],["2005-12-15",3.8921,3.9535,3.8524,3.9517,3028296.0],["2005-12-16",3.986,3.9878,3.9463,3.9625,4503378.0],["2005-12-19",3.9643,3.9697,3.9048,3.9102,2012586.0],["2005-12-20",3.8976,3.9391,3.8615,3.8741,4138679.0],["2005-12-21",3.8921,3.9066,3.8398,3.8524,1963977.0],["2005-12-22",3.8615,3.8813,3.8109,3.8326,2679885.0],["2005-12-23",3.8146,3.8398,3.8055,3.8164,1749942.0],["2005-12-27",3.8218,3.8398,3.7803,3.7821,1898825.0],["2005-12-28",3.8001,3.8073,3.7388,3.7893,2806372.0],["2005-12-29",3.7893,3.8434,3.7496,3.7604,2923696.0],["2005-12-30",3.7225,3.7694,3.6882,3.764,5384711.0],["2006-01-03",3.7875,3.8506,3.7388,3.8488,3666582.0],["2006-01-04",3.8398,3.8488,3.7388,3.829,1953797.0],["2006-01-05",3.7929,3.829,3.755,3.7658,2936676.0],["2006-01-06",3.8037,3.8182,3.7713,3.8091,1963722.0],["2006-01-09",3.7929,3.8091,3.7532,3.7839,2004442.0],["2006-01-10",3.755,3.7893,3.7532,3.7731,1806187.0],["2006-01-11",3.7731,3.7983,3.7442,3.7965,3483087.0],["2006-01-12",3.7749,3.8055,3.7604,3.7911,3460437.0],["2006-01-13",3.7767,3.7911,3.7586,3.7893,2047453.0],["2006-01-17",3.764,3.8128,3.7622,3.8091,2909699.0],["2006-01-18",3.8091,3.8543,3.8001,3.8344,2913516.0],["2006-01-19",3.8326,3.847,3.8164,3.8398,2253089.0],["2006-01-20",3.8849,3.8867,3.8109,3.8146,3507010.0],["2006-01-23",3.8019,3.8272,3.7604,3.7713,2500208.0],["2006-01-24",3.7713,3.8128,3.7622,3.8037,2808917.0],["2006-01-25",3.8037,3.8236,3.7676,3.7857,2990121.0],["2006-01-26",3.8128,3.8146,3.7767,3.8037,4262366.0],["2006-01-27",3.7946,3.8238,3.7381,3.7454,3802739.0],["2006-01-30",3.7545,3.7709,3.6669,3.6943,4367729.0],["2006-01-31",3.7216,3.7764,3.6815,3.7454,4385290.0],["2006-02-01",3.7308,3.7362,3.6851,3.6906,3420735.0],["2006-02-02",3.6778,3.6906,3.6049,3.6505,3713664.0],["2006-02-03",3.6268,3.6505,3.5593,3.6268,4963768.0],["2006-02-06",3.6213,3.7107,3.6085,3.6979,5435102.0],["2006-02-07",3.6979,3.7472,3.6943,3.7399,7926403.0],["2006-02-08",3.7399,3.7672,3.7308,3.7672,6112581.0],["2006-02-09",3.7672,3.8037,3.7618,3.7928,5682731.0],["2006-02-10",3.7745,3.8074,3.7581,3.7672,2933876.0],["2006-02-13",3.7472,3.791,3.7271,3.7399,2636875.0],["2006-02-14",3.7253,3.7399,3.6815,3.7362,4905488.0],["2006-02-15",3.7271,3.7709,3.6961,3.7016,3868400.0],["2006-02-16",3.6906,3.7454,3.6906,3.7454,2851673.0],["2006-02-17",3.7454,3.8256,3.7326,3.7964,4931956.0],["2006-02-21",3.8056,3.8457,3.7983,3.8274,3655638.0],["2006-02-22",3.8493,3.8585,3.8274,3.8384,3387904.0],["2006-02-23",3.8274,3.8493,3.7764,3.78,4054440.0],["2006-02-24",3.7636,3.7891,3.7526,3.7782,5027902.0],["2006-02-27",3.7782,3.7983,3.7636,3.7727,4412267.0],["2006-02-28",3.7599,3.7946,3.7253,3.7454,4696034.0],["2006-03-01",3.7454,3.7654,3.7034,3.7289,4172528.0],["2006-03-02",3.718,3.718,3.687,3.6924,3644186.0],["2006-03-03",3.6706,3.6979,3.6578,3.6924,3415645.0],["2006-03-06",3.6815,3.6833,3.6523,3.6706,3503447.0],["2006-03-07",3.6578,3.676,3.6104,3.6395,3022951.0],["2006-03-08",3.6286,3.6797,3.6049,3.6596,4169983.0],["2006-03-09",3.6578,3.6851,3.6377,3.6578,2773032.0],["2006-03-10",3.656,3.7052,3.6468,3.7034,4138679.0],["2006-03-13",3.7034,3.7417,3.6997,3.7107,3832261.0],["2006-03-14",3.6924,3.7636,3.687,3.7618,1686826.0],["2006-03-15",3.7618,3.7946,3.7563,3.7928,5427213.0],["2006-03-16",3.791,3.8384,3.7891,3.8311,5263569.0],["2006-03-17",3.853,3.8585,3.8129,3.8311,5848410.0],["2006-03-20",3.8183,3.8384,3.8001,3.8147,2571214.0],["2006-03-21",3.7983,3.8183,3.7472,3.7709,3515663.0],["2006-03-22",3.7526,3.7964,3.7454,3.791,2125075.0],["2006-03-23",3.7782,3.7964,3.7599,3.7946,2203970.0],["2006-03-24",3.7818,3.7964,3.7563,3.78,4040951.0],["2006-03-27",3.7745,3.7745,3.7326,3.7454,6900259.0],["2006-03-28",3.7435,3.7636,3.7052,3.7326,2312387.0],["2006-03-29",3.7308,3.7745,3.7253,3.7454,1937000.0],["2006-03-30",3.7326,3.7526,3.6888,3.7253,3131623.0],["2006-03-31",3.718,3.7344,3.6687,3.6888,4360349.0],["2006-04-03",3.6833,3.7526,3.6833,3.7435,3014044.0],["2006-04-04",3.7344,3.7928,3.718,3.7837,3835315.0],["2006-04-05",3.78,3.8147,3.7526,3.8092,5570496.0],["2006-04-06",3.7216,3.7581,3.6687,3.7454,4826338.0],["2006-04-07",3.7362,3.7581,3.6706,3.6888,3149947.0],["2006-04-10",3.6924,3.707,3.6779,3.687,3167253.0],["2006-04-11",3.6851,3.6906,3.6541,3.6706,3175142.0],["2006-04-12",3.6669,3.687,3.6505,3.6815,2557980.0],["2006-04-13",3.6651,3.676,3.6487,3.656,1949725.0],["2006-04-17",3.6468,3.676,3.6468,3.6706,3061126.0],["2006-04-18",3.6724,3.7745,3.6706,3.7618,4817685.0],["2006-04-19",3.749,3.811,3.7417,3.7855,3858729.0],["2006-04-20",3.7964,3.822,3.7873,3.8074,4771112.0],["2006-04-21",3.8311,3.8384,3.7855,3.8001,3163944.0],["2006-04-24",3.791,3.8147,3.7745,3.811,3083268.0],["2006-04-25",3.8129,3.8129,3.7782,3.791,3902249.0],["2006-04-26",3.7928,3.8223,3.7688,3.7891,4765004.0],["2006-04-27",3.7891,3.9109,3.7836,3.8721,7283281.0],["2006-04-28",3.874,3.9072,3.8371,3.8943,5741775.0],["2006-05-01",3.8814,3.9146,3.8371,3.8463,2455162.0],["2006-05-02",3.8426,3.8943,3.8389,3.8924,4899125.0],["2006-05-03",3.874,3.9127,3.8611,3.9109,3512609.0],["2006-05-04",3.9127,3.9422,3.9072,3.909,3876290.0],["2006-05-05",3.9182,4.0068,3.9146,3.9976,2973069.0],["2006-05-08",4.0382,4.0529,4.0142,4.0511,4121373.0],["2006-05-09",4.0363,4.04,4.0013,4.0031,4049859.0],["2006-05-10",4.0031,4.0584,4.0013,4.0492,2120494.0],["2006-05-11",4.0345,4.0529,3.9699,4.0013,1858614.0],["2006-05-12",4.0031,4.0142,3.9533,3.9883,3580561.0],["2006-05-15",3.9902,3.9976,3.9275,3.9717,2878650.0],["2006-05-16",3.9847,3.9847,3.9256,3.9312,1448360.0],["2006-05-17",3.885,3.9275,3.85,3.8555,3859747.0],["2006-05-18",3.8666,3.8998,3.8555,3.8555,4493707.0],["2006-05-19",3.8906,3.9625,3.8481,3.9182,3711883.0],["2006-05-22",3.9182,3.9717,3.9053,3.9404,2588265.0],["2006-05-23",3.9422,3.9607,3.8758,3.8795,2714497.0],["2006-05-24",3.8814,3.9256,3.8297,3.9164,2854218.0],["2006-05-25",3.9348,3.9385,3.8961,3.9201,2566124.0],["2006-05-26",3.9275,3.933,3.8869,3.9146,2176230.0],["2006-05-30",3.9035,3.9201,3.8887,3.9164,4009393.0],["2006-05-31",3.9164,4.0289,3.9164,4.016,6381842.0],["2006-06-01",4.016,4.0382,3.9883,4.0363,2055342.0],["2006-06-02",4.0345,4.0566,4.0031,4.0418,3071306.0],["2006-06-05",4.0418,4.0455,3.9883,3.9957,2667924.0],["2006-06-06",3.9994,4.0105,3.9201,3.9902,3708320.0],["2006-06-07",3.9939,4.0234,3.9681,3.9717,1959905.0],["2006-06-08",3.9717,4.0068,3.9422,3.9994,2939475.0],["2006-06-09",3.9902,4.0511,3.9717,4.04,2030656.0],["2006-06-12",4.0511,4.0695,4.0031,4.016,1877192.0],["2006-06-13",4.0179,4.0474,3.9681,3.9717,2743765.0],["2006-06-14",3.9717,3.981,3.9404,3.9699,2705081.0],["2006-06-15",3.9681,4.0418,3.9607,4.0308,3288140.0],["2006-06-16",4.0308,4.0677,4.0216,4.0474,2671996.0],["2006-06-19",4.0584,4.064,3.9478,3.9773,2158924.0],["2006-06-20",3.9883,4.0345,3.9607,3.9773,2344200.0],["2006-06-21",3.9754,4.0511,3.9754,4.0308,3253019.0],["2006-06-22",4.0234,4.0271,3.9828,4.0234,1750197.0],["2006-06-23",4.0105,4.0621,4.0086,4.04,3339040.0],["2006-06-26",4.0326,4.0732,4.0123,4.0252,4798852.0],["2006-06-27",4.0105,4.0492,3.9957,4.0086,2165286.0],["2006-06-28",4.0179,4.0363,4.0086,4.0308,3849822.0],["2006-06-29",4.04,4.0584,4.0197,4.0418,3863819.0],["2006-06-30",4.0511,4.0714,4.0142,4.0289,2994956.0],["2006-07-03",4.0326,4.0418,4.0123,4.04,1386007.0],["2006-07-05",4.0308,4.064,4.0234,4.064,5617579.0],["2006-07-06",4.0566,4.0769,4.0326,4.0695,1363357.0],["2006-07-07",4.0548,4.1322,4.0492,4.1101,3046874.0],["2006-07-10",4.1101,4.1618,4.1009,4.1618,3126533.0],["2006-07-11",4.1618,4.1931,4.1507,4.1857,3588196.0],["2006-07-12",4.1857,4.2005,4.1359,4.1525,2019203.0],["2006-07-13",4.1285,4.1581,4.0787,4.1064,2436583.0],["2006-07-14",4.1193,4.1322,4.0677,4.1138,3129841.0],["2006-07-17",4.1009,4.1175,4.0861,4.1046,4140206.0],["2006-07-18",4.1027,4.1267,4.0751,4.099,2690320.0],["2006-07-19",4.1046,4.1691,4.0935,4.1673,2192263.0],["2006-07-20",4.1599,4.2226,4.1488,4.2042,2260978.0],["2006-07-21",4.2798,4.2798,4.206,4.2448,3866364.0],["2006-07-24",4.2448,4.2946,4.2337,4.2835,2468141.0],["2006-07-25",4.2614,4.2946,4.2521,4.2614,3502684.0],["2006-07-26",4.2411,4.2983,4.2411,4.289,6607329.0],["2006-07-27",4.2741,4.2928,4.2518,4.2648,5280366.0],["2006-07-28",4.2667,4.3039,4.2611,4.2909,1519365.0],["2006-07-31",4.2797,4.3039,4.235,4.2387,3085813.0],["2006-08-01",4.2443,4.2909,4.2257,4.2797,3128823.0],["2006-08-02",4.0711,4.1828,4.0599,4.1474,8174540.0],["2006-08-03",4.1288,4.1735,4.1009,4.1158,3010735.0],["2006-08-04",4.1158,4.1232,4.0878,4.1214,2664870.0],["2006-08-07",4.0953,4.1046,4.0245,4.0263,3180741.0],["2006-08-08",4.0524,4.0692,4.0152,4.0338,1882537.0],["2006-08-09",4.0524,4.0729,4.0245,4.0245,2171394.0],["2006-08-10",3.9965,4.0207,3.9686,4.0077,3580815.0],["2006-08-11",4.0152,4.017,3.976,3.9853,2037273.0],["2006-08-14",4.0152,4.0152,3.9909,4.0002,2726968.0],["2006-08-15",4.0133,4.0245,3.9947,3.9965,4108394.0],["2006-08-16",4.0245,4.0338,3.9742,3.9816,4264911.0],["2006-08-17",3.9891,3.9891,3.9276,3.9574,3392485.0],["2006-08-18",3.9499,3.9798,3.9313,3.9667,4663458.0],["2006-08-21",3.9667,3.9947,3.9555,3.9686,2107006.0],["2006-08-22",3.9742,3.9835,3.9555,3.9648,1453195.0],["2006-08-23",3.9667,3.9798,3.922,3.9239,1022327.0],["2006-08-24",3.9257,3.9444,3.9127,3.9388,1734672.0],["2006-08-25",3.9388,3.9481,3.922,3.9239,1461848.0],["2006-08-28",3.9183,3.9704,3.9183,3.9425,2235528.0],["2006-08-29",3.9406,3.9574,3.9239,3.9313,2710425.0],["2006-08-30",3.9257,3.9406,3.9127,3.9127,1737981.0],["2006-08-31",3.9164,3.9593,3.9164,3.9444,3199829.0],["2006-09-01",3.9518,3.9928,3.9444,3.9537,2664361.0],["2006-09-05",3.9462,3.9779,3.9406,3.9574,2843529.0],["2006-09-06",3.9313,3.9648,3.9239,3.9388,2387719.0],["2006-09-07",3.9332,3.9444,3.9071,3.9127,1426982.0],["2006-09-08",3.9201,3.9332,3.9108,3.9201,1091551.0],["2006-09-11",3.9127,3.9444,3.8903,3.9406,2739693.0],["2006-09-12",3.9574,3.9611,3.9145,3.9313,2353616.0],["2006-09-13",3.9406,3.9537,3.9071,3.9462,4321665.0],["2006-09-14",3.9481,3.9704,3.9332,3.935,1216510.0],["2006-09-15",3.9574,3.9593,3.9239,3.9257,2342164.0],["2006-09-18",3.9257,3.9313,3.8922,3.9164,1483481.0],["2006-09-19",3.9164,3.9593,3.9071,3.9462,2004951.0],["2006-09-20",3.9723,3.9853,3.9537,3.9742,1690644.0],["2006-09-21",3.9667,3.9779,3.9127,3.9313,2807899.0],["2006-09-22",3.9388,3.9518,3.9164,3.9332,1227963.0],["2006-09-25",3.9444,4.0021,3.9332,3.976,2509879.0],["2006-09-26",3.9816,3.9965,3.963,3.9779,1410185.0],["2006-09-27",3.9611,4.0412,3.9611,4.0375,2478576.0],["2006-09-28",4.0394,4.0543,4.0189,4.0282,3355583.0],["2006-09-29",4.0431,4.0766,4.0338,4.0506,3420735.0],["2006-10-02",4.0524,4.1027,4.0524,4.0934,2615497.0],["2006-10-03",4.0953,4.1158,4.0673,4.086,2488501.0],["2006-10-04",4.0729,4.099,4.0394,4.0841,2987067.0],["2006-10-05",4.0841,4.1046,4.0319,4.0617,2643237.0],["2006-10-06",4.0599,4.0766,4.0189,4.0282,2436838.0],["2006-10-09",4.0245,4.0412,4.0021,4.0319,1334344.0],["2006-10-10",4.0412,4.0468,4.017,4.0431,943432.0],["2006-10-11",4.0431,4.0804,4.0431,4.058,1779210.0],["2006-10-12",4.0692,4.1064,4.0524,4.1046,1191315.0],["2006-10-13",4.1065,4.1083,4.0711,4.0934,1222364.0],["2006-10-16",4.1009,4.1363,4.0897,4.1065,4475383.0],["2006-10-17",4.1195,4.181,4.1139,4.1735,2640947.0],["2006-10-18",4.1847,4.2499,4.181,4.2481,2905118.0],["2006-10-19",4.2331,4.289,4.2313,4.2816,3507774.0],["2006-10-20",4.2853,4.3058,4.2704,4.2965,3408264.0],["2006-10-23",4.2984,4.3375,4.263,4.3319,2689556.0],["2006-10-24",4.3114,4.3282,4.2909,4.3226,1647633.0],["2006-10-25",4.3133,4.3859,4.3133,4.3841,2138564.0],["2006-10-26",4.3971,4.4083,4.371,4.3878,3406737.0],["2006-10-27",4.401,4.401,4.3313,4.3445,2555689.0],["2006-10-30",4.3483,4.3727,4.3464,4.3502,3793832.0],["2006-10-31",4.3633,4.3897,4.337,4.3784,5862408.0],["2006-11-01",4.3972,4.4141,4.3558,4.3803,2475013.0],["2006-11-02",4.4875,4.4932,4.4104,4.4837,4405395.0],["2006-11-03",4.4762,4.4762,4.3972,4.4461,3182014.0],["2006-11-06",4.3821,4.4311,4.337,4.3972,2561288.0],["2006-11-07",4.384,4.4273,4.384,4.4104,2782194.0],["2006-11-08",4.3934,4.4875,4.3934,4.4781,2693374.0],["2006-11-09",4.4687,4.5007,4.4555,4.4781,2307297.0],["2006-11-10",4.4781,4.5214,4.4536,4.5007,3826153.0],["2006-11-13",4.5007,4.5251,4.4781,4.48,1938781.0],["2006-11-14",4.4781,4.5063,4.4574,4.4856,2267850.0],["2006-11-15",4.4932,4.5176,4.4743,4.4969,2990121.0],["2006-11-16",4.4969,4.5157,4.4856,4.4894,1817894.0],["2006-11-17",4.4894,4.5157,4.4837,4.4932,2361760.0],["2006-11-20",4.4781,4.5139,4.4743,4.5082,2694901.0],["2006-11-21",4.4988,4.5101,4.4725,4.4969,1191315.0],["2006-11-22",4.4837,4.4988,4.4574,4.4781,2066540.0],["2006-11-24",4.4649,4.5044,4.4631,4.4932,490931.0],["2006-11-27",4.495,4.495,4.4198,4.4311,2185392.0],["2006-11-28",4.4254,4.5044,4.4254,4.495,4698579.0],["2006-11-29",4.5063,4.6286,4.4781,4.6267,7968904.0],["2006-11-30",4.6098,4.6587,4.6004,4.6399,4140461.0],["2006-12-01",4.6192,4.6531,4.5778,4.5966,4239970.0],["2006-12-04",4.5966,4.6362,4.5891,4.6155,3006409.0],["2006-12-05",4.6079,4.6663,4.6004,4.6606,2391537.0],["2006-12-06",4.6663,4.6663,4.6324,4.638,1581972.0],["2006-12-07",4.6399,4.6569,4.6079,4.6211,1311693.0],["2006-12-08",4.6343,4.638,4.5854,4.5891,1944380.0],["2006-12-11",4.5854,4.6042,4.5571,4.5797,3994123.0],["2006-12-12",4.5759,4.6004,4.5628,4.5816,3429642.0],["2006-12-13",4.6004,4.6098,4.5872,4.6023,5176785.0],["2006-12-14",4.6061,4.6531,4.6023,4.6173,2228402.0],["2006-12-15",4.6192,4.6192,4.5741,4.5816,4173291.0],["2006-12-18",4.5816,4.5816,4.5402,4.5421,1482463.0],["2006-12-19",4.5571,4.5665,4.5195,4.5458,2758526.0],["2006-12-20",4.5364,4.5571,4.5101,4.5157,2010296.0],["2006-12-21",4.4631,4.5289,4.4631,4.5082,2028874.0],["2006-12-22",4.5251,4.5383,4.4894,4.5289,1939799.0],["2006-12-26",4.5421,4.5741,4.5139,4.5722,2133728.0],["2006-12-27",4.6098,4.6155,4.5722,4.5835,2278284.0],["2006-12-28",4.5854,4.6079,4.5346,4.544,2500972.0],["2006-12-29",4.5346,4.5609,4.5251,4.5346,1646615.0],["2007-01-03",4.5346,4.6079,4.5346,4.5665,3227315.0],["2007-01-04",4.5665,4.5929,4.5346,4.5496,2680140.0],["2007-01-05",4.5402,4.5402,4.4198,4.4348,4132062.0],["2007-01-08",4.4348,4.4743,4.3972,4.4273,3449748.0],["2007-01-09",4.4311,4.4536,4.4104,4.4405,4279927.0],["2007-01-10",4.4273,4.4856,4.416,4.4706,3738605.0],["2007-01-11",4.4781,4.4856,4.4499,4.4536,4352205.0],["2007-01-12",4.4593,4.4856,4.4311,4.4367,4180672.0],["2007-01-16",4.4292,4.4762,4.4217,4.448,4464185.0],["2007-01-17",4.448,4.4687,4.4254,4.4329,4541044.0],["2007-01-18",4.4442,4.4499,4.3934,4.4028,3706284.0],["2007-01-19",4.3878,4.401,4.3483,4.3803,3921845.0],["2007-01-22",4.3727,4.3859,4.3351,4.369,3585905.0],["2007-01-23",4.369,4.4254,4.3445,4.4066,2448290.0],["2007-01-24",4.4066,4.4631,4.4028,4.4612,2247744.0],["2007-01-25",4.4743,4.5195,4.4593,4.5063,5410670.0],["2007-01-26",4.5948,4.5948,4.4932,4.5534,4103813.0],["2007-01-29",4.5781,4.599,4.5192,4.523,5107561.0],["2007-01-30",4.5192,4.5458,4.4945,4.5268,4926102.0],["2007-01-31",4.5268,4.5344,4.4698,4.5211,6373698.0],["2007-02-01",4.5211,4.5458,4.5192,4.5401,4108394.0],["2007-02-02",4.5477,4.5629,4.5325,4.5477,2911989.0],["2007-02-05",4.5401,4.5724,4.5135,4.5496,2079774.0],["2007-02-06",4.561,4.5971,4.5458,4.5686,3003609.0],["2007-02-07",4.5686,4.5838,4.5515,4.5781,2260215.0],["2007-02-08",4.58,4.6388,4.5724,4.6199,1717112.0],["2007-02-09",4.6218,4.6616,4.6028,4.6256,1708968.0],["2007-02-12",4.5344,4.6407,4.5344,4.5914,3408773.0],["2007-02-13",4.6142,4.654,4.6028,4.635,5187219.0],["2007-02-14",4.6389,4.6996,4.6389,4.6711,3545949.0],["2007-02-15",4.6768,4.6768,4.6389,4.6483,2524131.0],["2007-02-16",4.6483,4.6578,4.6066,4.618,4040442.0],["2007-02-20",4.618,4.6787,4.5933,4.6692,4901161.0],["2007-02-21",4.6502,4.6654,4.5895,4.6218,3222988.0],["2007-02-22",4.6369,4.6426,4.5876,4.6142,1990445.0],["2007-02-23",4.6673,4.6768,4.5876,4.6161,2984776.0],["2007-02-26",4.635,4.711,4.6256,4.6502,3262436.0],["2007-02-27",4.6521,4.6787,4.5154,4.5458,3856439.0],["2007-02-28",4.5572,4.5971,4.4964,4.5192,4239970.0],["2007-03-01",4.4717,4.5629,4.4717,4.5268,3115080.0],["2007-03-02",4.5116,4.5211,4.4413,4.4717,8330040.0],["2007-03-05",4.4565,4.4565,4.4052,4.4261,5625214.0],["2007-03-06",4.4394,4.5002,4.4109,4.4926,3575216.0],["2007-03-07",4.485,4.5021,4.4432,4.4489,3312318.0],["2007-03-08",4.4736,4.4926,4.4451,4.4527,2082828.0],["2007-03-09",4.4641,4.4831,4.4413,4.4736,2043890.0],["2007-03-12",4.466,4.5211,4.4546,4.5211,1289552.0],["2007-03-13",4.4926,4.5268,4.4451,4.4527,2980959.0],["2007-03-14",4.4641,4.485,4.4071,4.4679,3500648.0],["2007-03-15",4.4622,4.5515,4.4489,4.5363,2582666.0],["2007-03-16",4.5439,4.5591,4.5097,4.5135,3157327.0],["2007-03-19",4.5306,4.561,4.5154,4.542,2385174.0],["2007-03-20",4.5496,4.6047,4.5325,4.5971,2031419.0],["2007-03-21",4.5914,4.6275,4.5591,4.6047,3457637.0],["2007-03-22",4.6161,4.6275,4.5952,4.6104,3334968.0],["2007-03-23",4.6066,4.6351,4.5857,4.6256,2832331.0],["2007-03-26",4.6218,4.6426,4.5876,4.637,3510319.0],["2007-03-27",4.6161,4.6654,4.5876,4.6578,5040627.0],["2007-03-28",4.6578,4.6939,4.6407,4.6407,2791356.0],["2007-03-29",4.6635,4.6806,4.6312,4.6768,2011314.0],["2007-03-30",4.6749,4.711,4.6009,4.6426,6542686.0],["2007-04-02",4.6408,4.73,4.6332,4.73,3153510.0],["2007-04-03",4.7319,4.7566,4.7186,4.7205,4949262.0],["2007-04-04",4.7224,4.7433,4.6958,4.7034,3061635.0],["2007-04-05",4.6996,4.7224,4.6901,4.7205,2349544.0],["2007-04-09",4.7167,4.768,4.7167,4.7566,2480103.0],["2007-04-10",4.7471,4.768,4.7471,4.7547,2756744.0],["2007-04-11",4.7642,4.7642,4.7205,4.7357,2371940.0],["2007-04-12",4.7357,4.7471,4.6882,4.7148,3106682.0],["2007-04-13",4.7148,4.7509,4.6958,4.7509,1995789.0],["2007-04-16",4.7623,4.7623,4.6939,4.7053,2849128.0],["2007-04-17",4.7072,4.7281,4.6939,4.7243,1977465.0],["2007-04-18",4.7243,4.7338,4.7053,4.7091,5563370.0],["2007-04-19",4.618,4.7661,4.618,4.7034,2195826.0],["2007-04-20",4.7034,4.7376,4.6958,4.711,4989727.0],["2007-04-23",4.7205,4.7376,4.6977,4.7053,4842372.0],["2007-04-24",4.7072,4.711,4.6692,4.6768,6163990.0],["2007-04-25",4.7091,4.7927,4.6996,4.7775,9550367.0],["2007-04-26",4.7679,4.8005,4.7622,4.7775,4275600.0],["2007-04-27",4.7814,4.7948,4.7603,4.7718,3397575.0],["2007-04-30",4.7756,4.7794,4.7066,4.7143,3071052.0],["2007-05-01",4.7277,4.7545,4.6932,4.7545,8039146.0],["2007-05-02",4.7449,4.8005,4.7277,4.7929,2993175.0],["2007-05-03",4.7929,4.8197,4.7737,4.8082,3339295.0],["2007-05-04",4.8389,4.8753,4.7814,4.7986,4001758.0],["2007-05-07",4.8216,4.86,4.7986,4.8504,3298066.0],["2007-05-08",4.8465,4.858,4.7986,4.812,2608371.0],["2007-05-09",4.812,4.8408,4.789,4.8101,2755217.0],["2007-05-10",4.8101,4.812,4.7449,4.7449,2518023.0],["2007-05-11",4.7545,4.7814,4.7353,4.7699,4354750.0],["2007-05-14",4.789,4.8178,4.7794,4.8101,5341192.0],["2007-05-15",4.8063,4.8676,4.789,4.7948,3313590.0],["2007-05-16",4.8082,4.8274,4.7814,4.8005,2726968.0],["2007-05-17",4.8024,4.8312,4.7775,4.7775,3479779.0],["2007-05-18",4.7967,4.8638,4.7967,4.8619,3798413.0],["2007-05-21",4.8542,4.8619,4.8005,4.8216,3011753.0],["2007-05-22",4.835,4.8638,4.8063,4.8312,3960275.0],["2007-05-23",4.8408,4.8446,4.7123,4.7258,4275091.0],["2007-05-24",4.7258,4.7334,4.5801,4.5935,5900328.0],["2007-05-25",4.6088,4.628,4.5187,4.5839,3921591.0],["2007-05-29",4.5801,4.6222,4.5705,4.5896,3612373.0],["2007-05-30",4.5494,4.5494,4.0989,4.2311,20175742.0],["2007-05-31",4.3136,4.3136,4.2292,4.258,14251746.0],["2007-06-01",4.2465,4.2771,4.2158,4.2235,12137105.0],["2007-06-04",4.1985,4.235,4.187,4.212,7010457.0],["2007-06-05",4.2005,4.212,4.1564,4.1717,6251029.0],["2007-06-06",4.1602,4.189,4.1219,4.1487,5240664.0],["2007-06-07",4.1564,4.1583,4.003,4.0164,8063069.0],["2007-06-08",4.0183,4.0778,3.9685,4.0356,6096039.0],["2007-06-11",4.0356,4.1199,4.026,4.1008,7031581.0],["2007-06-12",4.0087,4.1027,4.0068,4.0413,6215654.0],["2007-06-13",4.0548,4.0873,4.0222,4.072,6405002.0],["2007-06-14",4.072,4.0893,4.0433,4.0643,3218407.0],["2007-06-15",4.0835,4.1314,4.0739,4.1219,6528180.0],["2007-06-18",4.1314,4.141,4.095,4.1123,3702466.0],["2007-06-19",3.9532,4.1199,3.9512,4.0873,3575980.0],["2007-06-20",4.0989,4.1199,3.9992,3.9992,3467308.0],["2007-06-21",4.0011,4.0509,3.9781,4.0222,3876290.0],["2007-06-22",4.0222,4.0222,3.9148,3.9493,5181366.0],["2007-06-25",4.026,4.026,3.9263,3.9551,6459719.0],["2007-06-26",3.9532,4.0509,3.9014,3.9052,9687288.0],["2007-06-27",3.817,3.934,3.8151,3.9282,9642496.0],["2007-06-28",3.9301,3.9934,3.9091,3.9589,6937925.0],["2007-06-29",3.9762,4.003,3.9416,3.9704,4790454.0],["2007-07-02",4.0011,4.0509,4.0011,4.049,3832770.0],["2007-07-03",3.9819,4.0663,3.9819,4.0413,2091481.0],["2007-07-05",4.0509,4.0528,3.9493,3.9896,4538244.0],["2007-07-06",3.9723,4.0241,3.9474,3.9972,3671163.0],["2007-07-09",3.9972,4.026,3.9877,3.9972,4041206.0],["2007-07-10",3.9551,4.0087,3.9474,3.9685,6004164.0],["2007-07-11",3.9819,4.0318,3.9666,4.0049,6076951.0],["2007-07-12",4.0356,4.049,4.0049,4.0413,5342973.0],["2007-07-13",4.026,4.0758,4.0164,4.072,3957730.0],["2007-07-16",4.0586,4.0682,4.0126,4.0183,3831243.0],["2007-07-17",4.0107,4.0528,3.9915,4.0202,3756166.0],["2007-07-18",4.0202,4.0567,3.9972,4.0337,5185692.0],["2007-07-19",3.9666,4.1199,3.9666,4.1104,4709523.0],["2007-07-20",4.118,4.1564,4.0375,4.0413,9531534.0],["2007-07-23",4.0758,4.1161,4.0413,4.0605,4784346.0],["2007-07-24",3.9992,4.026,3.8745,3.888,10720304.0],["2007-07-25",3.8976,3.9282,3.8324,3.9033,8224931.0],["2007-07-26",3.9436,3.9436,3.7403,3.8305,10050714.0],["2007-07-27",3.8576,3.8789,3.7277,3.7296,8692448.0],["2007-07-30",3.7238,3.8498,3.718,3.7781,8448128.0],["2007-07-31",3.8111,3.813,3.6966,3.6986,7715168.0],["2007-08-01",3.7044,3.8149,3.6947,3.7994,8332585.0],["2007-08-02",3.7975,4.1039,3.7529,3.9391,13181319.0],["2007-08-03",3.9662,3.9856,3.6792,3.6792,10626902.0],["2007-08-06",3.7335,3.7374,3.5492,3.7257,9301975.0],["2007-08-07",3.6986,3.7412,3.6287,3.7218,7115057.0],["2007-08-08",3.7141,3.7606,3.621,3.6637,9531025.0],["2007-08-09",3.6365,3.6462,3.4096,3.5201,13176738.0],["2007-08-10",3.5163,3.7839,3.4813,3.7626,12689116.0],["2007-08-13",3.7878,3.8363,3.59,3.5977,6957012.0],["2007-08-14",3.6171,3.6462,3.5415,3.5938,6770973.0],["2007-08-15",3.6132,3.7277,3.5589,3.5686,6464300.0],["2007-08-16",3.5453,3.6074,3.4348,3.5822,8936513.0],["2007-08-17",3.654,3.7083,3.5376,3.6695,7190389.0],["2007-08-20",3.685,3.7141,3.5841,3.6384,5140391.0],["2007-08-21",3.6462,3.7393,3.6307,3.7083,5418814.0],["2007-08-22",3.7063,3.7354,3.6908,3.7277,5672296.0],["2007-08-23",3.7626,3.7975,3.7315,3.7839,5350354.0],["2007-08-24",3.7994,3.8576,3.7664,3.8498,4904979.0],["2007-08-27",3.8634,3.8634,3.7218,3.7238,5594928.0],["2007-08-28",3.7354,3.7451,3.6132,3.6171,5689093.0],["2007-08-29",3.6559,3.6675,3.5841,3.6637,6122252.0],["2007-08-30",3.6229,3.6578,3.6035,3.6462,4993036.0],["2007-08-31",3.6792,3.6986,3.6132,3.654,4522465.0],["2007-09-04",3.654,3.7238,3.6501,3.6986,4382999.0],["2007-09-05",3.6675,3.6753,3.621,3.6559,4630882.0],["2007-09-06",3.6792,3.6792,3.6152,3.6695,2654435.0],["2007-09-07",3.6695,3.6695,3.6132,3.6307,6654666.0],["2007-09-10",3.6501,3.6656,3.6132,3.6287,4052658.0],["2007-09-11",3.6462,3.7005,3.621,3.6869,4448406.0],["2007-09-12",3.685,3.78,3.6753,3.7471,5067604.0],["2007-09-13",3.7761,3.7761,3.6908,3.7063,2683194.0],["2007-09-14",3.685,3.7315,3.6772,3.718,2331220.0],["2007-09-17",3.6966,3.716,3.6617,3.6927,2108533.0],["2007-09-18",3.7141,3.7858,3.6908,3.78,3148674.0],["2007-09-19",3.8014,3.8246,3.7858,3.8188,3393758.0],["2007-09-20",3.8208,3.8266,3.7509,3.7723,2704826.0],["2007-09-21",3.7761,3.8149,3.7432,3.7626,4752533.0],["2007-09-24",3.7761,3.8091,3.7645,3.7684,3394521.0],["2007-09-25",3.7645,3.7858,3.7199,3.7354,5802091.0],["2007-09-26",3.7645,3.7839,3.7451,3.7684,3570635.0],["2007-09-27",3.7761,3.7897,3.7432,3.7587,2050507.0],["2007-09-28",3.7393,3.7684,3.7024,3.7121,3737587.0],["2007-10-01",3.7451,3.8014,3.7044,3.7897,3413863.0],["2007-10-02",3.7955,3.8091,3.7723,3.8014,2213896.0],["2007-10-03",3.7781,3.8033,3.7645,3.7781,2287955.0],["2007-10-04",3.7955,3.8014,3.782,3.7936,1804914.0],["2007-10-05",3.8208,3.8925,3.7975,3.8595,3639859.0],["2007-10-08",3.8634,3.908,3.8615,3.8945,3162926.0],["2007-10-09",3.9119,4.0031,3.8867,4.0011,7782356.0],["2007-10-10",4.0147,4.0322,3.9585,3.9875,4851279.0],["2007-10-11",4.0205,4.038,3.972,3.9875,3816737.0],["2007-10-12",3.9934,4.0147,3.9526,3.9837,3208991.0],["2007-10-15",3.9875,4.0011,3.9022,3.9429,3163181.0],["2007-10-16",3.9468,3.9565,3.8906,3.8983,3230623.0],["2007-10-17",3.9158,3.9585,3.8692,3.9061,3091666.0],["2007-10-18",3.8964,3.9313,3.8867,3.8945,2893156.0],["2007-10-19",3.8751,3.9177,3.8014,3.8091,6556938.0],["2007-10-22",3.7955,3.8324,3.7761,3.8208,2899010.0],["2007-10-23",3.8266,3.8479,3.7471,3.78,3548239.0],["2007-10-24",3.78,3.8052,3.7315,3.8052,4950280.0],["2007-10-25",3.8014,3.8537,3.7917,3.8498,3563764.0],["2007-10-26",3.846,3.8751,3.8111,3.8751,3450002.0],["2007-10-29",3.8751,3.8947,3.8535,3.8849,2915298.0],["2007-10-30",3.8652,3.9732,3.8554,3.9477,3803248.0],["2007-10-31",3.9732,4.0203,3.9477,4.0124,4654296.0],["2007-11-01",3.9692,3.9928,3.9084,3.9163,4085234.0],["2007-11-02",3.7279,3.7613,3.5984,3.6553,14346165.0],["2007-11-05",3.6298,3.6985,3.5474,3.5827,7063393.0],["2007-11-06",3.5847,3.5964,3.5239,3.5709,4443570.0],["2007-11-07",3.5709,3.5788,3.4316,3.4356,5841284.0],["2007-11-08",3.4395,3.5552,3.4395,3.5513,9173962.0],["2007-11-09",3.514,3.5513,3.4807,3.516,6697168.0],["2007-11-12",3.5062,3.5513,3.4925,3.5101,5363842.0],["2007-11-13",3.5121,3.5435,3.4552,3.5297,7543126.0],["2007-11-14",3.5435,3.5552,3.5003,3.5239,6365554.0],["2007-11-15",3.5317,3.5435,3.4983,3.5239,6801004.0],["2007-11-16",3.5395,3.5395,3.467,3.5258,6860557.0],["2007-11-19",3.4983,3.5356,3.4885,3.516,5986858.0],["2007-11-20",3.5219,3.5454,3.4768,3.5297,7075355.0],["2007-11-21",3.5082,3.5886,3.5062,3.5317,5438920.0],["2007-11-23",3.5474,3.5964,3.5239,3.5925,2258179.0],["2007-11-26",3.5847,3.6063,3.5003,3.5062,7521239.0],["2007-11-27",3.518,3.5533,3.4905,3.5376,7370066.0],["2007-11-28",3.5376,3.6063,3.5376,3.6063,5636412.0],["2007-11-29",3.5964,3.618,3.5611,3.5847,5326940.0],["2007-11-30",3.6298,3.6318,3.5886,3.6318,7181227.0],["2007-12-03",3.669,3.669,3.6063,3.6337,5917125.0],["2007-12-04",3.62,3.6553,3.5925,3.6259,3964347.0],["2007-12-05",3.6514,3.6789,3.6377,3.6789,3202628.0],["2007-12-06",3.6769,3.7416,3.6416,3.7377,3450257.0],["2007-12-07",3.7377,3.775,3.7299,3.7514,3992596.0],["2007-12-10",3.7671,3.7887,3.7279,3.7887,3288395.0],["2007-12-11",3.7868,3.7985,3.7102,3.7122,5397691.0],["2007-12-12",3.7809,3.8201,3.6985,3.7514,5638193.0],["2007-12-13",3.7279,3.8005,3.7063,3.7966,5622414.0],["2007-12-14",3.7966,3.7985,3.7083,3.7083,3195248.0],["2007-12-17",3.7004,3.7004,3.6278,3.6396,5345264.0],["2007-12-18",3.6592,3.671,3.6082,3.6416,5077275.0],["2007-12-19",3.6769,3.6769,3.5866,3.6023,5323631.0],["2007-12-20",3.622,3.6278,3.5552,3.6043,4352459.0],["2007-12-21",3.6377,3.7259,3.62,3.7044,9203229.0],["2007-12-24",3.7142,3.7279,3.6867,3.6985,2243418.0],["2007-12-26",3.6749,3.6965,3.6514,3.6592,2781176.0],["2007-12-27",3.6612,3.6808,3.6396,3.6533,5366642.0],["2007-12-28",3.6671,3.7142,3.6553,3.7004,5407871.0],["2007-12-31",3.6965,3.7181,3.6749,3.7063,3987761.0],["2008-01-02",3.673,3.7711,3.669,3.7044,5241173.0],["2008-01-03",3.7083,3.7456,3.6965,3.7044,3551293.0],["2008-01-04",3.7024,3.7142,3.6533,3.6533,3603466.0],["2008-01-07",3.669,3.7573,3.6671,3.7358,5030702.0],["2008-01-08",3.7475,3.7809,3.7004,3.7004,6191731.0],["2008-01-09",3.7122,3.7573,3.671,3.7573,4517630.0],["2008-01-10",3.724,3.7711,3.7004,3.7456,5881241.0],["2008-01-11",3.7161,3.8083,3.7102,3.775,4059021.0],["2008-01-14",3.7809,3.7985,3.7475,3.7593,7577229.0],["2008-01-15",3.7456,3.7593,3.6808,3.6867,8255217.0],["2008-01-16",3.6847,3.7259,3.6514,3.6514,6770973.0],["2008-01-17",3.6396,3.6533,3.569,3.5749,6698695.0],["2008-01-18",3.5808,3.6082,3.467,3.4807,7949817.0],["2008-01-22",3.3845,3.4493,3.2923,3.4356,9061473.0],["2008-01-23",3.3414,3.6592,3.3002,3.6514,11332631.0],["2008-01-24",3.6514,3.6769,3.5886,3.5984,9312919.0],["2008-01-25",3.6239,3.6514,3.5042,3.5258,9791379.0],["2008-01-28",3.5474,3.6102,3.518,3.567,8850238.0],["2008-01-29",3.5909,3.7041,3.5829,3.6982,8365161.0],["2008-01-30",3.722,3.7697,3.6564,3.6783,6584424.0],["2008-01-31",3.6286,3.8095,3.5929,3.7657,8621697.0],["2008-02-01",3.7677,3.8254,3.73,3.8035,6395331.0],["2008-02-04",3.8114,3.9386,3.7936,3.9148,6211327.0],["2008-02-05",3.8532,3.9068,3.7419,3.7479,5110360.0],["2008-02-06",3.7876,3.8293,3.7478,3.7538,4933483.0],["2008-02-07",3.7538,3.7618,3.6862,3.7161,5890657.0],["2008-02-08",3.6823,3.726,3.6743,3.6902,3788742.0],["2008-02-11",3.6763,3.7002,3.6366,3.6525,4122137.0],["2008-02-12",3.6783,3.7101,3.6425,3.6803,4636481.0],["2008-02-13",3.7002,3.728,3.6564,3.6704,3843714.0],["2008-02-14",3.6644,3.722,3.5948,3.6048,5377585.0],["2008-02-15",3.6087,3.6087,3.5452,3.5948,4515339.0],["2008-02-19",3.6386,3.6644,3.5909,3.6087,9672527.0],["2008-02-20",3.6068,3.6505,3.571,3.6326,6747559.0],["2008-02-21",3.6584,3.6584,3.5452,3.5511,4274073.0],["2008-02-22",3.567,3.573,3.5034,3.569,5124867.0],["2008-02-25",3.577,3.6048,3.5471,3.6028,4640044.0],["2008-02-26",3.5829,3.6405,3.577,3.6326,4758641.0],["2008-02-27",3.6306,3.6405,3.571,3.5789,4060548.0],["2008-02-28",3.573,3.5849,3.5114,3.5392,3255564.0],["2008-02-29",3.5034,3.5253,3.4021,3.416,6097820.0],["2008-03-03",3.416,3.4816,3.4001,3.4816,6367336.0],["2008-03-04",3.4537,3.5511,3.4438,3.5471,8044491.0],["2008-03-05",3.5789,3.5789,3.4816,3.5293,6428670.0],["2008-03-06",3.5293,3.5293,3.4259,3.4279,5650155.0],["2008-03-07",3.4021,3.4518,3.3802,3.4339,5405835.0],["2008-03-10",3.4259,3.4637,3.4021,3.414,4675165.0],["2008-03-11",3.4518,3.5014,3.422,3.4975,5937485.0],["2008-03-12",3.4975,3.5452,3.4617,3.4677,4832701.0],["2008-03-13",3.4438,3.4895,3.4021,3.4736,5586530.0],["2008-03-14",3.4915,3.4915,3.3683,3.414,7857433.0],["2008-03-17",3.3385,3.4398,3.3385,3.422,6889061.0],["2008-03-18",3.4696,3.4895,3.4239,3.4855,5335593.0],["2008-03-19",3.4955,3.5511,3.4418,3.4418,5172713.0],["2008-03-20",3.4438,3.4995,3.412,3.4756,5089237.0],["2008-03-24",3.4975,3.5014,3.4418,3.4597,3411573.0],["2008-03-25",3.4736,3.5014,3.4498,3.4677,2988085.0],["2008-03-26",3.4557,3.4895,3.4478,3.4597,2889339.0],["2008-03-27",3.4796,3.4955,3.422,3.4259,3902758.0],["2008-03-28",3.4359,3.4557,3.3703,3.3822,4842117.0],["2008-03-31",3.3941,3.4319,3.3743,3.4259,5681458.0],["2008-04-01",3.4577,3.5491,3.4378,3.5432,7574684.0],["2008-04-02",3.5591,3.6266,3.5372,3.5829,4894290.0],["2008-04-03",3.569,3.6068,3.5531,3.563,3916755.0],["2008-04-04",3.5889,3.6008,3.5253,3.5332,4779510.0],["2008-04-07",3.5332,3.571,3.5233,3.5312,4408958.0],["2008-04-08",3.5134,3.5571,3.5114,3.5293,4753551.0],["2008-04-09",3.4975,3.5471,3.4975,3.5273,3790269.0],["2008-04-10",3.5471,3.5551,3.4855,3.5094,5706654.0],["2008-04-11",3.4875,3.5213,3.4796,3.4975,4961478.0],["2008-04-14",3.5114,3.5173,3.4836,3.4995,6068553.0],["2008-04-15",3.5054,3.5511,3.4935,3.5412,3731225.0],["2008-04-16",3.565,3.6227,3.5332,3.6187,4851025.0],["2008-04-17",3.6127,3.6445,3.6028,3.6286,3344385.0],["2008-04-18",3.6604,3.6882,3.6346,3.6823,6035213.0],["2008-04-21",3.6704,3.6783,3.6286,3.6505,4468002.0],["2008-04-22",3.6167,3.6644,3.6167,3.6366,3363727.0],["2008-04-23",3.6564,3.6982,3.6425,3.6723,30975704.0],["2008-04-24",3.6823,3.724,3.6425,3.6862,4902179.0],["2008-04-25",3.6962,3.7359,3.6405,3.6564,4619175.0],["2008-04-28",3.6866,3.6907,3.6564,3.6625,4152168.0],["2008-04-29",3.6645,3.6826,3.6484,3.6524,4001504.0],["2008-04-30",3.6464,3.6746,3.5981,3.6021,4425246.0],["2008-05-01",3.6001,3.6886,3.6001,3.6886,4715376.0],["2008-05-02",3.7228,3.7228,3.5981,3.6122,9758294.0],["2008-05-05",3.6122,3.6323,3.5639,3.586,4853315.0],["2008-05-06",3.5759,3.6182,3.5458,3.6102,4770348.0],["2008-05-07",3.6182,3.6363,3.5377,3.5437,4063856.0],["2008-05-08",3.5759,3.5961,3.5337,3.5719,4913123.0],["2008-05-09",3.5619,3.6021,3.5317,3.584,3992087.0],["2008-05-12",3.586,3.6303,3.5719,3.6242,3297557.0],["2008-05-13",3.6263,3.6544,3.5941,3.6102,4914395.0],["2008-05-14",3.6122,3.6685,3.5941,3.6464,3947550.0],["2008-05-15",3.6383,3.6544,3.6182,3.6383,3921336.0],["2008-05-16",3.6645,3.6645,3.6303,3.6544,4223937.0],["2008-05-19",3.6484,3.6886,3.6424,3.6766,3469599.0],["2008-05-20",3.6725,3.7228,3.6444,3.6564,5675096.0],["2008-05-21",3.6685,3.7148,3.6202,3.6222,6294294.0],["2008-05-22",3.6222,3.6625,3.6162,3.6544,8533640.0],["2008-05-23",3.6263,3.6363,3.5417,3.5518,10816250.0],["2008-05-27",3.5397,3.582,3.5397,3.5739,8799592.0],["2008-05-28",3.59,3.6323,3.58,3.5961,19932186.0],["2008-05-29",3.592,3.6725,3.58,3.6303,5601800.0],["2008-05-30",3.6263,3.6544,3.6001,3.6403,6160682.0],["2008-06-02",3.6182,3.6363,3.578,3.6081,5192055.0],["2008-06-03",3.6303,3.6323,3.5478,3.5699,4212739.0],["2008-06-04",3.5518,3.6021,3.5498,3.5699,5468442.0],["2008-06-05",3.5659,3.5981,3.5458,3.586,3915737.0],["2008-06-06",3.5639,3.578,3.4633,3.4633,6864629.0],["2008-06-09",3.4814,3.5256,3.4693,3.5075,4742099.0],["2008-06-10",3.4834,3.5317,3.4673,3.5256,4166674.0],["2008-06-11",3.4955,3.5256,3.4592,3.4633,6233469.0],["2008-06-12",3.4633,3.4814,3.4351,3.4512,5297927.0],["2008-06-13",3.4552,3.4995,3.4451,3.4794,5092800.0],["2008-06-16",3.4633,3.4874,3.4391,3.4834,4258803.0],["2008-06-17",3.4934,3.4975,3.4773,3.4794,4808269.0],["2008-06-18",3.4612,3.4975,3.4431,3.4512,5416015.0],["2008-06-19",3.4431,3.5075,3.4391,3.5035,6509856.0],["2008-06-20",3.58,3.58,3.4592,3.4713,8754800.0],["2008-06-23",3.4894,3.5337,3.4753,3.5015,3957221.0],["2008-06-24",3.5136,3.5216,3.4854,3.5035,4483781.0],["2008-06-25",3.5136,3.5558,3.5055,3.5357,5313706.0],["2008-06-26",3.5277,3.5558,3.5116,3.5478,11192401.0],["2008-06-27",3.5417,3.5719,3.5256,3.5458,13503261.0],["2008-06-30",3.58,3.6343,3.5095,3.6061,10115103.0],["2008-07-01",3.5478,3.6907,3.5478,3.6645,11111216.0],["2008-07-02",3.6605,3.7128,3.6524,3.6746,7181990.0],["2008-07-03",3.6766,3.6886,3.5518,3.5639,5963444.0],["2008-07-07",3.5639,3.6061,3.5216,3.5458,5796492.0],["2008-07-08",3.5357,3.6343,3.5317,3.6242,6179769.0],["2008-07-09",3.6142,3.6625,3.5961,3.6343,5776132.0],["2008-07-10",3.6142,3.6363,3.5759,3.6061,6446231.0],["2008-07-11",3.59,3.6182,3.5216,3.5699,6365300.0],["2008-07-14",3.5981,3.5981,3.5095,3.5196,4540280.0],["2008-07-15",3.4733,3.5196,3.4653,3.4874,6082550.0],["2008-07-16",3.4914,3.5035,3.421,3.4391,5089491.0],["2008-07-17",3.4492,3.4653,3.4009,3.4451,7126000.0],["2008-07-18",3.4129,3.5176,3.4129,3.4572,6637869.0],["2008-07-21",3.4773,3.5055,3.4532,3.4894,4517884.0],["2008-07-22",3.4612,3.5478,3.4612,3.5397,3500393.0],["2008-07-23",3.5377,3.5659,3.4512,3.4653,5766970.0],["2008-07-24",3.4733,3.4934,3.419,3.4431,3903521.0],["2008-07-25",3.4633,3.4673,3.3948,3.4069,3658438.0],["2008-07-28",3.4049,3.427,3.3808,3.4029,3723081.0],["2008-07-29",3.4335,3.4682,3.3906,3.4641,3367544.0],["2008-07-30",3.4722,3.5008,3.4151,3.4906,5543519.0],["2008-07-31",3.4865,3.5171,3.4661,3.4845,6472190.0],["2008-08-01",3.4967,3.513,3.4172,3.4172,4087016.0],["2008-08-04",3.3968,3.4396,3.3886,3.411,4135116.0],["2008-08-05",3.4355,3.4824,3.3152,3.4539,7165193.0],["2008-08-06",3.4498,3.4947,3.4233,3.4457,5891166.0],["2008-08-07",3.4294,3.4294,3.3498,3.356,5988131.0],["2008-08-08",3.356,3.4294,3.3498,3.4294,2777359.0],["2008-08-11",3.4151,3.511,3.3988,3.4906,6828490.0],["2008-08-12",3.5029,3.5029,3.4335,3.4498,4908287.0],["2008-08-13",3.4478,3.4804,3.4212,3.4478,3746240.0],["2008-08-14",3.411,3.4294,3.3498,3.3682,7081208.0],["2008-08-15",3.3662,3.3886,3.3519,3.3784,8629077.0],["2008-08-18",3.3845,3.4151,3.3784,3.4029,3877817.0],["2008-08-19",3.3866,3.4131,3.3662,3.4008,6785734.0],["2008-08-20",3.3906,3.4029,3.358,3.3947,4345842.0],["2008-08-21",3.3947,3.409,3.356,3.3947,5367405.0],["2008-08-22",3.3886,3.4192,3.3886,3.3988,2649854.0],["2008-08-25",3.3906,3.4008,3.3437,3.3621,3596085.0],["2008-08-26",3.358,3.3947,3.3498,3.3621,4280436.0],["2008-08-27",3.3702,3.3988,3.3682,3.3927,3162163.0],["2008-08-28",3.4029,3.4151,3.3702,3.4131,3724353.0],["2008-08-29",3.409,3.4192,3.3621,3.3621,3365254.0],["2008-09-02",3.3682,3.4172,3.3417,3.36,3607283.0],["2008-09-03",3.3498,3.3764,3.3213,3.3458,2885012.0],["2008-09-04",3.3254,3.3498,3.3009,3.3172,4361876.0],["2008-09-05",3.2988,3.3356,3.2152,3.2458,5289783.0],["2008-09-08",3.2866,3.3192,3.1928,3.3172,10245152.0],["2008-09-09",3.3029,3.3356,3.2764,3.2927,6112836.0],["2008-09-10",3.3029,3.3233,3.2621,3.2988,5352899.0],["2008-09-11",3.2642,3.3294,3.2438,3.3254,5774351.0],["2008-09-12",3.307,3.409,3.2907,3.3886,4000995.0],["2008-09-15",3.3458,3.3784,3.2846,3.2866,6076697.0],["2008-09-16",3.2846,3.3437,3.1499,3.3294,8824788.0],["2008-09-17",3.3029,3.3029,3.0969,3.0989,19261324.0],["2008-09-18",3.1214,3.152,3.0112,3.1234,23152629.0],["2008-09-19",3.1581,3.309,3.0499,3.1805,11927906.0],["2008-09-22",3.1866,3.1948,3.0989,3.1132,6614964.0],["2008-09-23",3.1152,3.1377,3.0214,3.0397,7621766.0],["2008-09-24",3.0561,3.0805,3.0112,3.0561,5337120.0],["2008-09-25",3.0744,3.1458,3.0642,3.0928,6748068.0],["2008-09-26",3.0601,3.1336,3.0561,3.1091,6515455.0],["2008-09-29",3.0969,3.1009,2.8561,2.8949,9228679.0],["2008-09-30",2.9337,3.0193,2.8623,3.0112,11214797.0],["2008-10-01",3.003,3.0744,2.9826,3.0275,7764795.0],["2008-10-02",2.9867,3.0601,2.9581,3.0295,6771482.0],["2008-10-03",3.0744,3.1805,3.0112,3.0214,9086159.0],["2008-10-06",2.9969,3.0499,2.7378,2.8806,9809194.0],["2008-10-07",2.9275,2.952,2.7052,2.7052,8774906.0],["2008-10-08",2.6521,2.748,2.5909,2.6705,13238327.0],["2008-10-09",2.6684,2.7011,2.5052,2.5052,13523367.0],["2008-10-10",2.238,2.44,2.1441,2.3563,17124033.0],["2008-10-13",2.4624,2.5848,2.342,2.5746,7325274.0],["2008-10-14",2.6725,2.7297,2.5256,2.6378,10356878.0],["2008-10-15",2.5848,2.6174,2.4359,2.4461,8374832.0],["2008-10-16",2.4461,2.6358,2.3726,2.6338,13764887.0],["2008-10-17",2.5705,2.8092,2.5338,2.6705,11413307.0],["2008-10-20",2.6521,2.8215,2.6378,2.8215,6329670.0],["2008-10-21",2.7949,2.8113,2.697,2.7133,6996714.0],["2008-10-22",2.695,2.7011,2.4746,2.5664,8649437.0],["2008-10-23",2.5766,2.6909,2.4889,2.644,13989865.0],["2008-10-24",2.4624,2.6215,2.442,2.5624,9542223.0],["2008-10-27",2.5114,2.5624,2.4359,2.4604,8036092.0],["2008-10-28",2.5256,2.7093,2.4338,2.7093,8483503.0],["2008-10-29",2.7113,2.7321,2.6075,2.6262,6720327.0],["2008-10-30",2.7051,2.7445,2.6117,2.7321,5914326.0],["2008-10-31",2.7196,2.7445,2.6698,2.6906,15306648.0],["2008-11-03",2.6698,2.7653,2.6698,2.7445,8782286.0],["2008-11-04",2.7861,2.9086,2.7528,2.8068,5193327.0],["2008-11-05",2.7923,2.894,2.7466,2.7508,5128939.0],["2008-11-06",2.7466,2.7715,2.5764,2.593,5832377.0],["2008-11-07",2.6158,2.6968,2.5764,2.647,7675211.0],["2008-11-10",2.6906,2.7259,2.5141,2.5639,5948174.0],["2008-11-11",2.5556,2.5785,2.4788,2.5141,7639072.0],["2008-11-12",2.4788,2.5016,2.4207,2.4311,5646083.0],["2008-11-13",2.429,2.539,2.3023,2.539,11147355.0],["2008-11-14",2.1902,2.5099,2.1902,2.3978,9573272.0],["2008-11-17",2.3667,2.4954,2.3376,2.4373,8634676.0],["2008-11-18",2.4228,2.4643,2.3106,2.4041,7794063.0],["2008-11-19",2.3937,2.4684,2.3003,2.3003,9377816.0],["2008-11-20",2.2774,2.3273,2.1487,2.1757,12858867.0],["2008-11-21",2.2151,2.3709,2.1487,2.3646,12660357.0],["2008-11-24",2.3875,2.485,2.3293,2.429,9904886.0],["2008-11-25",2.4705,2.5743,2.3999,2.485,11106635.0],["2008-11-26",2.4414,2.485,2.3999,2.456,8550946.0],["2008-11-28",2.4975,2.5016,2.4311,2.5016,3962311.0],["2008-12-01",2.4456,2.485,2.3501,2.3522,10193234.0],["2008-12-02",2.321,2.4186,2.2463,2.3439,10714450.0],["2008-12-03",2.294,2.4186,2.2837,2.4145,12374808.0],["2008-12-04",2.4082,2.4269,2.211,2.2629,10620540.0],["2008-12-05",2.2359,2.3273,2.1757,2.321,8679468.0],["2008-12-08",2.3584,2.375,2.238,2.2982,10060385.0],["2008-12-09",2.2816,2.3854,2.2816,2.3335,8474341.0],["2008-12-10",2.3273,2.375,2.2961,2.3459,9601522.0],["2008-12-11",2.3314,2.4456,2.3127,2.3605,8952292.0],["2008-12-12",2.321,2.4207,2.294,2.4165,9952986.0],["2008-12-15",2.4248,2.4352,2.3231,2.3626,6085095.0],["2008-12-16",2.402,2.4809,2.3667,2.4788,11405672.0],["2008-12-17",2.4248,2.4394,2.3542,2.3626,11117578.0],["2008-12-18",2.3771,2.3895,2.3065,2.3231,8839549.0],["2008-12-19",2.3501,2.402,2.2629,2.2691,11876497.0],["2008-12-22",2.2733,2.3106,2.2172,2.2504,8013442.0],["2008-12-23",2.2608,2.2774,2.1695,2.184,6006964.0],["2008-12-24",2.1716,2.2193,2.1716,2.2048,2189464.0],["2008-12-26",2.2131,2.2401,2.1965,2.2214,1929110.0],["2008-12-29",2.2151,2.2255,2.1882,2.2151,3685924.0],["2008-12-30",2.2214,2.2795,2.2214,2.2712,5088982.0],["2008-12-31",2.2733,2.2961,2.2525,2.2774,9430498.0],["2009-01-02",2.2837,2.3314,2.2837,2.3127,8761926.0],["2009-01-05",2.3127,2.3356,2.3023,2.319,10687473.0],["2009-01-06",2.3376,2.3667,2.3044,2.3148,10956225.0],["2009-01-07",2.3044,2.3086,2.2297,2.2401,10747026.0],["2009-01-08",2.2338,2.2816,2.2318,2.2712,9005228.0],["2009-01-09",2.2733,2.3293,2.2525,2.3003,10655406.0],["2009-01-12",2.3044,2.319,2.265,2.2816,6971264.0],["2009-01-13",2.2816,2.292,2.2318,2.2484,7751816.0],["2009-01-14",2.2359,2.2484,2.1716,2.2151,8025403.0],["2009-01-15",2.2172,2.2193,2.1508,2.1985,11475405.0],["2009-01-16",2.2214,2.2671,2.1882,2.2235,8389593.0],["2009-01-20",2.211,2.238,2.1446,2.1549,8253435.0],["2009-01-21",2.1923,2.1923,2.1197,2.184,11297255.0],["2009-01-22",2.157,2.1902,2.1383,2.1653,8101753.0],["2009-01-23",2.128,2.1861,2.1134,2.1757,7106913.0],["2009-01-26",2.184,2.2816,2.1778,2.2567,10285618.0],["2009-01-27",2.2691,2.3231,2.2484,2.3044,8858891.0],["2009-01-28",2.3701,2.3701,2.2747,2.2917,9137568.0],["2009-01-29",2.2832,2.3214,2.2578,2.2705,5797510.0],["2009-01-30",2.2005,2.2196,2.0352,2.0521,27498216.0],["2009-02-02",2.0394,2.067,1.9631,1.9885,25939913.0],["2009-02-03",2.0097,2.1136,1.9907,2.067,18093423.0],["2009-02-04",2.1454,2.2747,2.1306,2.2535,29007910.0],["2009-02-05",2.2472,2.2811,2.2217,2.2641,17491022.0],["2009-02-06",2.2557,2.3065,2.2069,2.2832,14231131.0],["2009-02-09",2.2981,2.2981,2.2557,2.2875,8883577.0],["2009-02-10",2.279,2.2981,2.1899,2.2323,14969436.0],["2009-02-11",2.2323,2.2408,2.1624,2.1984,9813520.0],["2009-02-12",2.1603,2.1963,2.1009,2.1645,11495511.0],["2009-02-13",2.173,2.1878,2.1327,2.156,6438596.0],["2009-02-17",2.1094,2.1094,2.0097,2.0119,10722849.0],["2009-02-18",2.0203,2.0331,1.8762,1.891,19324185.0],["2009-02-19",1.8974,1.9292,1.8635,1.8656,11787168.0],["2009-02-20",1.8507,1.8847,1.7956,1.8444,12469228.0],["2009-02-23",1.8444,1.8825,1.7956,1.802,9459765.0],["2009-02-24",1.8592,1.9525,1.8507,1.9419,19516587.0],["2009-02-25",1.9525,1.9589,1.8953,1.9292,13004696.0],["2009-02-26",1.9461,1.9716,1.8868,1.891,7743163.0],["2009-02-27",1.8762,1.9101,1.8232,1.855,14228841.0],["2009-03-02",1.8253,1.8507,1.7596,1.7617,9792906.0],["2009-03-03",1.7787,1.8041,1.6875,1.6939,9080306.0],["2009-03-04",1.7151,1.8062,1.6981,1.785,15799106.0],["2009-03-05",1.7532,1.785,1.6515,1.6663,11263407.0],["2009-03-06",1.6599,1.7765,1.6599,1.732,17896440.0],["2009-03-09",1.7363,1.8062,1.7087,1.7659,14278977.0],["2009-03-10",1.7638,1.855,1.7638,1.8486,11330086.0],["2009-03-11",1.8762,1.8804,1.802,1.8105,12035051.0],["2009-03-12",1.8168,1.8804,1.7829,1.8741,8906482.0],["2009-03-13",1.8931,1.9207,1.8677,1.9122,6390750.0],["2009-03-16",1.9016,2.0203,1.8974,1.9589,9265327.0],["2009-03-17",1.9652,2.014,1.9292,2.0076,6382351.0],["2009-03-18",1.9991,2.0585,1.961,2.0437,10621812.0],["2009-03-19",2.0606,2.0818,2.0394,2.0564,7055758.0],["2009-03-20",2.0839,2.0988,2.0373,2.0437,7795081.0],["2009-03-23",2.0818,2.1878,2.0479,2.1857,10551570.0],["2009-03-24",2.1709,2.1815,2.12,2.12,7607005.0],["2009-03-25",2.1433,2.1687,2.0903,2.1412,8649946.0],["2009-03-26",2.1645,2.1857,2.1242,2.1751,6648304.0],["2009-03-27",2.1454,2.1857,2.1285,2.1348,5358243.0],["2009-03-30",2.1157,2.1285,2.0182,2.0564,8713317.0],["2009-03-31",2.0776,2.1094,2.0712,2.0776,7666049.0],["2009-04-01",2.0479,2.1348,2.0437,2.1179,7776757.0],["2009-04-02",2.1666,2.173,2.1115,2.1369,8180648.0],["2009-04-03",2.1369,2.156,2.12,2.1433,6280297.0],["2009-04-06",2.1285,2.1624,2.1073,2.1157,6842487.0],["2009-04-07",2.1009,2.1412,2.0797,2.1136,4915922.0],["2009-04-08",2.1073,2.1666,2.1073,2.1645,6664592.0],["2009-04-09",2.2175,2.2366,2.1645,2.2027,11898384.0],["2009-04-13",2.1984,2.2217,2.1518,2.2048,6695641.0],["2009-04-14",2.1899,2.2175,2.173,2.1899,9099139.0],["2009-04-15",2.1857,2.2281,2.1857,2.2217,6605039.0],["2009-04-16",2.2281,2.2726,2.2133,2.2514,6599949.0],["2009-04-17",2.262,2.279,2.2429,2.2578,6180787.0],["2009-04-20",2.2472,2.2472,2.1857,2.1984,6619036.0],["2009-04-21",2.1963,2.2578,2.1963,2.2408,8793484.0],["2009-04-22",2.2323,2.2705,2.1878,2.2302,7447434.0],["2009-04-23",2.2281,2.2684,2.2175,2.2599,10085072.0],["2009-04-24",2.279,2.3108,2.2599,2.2981,9560802.0],["2009-04-27",2.2811,2.3744,2.279,2.3426,8178358.0],["2009-04-28",2.3534,2.3686,2.3339,2.3404,7894845.0],["2009-04-29",2.3599,2.388,2.3512,2.3664,8043473.0],["2009-04-30",2.3794,2.4162,2.3729,2.3794,11075840.0],["2009-05-01",2.3837,2.44,2.3837,2.4335,8735458.0],["2009-05-04",2.4313,2.4963,2.4313,2.4855,11412798.0],["2009-05-05",2.4703,2.5115,2.4573,2.4725,9295867.0],["2009-05-06",2.492,2.5158,2.453,2.4682,10371893.0],["2009-05-07",2.4378,2.4746,2.4075,2.4227,11264170.0],["2009-05-08",2.4573,2.5158,2.4335,2.4682,12477117.0],["2009-05-11",2.4443,2.4811,2.4097,2.4184,10268057.0],["2009-05-12",2.4335,2.4552,2.401,2.4097,6938943.0],["2009-05-13",2.3924,2.4465,2.3318,2.3339,8436675.0],["2009-05-14",2.3339,2.3621,2.3166,2.3534,7206677.0],["2009-05-15",2.3447,2.3772,2.2906,2.3036,7483064.0],["2009-05-18",2.3209,2.3404,2.3014,2.3123,9270417.0],["2009-05-19",2.3209,2.3686,2.3101,2.3166,9452894.0],["2009-05-20",2.3361,2.3794,2.2949,2.3014,17513672.0],["2009-05-21",2.2906,2.2993,2.256,2.269,5823978.0],["2009-05-22",2.2755,2.3014,2.2603,2.2668,4622229.0],["2009-05-26",2.2646,2.3621,2.2495,2.3469,5712507.0],["2009-05-27",2.3491,2.3642,2.2733,2.2733,8277358.0],["2009-05-28",2.2863,2.3382,2.2776,2.3253,6335014.0],["2009-05-29",2.3404,2.3426,2.2841,2.3144,9053838.0],["2009-06-01",2.3382,2.401,2.3382,2.3945,6537596.0],["2009-06-02",2.3967,2.4313,2.3815,2.4032,6246194.0],["2009-06-03",2.3859,2.3989,2.3361,2.3707,6893642.0],["2009-06-04",2.3815,2.3967,2.3621,2.3772,4664222.0],["2009-06-05",2.3967,2.4162,2.3404,2.3686,9011845.0],["2009-06-08",2.3751,2.4335,2.3751,2.4054,10062930.0],["2009-06-09",2.4249,2.4335,2.3642,2.3707,5262042.0],["2009-06-10",2.3967,2.4357,2.3837,2.4075,15626809.0],["2009-06-11",2.4292,2.4876,2.3989,2.4638,7387372.0],["2009-06-12",2.4552,2.5093,2.4292,2.5006,4852043.0],["2009-06-15",2.4768,2.4768,2.4184,2.4335,5773587.0],["2009-06-16",2.4443,2.4703,2.3989,2.4097,4465457.0],["2009-06-17",2.401,2.44,2.3902,2.4227,6417727.0],["2009-06-18",2.4292,2.4898,2.4249,2.4811,5228703.0],["2009-06-19",2.5115,2.5115,2.4465,2.4617,8364143.0],["2009-06-22",2.4335,2.5093,2.4335,2.4855,8415297.0],["2009-06-23",2.4876,2.505,2.4357,2.4465,5987367.0],["2009-06-24",2.4638,2.466,2.4292,2.4422,6467100.0],["2009-06-25",2.4292,2.4963,2.4205,2.4855,4028735.0],["2009-06-26",2.4811,2.4898,2.4552,2.4811,8399518.0],["2009-06-29",2.4855,2.5591,2.4855,2.5244,9479107.0],["2009-06-30",2.5288,2.5526,2.4941,2.5244,8476123.0],["2009-07-01",2.5396,2.6414,2.5374,2.6284,9496922.0],["2009-07-02",2.6002,2.6024,2.5418,2.5418,8561635.0],["2009-07-06",2.5288,2.611,2.5006,2.5937,7635764.0],["2009-07-07",2.5959,2.6067,2.5244,2.5353,7101823.0],["2009-07-08",2.5526,2.5786,2.4941,2.5201,9023552.0],["2009-07-09",2.5331,2.5439,2.4833,2.5093,8458053.0],["2009-07-10",2.492,2.5223,2.4703,2.5028,8554000.0],["2009-07-13",2.505,2.5439,2.4855,2.5418,8991994.0],["2009-07-14",2.5483,2.5591,2.5201,2.5439,7282518.0],["2009-07-15",2.5807,2.624,2.5656,2.6219,5556753.0],["2009-07-16",2.6154,2.6543,2.6045,2.6457,6752140.0],["2009-07-17",2.6435,2.6695,2.624,2.6587,6374207.0],["2009-07-20",2.676,2.728,2.6587,2.7258,13683702.0],["2009-07-21",2.7453,2.7734,2.7215,2.7539,9819374.0],["2009-07-22",2.7496,2.7778,2.7345,2.7626,7951598.0],["2009-07-23",2.7474,2.8579,2.7474,2.8427,9114409.0],["2009-07-24",2.8254,2.8838,2.8232,2.8795,7884156.0],["2009-07-27",2.8925,2.899,2.86,2.8903,6079751.0],["2009-07-28",2.7734,2.8514,2.7648,2.847,10000832.0],["2009-07-29",2.8404,2.8647,2.7655,2.8184,8636712.0],["2009-07-30",2.8316,2.8691,2.814,2.8558,8157743.0],["2009-07-31",2.847,2.8647,2.8206,2.8404,9281615.0],["2009-08-03",2.8514,2.9109,2.8316,2.8889,8637730.0],["2009-08-04",2.933,2.9418,2.8316,2.9418,10329137.0],["2009-08-05",2.9484,2.9506,2.8426,2.8581,9890379.0],["2009-08-06",2.8558,2.8757,2.8184,2.8206,9451621.0],["2009-08-07",2.8514,2.9021,2.825,2.8845,5527486.0],["2009-08-10",2.8867,2.9242,2.8713,2.9175,5861644.0],["2009-08-11",2.9131,2.9286,2.8933,2.9175,5400745.0],["2009-08-12",2.9176,2.9396,2.8823,2.8977,15809286.0],["2009-08-13",2.9087,2.9153,2.8757,2.9131,6980172.0],["2009-08-14",2.9043,2.9396,2.8603,2.8867,6354611.0],["2009-08-17",2.8625,2.8647,2.8272,2.8448,5831104.0],["2009-08-18",2.8426,2.8603,2.8206,2.8536,3850331.0],["2009-08-19",2.836,2.9087,2.836,2.8867,5881750.0],["2009-08-20",2.8911,2.9131,2.8713,2.9065,7662741.0],["2009-08-21",2.9484,2.9925,2.9153,2.9903,6690296.0],["2009-08-24",3.0145,3.0145,2.9638,2.9925,4202050.0],["2009-08-25",3.0123,3.0365,2.9925,3.0013,5998311.0],["2009-08-26",2.9748,3.0035,2.9418,2.9881,6242376.0],["2009-08-27",2.977,2.9991,2.944,2.9704,3558928.0],["2009-08-28",2.9815,2.9947,2.9264,2.9616,5903891.0],["2009-08-31",2.9396,2.9462,2.9021,2.9109,5063787.0],["2009-09-01",2.8955,2.9286,2.8823,2.8977,7767595.0],["2009-09-02",2.8801,2.8977,2.8492,2.8647,5667206.0],["2009-09-03",2.8801,2.8977,2.8536,2.8911,5516542.0],["2009-09-04",2.8999,2.9109,2.8735,2.9021,3084031.0],["2009-09-08",2.9264,2.9286,2.8845,2.9109,3584378.0],["2009-09-09",2.9087,2.9396,2.8999,2.9308,4384017.0],["2009-09-10",2.9242,2.9594,2.9021,2.9462,5170422.0],["2009-09-11",2.955,2.966,2.8933,2.8933,9108046.0],["2009-09-14",2.8977,2.9286,2.8845,2.9264,5124867.0],["2009-09-15",2.9462,2.9947,2.9109,2.9903,4978275.0],["2009-09-16",3.0057,3.0343,2.9793,3.0211,4967077.0],["2009-09-17",3.0167,3.0299,2.977,2.9837,4137916.0],["2009-09-18",2.9947,3.0123,2.955,2.9704,5590347.0],["2009-09-21",2.9594,3.0035,2.9418,2.9682,4371038.0],["2009-09-22",2.9859,3.0013,2.9594,2.9704,5168895.0],["2009-09-23",2.9682,3.0542,2.9682,3.0013,7680810.0],["2009-09-24",3.0123,3.0343,3.0035,3.0079,5829323.0],["2009-09-25",2.9947,3.041,2.9947,3.0145,11130303.0],["2009-09-28",3.0189,3.063,3.0101,3.041,4018555.0],["2009-09-29",3.0432,3.0916,3.0343,3.0652,6382860.0],["2009-09-30",3.0762,3.0762,3.0189,3.0608,7998172.0],["2009-10-01",3.0586,3.0718,2.9792,2.9947,6894660.0],["2009-10-02",2.9815,2.9881,2.9418,2.9638,4664476.0],["2009-10-05",2.9726,3.0123,2.9462,3.0101,6459719.0],["2009-10-06",3.041,3.041,3.0013,3.0189,4987946.0],["2009-10-07",3.0057,3.0299,2.9947,3.0299,6244921.0],["2009-10-08",3.0321,3.085,3.0299,3.063,5119013.0],["2009-10-09",3.0652,3.0916,3.0387,3.0806,3111008.0],["2009-10-12",3.0938,3.1159,3.074,3.1027,2961108.0],["2009-10-13",3.1093,3.1093,3.0564,3.0784,3292467.0],["2009-10-14",3.1004,3.1225,3.041,3.0586,6526907.0],["2009-10-15",3.0652,3.0718,3.0123,3.0586,7225510.0],["2009-10-16",3.0432,3.074,3.0145,3.052,5288765.0],["2009-10-19",3.0718,3.0872,3.0299,3.0806,6168826.0],["2009-10-20",3.0718,3.0762,3.0233,3.041,6602239.0],["2009-10-21",3.0299,3.0542,3.0035,3.0079,8911318.0],["2009-10-22",3.0079,3.0255,2.9748,3.0167,6386932.0],["2009-10-23",3.0189,3.0189,2.9286,2.944,11932233.0],["2009-10-26",2.9572,2.9903,2.9087,2.9352,8847438.0],["2009-10-27",2.9396,2.9925,2.9352,2.9682,10817014.0],["2009-10-28",2.9906,3.0041,2.9346,2.9346,9746587.0],["2009-10-29",2.9481,2.9929,2.9368,2.9839,9601013.0],["2009-10-30",2.9705,2.9862,2.8786,2.8965,14508791.0],["2009-11-02",2.9077,2.9593,2.8763,2.9077,13107768.0],["2009-11-03",2.9032,2.9301,2.883,2.9256,11652792.0],["2009-11-04",2.9189,2.975,2.9122,2.9279,10039771.0],["2009-11-05",2.9503,3.0131,2.9391,2.9974,15108647.0],["2009-11-06",2.9839,3.0265,2.9794,2.9974,9963930.0],["2009-11-09",3.022,3.0377,3.0086,3.0332,5923233.0],["2009-11-10",3.0265,3.0624,3.0153,3.0467,8761163.0],["2009-11-11",3.0646,3.0736,3.0243,3.0422,7990537.0],["2009-11-12",3.0422,3.0714,3.031,3.0445,11719471.0],["2009-11-13",3.0467,3.1274,3.0467,3.1207,11983642.0],["2009-11-16",3.1117,3.161,3.1072,3.1476,6272153.0],["2009-11-17",3.1498,3.17,3.1386,3.1655,5122831.0],["2009-11-18",3.1633,3.1722,3.1207,3.1364,4690944.0],["2009-11-19",3.1274,3.1453,3.0624,3.0938,5667715.0],["2009-11-20",3.0871,3.1027,3.0579,3.0803,5852737.0],["2009-11-23",3.1117,3.1565,3.1005,3.1184,6425107.0],["2009-11-24",3.1184,3.17,3.1095,3.1565,8782795.0],["2009-11-25",3.1565,3.2686,3.1543,3.244,12821710.0],["2009-11-27",3.1857,3.2305,3.1678,3.1857,4362385.0],["2009-11-30",3.1879,3.2081,3.1767,3.1947,6179769.0],["2009-12-01",3.2305,3.2574,3.2126,3.244,5907454.0],["2009-12-02",3.2507,3.3359,3.235,3.3337,7604715.0],["2009-12-03",3.3449,3.3919,3.3224,3.3538,5458771.0],["2009-12-04",3.3919,3.4032,3.3068,3.3561,9307574.0],["2009-12-07",3.3494,3.4188,3.3494,3.3852,5858081.0],["2009-12-08",3.3785,3.4323,3.3314,3.3897,6579334.0],["2009-12-09",3.3852,3.4009,3.3538,3.3785,5004743.0],["2009-12-10",3.4009,3.4144,3.3561,3.4099,5717343.0],["2009-12-11",3.4278,3.4928,3.4009,3.457,6380570.0],["2009-12-14",3.4861,3.504,3.4614,3.4861,4427791.0],["2009-12-15",3.4816,3.4928,3.4345,3.4794,5391583.0],["2009-12-16",3.4816,3.5108,3.4704,3.4816,5886585.0],["2009-12-17",3.4659,3.4861,3.4345,3.4592,11369024.0],["2009-12-18",3.4749,3.5197,3.457,3.4659,8176831.0],["2009-12-21",3.4861,3.5399,3.4861,3.522,4422192.0],["2009-12-22",3.5265,3.5466,3.4906,3.5085,4130535.0],["2009-12-23",3.5108,3.5309,3.4928,3.4996,3032113.0],["2009-12-24",3.5287,3.5399,3.4928,3.5063,1968049.0],["2009-12-28",3.5085,3.5242,3.4861,3.5063,3775762.0],["2009-12-29",3.4996,3.5265,3.4973,3.5108,2299408.0],["2009-12-30",3.4883,3.5152,3.4794,3.5063,2938712.0],["2009-12-31",3.5242,3.5242,3.448,3.448,3976563.0],["2010-01-04",3.4883,3.5175,3.4592,3.4771,6905603.0],["2010-01-05",3.4861,3.504,3.4345,3.4682,8784322.0],["2010-01-06",3.4704,3.4794,3.4076,3.4278,7382791.0],["2010-01-07",3.4188,3.4301,3.365,3.3852,7407223.0],["2010-01-08",3.3628,3.3919,3.3337,3.3673,15739298.0],["2010-01-11",3.3718,3.4166,3.3516,3.4099,7952107.0],["2010-01-12",3.4009,3.457,3.3852,3.4211,6515964.0],["2010-01-13",3.448,3.4794,3.4144,3.4749,6572717.0],["2010-01-14",3.4771,3.4906,3.4637,3.4794,3255310.0],["2010-01-15",3.4592,3.4704,3.3875,3.4278,5240155.0],["2010-01-19",3.4345,3.4794,3.4121,3.4794,2950164.0],["2010-01-20",3.4592,3.4659,3.4233,3.4659,3826153.0],["2010-01-21",3.4233,3.4614,3.3045,3.3337,22677223.0],["2010-01-22",3.3314,3.3628,3.2642,3.2686,11887695.0],["2010-01-25",3.2978,3.3224,3.2529,3.2888,7603442.0],["2010-01-26",3.2911,3.3359,3.2709,3.3202,6195039.0],["2010-01-27",3.3293,3.3384,3.2564,3.2906,8991231.0],["2010-01-28",3.2974,3.3157,3.2428,3.2587,9851186.0],["2010-01-29",3.2769,3.302,3.2451,3.2451,8842603.0],["2010-02-01",3.261,3.4136,3.2451,3.3817,14476978.0],["2010-02-02",3.3771,3.4568,3.3498,3.4546,8762944.0],["2010-02-03",3.4136,3.4614,3.4136,3.4409,6164499.0],["2010-02-04",3.4158,3.4204,3.3544,3.3544,6140067.0],["2010-02-05",3.3498,3.3612,3.286,3.343,7216093.0],["2010-02-08",3.3339,3.3612,3.3157,3.3202,5735412.0],["2010-02-09",3.3498,3.4181,3.3384,3.3726,8917171.0],["2010-02-10",3.3794,3.384,3.3293,3.3521,6094512.0],["2010-02-11",3.3248,3.3726,3.302,3.368,7384572.0],["2010-02-12",3.343,3.3453,3.2929,3.3339,9643769.0],["2010-02-16",3.3726,3.4181,3.3544,3.4181,7927675.0],["2010-02-17",3.4341,3.4341,3.4045,3.409,5236592.0],["2010-02-18",3.3976,3.4455,3.3954,3.4158,8357780.0],["2010-02-19",3.4022,3.4637,3.3862,3.4523,6267063.0],["2010-02-22",3.4728,3.4819,3.45,3.4637,6529198.0],["2010-02-23",3.4614,3.4705,3.4158,3.425,6139304.0],["2010-02-24",3.425,3.4409,3.3749,3.4181,7452269.0],["2010-02-25",3.3749,3.4181,3.3566,3.4136,4593471.0],["2010-02-26",3.4227,3.4546,3.4022,3.4204,23137868.0],["2010-03-01",3.4363,3.4682,3.4272,3.4546,5208852.0],["2010-03-02",3.4637,3.4773,3.384,3.4477,6397621.0],["2010-03-03",3.4477,3.4682,3.4295,3.45,4486072.0],["2010-03-04",3.4614,3.4705,3.4158,3.4477,5037319.0],["2010-03-05",3.4614,3.5024,3.4455,3.5024,3692541.0],["2010-03-08",3.4956,3.5183,3.4933,3.516,2848619.0],["2010-03-09",3.5229,3.5229,3.4887,3.5138,3165471.0],["2010-03-10",3.5229,3.5411,3.5024,3.5411,4270510.0],["2010-03-11",3.5252,3.5479,3.5024,3.5457,3670654.0],["2010-03-12",3.5616,3.5684,3.5138,3.5274,3897922.0],["2010-03-15",3.532,3.532,3.5001,3.532,3363218.0],["2010-03-16",3.5297,3.5707,3.5183,3.5707,4139952.0],["2010-03-17",3.5753,3.6185,3.5661,3.6049,4089815.0],["2010-03-18",3.6003,3.6026,3.5661,3.5889,3590232.0],["2010-03-19",3.5821,3.6162,3.5411,3.5821,6254847.0],["2010-03-22",3.5616,3.5798,3.5457,3.5753,2976632.0],["2010-03-23",3.5753,3.6185,3.5593,3.6117,3827935.0],["2010-03-24",3.5935,3.6094,3.5684,3.5753,3842187.0],["2010-03-25",3.5844,3.6026,3.5548,3.5548,3191685.0],["2010-03-26",3.5661,3.6254,3.5639,3.5935,14055272.0],["2010-03-29",3.6026,3.6436,3.5912,3.6367,3453565.0],["2010-03-30",3.6413,3.6504,3.6276,3.6413,2773541.0],["2010-03-31",3.6367,3.6458,3.598,3.598,4810814.0],["2010-04-01",3.6117,3.6823,3.6117,3.68,4904215.0],["2010-04-05",3.6823,3.7187,3.6823,3.7096,4303086.0],["2010-04-06",3.6937,3.7529,3.6868,3.746,2949146.0],["2010-04-07",3.7506,3.7688,3.6823,3.7187,5088473.0],["2010-04-08",3.7073,3.7096,3.6709,3.6891,3643168.0],["2010-04-09",3.6982,3.7005,3.6709,3.7005,14332931.0],["2010-04-12",3.7073,3.7278,3.7028,3.7073,2223821.0],["2010-04-13",3.7028,3.7142,3.6709,3.6982,2213641.0],["2010-04-14",3.7051,3.7278,3.6868,3.7233,7103095.0],["2010-04-15",3.7005,3.7324,3.6982,3.7187,3487414.0],["2010-04-16",3.7187,3.7483,3.7005,3.7164,8565707.0],["2010-04-19",3.7051,3.7369,3.6846,3.7324,9150548.0],["2010-04-20",3.7529,3.7711,3.7301,3.7483,6558211.0],["2010-04-21",3.7483,3.7665,3.7324,3.7369,6986534.0],["2010-04-22",3.7187,3.746,3.6914,3.7369,5082874.0],["2010-04-23",3.7301,3.8053,3.7233,3.8053,5356716.0],["2010-04-26",3.8121,3.8258,3.7779,3.7802,4751770.0],["2010-04-27",3.7688,3.7802,3.6959,3.7051,6915783.0],["2010-04-28",3.7212,3.7605,3.6935,3.7351,8103026.0],["2010-04-29",3.7466,3.8182,3.7397,3.7744,8164106.0],["2010-04-30",3.7651,3.8344,3.7651,3.7651,6976354.0],["2010-05-03",3.7767,3.8621,3.7651,3.8506,7318402.0],["2010-05-04",3.8021,3.8644,3.7905,3.8344,8206098.0],["2010-05-05",3.8067,3.8413,3.7212,3.742,10842464.0],["2010-05-06",3.7235,3.7328,3.3401,3.5988,14820808.0],["2010-05-07",3.6057,3.6427,3.5041,3.548,13994446.0],["2010-05-10",3.6681,3.7235,3.615,3.6589,10968950.0],["2010-05-11",3.6311,3.7258,3.6057,3.6704,8673360.0],["2010-05-12",3.6681,3.7397,3.6496,3.7212,5675859.0],["2010-05-13",3.712,3.7466,3.682,3.6958,4866804.0],["2010-05-14",3.6773,3.6866,3.6196,3.6496,6360464.0],["2010-05-17",3.6658,3.6889,3.5873,3.6612,5726505.0],["2010-05-18",3.682,3.7143,3.5965,3.615,9041367.0],["2010-05-19",3.6173,3.6173,3.5203,3.548,11479986.0],["2010-05-20",3.4694,3.5087,3.414,3.4186,9549095.0],["2010-05-21",3.3817,3.4325,3.3609,3.4325,7904516.0],["2010-05-24",3.4256,3.481,3.384,3.4048,7593008.0],["2010-05-25",3.3262,3.3355,3.2639,3.317,15285270.0],["2010-05-26",3.347,3.4209,3.3101,3.3609,12671810.0],["2010-05-27",3.414,3.4579,3.3955,3.4464,6611656.0],["2010-05-28",3.4533,3.4949,3.4464,3.4556,5730831.0],["2010-06-01",3.4163,3.4625,3.3632,3.3632,7194461.0],["2010-06-02",3.3794,3.444,3.3678,3.444,7589954.0],["2010-06-03",3.444,3.4671,3.4279,3.4556,6073134.0],["2010-06-04",3.4163,3.4163,3.3031,3.3147,8740294.0],["2010-06-07",3.3239,3.3886,3.3054,3.3355,9435333.0],["2010-06-08",3.347,3.3909,3.3078,3.3863,10570149.0],["2010-06-09",3.4025,3.4071,3.3239,3.3378,8629586.0],["2010-06-10",3.3817,3.4579,3.3747,3.4556,6434269.0],["2010-06-11",3.4233,3.4787,3.3932,3.4787,6576535.0],["2010-06-14",3.4972,3.5064,3.4671,3.4718,5596964.0],["2010-06-15",3.4972,3.5434,3.4833,3.5434,5939267.0],["2010-06-16",3.5133,3.5618,3.5064,3.548,4887927.0],["2010-06-17",3.5642,3.5919,3.5249,3.5896,4817176.0],["2010-06-18",3.5988,3.5988,3.5642,3.5896,3961293.0],["2010-06-21",3.6288,3.6404,3.5595,3.5757,4635209.0],["2010-06-22",3.5873,3.5965,3.4741,3.4833,6163736.0],["2010-06-23",3.4787,3.4879,3.4394,3.4556,6035977.0],["2010-06-24",3.444,3.4764,3.4186,3.4233,5154389.0],["2010-06-25",3.4348,3.4487,3.3794,3.444,5690620.0],["2010-06-28",3.4417,3.4764,3.414,3.4602,3414118.0],["2010-06-29",3.4256,3.4279,3.3516,3.3771,8322405.0],["2010-06-30",3.3794,3.4233,3.3378,3.3493,7765304.0],["2010-07-01",3.3378,3.3516,3.2777,3.3193,8215515.0],["2010-07-02",3.3724,3.4163,3.3401,3.3932,8376613.0],["2010-07-06",3.4279,3.4694,3.4071,3.4533,14004372.0],["2010-07-07",3.4533,3.5826,3.4417,3.5803,9379089.0],["2010-07-08",3.5873,3.6311,3.5711,3.615,7423511.0],["2010-07-09",3.615,3.6612,3.5965,3.6589,6498149.0],["2010-07-12",3.6427,3.6912,3.6288,3.6519,6689787.0],["2010-07-13",3.6912,3.6958,3.6496,3.6635,5539956.0],["2010-07-14",3.6496,3.6773,3.6288,3.6727,6793114.0],["2010-07-15",3.6635,3.7189,3.6265,3.7004,20602030.0],["2010-07-16",3.6843,3.6912,3.5942,3.6057,10505760.0],["2010-07-19",3.6127,3.6935,3.6127,3.6796,7777520.0],["2010-07-20",3.645,3.7166,3.615,3.7143,7921822.0],["2010-07-21",3.7235,3.7235,3.6288,3.6565,10110013.0],["2010-07-22",3.6912,3.7813,3.6727,3.7697,8081393.0],["2010-07-23",3.7628,3.8113,3.7305,3.809,4403359.0],["2010-07-26",3.809,3.8667,3.7859,3.8552,7453542.0],["2010-07-27",3.876,3.9222,3.8575,3.9199,7028272.0],["2010-07-28",3.9292,3.9409,3.8871,3.9035,6087895.0],["2010-07-29",3.9222,3.9573,3.8426,3.8707,7015547.0],["2010-07-30",3.852,3.8871,3.8192,3.8637,6947850.0],["2010-08-02",3.9199,3.941,3.8777,3.9152,7311276.0],["2010-08-03",3.9222,3.9222,3.8637,3.8824,6018925.0],["2010-08-04",3.8754,3.9175,3.8473,3.9152,5568206.0],["2010-08-05",3.9035,3.941,3.873,3.941,5686548.0],["2010-08-06",3.9058,3.9363,3.8543,3.9339,5541992.0],["2010-08-09",3.941,3.9854,3.9339,3.9808,5637939.0],["2010-08-10",3.9527,4.0159,3.9339,4.0089,8202790.0],["2010-08-11",3.955,3.9573,3.8754,3.8754,6108764.0],["2010-08-12",3.8379,3.8777,3.8215,3.8637,4562167.0],["2010-08-13",3.8496,3.9058,3.8286,3.8801,4342534.0],["2010-08-16",3.8613,3.8824,3.8262,3.8801,3777798.0],["2010-08-17",3.9105,3.9854,3.9035,3.9527,5646592.0],["2010-08-18",3.9503,3.9901,3.9222,3.9714,9833626.0],["2010-08-19",3.9644,3.9691,3.8801,3.9011,4985401.0],["2010-08-20",3.8684,3.8824,3.8262,3.8637,4806996.0],["2010-08-23",3.8871,3.9222,3.8637,3.8777,13994955.0],["2010-08-24",3.8426,3.9316,3.8286,3.9058,9235296.0],["2010-08-25",3.8848,3.9784,3.8848,3.9573,10959534.0],["2010-08-26",3.962,4.0182,3.962,4.0065,13010040.0],["2010-08-27",4.0276,4.1072,3.9995,4.0908,13055596.0],["2010-08-30",4.0861,4.1049,4.0604,4.0604,7687936.0],["2010-08-31",4.0065,4.0978,4.0065,4.0651,8624496.0],["2010-09-01",4.1025,4.1564,4.0908,4.1447,16906181.0],["2010-09-02",4.1564,4.1564,4.1049,4.1376,4653787.0],["2010-09-03",4.1517,4.1938,4.1494,4.1938,5505344.0],["2010-09-07",4.1142,4.1728,4.1002,4.1236,6796168.0],["2010-09-08",4.0557,4.0697,3.9573,3.9644,19338946.0],["2010-09-09",4.0018,4.0346,3.962,3.9831,43850096.0],["2010-09-10",3.9808,4.0018,3.9573,3.9901,8447364.0],["2010-09-13",4.0135,4.0229,3.9831,4.0206,7092915.0],["2010-09-14",4.0206,4.0346,3.9878,3.9925,6754430.0],["2010-09-15",3.9878,3.9948,3.948,3.9737,5204525.0],["2010-09-16",3.9691,3.9854,3.9269,3.9503,5619615.0],["2010-09-17",3.9737,3.9761,3.9246,3.9644,6591805.0],["2010-09-20",3.9667,4.044,3.948,4.0416,6893133.0],["2010-09-21",4.0323,4.0416,3.9948,4.0042,8389593.0],["2010-09-22",3.9995,4.0627,3.9948,4.0346,6784970.0],["2010-09-23",4.0112,4.037,3.9854,3.9972,6926981.0],["2010-09-24",4.0323,4.0627,4.0135,4.0604,6501457.0],["2010-09-27",4.0463,4.1049,4.0323,4.0814,4646916.0],["2010-09-28",4.0814,4.0978,4.0276,4.0955,6727962.0],["2010-09-29",4.0838,4.1072,4.0557,4.0885,4655314.0],["2010-09-30",4.1213,4.1306,4.0463,4.0744,8594974.0],["2010-10-01",4.1095,4.14,4.0814,4.1166,5735667.0],["2010-10-04",4.1002,4.1494,4.0768,4.1189,7770140.0],["2010-10-05",4.1564,4.1681,4.1306,4.147,7488663.0],["2010-10-06",4.1447,4.1517,4.0814,4.1095,7173592.0],["2010-10-07",4.1306,4.1376,4.0838,4.1259,4920503.0],["2010-10-08",4.1376,4.1634,4.1119,4.1564,3139512.0],["2010-10-11",4.1564,4.1798,4.1447,4.1611,2539401.0],["2010-10-12",4.1517,4.1657,4.1142,4.147,3625862.0],["2010-10-13",4.1587,4.1798,4.1189,4.1447,6204201.0],["2010-10-14",4.147,4.1798,4.147,4.1728,5050044.0],["2010-10-15",4.1938,4.1985,4.1353,4.1634,6132941.0],["2010-10-18",4.1704,4.2032,4.1611,4.1915,10969968.0],["2010-10-19",4.1447,4.1985,4.1306,4.1517,7299569.0],["2010-10-20",4.1704,4.2032,4.1587,4.1798,5477095.0],["2010-10-21",4.1938,4.2056,4.1283,4.1423,14787214.0],["2010-10-22",4.1494,4.1634,4.1049,4.147,17317962.0],["2010-10-25",4.1517,4.1962,4.1423,4.147,13573503.0],["2010-10-26",4.14,4.14,4.1002,4.1095,6001874.0],["2010-10-27",4.1048,4.1238,4.0692,4.1072,6967956.0],["2010-10-28",4.138,4.1665,4.1024,4.1404,7279973.0],["2010-10-29",4.1214,4.1214,4.074,4.1072,5843575.0],["2010-11-01",4.1451,4.1451,4.0431,4.074,4773148.0],["2010-11-02",4.1072,4.1428,4.1072,4.1214,4266438.0],["2010-11-03",4.1356,4.1428,4.0716,4.1024,3622808.0],["2010-11-04",4.138,4.1736,4.1167,4.157,4276873.0],["2010-11-05",4.1689,4.1855,4.1475,4.1831,5158461.0],["2010-11-08",4.1689,4.1689,4.1214,4.1523,5530794.0],["2010-11-09",4.1594,4.1712,4.1285,4.1475,7223219.0],["2010-11-10",4.1475,4.1594,4.1143,4.1285,4556059.0],["2010-11-11",4.1072,4.1356,4.1024,4.1262,4179654.0],["2010-11-12",4.1048,4.1119,4.0668,4.0787,3855930.0],["2010-11-15",4.0977,4.1404,4.0977,4.1072,4474874.0],["2010-11-16",4.0882,4.1001,4.0265,4.055,5464879.0],["2010-11-17",4.055,4.0834,4.0431,4.0692,3668363.0],["2010-11-18",4.0977,4.1238,4.0692,4.0906,5002707.0],["2010-11-19",4.0953,4.1143,4.0194,4.0384,9552658.0],["2010-11-22",4.0336,4.0668,4.0099,4.0668,5965735.0],["2010-11-23",4.036,4.0597,3.9933,4.036,6057864.0],["2010-11-24",4.0479,4.0597,4.036,4.0479,6926218.0],["2010-11-26",4.0289,4.0573,4.0051,4.0336,2972306.0],["2010-11-29",4.0146,4.017,3.9648,4.0004,3733515.0],["2010-11-30",3.9624,3.998,3.9506,3.9696,7635255.0],["2010-12-01",4.017,4.0502,3.9933,4.0407,5637175.0],["2010-12-02",4.0526,4.0645,4.017,4.0502,5044445.0],["2010-12-03",4.0384,4.055,3.998,4.0241,12516056.0],["2010-12-06",4.0099,4.0455,4.0075,4.0194,5027139.0],["2010-12-07",4.0407,4.0763,4.0312,4.0431,9583707.0],["2010-12-08",4.0526,4.0621,4.0241,4.0384,6629471.0],["2010-12-09",4.0479,4.0858,4.0384,4.055,6321780.0],["2010-12-10",4.0692,4.1095,4.0621,4.1001,5361297.0],["2010-12-13",4.1333,4.1333,4.0882,4.1072,4833719.0],["2010-12-14",4.119,4.1451,4.0906,4.1048,5482694.0],["2010-12-15",4.1024,4.1095,4.0431,4.055,8475868.0],["2010-12-16",4.0526,4.0953,4.036,4.0929,3660219.0],["2010-12-17",4.0858,4.0953,4.036,4.0597,12208111.0],["2010-12-20",4.0906,4.1262,4.0763,4.1048,8119823.0],["2010-12-21",4.1167,4.1499,4.1048,4.1309,4024409.0],["2010-12-22",4.138,4.176,4.1285,4.157,4561658.0],["2010-12-23",4.1617,4.1902,4.1546,4.1617,3437532.0],["2010-12-27",4.1451,4.176,4.1285,4.1617,2667924.0],["2010-12-28",4.1641,4.1902,4.138,4.1784,3858729.0],["2010-12-29",4.1902,4.2021,4.1665,4.1831,4001249.0],["2010-12-30",4.1878,4.1973,4.1712,4.1807,2667160.0],["2010-12-31",4.1831,4.2187,4.1784,4.1807,3582851.0],["2011-01-03",4.2045,4.2377,4.2021,4.2306,7206931.0],["2011-01-04",4.2306,4.2709,4.2116,4.2377,7621257.0],["2011-01-05",4.2163,4.2661,4.2139,4.2543,4615612.0],["2011-01-06",4.2543,4.2543,4.2116,4.2519,14528896.0],["2011-01-07",4.259,4.3255,4.2519,4.3207,19118040.0],["2011-01-10",4.3326,4.3326,4.2709,4.2922,17913746.0],["2011-01-11",4.3753,4.3753,4.3112,4.3255,13725949.0],["2011-01-12",4.3563,4.3705,4.3373,4.3468,6335523.0],["2011-01-13",4.3539,4.3705,4.3444,4.3492,6213618.0],["2011-01-14",4.3492,4.4061,4.3492,4.4061,5344755.0],["2011-01-18",4.4251,4.4465,4.3824,4.3966,6953449.0],["2011-01-19",4.4014,4.4299,4.3895,4.4014,5605872.0],["2011-01-20",4.4061,4.4607,4.399,4.418,5292837.0],["2011-01-21",4.4394,4.4394,4.4061,4.4156,5012378.0],["2011-01-24",4.418,4.4702,4.418,4.4512,4828629.0],["2011-01-25",4.4441,4.4821,4.437,4.4655,5439938.0],["2011-01-26",4.4844,4.4916,4.4607,4.4607,4076072.0],["2011-01-27",4.4799,4.516,4.4607,4.5039,5143191.0],["2011-01-28",4.4943,4.5112,4.4583,4.4703,7825112.0],["2011-01-31",4.4967,4.516,4.4655,4.4727,11982369.0],["2011-02-01",4.4703,4.4991,4.4247,4.4991,11992549.0],["2011-02-02",4.4919,4.4919,4.3983,4.4079,8449146.0],["2011-02-03",4.4415,4.4631,4.4079,4.4415,5705127.0],["2011-02-04",4.4463,4.4583,4.4007,4.4199,5785294.0],["2011-02-07",4.4199,4.4943,4.4151,4.4823,4063347.0],["2011-02-08",4.4895,4.5112,4.4679,4.5088,4859169.0],["2011-02-09",4.4871,4.4967,4.4607,4.4895,5179584.0],["2011-02-10",4.4775,4.5448,4.4751,4.5328,5203253.0],["2011-02-11",4.5208,4.5712,4.5112,4.5544,4668548.0],["2011-02-14",4.5592,4.5664,4.5184,4.5544,4408449.0],["2011-02-15",4.54,4.612,4.54,4.5688,4827102.0],["2011-02-16",4.5736,4.5928,4.5328,4.552,6489496.0],["2011-02-17",4.5472,4.5904,4.528,4.5808,6060663.0],["2011-02-18",4.5784,4.6048,4.5712,4.588,5714289.0],["2011-02-22",4.5544,4.5976,4.5232,4.54,4538499.0],["2011-02-23",4.528,4.5712,4.4847,4.4847,4987946.0],["2011-02-24",4.4943,4.516,4.4703,4.4991,5966498.0],["2011-02-25",4.5088,4.552,4.4895,4.552,2493591.0],["2011-02-28",4.5592,4.6241,4.5448,4.6024,5756027.0],["2011-03-01",4.6048,4.6217,4.5232,4.5304,5780968.0],["2011-03-02",4.5352,4.5616,4.5088,4.5592,5818379.0],["2011-03-03",4.5856,4.6289,4.5808,4.6192,5073203.0],["2011-03-04",4.6096,4.6289,4.5376,4.5832,3633751.0],["2011-03-07",4.5904,4.6409,4.5784,4.5856,4067419.0],["2011-03-08",4.5904,4.6529,4.588,4.6409,3288395.0],["2011-03-09",4.6361,4.7105,4.6265,4.6889,5765443.0],["2011-03-10",4.6505,4.6505,4.5448,4.5472,8885359.0],["2011-03-11",4.54,4.5784,4.5208,4.5472,6664083.0],["2011-03-14",4.5232,4.5232,4.4751,4.4967,6174679.0],["2011-03-15",4.3886,4.4967,4.3886,4.4631,13088681.0],["2011-03-16",4.4559,4.4727,4.3718,4.3935,6946578.0],["2011-03-17",4.4511,4.4631,4.3718,4.4175,7568067.0],["2011-03-18",4.4559,4.516,4.4247,4.4511,6011799.0],["2011-03-21",4.5112,4.564,4.4919,4.5208,3992087.0],["2011-03-22",4.5184,4.5352,4.4895,4.4895,3483851.0],["2011-03-23",4.4751,4.5039,4.4487,4.4871,4319883.0],["2011-03-24",4.5063,4.5352,4.4679,4.528,5292073.0],["2011-03-25",4.528,4.5616,4.5112,4.516,4038661.0],["2011-03-28",4.5352,4.5592,4.4991,4.4991,3533224.0],["2011-03-29",4.4943,4.5664,4.4823,4.5616,4488108.0],["2011-03-30",4.576,4.6409,4.5712,4.6168,4505159.0],["2011-03-31",4.6096,4.6265,4.5832,4.6072,3746749.0],["2011-04-01",4.6192,4.6745,4.6192,4.6529,4232590.0],["2011-04-04",4.6577,4.6577,4.6216,4.6505,3420226.0],["2011-04-05",4.6529,4.6601,4.6168,4.6265,3024224.0],["2011-04-06",4.6337,4.6433,4.6217,4.6289,3711628.0],["2011-04-07",4.6144,4.6337,4.5712,4.5832,4312248.0],["2011-04-08",4.612,4.6168,4.5304,4.5592,4097196.0],["2011-04-11",4.5568,4.5712,4.5136,4.5184,3281269.0],["2011-04-12",4.5088,4.5328,4.4799,4.4991,4243024.0],["2011-04-13",4.5088,4.5448,4.4991,4.5039,4390634.0],["2011-04-14",4.4751,4.5592,4.4727,4.5448,4915668.0],["2011-04-15",4.5592,4.6505,4.5424,4.6048,5182638.0],["2011-04-18",4.564,4.5784,4.5184,4.5424,6264518.0],["2011-04-19",4.5496,4.5664,4.4967,4.5112,4988455.0],["2011-04-20",4.5544,4.6048,4.5472,4.5856,3556383.0],["2011-04-21",4.5976,4.6024,4.5712,4.5928,3848549.0],["2011-04-25",4.5952,4.6265,4.5832,4.6192,3140276.0],["2011-04-26",4.6337,4.6745,4.6241,4.6673,3817500.0],["2011-04-27",4.6989,4.7135,4.66,4.7086,6082550.0],["2011-04-28",4.6989,4.7256,4.677,4.7208,3672181.0],["2011-04-29",4.7281,4.7378,4.6843,4.7281,5344500.0],["2011-05-02",4.7402,4.7524,4.6722,4.7451,8594465.0],["2011-05-03",4.7426,4.8302,4.7329,4.7718,14304173.0],["2011-05-04",4.7913,4.8569,4.7645,4.818,9231733.0],["2011-05-05",4.7913,4.8156,4.7256,4.7524,8050090.0],["2011-05-06",4.7718,4.8083,4.7086,4.7256,10092452.0],["2011-05-09",4.7232,4.7913,4.7159,4.7815,6215145.0],["2011-05-10",4.7888,4.9395,4.784,4.9371,15992017.0],["2011-05-11",4.9298,4.9517,4.8958,4.9444,10777821.0],["2011-05-12",4.9274,4.9882,4.8909,4.9784,9075725.0],["2011-05-13",4.9955,5.0246,4.925,4.9493,8504881.0],["2011-05-16",4.9371,4.9541,4.8934,4.8982,10762805.0],["2011-05-17",4.8934,4.9347,4.8934,4.9323,5159733.0],["2011-05-18",4.9323,4.9517,4.8934,4.9493,3851603.0],["2011-05-19",4.9687,5.0076,4.959,4.9857,5263569.0],["2011-05-20",4.9955,4.9955,4.9444,4.9517,4727592.0],["2011-05-23",4.9055,4.9177,4.8691,4.8763,4578964.0],["2011-05-24",4.8982,4.8982,4.8569,4.8569,3379760.0],["2011-05-25",4.852,4.9079,4.8277,4.8982,5935195.0],["2011-05-26",4.8812,4.9177,4.8496,4.8982,4771875.0],["2011-05-27",4.9225,4.9517,4.9079,4.9201,4018555.0],["2011-05-31",4.9371,4.9541,4.9055,4.9347,7724584.0],["2011-06-01",4.9128,4.9298,4.8472,4.852,5645319.0],["2011-06-02",4.8618,4.8618,4.784,4.8131,6976354.0],["2011-06-03",4.7572,4.8059,4.7378,4.7864,7123964.0],["2011-06-06",4.7694,4.7864,4.7183,4.7281,6471426.0],["2011-06-07",4.7378,4.7791,4.7305,4.7475,6862338.0],["2011-06-08",4.7402,4.7524,4.6989,4.7305,9460020.0],["2011-06-09",4.7305,4.7815,4.7183,4.7621,7874739.0],["2011-06-10",4.7378,4.7475,4.711,4.7159,6630234.0],["2011-06-13",4.711,4.7281,4.677,4.7038,4711813.0],["2011-06-14",4.7329,4.7597,4.6989,4.7354,4086252.0],["2011-06-15",4.7086,4.7208,4.6381,4.6624,8344546.0],["2011-06-16",4.6673,4.7208,4.66,4.6916,6685715.0],["2011-06-17",4.7159,4.7572,4.7013,4.7402,7280482.0],["2011-06-20",4.7183,4.7548,4.7038,4.7426,5418814.0],["2011-06-21",4.7718,4.7767,4.7354,4.7475,12525218.0],["2011-06-22",4.7305,4.7378,4.7038,4.7183,7331382.0],["2011-06-23",4.6794,4.6843,4.626,4.66,9723936.0],["2011-06-24",4.6624,4.7597,4.6624,4.7354,10004904.0],["2011-06-27",4.7451,4.8059,4.7378,4.7961,5699528.0],["2011-06-28",4.8059,4.8496,4.7986,4.8447,5376313.0],["2011-06-29",4.8593,4.9007,4.8593,4.8958,5804127.0],["2011-06-30",4.9152,4.9323,4.8812,4.9225,7413840.0],["2011-07-01",4.9298,5.0173,4.9225,5.0052,7411804.0],["2011-07-05",4.9955,5.0125,4.9712,4.9857,6993915.0],["2011-07-06",4.9857,4.993,4.942,4.9639,10066493.0],["2011-07-07",5.0028,5.0246,4.9614,5.0028,6590532.0],["2011-07-08",4.9614,5.0125,4.9493,5.0076,7622784.0],["2011-07-11",4.9687,4.976,4.8909,4.9055,5417542.0],["2011-07-12",4.8934,4.9517,4.8836,4.9128,4706723.0],["2011-07-13",4.9371,4.9736,4.9128,4.9225,4225973.0],["2011-07-14",4.9225,4.9784,4.9201,4.9444,20391813.0],["2011-07-15",4.9614,4.9809,4.9201,4.9687,20062490.0],["2011-07-18",4.9614,4.9614,4.8885,4.925,11104090.0],["2011-07-19",4.9323,5.0441,4.9323,5.0344,8597774.0],["2011-07-20",5.0368,5.1437,5.0295,5.1024,8205080.0],["2011-07-21",5.1316,5.1948,5.1219,5.1681,7110985.0],["2011-07-22",5.1778,5.1778,5.0976,5.1194,4931701.0],["2011-07-25",5.1024,5.1243,5.0781,5.1146,8655545.0],["2011-07-26",5.134,5.1365,5.0514,5.0684,7071537.0],["2011-07-27",5.0217,5.0536,4.9996,5.0045,9612974.0],["2011-07-28",5.0143,5.0364,4.975,4.9799,4761950.0],["2011-07-29",4.9479,4.9996,4.9037,4.9479,8191846.0],["2011-08-01",4.9971,5.0094,4.916,4.9455,9766183.0],["2011-08-02",4.9234,5.1077,4.9234,5.0143,14748530.0],["2011-08-03",5.0094,5.0856,4.9332,5.0659,15537480.0],["2011-08-04",5.0119,5.0684,4.8349,4.8398,17613945.0],["2011-08-05",4.889,4.9086,4.6849,4.8054,18903751.0],["2011-08-08",4.7021,4.7439,4.4686,4.4908,26087777.0],["2011-08-09",4.5473,4.7046,4.4121,4.7021,22523250.0],["2011-08-10",4.6259,4.8152,4.6063,4.6604,18367265.0],["2011-08-11",4.6825,4.9209,4.6259,4.8693,13341145.0],["2011-08-12",4.9086,4.9455,4.7882,4.825,7354796.0],["2011-08-15",4.8595,5.0192,4.8422,5.0168,6301420.0],["2011-08-16",4.9701,5.0291,4.9332,5.0069,6970755.0],["2011-08-17",5.0217,5.1274,5.0217,5.0708,5264842.0],["2011-08-18",4.9602,5.0241,4.9086,4.9578,8588357.0],["2011-08-19",4.9209,4.9922,4.889,4.975,11930706.0],["2011-08-22",5.0389,5.0586,4.9135,4.9307,12849705.0],["2011-08-23",4.943,5.0364,4.9037,4.9971,12873374.0],["2011-08-24",4.9971,5.1397,4.9922,5.1249,8543565.0],["2011-08-25",5.1397,5.1397,4.9897,5.0143,7866086.0],["2011-08-26",4.9799,5.0758,4.8816,5.0487,6552103.0],["2011-08-29",5.0979,5.1815,5.0881,5.1765,4957915.0],["2011-08-30",5.1618,5.2355,5.1397,5.2208,6739924.0],["2011-08-31",5.2282,5.2871,5.2134,5.2503,9471981.0],["2011-09-01",5.2577,5.2871,5.2085,5.2159,7447688.0],["2011-09-02",5.1298,5.1888,5.0979,5.1397,5546573.0],["2011-09-06",5.0069,5.147,4.9848,5.1372,6268590.0],["2011-09-07",5.2109,5.2699,5.1839,5.2675,10076419.0],["2011-09-08",5.2601,5.3535,5.2503,5.2921,7548216.0],["2011-09-09",5.238,5.2454,5.1077,5.1667,8402318.0],["2011-09-12",5.1077,5.1987,5.0782,5.1864,6466082.0],["2011-09-13",5.1864,5.2454,5.1274,5.2355,6534033.0],["2011-09-14",5.2503,5.4223,5.2011,5.3707,9533316.0],["2011-09-15",5.4297,5.4813,5.3756,5.4248,10191453.0],["2011-09-16",5.4592,5.5133,5.4322,5.4518,7342071.0],["2011-09-19",5.3732,5.4789,5.3535,5.4592,5950210.0],["2011-09-20",5.4961,5.6313,5.4641,5.5329,8840312.0],["2011-09-21",5.5305,5.5477,5.3216,5.3265,10426356.0],["2011-09-22",5.1913,5.2036,5.0856,5.1397,11774697.0],["2011-09-23",5.1298,5.2257,5.1126,5.1839,9500485.0],["2011-09-26",5.2282,5.2626,5.1569,5.2454,8299245.0],["2011-09-27",5.2749,5.3732,5.2699,5.3044,11398546.0],["2011-09-28",5.3363,5.4322,5.2331,5.265,12695733.0],["2011-09-29",5.3314,5.3633,5.2331,5.324,10937901.0],["2011-09-30",5.2896,5.356,5.2478,5.2552,9403266.0],["2011-10-03",5.2527,5.2871,5.1274,5.1274,11792767.0],["2011-10-04",5.0856,5.2134,4.9922,5.206,10712414.0],["2011-10-05",5.211,5.2749,5.1298,5.2626,8036092.0],["2011-10-06",5.2552,5.3363,5.2109,5.3363,6192749.0],["2011-10-07",5.3486,5.3683,5.2871,5.297,7634237.0],["2011-10-10",5.3707,5.4764,5.3707,5.469,6344685.0],["2011-10-11",5.4346,5.442,5.2994,5.3068,10468603.0],["2011-10-12",5.3314,5.3732,5.2798,5.297,9488524.0],["2011-10-13",5.2871,5.3658,5.2552,5.3511,8957891.0],["2011-10-14",5.415,5.442,5.3166,5.3461,12380407.0],["2011-10-17",5.4051,5.4813,5.3707,5.4395,10925431.0],["2011-10-18",5.4617,5.6042,5.3609,5.5231,15042223.0],["2011-10-19",5.5354,5.6534,5.4518,5.4666,13834620.0],["2011-10-20",5.4912,5.56,5.469,5.5034,19753781.0],["2011-10-21",5.5723,5.6288,5.5502,5.6288,16279856.0],["2011-10-24",5.6214,5.6411,5.5969,5.6337,18294733.0],["2011-10-25",5.6067,5.6214,5.5551,5.5575,6211327.0],["2011-10-26",5.6288,5.6485,5.4985,5.5084,13228401.0],["2011-10-27",5.6052,5.64,5.5034,5.563,18417147.0],["2011-10-28",5.563,5.6723,5.5307,5.5928,16271458.0],["2011-10-31",5.5531,5.5829,5.481,5.486,8104044.0],["2011-11-01",5.3544,5.3941,5.2675,5.2948,11275368.0],["2011-11-02",5.3569,5.4413,5.3569,5.409,9868747.0],["2011-11-03",5.4661,5.5158,5.4314,5.5009,5691129.0],["2011-11-04",5.486,5.5382,5.4115,5.5208,7711605.0],["2011-11-07",5.5307,5.5332,5.4363,5.5084,8609481.0],["2011-11-08",5.5233,5.568,5.4587,5.5481,8055943.0],["2011-11-09",5.486,5.486,5.3668,5.3892,11020105.0],["2011-11-10",5.4537,5.4835,5.3817,5.4438,7352505.0],["2011-11-11",5.5109,5.5854,5.5109,5.5804,6179769.0],["2011-11-14",5.5531,5.558,5.4736,5.4811,4858405.0],["2011-11-15",5.4835,5.5034,5.4488,5.491,5169404.0],["2011-11-16",5.4488,5.5009,5.4214,5.4239,6089422.0],["2011-11-17",5.4165,5.5034,5.3916,5.4612,8989195.0],["2011-11-18",5.491,5.5059,5.4562,5.4637,7316112.0],["2011-11-21",5.4165,5.4239,5.3271,5.3693,6405002.0],["2011-11-22",5.3594,5.4214,5.3196,5.3469,7585627.0],["2011-11-23",5.3072,5.3246,5.265,5.2724,6176715.0],["2011-11-25",5.265,5.3494,5.2575,5.3022,2126857.0],["2011-11-28",5.414,5.4264,5.3147,5.342,6557193.0],["2011-11-29",5.3643,5.4984,5.3643,5.4885,7373120.0],["2011-11-30",5.6003,5.6946,5.5903,5.6897,8629332.0],["2011-12-01",5.6549,5.7095,5.6499,5.6673,5767479.0],["2011-12-02",5.7021,5.7021,5.5978,5.6027,6537342.0],["2011-12-05",5.6698,5.7195,5.5903,5.6226,6225325.0],["2011-12-06",5.6052,5.6524,5.5754,5.6102,5077275.0],["2011-12-07",5.5829,5.5928,5.5208,5.5481,5985331.0],["2011-12-08",5.5382,5.5382,5.4264,5.4264,8749710.0],["2011-12-09",5.4562,5.5407,5.4413,5.5258,7705751.0],["2011-12-12",5.5009,5.5059,5.3817,5.4314,5424922.0],["2011-12-13",5.4537,5.5804,5.4314,5.5258,7319929.0],["2011-12-14",5.5257,5.5456,5.4314,5.4314,7148396.0],["2011-12-15",5.4661,5.5431,5.4562,5.5332,7671139.0],["2011-12-16",5.5605,5.6052,5.5481,5.5953,14273887.0],["2011-12-19",5.6251,5.6375,5.4786,5.4959,5057170.0],["2011-12-20",5.563,5.6971,5.5506,5.6872,6237286.0],["2011-12-21",5.6971,5.7691,5.6648,5.7642,6986025.0],["2011-12-22",5.789,5.789,5.7319,5.7592,3584378.0],["2011-12-23",5.7915,5.8362,5.7716,5.8163,2733839.0],["2011-12-27",5.8287,5.8809,5.794,5.8759,2881704.0],["2011-12-28",5.871,5.9032,5.8412,5.871,5501781.0],["2011-12-29",5.871,5.938,5.871,5.9306,3279487.0],["2011-12-30",5.9132,5.9529,5.9107,5.9132,5240155.0],["2012-01-03",5.9753,5.9753,5.789,5.7989,9248530.0],["2012-01-04",5.7965,5.8362,5.7368,5.7468,9622645.0],["2012-01-05",5.7319,5.7493,5.6996,5.7344,10470130.0],["2012-01-06",5.7344,5.7368,5.6772,5.712,5547082.0],["2012-01-09",5.712,5.7195,5.6748,5.6797,4125954.0],["2012-01-10",5.7542,5.7542,5.6425,5.6623,7069501.0],["2012-01-11",5.6325,5.6549,5.5556,5.5804,7895099.0],["2012-01-12",5.6027,5.6052,5.5431,5.5953,21774002.0],["2012-01-13",5.5754,5.794,5.568,5.7518,27764169.0],["2012-01-17",5.7989,5.8337,5.6946,5.8287,22993057.0],["2012-01-18",5.8238,5.8312,5.7617,5.8213,6613946.0],["2012-01-19",5.8138,5.8238,5.6474,5.6673,7664777.0],["2012-01-20",5.6648,5.6921,5.6102,5.6723,10478020.0],["2012-01-23",5.6623,5.7294,5.6574,5.717,5957591.0],["2012-01-24",5.6946,5.6971,5.64,5.6723,3400629.0],["2012-01-25",5.6549,5.7567,5.6052,5.7418,6029869.0],["2012-01-26",5.7691,5.8238,5.7368,5.8039,8387811.0],["2012-01-27",5.7865,5.7865,5.6574,5.6872,4964532.0],["2012-01-30",5.6623,5.6723,5.6052,5.6524,6034195.0],["2012-01-31",5.6872,5.7244,5.6276,5.645,6409074.0],["2012-02-01",5.6474,5.8436,5.6251,5.8238,10089907.0],["2012-02-02",5.8639,5.8639,5.7109,5.7335,10270602.0],["2012-02-03",5.7661,5.7937,5.7059,5.7711,7519203.0],["2012-02-06",5.7485,5.7686,5.7059,5.7611,9403521.0],["2012-02-07",5.751,5.8689,5.7385,5.8438,6261464.0],["2012-02-08",5.8539,5.9065,5.8288,5.904,9657512.0],["2012-02-09",5.904,5.904,5.7887,5.8137,6034450.0],["2012-02-10",5.7861,5.8087,5.7435,5.7836,3897668.0],["2012-02-13",5.8062,5.8137,5.741,5.7535,5463352.0],["2012-02-14",5.741,5.751,5.6908,5.736,6968465.0],["2012-02-15",5.741,5.7636,5.6959,5.7209,5474550.0],["2012-02-16",5.731,5.8263,5.7234,5.7937,5599764.0],["2012-02-17",5.8288,6.1523,5.7962,5.9667,31793413.0],["2012-02-21",6.0044,6.0144,5.9266,5.9492,9508629.0],["2012-02-22",5.9316,6.0069,5.889,5.899,9980472.0],["2012-02-23",5.889,5.9266,5.8639,5.909,7350724.0],["2012-02-24",5.9291,5.9492,5.899,5.9391,5772569.0],["2012-02-27",5.904,5.9316,5.8714,5.9065,3415136.0],["2012-02-28",5.9166,5.9943,5.904,5.9266,8476123.0],["2012-02-29",5.9416,6.057,5.894,6.0194,12402294.0],["2012-03-01",6.0144,6.0269,5.9692,5.9893,9637915.0],["2012-03-02",5.9943,6.0144,5.9391,5.9416,7492735.0],["2012-03-05",5.9166,5.9617,5.8789,5.9542,5602054.0],["2012-03-06",5.904,5.9266,5.8438,5.9191,7117093.0],["2012-03-07",5.9191,5.9391,5.8639,5.9216,5320323.0],["2012-03-08",5.9517,6.0043,5.9116,5.9943,3929735.0],["2012-03-09",5.9893,6.0545,5.9542,6.047,4742099.0],["2012-03-12",6.047,6.1197,6.0445,6.1122,8229003.0],["2012-03-13",6.1323,6.1423,6.042,6.0971,7244343.0],["2012-03-14",6.0746,6.0946,5.9768,6.0069,4944426.0],["2012-03-15",6.0043,6.0119,5.9467,5.9943,3664291.0],["2012-03-16",5.9868,6.0044,5.8915,5.9216,8024131.0],["2012-03-19",5.9316,5.9768,5.9015,5.9166,4006848.0],["2012-03-20",5.9015,5.9416,5.889,5.894,5932141.0],["2012-03-21",5.9843,5.9968,5.8965,5.9467,7506223.0],["2012-03-22",5.9191,6.0244,5.9116,6.0044,7836564.0],["2012-03-23",5.9993,6.047,5.9768,6.0244,5465642.0],["2012-03-26",6.0595,6.0946,6.0169,6.0746,5385729.0],["2012-03-27",6.0796,6.0846,6.0294,6.0344,7138980.0],["2012-03-28",6.0269,6.037,5.9492,6.0044,5878696.0],["2012-03-29",5.9717,6.0896,5.9391,6.0821,8436675.0],["2012-03-30",6.1022,6.1573,6.0671,6.1072,7244343.0],["2012-04-02",6.1097,6.2025,6.0821,6.1398,6145412.0],["2012-04-03",6.1473,6.1899,6.0946,6.1498,4221901.0],["2012-04-04",6.0997,6.1247,6.0645,6.0871,5847392.0],["2012-04-05",6.0595,6.1473,6.052,6.1448,5504835.0],["2012-04-09",6.0871,6.1247,6.057,6.0896,3717482.0],["2012-04-10",6.0721,6.0796,5.9266,5.9366,8061797.0],["2012-04-11",5.9768,5.9843,5.9416,5.9517,6168826.0],["2012-04-12",5.9492,6.0018,5.9166,5.9943,16594164.0],["2012-04-13",5.9968,6.0645,5.9743,5.9993,17861319.0],["2012-04-16",6.0094,6.0871,6.0069,6.0595,18118364.0],["2012-04-17",6.0972,6.1348,6.0495,6.1097,3717227.0],["2012-04-18",6.0846,6.1373,6.0696,6.0997,3611101.0],["2012-04-19",6.0946,6.1022,6.0018,6.037,7598607.0],["2012-04-20",6.047,6.1423,6.0344,6.1222,5986349.0],["2012-04-23",6.0796,6.0972,6.0445,6.0946,3353292.0],["2012-04-24",6.0796,6.1172,6.0595,6.1022,4987437.0],["2012-04-25",6.1448,6.21,6.1072,6.1699,6737888.0],["2012-04-26",6.1572,6.2104,6.142,6.1901,5771551.0],["2012-04-27",6.2129,6.2484,6.1674,6.2003,5765698.0],["2012-04-30",6.1901,6.2686,6.1851,6.2408,8527786.0],["2012-05-01",6.2787,6.5294,6.2585,6.4129,13577066.0],["2012-05-02",6.3724,6.3826,6.3091,6.3395,7312040.0],["2012-05-03",6.3294,6.38,6.2686,6.2712,5222340.0],["2012-05-04",6.2585,6.3395,6.2585,6.3091,7419184.0],["2012-05-07",6.2838,6.3015,6.2332,6.2838,3786197.0],["2012-05-08",6.2484,6.3395,6.2484,6.2914,10960297.0],["2012-05-09",6.2332,6.3496,6.2281,6.3142,8119823.0],["2012-05-10",6.3598,6.418,6.3167,6.3952,6352829.0],["2012-05-11",6.375,6.4433,6.3547,6.3927,3866619.0],["2012-05-14",6.3344,6.4003,6.3015,6.3598,5361806.0],["2012-05-15",6.3648,6.4079,6.3117,6.3522,5317269.0],["2012-05-16",6.3547,6.375,6.3015,6.337,4856878.0],["2012-05-17",6.337,6.337,6.2382,6.2433,4222155.0],["2012-05-18",6.2712,6.2889,6.1674,6.1851,6979917.0],["2012-05-21",6.1952,6.2813,6.18,6.2813,3273379.0],["2012-05-22",6.2889,6.3066,6.2534,6.2712,4710795.0],["2012-05-23",6.2509,6.2813,6.18,6.2636,6533270.0],["2012-05-24",6.2686,6.3522,6.2686,6.3193,4480218.0],["2012-05-25",6.3193,6.375,6.3193,6.3395,3341585.0],["2012-05-29",6.3623,6.4104,6.3547,6.3952,3298066.0],["2012-05-30",6.3598,6.4003,6.3091,6.3395,5123340.0],["2012-05-31",6.3319,6.3901,6.2889,6.3522,6454120.0],["2012-06-01",6.2813,6.3193,6.2382,6.2585,8102517.0],["2012-06-04",6.2585,6.2762,6.2256,6.261,4239970.0],["2012-06-05",6.2306,6.3091,6.2256,6.2686,4027972.0],["2012-06-06",6.2889,6.3269,6.2585,6.3218,5573296.0],["2012-06-07",6.3648,6.3851,6.3269,6.3572,5365624.0],["2012-06-08",6.3522,6.4028,6.3319,6.3927,4528064.0],["2012-06-11",6.4129,6.4484,6.3572,6.3598,4073782.0],["2012-06-12",6.375,6.4382,6.3522,6.4357,4850261.0],["2012-06-13",6.418,6.4256,6.3674,6.3977,4276109.0],["2012-06-14",6.4053,6.4458,6.3699,6.4104,5083129.0],["2012-06-15",6.4281,6.4484,6.3851,6.4155,5931886.0],["2012-06-18",6.3547,6.4332,6.3547,6.4155,4936537.0],["2012-06-19",6.4205,6.4382,6.3471,6.3471,7962542.0],["2012-06-20",6.3572,6.3648,6.2661,6.3015,5902873.0],["2012-06-21",6.3294,6.342,6.0838,6.0939,14024223.0],["2012-06-22",6.1167,6.1674,6.0939,6.1547,7396534.0],["2012-06-25",6.1066,6.1674,6.0889,6.1496,7401369.0],["2012-06-26",6.1598,6.1775,6.1193,6.142,4349914.0],["2012-06-27",6.1471,6.2003,6.1471,6.1851,3080214.0],["2012-06-28",6.1547,6.2079,6.1192,6.2079,3759983.0],["2012-06-29",6.3927,6.4028,6.2332,6.2661,5569224.0],["2012-07-02",6.2914,6.3167,6.2357,6.2838,4362130.0],["2012-07-03",6.2636,6.2914,6.2408,6.2813,3247166.0],["2012-07-05",6.2661,6.2661,6.2003,6.218,4283235.0],["2012-07-06",6.1724,6.2737,6.1395,6.2661,5195109.0],["2012-07-09",6.2458,6.2788,6.1496,6.18,6904331.0],["2012-07-10",6.1927,6.2484,6.1648,6.1901,4610777.0],["2012-07-11",6.1876,6.223,6.1724,6.2129,4551733.0],["2012-07-12",6.1876,6.2712,6.1674,6.2484,5471750.0],["2012-07-13",6.2686,6.3674,6.2534,6.3674,4939845.0],["2012-07-16",6.3496,6.3623,6.2939,6.3243,3603211.0],["2012-07-17",6.3446,6.3977,6.3015,6.3977,4470802.0],["2012-07-18",6.3927,6.4256,6.375,6.4028,4733446.0],["2012-07-19",6.3977,6.4408,6.3319,6.4155,14424551.0],["2012-07-20",6.3901,6.5066,6.3901,6.4914,15627827.0],["2012-07-23",6.4509,6.461,6.3826,6.4079,14468834.0],["2012-07-24",6.4205,6.4307,6.3269,6.3572,6602239.0],["2012-07-25",6.3826,6.4231,6.2838,6.3598,6682407.0],["2012-07-26",6.4205,6.4737,6.3927,6.4458,6887788.0],["2012-07-27",6.4867,6.5685,6.4714,6.543,6702767.0],["2012-07-30",6.5276,6.6043,6.5021,6.5506,5721415.0],["2012-07-31",6.5481,6.6835,6.5072,6.5404,7959742.0],["2012-08-01",6.5506,6.6682,6.4791,6.4867,3965874.0],["2012-08-02",6.4458,6.4791,6.3589,6.3973,8038637.0],["2012-08-03",6.4663,6.4816,6.4203,6.4612,4593725.0],["2012-08-06",6.4816,6.5302,6.4612,6.4688,3553838.0],["2012-08-07",6.4893,6.4995,6.4254,6.4382,5420850.0],["2012-08-08",6.4331,6.4816,6.4075,6.4612,5184165.0],["2012-08-09",6.4637,6.4995,6.4254,6.451,3838878.0],["2012-08-10",6.4407,6.474,6.4152,6.4331,5105016.0],["2012-08-13",6.428,6.4382,6.3641,6.3692,4850261.0],["2012-08-14",6.3845,6.4228,6.3641,6.4024,4187034.0],["2012-08-15",6.405,6.4254,6.3871,6.3871,5539702.0],["2012-08-16",6.3973,6.3998,6.3155,6.3436,5690620.0],["2012-08-17",6.3308,6.3487,6.272,6.3129,7432164.0],["2012-08-20",6.3129,6.3129,6.2516,6.2976,5233284.0],["2012-08-21",6.2899,6.3181,6.2158,6.2209,5776641.0],["2012-08-22",6.2235,6.2439,6.1903,6.2005,4284508.0],["2012-08-23",6.1928,6.1928,6.1187,6.134,6257901.0],["2012-08-24",6.1238,6.1851,6.1161,6.1698,4422956.0],["2012-08-27",6.1647,6.203,6.1494,6.203,7312294.0],["2012-08-28",6.1903,6.2618,6.18,6.2439,8047290.0],["2012-08-29",6.2388,6.2567,6.2082,6.2286,4888945.0],["2012-08-30",6.2209,6.2337,6.1903,6.2158,3155800.0],["2012-08-31",6.2363,6.2567,6.1903,6.2209,3975036.0],["2012-09-04",6.2133,6.3129,6.2133,6.3129,6825181.0],["2012-09-05",6.3334,6.3794,6.3155,6.3692,9305029.0],["2012-09-06",6.382,6.5123,6.382,6.5021,11333140.0],["2012-09-07",6.5149,6.5557,6.4561,6.4663,7053977.0],["2012-09-10",6.4816,6.4995,6.4382,6.4382,6029614.0],["2012-09-11",6.4382,6.4714,6.4177,6.4586,5582203.0],["2012-09-12",6.4637,6.4919,6.4305,6.4791,8720188.0],["2012-09-13",6.4407,6.5609,6.4407,6.5455,8974179.0],["2012-09-14",6.5583,6.6043,6.52,6.5455,12002220.0],["2012-09-17",6.5149,6.5583,6.4995,6.5174,12003238.0],["2012-09-18",6.5225,6.5557,6.4995,6.5174,4408195.0],["2012-09-19",6.5174,6.5609,6.4919,6.5225,5448845.0],["2012-09-20",6.5149,6.5609,6.5149,6.5404,4988709.0],["2012-09-21",6.5583,6.566,6.5046,6.5174,6919346.0],["2012-09-24",6.5097,6.5966,6.4816,6.5711,5009833.0],["2012-09-25",6.5711,6.5864,6.5123,6.52,8060524.0],["2012-09-26",6.5302,6.5813,6.4995,6.5097,5784785.0],["2012-09-27",6.5225,6.5481,6.4663,6.52,4869603.0],["2012-09-28",6.5072,6.5174,6.4535,6.5123,4981074.0],["2012-10-01",6.5302,6.5327,6.4791,6.4995,4657350.0],["2012-10-02",6.5149,6.5353,6.4893,6.5353,3225788.0],["2012-10-03",6.5404,6.5915,6.5097,6.543,6773772.0],["2012-10-04",6.566,6.6299,6.5557,6.6018,4383508.0],["2012-10-05",6.6145,6.6375,6.5557,6.5762,2815025.0],["2012-10-08",6.5736,6.6069,6.5404,6.5532,2689556.0],["2012-10-09",6.5532,6.5762,6.5379,6.5609,4453241.0],["2012-10-10",6.5557,6.5685,6.5046,6.5302,3360418.0],["2012-10-11",6.5506,6.5532,6.5046,6.5046,2710934.0],["2012-10-12",6.5123,6.5149,6.4126,6.4714,4632409.0],["2012-10-15",6.4612,6.5097,6.4228,6.5072,3341840.0],["2012-10-16",6.5123,6.5276,6.4791,6.497,5008306.0],["2012-10-17",6.5379,6.5787,6.4919,6.5685,4716394.0],["2012-10-18",6.5711,6.5787,6.5327,6.566,1992735.0],["2012-10-19",6.5634,6.5711,6.4816,6.497,3641386.0],["2012-10-22",6.4637,6.4816,6.4024,6.4586,4719957.0],["2012-10-23",6.4203,6.4203,6.3487,6.4101,3882652.0],["2012-10-24",6.4177,6.4867,6.3998,6.4305,3623571.0],["2012-10-25",6.4612,6.5276,6.4407,6.5276,4925084.0],["2012-10-26",6.5276,6.5506,6.4867,6.5072,4776711.0],["2012-10-31",6.5665,6.631,6.5356,6.5717,4644116.0],["2012-11-01",6.5717,6.6285,6.5433,6.5665,4688145.0],["2012-11-02",6.6052,6.613,6.502,6.5072,9786289.0],["2012-11-05",6.4685,6.4736,6.3833,6.3962,8192610.0],["2012-11-06",6.3988,6.502,6.3808,6.4349,5571005.0],["2012-11-07",6.404,6.4117,6.2388,6.3266,7056776.0],["2012-11-08",6.3214,6.3859,6.3059,6.3163,7274374.0],["2012-11-09",6.2956,6.3188,6.244,6.2698,4068692.0],["2012-11-12",6.2672,6.2698,6.1847,6.1976,4559877.0],["2012-11-13",6.1666,6.2879,6.1382,6.195,4966822.0],["2012-11-14",6.1924,6.2079,6.084,6.0995,5632849.0],["2012-11-15",6.0995,6.1176,5.9705,6.0376,7878048.0],["2012-11-16",6.0324,6.1692,6.0324,6.164,5811253.0],["2012-11-19",6.2079,6.2156,6.0969,6.146,7848780.0],["2012-11-20",6.1589,6.1898,6.1124,6.1743,4174818.0],["2012-11-21",6.1898,6.2001,6.1305,6.1743,16487528.0],["2012-11-23",6.1924,6.2027,6.1537,6.1976,2443200.0],["2012-11-26",6.1718,6.2492,6.1253,6.1589,8707718.0],["2012-11-27",6.1692,6.1872,6.0969,6.1047,8012169.0],["2012-11-28",6.1047,6.1692,6.0866,6.146,5277312.0],["2012-11-29",6.1537,6.1795,6.1202,6.1743,4995581.0],["2012-11-30",6.1795,6.2363,6.1692,6.2363,6352829.0],["2012-12-03",6.3034,6.3421,6.2672,6.2801,6797441.0],["2012-12-04",6.2776,6.2879,6.2234,6.2414,5674332.0],["2012-12-05",6.2389,6.3704,6.2234,6.3395,5909236.0],["2012-12-06",6.3446,6.3524,6.2879,6.3317,5732867.0],["2012-12-07",6.3292,6.3653,6.2776,6.3059,3916246.0],["2012-12-10",6.3188,6.3369,6.2982,6.3188,4235135.0],["2012-12-11",6.3292,6.3679,6.1976,6.2388,13199388.0],["2012-12-12",6.2414,6.3421,6.2414,6.2905,7768613.0],["2012-12-13",6.2827,6.3008,6.2208,6.2388,13750890.0],["2012-12-14",6.2466,6.275,6.2156,6.2311,9907940.0],["2012-12-17",6.2543,6.3085,6.226,6.3008,6282333.0],["2012-12-18",6.2905,6.3679,6.2672,6.3601,12820692.0],["2012-12-19",6.3653,6.4091,6.3369,6.3704,6700222.0],["2012-12-20",6.373,6.4685,6.373,6.4556,8805700.0],["2012-12-21",6.4195,6.4582,6.3988,6.4427,11688422.0],["2012-12-24",6.4246,6.4504,6.3885,6.4272,1764958.0],["2012-12-26",6.4298,6.4711,6.3756,6.3756,4465203.0],["2012-12-27",6.3653,6.3937,6.2853,6.3782,5571005.0],["2012-12-28",6.3498,6.4169,6.3137,6.355,8159525.0],["2012-12-31",6.3343,6.4375,6.293,6.422,7420966.0],["2013-01-02",6.484,6.533,6.4478,6.5149,6644741.0],["2013-01-03",6.5175,6.551,6.4917,6.5072,6984244.0],["2013-01-04",6.5175,6.5588,6.5149,6.5536,4133589.0],["2013-01-07",6.5227,6.5278,6.4607,6.4891,5818379.0],["2013-01-08",6.4659,6.4762,6.4117,6.4375,7600643.0],["2013-01-09",6.4556,6.502,6.4246,6.4994,6993151.0],["2013-01-10",6.5201,6.5949,6.5149,6.5794,8371014.0],["2013-01-11",6.5743,6.6543,6.5691,6.6465,6397876.0],["2013-01-14",6.6439,6.7084,6.6259,6.6775,10282818.0],["2013-01-15",6.6594,6.6904,6.6156,6.6826,7601915.0],["2013-01-16",6.6672,6.7007,6.6568,6.6775,5480912.0],["2013-01-17",6.7007,6.7523,6.6826,6.7162,5772060.0],["2013-01-18",6.7007,6.7729,6.6852,6.7704,3596849.0],["2013-01-22",6.7523,6.8504,6.7368,6.8478,4129517.0],["2013-01-23",6.84,6.8504,6.8039,6.8426,2991648.0],["2013-01-24",6.8555,6.902,6.8323,6.8374,5576095.0],["2013-01-25",6.8374,6.8787,6.7781,6.8787,4960205.0],["2013-01-28",6.8813,6.9355,6.8426,6.9045,3072324.0],["2013-01-29",6.9123,7.0464,6.8891,7.0361,6518000.0],["2013-01-30",7.0232,7.0413,6.9923,6.9923,5751191.0],["2013-01-31",7.0183,7.0417,6.9766,7.0365,4388853.0],["2013-02-01",7.0495,7.0782,7.0443,7.0782,3783397.0],["2013-02-04",7.0521,7.0704,6.9949,7.0001,4311994.0],["2013-02-05",7.0443,7.073,7.0079,7.0079,3691014.0],["2013-02-06",6.9897,7.0027,6.9454,6.9844,14024986.0],["2013-02-07",6.9975,7.0339,6.9688,7.0053,4629610.0],["2013-02-08",7.0105,7.0105,6.9506,7.0079,3235204.0],["2013-02-11",7.0105,7.0339,6.9975,7.0131,2659525.0],["2013-02-12",7.0053,7.0417,6.9792,7.0365,3268544.0],["2013-02-13",7.0313,7.0782,7.0313,7.0756,2344200.0],["2013-02-14",7.0469,7.0808,6.9949,7.0053,4715885.0],["2013-02-15",6.9923,7.0157,6.9532,6.9714,7999190.0],["2013-02-19",7.0105,7.1328,6.9792,7.0964,9693905.0],["2013-02-20",7.099,7.125,7.0235,7.0391,6144648.0],["2013-02-21",7.0131,7.0469,6.9949,7.0209,3623571.0],["2013-02-22",7.0287,7.0938,7.0157,7.0808,3376452.0],["2013-02-25",7.1016,7.1432,6.9975,7.0027,4764495.0],["2013-02-26",7.0313,7.0756,6.9844,7.0678,6075679.0],["2013-02-27",7.0756,7.1511,7.0495,7.138,9513974.0],["2013-02-28",7.1432,7.2318,7.1432,7.2109,8687103.0],["2013-03-01",7.2005,7.2786,7.1615,7.2708,5158206.0],["2013-03-04",7.2448,7.3593,7.2448,7.3333,4549951.0],["2013-03-05",7.3619,7.3801,7.3411,7.3723,3766346.0],["2013-03-06",7.3879,7.4062,7.3203,7.3515,3800958.0],["2013-03-07",7.3541,7.3723,7.2916,7.2968,3508028.0],["2013-03-08",7.3151,7.3775,7.2994,7.3645,7429619.0],["2013-03-11",7.3541,7.44,7.3541,7.4296,3199065.0],["2013-03-12",7.4296,7.4296,7.3567,7.3801,2953982.0],["2013-03-13",7.3801,7.4036,7.3619,7.3984,2522095.0],["2013-03-14",7.3984,7.4192,7.3671,7.3801,3546458.0],["2013-03-15",7.3906,7.5025,7.3619,7.3619,8680995.0],["2013-03-18",7.3125,7.3697,7.2786,7.3151,7434200.0],["2013-03-19",7.3437,7.3879,7.3255,7.3749,4416084.0],["2013-03-20",7.4088,7.4556,7.3958,7.44,3285850.0],["2013-03-21",7.4244,7.4739,7.3984,7.4218,3679307.0],["2013-03-22",7.427,7.44,7.302,7.3906,6411619.0],["2013-03-25",7.4088,7.4478,7.3567,7.3879,3612882.0],["2013-03-26",7.4088,7.4739,7.3932,7.453,4646661.0],["2013-03-27",7.44,7.5103,7.4192,7.4895,5435866.0],["2013-03-28",7.4556,7.6483,7.4478,7.6379,9483688.0],["2013-04-01",7.604,7.6353,7.5624,7.5936,5021031.0],["2013-04-02",7.6118,7.6457,7.5806,7.6222,5106034.0],["2013-04-03",7.63,7.6561,7.5988,7.6222,6251538.0],["2013-04-04",7.6274,7.7107,7.6222,7.7107,4184998.0],["2013-04-05",7.6561,7.7862,7.6535,7.7758,5272222.0],["2013-04-08",7.7706,7.8591,7.7706,7.8565,3748022.0],["2013-04-09",7.8695,7.906,7.8071,7.8539,4899889.0],["2013-04-10",7.8748,7.9815,7.8617,7.9815,6716255.0],["2013-04-11",7.9971,8.0127,7.9138,7.9502,5063023.0],["2013-04-12",7.9398,7.9789,7.932,7.9737,2794665.0],["2013-04-15",7.932,7.9659,7.8149,7.8149,5920688.0],["2013-04-16",7.8487,7.945,7.7628,7.9424,3566054.0],["2013-04-17",7.9138,7.9372,7.8279,7.9268,5310143.0],["2013-04-18",7.9476,7.9893,7.906,7.9841,4749479.0],["2013-04-19",8.0179,8.096,7.9841,8.0934,3069779.0],["2013-04-22",8.0934,8.1221,8.0205,8.0804,1884318.0],["2013-04-23",8.1038,8.1142,8.0101,8.0856,5232011.0],["2013-04-24",8.1064,8.1715,8.0778,8.1064,6749086.0],["2013-04-25",8.1325,8.1663,8.096,8.1142,5971334.0],["2013-04-26",8.1038,8.1877,8.0696,8.0854,5700546.0],["2013-04-29",8.0959,8.193,8.0959,8.172,3309773.0],["2013-04-30",8.0933,8.1247,7.9962,8.0618,7684628.0],["2013-05-01",8.0696,8.13,8.0067,8.0303,6064735.0],["2013-05-02",8.0408,8.0723,7.9857,8.0198,4023136.0],["2013-05-03",8.0592,8.0933,7.9831,8.0093,6154065.0],["2013-05-06",8.0119,8.0146,7.8913,7.9175,4187798.0],["2013-05-07",7.9201,7.9568,7.8939,7.9201,4797580.0],["2013-05-08",7.9227,7.9359,7.8099,7.8283,3764310.0],["2013-05-09",7.8283,7.8493,7.5476,7.5686,10011012.0],["2013-05-10",7.5817,7.5948,7.4846,7.5397,9398176.0],["2013-05-13",7.5214,7.5791,7.4899,7.5476,7381518.0],["2013-05-14",7.5371,7.6604,7.524,7.6315,11778769.0],["2013-05-15",7.6237,7.9332,7.6237,7.7785,11043773.0],["2013-05-16",7.7811,7.7994,7.7207,7.7417,6864120.0],["2013-05-17",7.7496,7.8152,7.7312,7.8126,4773657.0],["2013-05-20",7.8099,7.8388,7.7575,7.7732,5420087.0],["2013-05-21",7.7601,7.8021,7.7207,7.7653,7335454.0],["2013-05-22",7.7548,7.7968,7.5764,7.6132,5721669.0],["2013-05-23",7.5371,7.5974,7.461,7.5581,8676669.0],["2013-05-24",7.5266,7.5502,7.4531,7.5476,4120101.0],["2013-05-28",7.5922,7.6814,7.524,7.5738,5044445.0],["2013-05-29",7.5266,7.5318,7.4322,7.4768,5868007.0],["2013-05-30",7.4977,7.6315,7.4977,7.5476,4177363.0],["2013-05-31",7.5161,7.6473,7.5109,7.5371,5402272.0],["2013-06-03",7.5345,7.5869,7.4138,7.5292,4546643.0],["2013-06-04",7.5161,7.5266,7.3797,7.4164,5311924.0],["2013-06-05",7.4007,7.4059,7.3351,7.343,3578270.0],["2013-06-06",7.3456,7.4453,7.2984,7.4453,5080584.0],["2013-06-07",7.4479,7.5161,7.3849,7.4846,4173037.0],["2013-06-10",7.4951,7.5056,7.3771,7.4584,3576998.0],["2013-06-11",7.4085,7.4715,7.3797,7.3902,3532715.0],["2013-06-12",7.503,7.503,7.3535,7.3823,5407362.0],["2013-06-13",7.3744,7.5686,7.3535,7.5581,5414997.0],["2013-06-14",7.5528,7.6997,7.5292,7.6368,5753991.0],["2013-06-17",7.6683,7.705,7.6001,7.6525,4414048.0],["2013-06-18",7.6578,7.7286,7.6237,7.7076,2661307.0],["2013-06-19",7.6866,7.7443,7.524,7.524,3447966.0],["2013-06-20",7.4715,7.4715,7.2302,7.2459,6088149.0],["2013-06-21",7.2931,7.3902,7.1121,7.3613,7253505.0],["2013-06-24",7.2957,7.3351,7.1882,7.2643,5211397.0],["2013-06-25",7.2879,7.3298,7.2249,7.3089,4862986.0],["2013-06-26",7.3587,7.3928,7.301,7.3718,5014668.0],["2013-06-27",7.4085,7.4925,7.3902,7.4584,4140715.0],["2013-06-28",7.461,7.5581,7.3849,7.5135,5058442.0],["2013-07-01",7.5082,7.5843,7.4427,7.4872,5270186.0],["2013-07-02",7.4689,7.566,7.461,7.5292,5406853.0],["2013-07-03",7.482,7.5476,7.461,7.5082,2590556.0],["2013-07-05",7.5135,7.5292,7.4164,7.5082,3400629.0],["2013-07-08",7.5371,7.6919,7.5214,7.6709,3623571.0],["2013-07-09",7.7155,7.8021,7.7102,7.7942,4617139.0],["2013-07-10",7.7889,7.844,7.7601,7.8414,4857133.0],["2013-07-11",7.9044,7.9464,7.844,7.907,4212230.0],["2013-07-12",7.8939,7.9568,7.865,7.9464,2602008.0],["2013-07-15",7.928,8.067,7.8808,8.0618,3666836.0],["2013-07-16",8.0592,8.1064,7.9936,8.0382,3018370.0],["2013-07-17",8.0749,8.109,8.0224,8.0618,1890681.0],["2013-07-18",8.0775,8.13,8.0565,8.1169,2181320.0],["2013-07-19",8.1405,8.1851,8.1142,8.13,2684466.0],["2013-07-22",8.13,8.1903,8.1169,8.1405,1789899.0],["2013-07-23",8.1536,8.2271,8.1405,8.172,3387904.0],["2013-07-24",8.1772,8.1903,8.0198,8.0251,5460807.0],["2013-07-25",8.0041,8.2533,8.0041,8.248,8337420.0],["2013-07-26",8.2192,8.2585,8.1379,8.2454,5326940.0],["2013-07-29",8.2084,8.256,8.1344,8.1476,4405395.0],["2013-07-30",8.1846,8.2137,8.1132,8.1582,4161075.0],["2013-07-31",8.1291,8.2401,8.0444,8.1238,5613252.0],["2013-08-01",8.1952,8.2322,8.1449,8.2269,4495488.0],["2013-08-02",8.2269,8.2666,8.1872,8.2216,3781361.0],["2013-08-05",8.2137,8.2401,8.1529,8.1608,2740711.0],["2013-08-06",8.1449,8.1555,8.0206,8.0418,3911665.0],["2013-08-07",8.0153,8.1423,8.0048,8.0894,4699597.0],["2013-08-08",8.1158,8.1952,8.1053,8.1344,3308246.0],["2013-08-09",8.1343,8.1502,8.0603,8.1105,3003100.0],["2013-08-12",8.0656,8.1079,8.0312,8.1079,2476031.0],["2013-08-13",8.1026,8.1608,8.0788,8.1476,5322613.0],["2013-08-14",8.1211,8.1449,8.1132,8.1423,4681528.0],["2013-08-15",8.0682,8.1053,7.9387,7.9704,3999468.0],["2013-08-16",7.9466,7.9545,7.8408,7.8831,5534357.0],["2013-08-19",7.8778,7.9069,7.7721,7.8038,4992018.0],["2013-08-20",7.8144,7.9307,7.7906,7.8355,3407501.0],["2013-08-21",7.8276,7.8276,7.6663,7.7483,5218268.0],["2013-08-22",7.7535,7.7932,7.7218,7.7694,3244621.0],["2013-08-23",7.78,7.8435,7.735,7.8355,2689302.0],["2013-08-26",7.8302,7.8514,7.7641,7.7694,2554417.0],["2013-08-27",7.7245,7.8408,7.7218,7.7774,5010087.0],["2013-08-28",7.8012,7.8276,7.7165,7.7509,5336356.0],["2013-08-29",7.7297,7.7483,7.6874,7.7139,3552820.0],["2013-08-30",7.7271,7.7509,7.6716,7.7377,3791541.0],["2013-09-03",7.7932,7.854,7.661,7.7033,7430891.0],["2013-09-04",7.7059,7.7218,7.6293,7.7139,8105825.0],["2013-09-05",7.7086,7.7192,7.6425,7.6716,5035283.0],["2013-09-06",7.698,7.7509,7.6689,7.698,6787006.0],["2013-09-09",7.6954,7.7536,7.661,7.743,4016010.0],["2013-09-10",7.7747,7.8778,7.7483,7.8778,4592198.0],["2013-09-11",7.8805,7.8805,7.7483,7.825,7364467.0],["2013-09-12",7.8461,7.9519,7.8276,7.8302,6575771.0],["2013-09-13",7.8673,7.9413,7.8355,7.9202,3908866.0],["2013-09-16",8.018,8.0682,7.9545,7.973,5384711.0],["2013-09-17",7.9704,8.0074,7.9307,7.9995,7187844.0],["2013-09-18",8.0101,8.1423,7.973,8.1423,10006686.0],["2013-09-19",8.1661,8.2058,8.0418,8.0788,8455508.0],["2013-09-20",8.0788,8.0894,7.9757,8.0339,10099069.0],["2013-09-23",8.0127,8.1872,7.9783,8.1529,4350169.0],["2013-09-24",8.1608,8.1925,8.1291,8.1555,4740572.0],["2013-09-25",8.182,8.2216,8.1026,8.1079,4000231.0],["2013-09-26",8.1106,8.1449,8.0735,8.1079,3803757.0],["2013-09-27",8.0788,8.1423,8.0497,8.1105,4406668.0],["2013-09-30",8.0577,8.1687,8.055,8.1687,6167808.0],["2013-10-01",8.1687,8.2613,8.1264,8.1978,4509995.0],["2013-10-02",8.1661,8.1872,8.0868,8.174,4908033.0],["2013-10-03",8.1291,8.1291,8.018,8.0682,5213687.0],["2013-10-04",8.0629,8.1105,8.0577,8.0894,2862362.0],["2013-10-07",8.0418,8.0815,7.9863,8.0127,4526028.0],["2013-10-08",7.9968,8.092,7.9704,7.9889,3394521.0],["2013-10-09",7.9916,8.1053,7.9572,7.9757,4803433.0],["2013-10-10",8.0286,8.1238,7.9783,8.1211,4996853.0],["2013-10-11",8.1,8.1582,8.0947,8.1423,3942205.0],["2013-10-14",8.1185,8.1502,7.9836,8.1502,3941187.0],["2013-10-15",8.1185,8.1687,8.0074,8.0312,3295012.0],["2013-10-16",8.0682,8.1714,8.063,8.1661,5892184.0],["2013-10-17",8.1423,8.293,8.1185,8.2798,4098468.0],["2013-10-18",8.3089,8.42,8.2877,8.3776,4405904.0],["2013-10-21",8.3618,8.3882,8.3089,8.3459,4509486.0],["2013-10-22",8.375,8.5654,8.3591,8.5204,6968719.0],["2013-10-23",8.5019,8.5998,8.449,8.5046,6140831.0],["2013-10-24",8.5152,8.531,8.4385,8.4966,4220374.0],["2013-10-25",8.4887,8.5495,8.4252,8.5469,4454514.0],["2013-10-28",8.5548,8.5866,8.449,8.4702,7043542.0],["2013-10-29",8.5368,8.5555,8.4515,8.5155,6675026.0],["2013-10-30",8.5155,8.5848,8.4409,8.4489,6544468.0],["2013-10-31",8.4355,8.5075,8.2916,8.4009,6432233.0],["2013-11-01",8.4062,8.4915,8.3902,8.4542,4425246.0],["2013-11-04",8.4755,8.4809,8.3663,8.4462,3395285.0],["2013-11-05",8.4222,8.5048,8.3849,8.4169,6677062.0],["2013-11-06",8.4382,8.4995,8.4142,8.4969,4525010.0],["2013-11-07",8.4942,8.5448,8.3503,8.3743,4776456.0],["2013-11-08",8.3449,8.3609,8.1877,8.3476,5337629.0],["2013-11-11",8.3663,8.3769,8.2863,8.3449,4100759.0],["2013-11-12",8.3103,8.3343,8.2063,8.2516,4143260.0],["2013-11-13",8.2143,8.4036,8.169,8.3956,10350770.0],["2013-11-14",8.4302,8.5848,8.4302,8.5715,6224052.0],["2013-11-15",8.5981,8.6541,8.5555,8.6488,5937231.0],["2013-11-18",8.6381,8.6887,8.5555,8.5901,3451529.0],["2013-11-19",8.5741,8.6088,8.5022,8.5368,2247744.0],["2013-11-20",8.5342,8.5768,8.4036,8.4169,4104067.0],["2013-11-21",8.4356,8.4382,8.3609,8.3902,5507380.0],["2013-11-22",8.3902,8.5475,8.3689,8.4915,5390565.0],["2013-11-25",8.4969,8.5502,8.4569,8.4969,5757554.0],["2013-11-26",8.4915,8.5208,8.4196,8.4649,6817801.0],["2013-11-27",8.4649,8.5022,8.4089,8.4409,7081208.0],["2013-11-29",8.4355,8.4702,8.4169,8.4276,2014113.0],["2013-12-02",8.4222,8.4569,8.3476,8.4169,4139952.0],["2013-12-03",8.3849,8.4809,8.3689,8.4382,5902110.0],["2013-12-04",8.4116,8.4755,8.3449,8.4675,8045763.0],["2013-12-05",8.4462,8.4968,8.3396,8.3449,8211188.0],["2013-12-06",8.3822,8.4462,8.3529,8.4116,4762459.0],["2013-12-09",8.4222,8.4489,8.3636,8.3849,4756351.0],["2013-12-10",8.3796,8.3876,8.2676,8.2863,4266947.0],["2013-12-11",8.3183,8.3183,8.1903,8.209,3881889.0],["2013-12-12",8.2063,8.3236,8.1824,8.257,4986164.0],["2013-12-13",8.2623,8.2836,8.217,8.2463,3675489.0],["2013-12-16",8.2676,8.3343,8.2516,8.2836,3775762.0],["2013-12-17",8.281,8.3129,8.2383,8.2783,5019758.0],["2013-12-18",8.313,8.4462,8.185,8.4249,5420087.0],["2013-12-19",8.3876,8.4116,8.289,8.3956,5404817.0],["2013-12-20",8.5342,8.9233,8.4862,8.758,27590091.0],["2013-12-23",8.846,8.846,8.6328,8.6808,7729420.0],["2013-12-24",8.6861,8.7367,8.6141,8.7314,2281593.0],["2013-12-26",8.7341,8.75,8.6434,8.6541,4342025.0],["2013-12-27",8.6861,8.8034,8.6701,8.6994,4716649.0],["2013-12-30",8.7101,8.7794,8.6701,8.6994,4272801.0],["2013-12-31",8.7207,8.782,8.7101,8.7634,3470362.0],["2014-01-02",8.7527,8.7714,8.5581,8.6061,5713016.0],["2014-01-03",8.6221,8.6808,8.5741,8.6514,4442552.0],["2014-01-06",8.6594,8.878,8.6328,8.782,10149969.0],["2014-01-07",8.7954,8.8753,8.7767,8.8113,10948081.0],["2014-01-08",8.7874,8.8247,8.7287,8.7687,6674263.0],["2014-01-09",8.782,8.8407,8.7447,8.8194,4770348.0],["2014-01-10",8.8673,9.0619,8.8673,8.9739,7743672.0],["2014-01-13",8.934,8.9686,8.838,8.8593,6427143.0],["2014-01-14",8.87,8.9126,8.8193,8.8807,3384596.0],["2014-01-15",8.9126,8.9446,8.8193,8.8886,4857896.0],["2014-01-16",8.8886,9.0112,8.8753,9.0112,4864004.0],["2014-01-17",9.0166,9.0912,8.9739,9.0326,5529522.0],["2014-01-21",9.1099,9.1658,9.0805,9.1472,3793323.0],["2014-01-22",9.1552,9.2431,9.1392,9.1472,5254662.0],["2014-01-23",9.1045,9.1578,9.0539,9.1232,4335917.0],["2014-01-24",9.0779,9.0885,8.9499,8.9526,6930035.0],["2014-01-27",8.9526,9.0033,8.9153,8.9739,4612558.0],["2014-01-28",8.9819,9.1125,8.9606,9.1099,3392485.0],["2014-01-29",9.0779,9.1152,8.9926,9.0326,4755842.0],["2014-01-30",9.0672,9.1792,9.0672,9.1312,4890727.0],["2014-01-31",9.0326,9.2218,9.0192,9.1605,7163412.0],["2014-02-03",9.1552,9.2591,9.0006,9.0486,6975845.0],["2014-02-04",9.0805,9.1072,8.9473,8.9926,5704872.0],["2014-02-05",8.9579,9.0166,8.862,8.9953,4906251.0],["2014-02-06",8.9926,9.0865,8.9684,9.0651,4217829.0],["2014-02-07",9.0865,9.1698,9.0839,9.1322,4258803.0],["2014-02-10",9.1161,9.2799,9.0463,9.2718,4744389.0],["2014-02-11",9.2611,9.347,9.2235,9.3094,3878835.0],["2014-02-12",9.2745,9.3416,9.2557,9.304,4282217.0],["2014-02-13",9.2557,9.3792,9.2369,9.3363,6101129.0],["2014-02-14",9.3282,9.4437,9.2584,9.4437,6969992.0],["2014-02-18",9.6558,9.8867,9.4759,9.4786,8453472.0],["2014-02-19",9.4866,9.6343,9.4678,9.5054,5748901.0],["2014-02-20",9.5054,9.5618,9.4598,9.4813,6652885.0],["2014-02-21",9.5027,9.5403,9.4625,9.5054,6051501.0],["2014-02-24",9.5269,9.5779,9.4947,9.5162,4882328.0],["2014-02-25",9.5296,9.5887,9.4813,9.5027,3361691.0],["2014-02-26",9.5242,9.5511,9.3658,9.3792,4461131.0],["2014-02-27",9.3443,9.4705,9.3336,9.3443,7510804.0],["2014-02-28",9.3685,9.4383,9.3228,9.3497,5500509.0],["2014-03-03",9.296,9.3228,9.2503,9.2772,4066656.0],["2014-03-04",9.3578,9.4276,9.3524,9.4061,5791402.0],["2014-03-05",9.4088,9.4088,9.2987,9.3121,4342279.0],["2014-03-06",9.3309,9.3578,9.2423,9.2503,5906436.0],["2014-03-07",9.2396,9.3336,9.1671,9.3228,4760932.0],["2014-03-10",9.2987,9.3416,9.2315,9.2557,3538568.0],["2014-03-11",9.2611,9.2665,9.1161,9.1805,5471241.0],["2014-03-12",9.1913,9.3255,9.1805,9.3175,3478506.0],["2014-03-13",9.3282,9.4329,9.304,9.4302,6063463.0],["2014-03-14",9.4276,9.5135,9.3927,9.4813,5998056.0],["2014-03-17",9.4947,9.5538,9.4517,9.5296,3422262.0],["2014-03-18",9.5108,9.6209,9.4947,9.5726,4097705.0],["2014-03-19",9.586,9.6128,9.3765,9.4276,4848989.0],["2014-03-20",9.3685,9.39,9.2906,9.3712,5318796.0],["2014-03-21",9.4678,9.5403,9.4061,9.4168,8168941.0],["2014-03-24",9.4356,9.4947,9.3578,9.4115,2893920.0],["2014-03-25",9.4276,9.4544,9.3658,9.3953,2856508.0],["2014-03-26",9.4061,9.4866,9.3953,9.398,4248369.0],["2014-03-27",9.398,9.5081,9.3739,9.4947,3327588.0],["2014-03-28",9.492,9.5215,9.4437,9.492,4542316.0],["2014-03-31",9.5108,9.5752,9.4786,9.5403,4806233.0],["2014-04-01",9.5403,9.6021,9.4383,9.5914,4700361.0],["2014-04-02",9.5779,9.637,9.492,9.5108,4119337.0],["2014-04-03",9.5323,9.586,9.5054,9.5135,4150641.0],["2014-04-04",9.5457,9.6988,9.4625,9.4759,6339341.0],["2014-04-07",9.4759,9.5672,9.3282,9.339,6961593.0],["2014-04-08",9.3202,9.4517,9.2262,9.4329,6273934.0],["2014-04-09",9.4571,9.4813,9.3363,9.4437,6620818.0],["2014-04-10",9.4517,9.5323,9.3255,9.3658,4472838.0],["2014-04-11",9.2987,9.4061,9.2987,9.3282,6685206.0],["2014-04-14",9.3604,9.4437,9.3228,9.3739,4046296.0],["2014-04-15",9.3846,9.5591,9.3685,9.5565,6614201.0],["2014-04-16",9.5806,9.7471,9.5538,9.7471,5974133.0],["2014-04-17",9.6692,9.8089,9.39,9.6451,4068437.0],["2014-04-21",9.6289,9.6853,9.5457,9.5887,2697700.0],["2014-04-22",9.5967,9.6558,9.5565,9.6209,4195433.0],["2014-04-23",9.6209,9.7256,9.6209,9.6477,3685415.0],["2014-04-24",9.6665,9.688,9.5887,9.6316,5626232.0],["2014-04-25",9.6504,9.7095,9.6182,9.6853,4583291.0],["2014-04-28",9.6962,9.807,9.6367,9.7637,6733816.0],["2014-04-29",9.7638,9.8368,9.7394,9.8124,6275970.0],["2014-04-30",9.7665,9.8611,9.6421,9.8205,6685206.0],["2014-05-01",9.8476,10.0504,9.8286,10.0098,6202674.0],["2014-05-02",9.9557,9.972,9.7394,9.7989,5031974.0],["2014-05-05",9.7881,9.9719,9.7881,9.9395,4835500.0],["2014-05-06",9.9152,9.953,9.8692,9.8881,4134862.0],["2014-05-07",9.8881,10.0368,9.88,10.0233,4415321.0],["2014-05-08",10.0152,10.0531,9.88,9.88,3492504.0],["2014-05-09",9.8665,9.8908,9.6989,9.7178,4544098.0],["2014-05-12",9.7421,9.761,9.6691,9.7313,4378927.0],["2014-05-13",9.7692,9.7854,9.6745,9.6962,4990491.0],["2014-05-14",9.7016,9.9044,9.7016,9.7989,5349081.0],["2014-05-15",9.8097,9.8665,9.7583,9.7854,3618227.0],["2014-05-16",9.8016,9.8692,9.7638,9.8638,4944681.0],["2014-05-19",9.8665,10.0936,9.853,9.9611,11178149.0],["2014-05-20",9.9557,10.0612,9.8422,9.9206,6624635.0],["2014-05-21",9.9368,9.9692,9.8665,9.9476,6216672.0],["2014-05-22",9.9395,10.0963,9.9395,10.0558,3601684.0],["2014-05-23",10.0423,10.1207,10.0017,10.1126,4291125.0],["2014-05-27",10.1747,10.1856,10.0368,10.045,4607977.0],["2014-05-28",10.0558,10.1369,10.026,10.0693,4986928.0],["2014-05-29",10.0639,10.0909,9.9963,10.045,3792559.0],["2014-05-30",10.045,10.1153,10.0017,10.1044,5097126.0],["2014-06-02",10.1071,10.2018,10.0747,10.1883,4123409.0],["2014-06-03",10.1477,10.2045,10.1153,10.1612,3112026.0],["2014-06-04",10.1315,10.2342,10.1071,10.2315,3791541.0],["2014-06-05",10.2342,10.3181,10.2072,10.2478,4210194.0],["2014-06-06",10.2856,10.2883,10.1964,10.2072,2793392.0],["2014-06-09",10.1883,10.2477,10.1207,10.1342,2212369.0],["2014-06-10",10.1044,10.1342,10.0206,10.026,3870436.0],["2014-06-11",10.0179,10.0287,9.9016,9.9179,4507959.0],["2014-06-12",9.926,10.0125,9.7827,10.0017,5084656.0],["2014-06-13",9.9936,10.0612,9.9368,10.0558,3670908.0],["2014-06-16",10.0531,10.2477,10.0314,10.1531,4329809.0],["2014-06-17",10.1234,10.1937,10.0693,10.1693,5551409.0],["2014-06-18",10.1693,10.3586,10.1585,10.3532,4227500.0],["2014-06-19",10.3559,10.5127,10.337,10.4938,6492295.0],["2014-06-20",10.4884,10.5398,10.4073,10.4154,6486951.0],["2014-06-23",10.4505,10.4938,10.3586,10.4262,2731803.0],["2014-06-24",10.4019,10.51,10.3938,10.4289,3616191.0],["2014-06-25",10.3992,10.7317,10.3938,10.6669,10836356.0],["2014-06-26",10.6425,10.6912,10.5614,10.6506,8366688.0],["2014-06-27",10.6236,10.7128,10.5884,10.6074,6230415.0],["2014-06-30",10.583,10.675,10.5371,10.6371,6396349.0],["2014-07-01",10.6614,10.6885,10.5533,10.5884,5157697.0],["2014-07-02",10.5722,10.5911,10.4073,10.437,5248808.0],["2014-07-03",10.4019,10.4424,10.3153,10.3235,3137476.0],["2014-07-07",10.3478,10.4451,10.2883,10.3424,4443570.0],["2014-07-08",10.337,10.3992,10.3099,10.3478,4817685.0],["2014-07-09",10.3856,10.437,10.291,10.4127,5279094.0],["2014-07-10",10.3748,10.5506,10.3397,10.5262,4324719.0],["2014-07-11",10.4911,10.5993,10.4911,10.5695,5043681.0],["2014-07-14",10.5993,10.6101,10.4749,10.483,3897159.0],["2014-07-15",10.4559,10.5614,10.4505,10.4749,3060872.0],["2014-07-16",10.4911,10.4938,10.3965,10.4668,3010226.0],["2014-07-17",10.4262,10.4965,10.3856,10.3938,2312896.0],["2014-07-18",10.3775,10.6236,10.3478,10.6047,6556175.0],["2014-07-21",10.5993,10.6344,10.4965,10.6047,2491810.0],["2014-07-22",10.6236,10.6966,10.6128,10.6669,3146384.0],["2014-07-23",10.6641,10.6966,10.6101,10.6614,2676831.0],["2014-07-24",10.6641,10.7344,10.6209,10.702,2666906.0],["2014-07-25",10.6723,10.7128,10.6209,10.629,2942529.0],["2014-07-28",10.6101,10.675,10.5749,10.6506,5162787.0],["2014-07-29",10.6561,10.7105,10.569,10.5744,5274258.0],["2014-07-30",10.5744,10.6343,10.3975,10.4819,5828305.0],["2014-07-31",10.2832,10.4655,10.1553,10.256,7828420.0],["2014-08-01",10.2451,10.3267,10.1171,10.1362,6925709.0],["2014-08-04",10.1362,10.1825,9.8858,10.1743,8986141.0],["2014-08-05",10.1471,10.1607,9.9348,9.9865,8005043.0],["2014-08-06",9.8831,9.9865,9.7987,9.9429,10651589.0],["2014-08-07",9.9783,10.03,9.9076,9.9593,4038406.0],["2014-08-08",9.962,10.158,9.962,10.158,5658299.0],["2014-08-11",10.1716,10.2614,10.158,10.1906,3768891.0],["2014-08-12",10.1988,10.2723,10.1498,10.2369,3788487.0],["2014-08-13",10.2587,10.3703,10.2478,10.3322,3191939.0],["2014-08-14",10.3594,10.4764,10.324,10.4628,2745292.0],["2014-08-15",10.4955,10.5989,10.4492,10.5281,4618412.0],["2014-08-18",10.539,10.5472,10.4547,10.4819,3480797.0],["2014-08-19",10.5009,10.6071,10.4928,10.6044,3228842.0],["2014-08-20",10.6125,10.6289,10.5554,10.5935,3497594.0],["2014-08-21",10.6044,10.6261,10.5336,10.5581,3457383.0],["2014-08-22",10.5554,10.5907,10.4628,10.52,3444912.0],["2014-08-25",10.5717,10.5935,10.5254,10.5581,4681273.0],["2014-08-26",10.5554,10.6098,10.4819,10.4928,3432951.0],["2014-08-27",10.5309,10.7187,10.5036,10.637,3699158.0],["2014-08-28",10.6234,10.7677,10.5962,10.7541,3314608.0],["2014-08-29",10.7459,10.8357,10.735,10.7976,3178451.0],["2014-09-02",10.784,10.8956,10.7268,10.8003,4825575.0],["2014-09-03",10.8248,10.8956,10.7922,10.833,3456619.0],["2014-09-04",10.7922,10.8983,10.7894,10.8439,4695016.0],["2014-09-05",10.8738,11.0671,10.8738,10.9963,6484151.0],["2014-09-08",10.98,11.0589,10.9228,10.9936,3866110.0],["2014-09-09",10.9582,11.0344,10.8847,10.9337,5559044.0],["2014-09-10",10.9119,10.9419,10.8412,10.8765,3135695.0],["2014-09-11",10.8738,10.9201,10.8139,10.8902,2905627.0],["2014-09-12",10.8412,10.8493,10.5744,10.6234,5725996.0],["2014-09-15",10.6316,10.6806,10.5662,10.5962,3813683.0],["2014-09-16",10.5744,10.7922,10.5744,10.7432,3494540.0],["2014-09-17",10.784,10.8085,10.6479,10.716,2835639.0],["2014-09-18",10.7187,10.7867,10.5935,10.6778,4004558.0],["2014-09-19",10.7568,10.9745,10.6806,10.8221,10787237.0],["2014-09-22",10.7867,10.7894,10.6806,10.686,4710286.0],["2014-09-23",10.6724,10.8003,10.6316,10.7051,8510480.0],["2014-09-24",10.7214,10.7214,10.6234,10.6425,2940493.0],["2014-09-25",10.6289,10.6806,10.4982,10.52,5076003.0],["2014-09-26",10.5145,10.5554,10.4547,10.5009,6823145.0],["2014-09-29",10.9582,11.2848,10.7813,11.1161,21977857.0],["2014-09-30",11.2277,11.3501,11.1297,11.1542,9819374.0],["2014-10-01",11.1433,11.2794,11.0997,11.1215,6494840.0],["2014-10-02",11.127,11.2032,11.0017,11.0997,6426889.0],["2014-10-03",11.1025,11.244,11.0262,11.2222,4854079.0],["2014-10-06",11.2331,11.3338,11.2168,11.3066,5036810.0],["2014-10-07",11.2522,11.3746,11.2494,11.2794,6218962.0],["2014-10-08",11.293,11.4808,11.2494,11.4754,4248114.0],["2014-10-09",11.4726,11.5107,11.029,11.0507,8810536.0],["2014-10-10",11.0943,11.2004,11.0235,11.0399,8260052.0],["2014-10-13",11.0535,11.127,10.8384,10.8493,3969182.0],["2014-10-14",10.9337,10.9555,10.5744,10.6452,11053699.0],["2014-10-15",10.5418,10.6261,10.2287,10.5037,8899611.0],["2014-10-16",10.3975,10.8275,10.3158,10.7323,7915968.0],["2014-10-17",10.7922,10.9092,10.7241,10.8058,6878626.0],["2014-10-20",10.8112,11.1025,10.8031,11.0888,5140646.0],["2014-10-21",11.2032,11.2032,11.1025,11.1623,4221901.0],["2014-10-22",11.1542,11.2957,11.0562,11.0943,4627574.0],["2014-10-23",11.1841,11.3202,11.1759,11.2358,3155800.0],["2014-10-24",11.2658,11.459,11.2494,11.3665,4103049.0],["2014-10-27",11.3583,11.4073,11.2875,11.3175,2896210.0],["2014-10-28",11.3256,11.4481,11.2957,11.44,4924321.0],["2014-10-29",11.4619,11.4783,11.2592,11.3989,3592013.0],["2014-10-30",11.5112,11.6289,11.1633,11.6043,4294179.0],["2014-10-31",11.6317,11.6399,11.3825,11.5194,5641756.0],["2014-11-03",11.5194,11.7084,11.4811,11.6755,6169335.0],["2014-11-04",11.6782,11.7138,11.3715,11.3879,4734209.0],["2014-11-05",11.492,11.6892,11.429,11.6865,6006964.0],["2014-11-06",11.6563,11.6645,11.4619,11.5769,6435542.0],["2014-11-07",11.5742,11.6152,11.5057,11.607,5002707.0],["2014-11-10",11.5851,11.6317,11.5413,11.6289,4179399.0],["2014-11-11",11.6317,11.6509,11.503,11.6426,3520499.0],["2014-11-12",11.5468,11.566,11.3359,11.3852,5515524.0],["2014-11-13",11.4263,11.429,11.2263,11.2948,4967586.0],["2014-11-14",11.2483,11.2592,11.1168,11.1716,5461061.0],["2014-11-17",11.177,11.2592,11.1442,11.2592,4052404.0],["2014-11-18",11.2948,11.3468,11.2263,11.2483,9389269.0],["2014-11-19",11.2181,11.2811,11.1387,11.2126,4671348.0],["2014-11-20",11.1743,11.3085,11.136,11.3003,4461131.0],["2014-11-21",11.4235,11.4893,11.2537,11.3386,8018532.0],["2014-11-24",11.3578,11.4263,11.3112,11.3304,3645458.0],["2014-11-25",11.3386,11.4591,11.2811,11.4208,3883670.0],["2014-11-26",11.4537,11.4947,11.3797,11.4537,3067234.0],["2014-11-28",11.4235,11.5303,11.4235,11.4591,3248693.0],["2014-12-01",11.3824,11.4482,11.3414,11.3688,4129772.0],["2014-12-02",11.3249,11.4783,11.2948,11.4646,5304544.0],["2014-12-03",11.4482,11.5221,11.3961,11.5084,4150386.0],["2014-12-04",11.5194,11.6262,11.4701,11.5988,4211212.0],["2014-12-05",11.5002,11.5988,11.4098,11.4509,3879344.0],["2014-12-08",11.4728,11.5194,11.3167,11.366,3207718.0],["2014-12-09",11.3195,11.4756,11.2784,11.4728,3147402.0],["2014-12-10",11.4701,11.5112,11.1442,11.1633,4628846.0],["2014-12-11",11.1743,11.2976,11.136,11.1716,4577946.0],["2014-12-12",11.1223,11.1661,10.9306,10.947,5729559.0],["2014-12-15",10.9826,11.0045,10.7251,10.758,4165656.0],["2014-12-16",10.7443,10.9963,10.6375,10.7087,4422447.0],["2014-12-17",10.7334,11.0757,10.7224,11.0374,8180648.0],["2014-12-18",11.1277,11.3879,11.0593,11.3852,5285456.0],["2014-12-19",11.4318,11.5221,11.3167,11.429,6332724.0],["2014-12-22",11.4427,11.5276,11.4126,11.5112,2722132.0],["2014-12-23",11.5331,11.6153,11.4975,11.5303,2987830.0],["2014-12-24",11.5276,11.8261,11.5139,11.7987,2240873.0],["2014-12-26",11.807,12.1,11.807,12.0726,4220374.0],["2014-12-29",12.0589,12.2999,12.0507,12.1356,4592198.0],["2014-12-30",12.1301,12.1356,11.8563,11.8891,3600666.0],["2014-12-31",11.9083,11.9165,11.5933,11.618,4564203.0],["2015-01-02",11.6509,11.7138,11.5194,11.6262,5458771.0],["2015-01-05",11.5961,11.6618,11.4482,11.4893,5863426.0],["2015-01-06",11.4865,11.6262,11.2921,11.3551,7364721.0],["2015-01-07",11.4345,11.6016,11.3688,11.5468,3468072.0],["2015-01-08",11.5988,11.7741,11.5495,11.7577,4361621.0],["2015-01-09",11.7577,11.7577,11.5139,11.6426,3683633.0],["2015-01-12",11.6645,11.6645,11.4427,11.5879,4919231.0],["2015-01-13",11.6755,11.8042,11.5167,11.5851,5430521.0],["2015-01-14",11.503,11.848,11.4838,11.8261,6168571.0],["2015-01-15",11.8727,11.9823,11.8124,11.933,5332030.0],["2015-01-16",11.9275,12.0617,11.8672,12.0535,3481306.0],["2015-01-20",12.1219,12.1329,11.9549,12.1055,3888251.0],["2015-01-21",12.0507,12.2671,11.9658,12.2123,4815395.0],["2015-01-22",12.2616,12.2972,12.0069,12.1329,3640368.0],["2015-01-23",12.1794,12.226,12.1082,12.111,4299523.0],["2015-01-26",12.0836,12.1,11.9001,12.0151,3853385.0],["2015-01-27",11.9631,12.1356,11.9631,12.037,4618921.0],["2015-01-28",12.0589,12.1794,11.7604,11.8015,4104322.0],["2015-01-29",11.7851,11.985,11.7303,11.9631,4255240.0],["2015-01-30",11.8754,12.0836,11.8316,11.8481,4789436.0],["2015-02-02",11.8891,12.0699,11.7358,12.0261,5887858.0],["2015-02-03",12.0261,12.3328,11.9877,12.3191,7129309.0],["2015-02-04",12.2287,12.2917,12.1603,12.2014,6486696.0],["2015-02-05",12.2812,12.3969,12.149,12.3969,5536902.0],["2015-02-06",12.3501,12.3501,11.7716,11.8845,8523969.0],["2015-02-09",11.868,11.9479,11.7688,11.868,5569224.0],["2015-02-10",11.8598,12.4245,11.8598,12.3611,10217666.0],["2015-02-11",12.262,12.262,11.8322,11.9148,8318333.0],["2015-02-12",11.9534,12.003,11.7991,11.9479,7000277.0],["2015-02-13",11.9121,11.9369,11.6228,11.7137,7442598.0],["2015-02-17",11.6862,11.8074,11.5953,11.7248,7943200.0],["2015-02-18",11.7496,12.2151,11.733,12.0967,10320993.0],["2015-02-19",12.1242,12.1876,11.9314,11.9755,6351302.0],["2015-02-20",12.0085,12.0746,11.835,12.0168,3859238.0],["2015-02-23",12.0002,12.0443,11.9176,12.0388,3111772.0],["2015-02-24",12.0168,12.1655,11.9644,12.0774,2495882.0],["2015-02-25",12.0636,12.1132,11.8129,11.8653,4217574.0],["2015-02-26",11.8845,11.9479,11.711,11.7192,6318217.0],["2015-02-27",11.7303,11.8322,11.6724,11.8212,5142427.0],["2015-03-02",11.7991,11.8267,11.576,11.6641,6060154.0],["2015-03-03",11.6531,11.744,11.576,11.711,2892393.0],["2015-03-04",11.6697,11.7358,11.6228,11.6945,2967470.0],["2015-03-05",11.7385,11.8487,11.6779,11.8184,3587941.0],["2015-03-06",11.6724,11.6724,11.3832,11.4575,5530285.0],["2015-03-09",11.4961,11.5374,11.4493,11.4713,2844292.0],["2015-03-10",11.43,11.554,11.3639,11.452,4280945.0],["2015-03-11",11.452,11.4961,11.2647,11.284,4396997.0],["2015-03-12",11.3694,11.6283,11.3391,11.587,3856439.0],["2015-03-13",11.5622,11.5705,11.2647,11.3556,3515918.0],["2015-03-16",11.4079,11.5787,11.4024,11.5264,3746495.0],["2015-03-17",11.5126,11.5705,11.4548,11.5484,4571584.0],["2015-03-18",11.5595,12.1297,11.4989,12.0581,5488293.0],["2015-03-19",12.0223,12.138,11.8845,11.9011,4226991.0],["2015-03-20",11.9727,12.1518,11.9148,12.1159,6847577.0],["2015-03-23",12.0856,12.1545,12.025,12.0443,5895493.0],["2015-03-24",12.0058,12.0664,11.8653,11.8708,3858475.0],["2015-03-25",11.9204,11.9892,11.8432,11.8708,7137707.0],["2015-03-26",11.8735,11.9396,11.7854,11.7909,5148535.0],["2015-03-27",11.7551,12.1628,11.722,12.0994,7574938.0],["2015-03-30",12.1215,12.2179,12.0526,12.1711,5043936.0],["2015-03-31",12.171,12.2978,12.0884,12.1655,7384063.0],["2015-04-01",12.138,12.2454,11.9837,12.1903,6621327.0],["2015-04-02",12.2069,12.3584,12.1407,12.1655,5950719.0],["2015-04-06",12.2234,12.3804,12.171,12.306,3156309.0],["2015-04-07",12.2785,12.2978,12.1711,12.1766,4241497.0],["2015-04-08",12.2096,12.2234,12.0746,12.1297,3952640.0],["2015-04-09",12.0994,12.0994,11.9562,12.0195,3183032.0],["2015-04-10",12.0581,12.116,11.9589,12.0884,3342858.0],["2015-04-13",12.1049,12.1049,11.9066,11.9066,4112720.0],["2015-04-14",11.9369,11.9947,11.8653,11.9259,6104946.0],["2015-04-15",11.9534,12.0884,11.9176,12.0553,5737194.0],["2015-04-16",12.0223,12.0333,11.8322,11.9369,5834158.0],["2015-04-17",11.8322,11.9341,11.7909,11.8873,5734649.0],["2015-04-20",11.9341,12.0719,11.8983,11.9865,6934871.0],["2015-04-21",12.0195,12.1821,11.9837,12.0333,5783513.0],["2015-04-22",12.0912,12.2427,11.9947,12.1738,5593401.0],["2015-04-23",12.1793,12.3584,12.1793,12.284,4316066.0],["2015-04-24",12.2785,12.4658,12.2785,12.3611,3889778.0],["2015-04-27",12.3969,12.3969,12.149,12.2317,4496506.0],["2015-04-28",12.1652,12.3342,12.1374,12.276,4793508.0],["2015-04-29",12.2012,12.2317,12.1125,12.1929,3999722.0],["2015-04-30",12.1984,12.3314,11.9518,12.0321,5947665.0],["2015-05-01",12.0488,12.1679,11.9712,12.1541,5235574.0],["2015-05-04",12.1596,12.3619,12.1596,12.2317,2744783.0],["2015-05-05",12.2095,12.2289,11.8853,11.949,4730137.0],["2015-05-06",11.9795,12.0321,11.7079,11.877,5790639.0],["2015-05-07",11.9047,11.9989,11.8853,11.9241,3492758.0],["2015-05-08",12.0848,12.3092,12.0709,12.2123,6638887.0],["2015-05-11",12.2871,12.4921,12.2372,12.2982,6700985.0],["2015-05-12",12.2372,12.3536,12.1485,12.3203,7267502.0],["2015-05-13",12.3536,12.4284,12.1402,12.1762,8151635.0],["2015-05-14",12.2317,12.4256,12.2067,12.2372,7064157.0],["2015-05-15",12.2427,12.6058,12.215,12.603,7361922.0],["2015-05-18",12.5254,12.9133,12.4977,12.9078,9870274.0],["2015-05-19",12.8053,13.0519,12.7859,13.0048,6663065.0],["2015-05-20",13.0131,13.2431,12.9771,13.0824,9528480.0],["2015-05-21",13.0464,13.1406,12.9521,13.0491,5880732.0],["2015-05-22",13.0547,13.1988,12.9715,13.1129,5057679.0],["2015-05-26",13.0852,13.0962,12.9854,13.0353,7754870.0],["2015-05-27",13.0436,13.0824,12.9494,12.9826,4719957.0],["2015-05-28",12.9826,13.1378,12.8884,13.124,4480473.0],["2015-05-29",13.1101,13.1711,13.0491,13.0741,4926611.0],["2015-06-01",13.063,13.1406,13.0297,13.0408,3281523.0],["2015-06-02",12.9715,12.9771,12.7859,12.8912,4172019.0],["2015-06-03",12.8912,12.9355,12.7,12.7582,4970894.0],["2015-06-04",12.7,12.8136,12.6473,12.6584,3430151.0],["2015-06-05",12.5226,12.5864,12.4062,12.5503,3693050.0],["2015-06-08",12.5586,12.6196,12.4644,12.4727,4399033.0],["2015-06-09",12.4783,12.5614,12.4589,12.4866,2690320.0],["2015-06-10",12.5725,12.6944,12.5282,12.6473,3629679.0],["2015-06-11",12.7166,12.8496,12.6667,12.8441,5998565.0],["2015-06-12",12.7665,12.8385,12.7,12.736,4678983.0],["2015-06-15",12.7471,12.8829,12.6639,12.8441,6674008.0],["2015-06-16",12.797,12.9355,12.7443,12.9327,5796747.0],["2015-06-17",12.9383,13.6228,12.9383,13.4121,16656771.0],["2015-06-18",13.4149,13.5673,13.3706,13.5008,8946693.0],["2015-06-19",13.426,13.5008,13.3068,13.3152,6882698.0],["2015-06-22",13.3761,13.5535,13.3179,13.3872,6190967.0],["2015-06-23",12.9771,13.3262,12.9771,13.124,5500763.0],["2015-06-24",13.0879,13.1184,12.9743,13.0242,4831683.0],["2015-06-25",13.0519,13.0852,12.8662,12.8967,5423395.0],["2015-06-26",12.8939,12.8939,12.7776,12.8164,7501133.0],["2015-06-29",12.8302,12.9715,12.7249,12.7332,5545555.0],["2015-06-30",12.639,12.7526,12.5919,12.6335,7406205.0],["2015-07-01",12.639,12.6667,12.4727,12.5947,9519827.0],["2015-07-02",12.4194,12.6521,11.9257,11.9821,16010300.0],["2015-07-06",11.9539,12.0527,11.7423,11.8763,11163000.0],["2015-07-07",11.961,12.0879,11.7776,12.0738,10865400.0],["2015-07-08",12.0527,12.2149,11.9539,12.0879,7037800.0],["2015-07-09",12.3207,12.3207,11.8129,11.8129,6645500.0],["2015-07-10",11.8199,11.961,11.7706,11.9257,4268700.0],["2015-07-13",11.9892,12.0738,11.7706,11.9257,4825600.0],["2015-07-14",11.9187,11.9398,11.7776,11.834,3821500.0],["2015-07-15",11.8693,11.9751,11.7141,11.9751,4408600.0],["2015-07-16",11.9892,12.229,11.8834,12.2149,5929600.0],["2015-07-17",12.1514,12.1796,11.9116,11.9187,6035200.0],["2015-07-20",11.9187,11.9469,11.827,11.9257,4777300.0],["2015-07-21",11.9257,11.9821,11.834,11.8763,3341500.0],["2015-07-22",11.8622,12.0174,11.8622,11.961,3500400.0],["2015-07-23",11.9328,11.9892,11.6295,11.6648,3763000.0],["2015-07-24",11.6718,12.0456,11.6577,12.0103,4693700.0],["2015-07-27",11.9892,12.2149,11.9821,12.1655,4558900.0],["2015-07-28",12.1443,12.2219,12.1091,12.1584,4858600.0],["2015-07-29",12.1264,12.2118,12.0766,12.1264,4476200.0],["2015-07-30",12.0695,12.1905,12.0268,12.1834,2744900.0],["2015-07-31",12.283,12.5463,12.2616,12.4253,6072300.0],["2015-08-03",11.8133,12.3399,11.6994,12.1478,5230900.0],["2015-08-04",12.098,12.162,11.8845,11.9699,4899100.0],["2015-08-05",12.041,12.2189,11.9627,11.977,4681500.0],["2015-08-06",11.9699,12.0481,11.7635,11.9912,4300100.0],["2015-08-07",11.977,12.0908,11.8773,12.0339,3678800.0],["2015-08-10",12.0695,12.1193,11.9414,12.0126,3927400.0],["2015-08-11",12.0339,12.226,11.9272,12.162,4103200.0],["2015-08-12",12.1549,12.6175,12.1051,12.6032,5583600.0],["2015-08-13",12.5392,12.6815,12.4467,12.6103,3453000.0],["2015-08-14",12.589,12.774,12.5321,12.6815,3645500.0],["2015-08-17",12.6957,12.9377,12.6388,12.8096,4302700.0],["2015-08-18",12.7811,12.8381,12.5676,12.6246,3228300.0],["2015-08-19",12.5819,12.7456,12.4965,12.6744,2811500.0],["2015-08-20",12.6602,12.6673,12.4822,12.4822,3851000.0],["2015-08-21",12.4182,12.5178,12.2687,12.2972,3596200.0],["2015-08-24",12.0054,12.1834,11.6923,11.7564,5984900.0],["2015-08-25",11.9414,11.9912,11.5286,11.5286,6058100.0],["2015-08-26",11.7279,11.9058,11.5571,11.8845,5629600.0],["2015-08-27",11.9414,12.1407,11.8845,12.1335,2348700.0],["2015-08-28",12.1122,12.162,12.0268,12.1407,1990500.0],["2015-08-31",12.0766,12.0908,11.8631,11.9485,2694900.0],["2015-09-01",11.735,11.9129,11.671,11.7279,3510700.0],["2015-09-02",11.8275,11.8418,11.5358,11.5927,3440000.0],["2015-09-03",11.6283,11.7706,11.5856,11.7137,2243200.0],["2015-09-04",11.5998,11.614,11.4148,11.5073,2303900.0],["2015-09-08",11.6781,11.92,11.6781,11.8346,2914800.0],["2015-09-09",11.8418,11.92,11.6781,11.7208,2804500.0],["2015-09-10",11.7137,11.9414,11.6354,11.7991,3303900.0],["2015-09-11",11.7421,11.8702,11.6781,11.8204,3573600.0],["2015-09-14",11.8275,11.9272,11.7848,11.9129,2247200.0],["2015-09-15",11.977,12.0766,11.856,11.9983,2084800.0],["2015-09-16",12.0054,12.2616,11.9983,12.2332,2235900.0],["2015-09-17",12.2403,12.6388,12.1335,12.4395,2828700.0],["2015-09-18",12.347,12.6103,12.3328,12.3968,6332000.0],["2015-09-21",12.4395,12.5036,12.3684,12.4467,2093700.0],["2015-09-22",12.3897,12.4467,12.2901,12.3257,2607900.0],["2015-09-23",12.3541,12.5107,12.2972,12.4111,2567000.0],["2015-09-24",12.3684,12.5178,12.3114,12.5178,3230300.0],["2015-09-25",12.5748,12.9021,12.5748,12.774,4170800.0],["2015-09-28",12.7313,12.8096,12.5748,12.6886,3034600.0],["2015-09-29",12.7029,12.8523,12.6103,12.7384,2790700.0],["2015-09-30",12.8025,13.2152,12.7598,13.201,3570900.0],["2015-10-01",13.3078,13.3789,13.0444,13.1441,3535800.0],["2015-10-02",13.2081,13.4003,13.0943,13.3931,3600900.0],["2015-10-05",13.4572,13.6351,13.3931,13.5568,3733500.0],["2015-10-06",13.5284,13.5497,13.2864,13.322,4287900.0],["2015-10-07",13.3931,13.5639,13.3433,13.4714,4831300.0],["2015-10-08",13.4501,13.628,13.3718,13.5853,2573300.0],["2015-10-09",13.5711,13.5782,13.4643,13.507,2522900.0],["2015-10-12",13.5497,13.628,13.4785,13.5568,2257200.0],["2015-10-13",13.386,13.7276,13.386,13.5995,3736400.0],["2015-10-14",13.6066,13.6493,13.5426,13.5711,1517600.0],["2015-10-15",13.6066,13.8201,13.4785,13.7988,2204800.0],["2015-10-16",13.8557,13.8913,13.7276,13.8486,1911000.0],["2015-10-19",13.8201,13.9126,13.7276,13.9126,1818400.0],["2015-10-20",13.8771,13.9198,13.7347,13.9055,3464900.0],["2015-10-21",13.9411,14.055,13.7774,13.8059,1543500.0],["2015-10-22",13.8344,14.0906,13.7988,14.055,1742700.0],["2015-10-23",14.0336,14.1261,13.87,13.9553,2385200.0],["2015-10-26",13.9838,13.9838,13.8272,13.9269,1544900.0],["2015-10-27",13.8913,13.9198,13.6138,13.7134,2805600.0],["2015-10-28",13.7672,13.8318,13.5233,13.7026,3182000.0],["2015-10-29",13.7026,13.7026,13.4444,13.552,4103600.0],["2015-10-30",13.5735,13.882,13.5735,13.7457,2835500.0],["2015-11-02",13.7242,13.8318,13.6596,13.76,3131700.0],["2015-11-03",13.7887,13.9465,13.6309,13.717,2628600.0],["2015-11-04",13.717,13.9107,13.717,13.8892,3315700.0],["2015-11-05",13.8963,14.1331,13.8102,14.0326,3686800.0],["2015-11-06",13.8031,13.8533,13.4659,13.6022,4611500.0],["2015-11-09",13.5089,13.6668,13.4587,13.5735,2636900.0],["2015-11-10",13.5878,13.8461,13.5591,13.8102,3071400.0],["2015-11-11",13.8605,14.0398,13.8389,13.9322,2365200.0],["2015-11-12",13.8892,14.0039,13.6954,13.7313,1754700.0],["2015-11-13",13.6811,13.7744,13.6309,13.6883,1670000.0],["2015-11-16",13.6596,13.8605,13.6309,13.8605,2094200.0],["2015-11-17",13.8031,13.9752,13.7242,13.76,1674100.0],["2015-11-18",13.8748,14.0613,13.7385,14.047,3404400.0],["2015-11-19",14.0613,14.1689,14.0039,14.1402,1447200.0],["2015-11-20",14.1833,14.4416,14.1474,14.2263,2877200.0],["2015-11-23",14.2407,14.3555,14.0972,14.1689,2326200.0],["2015-11-24",14.1546,14.1546,13.9824,14.0039,2330700.0],["2015-11-25",13.9896,13.9896,13.6883,13.7313,3029900.0],["2015-11-27",13.76,13.9035,13.717,13.7887,866100.0],["2015-11-30",13.8174,13.8533,13.6309,13.7672,4042100.0],["2015-12-01",13.7959,13.925,13.7313,13.9107,2023800.0],["2015-12-02",13.9107,13.925,13.7672,13.8389,3364400.0],["2015-12-03",13.8605,13.9107,13.5591,13.5807,2083000.0],["2015-12-04",13.6237,13.7385,13.5376,13.7026,3416800.0],["2015-12-07",13.6309,13.7385,13.43,13.7313,4429200.0],["2015-12-08",13.6811,13.8533,13.6094,13.8102,2757500.0],["2015-12-09",13.8389,13.9394,13.6883,13.8174,2863300.0],["2015-12-10",13.8174,14.0183,13.6452,13.6596,3151100.0],["2015-12-11",13.5663,13.595,13.3654,13.387,2169700.0],["2015-12-14",13.3654,13.5161,13.3439,13.5161,2007800.0],["2015-12-15",13.5161,13.552,13.4013,13.4228,2758800.0],["2015-12-16",13.5161,13.8533,13.4587,13.8533,2892300.0],["2015-12-17",13.8963,13.9394,13.717,13.8318,1638700.0],["2015-12-18",13.76,13.7744,13.5233,13.6022,3578000.0],["2015-12-21",13.6524,13.6739,13.4802,13.552,2753900.0],["2015-12-22",13.552,13.717,13.3726,13.7098,1741900.0],["2015-12-23",13.717,13.9035,13.6452,13.8676,2683100.0],["2015-12-24",13.8676,13.9609,13.8461,13.8533,815400.0],["2015-12-28",13.8318,13.9681,13.7528,13.9681,1355300.0],["2015-12-29",13.9896,14.2263,13.9896,14.2048,1580400.0],["2015-12-30",14.1689,14.2694,14.1618,14.2192,1780400.0],["2015-12-31",14.1905,14.2479,13.9824,13.9968,2559200.0],["2016-01-04",13.925,14.1044,13.8533,14.0039,2592700.0],["2016-01-05",13.9896,14.2981,13.8318,14.2263,3138800.0],["2016-01-06",14.1259,14.3483,14.0542,14.3053,3525700.0],["2016-01-07",14.1474,14.2335,13.9178,13.9896,3047600.0],["2016-01-08",14.0039,14.1976,13.9322,13.9681,2933800.0],["2016-01-11",13.9896,14.2407,13.9896,14.1976,2156500.0],["2016-01-12",14.2192,14.2766,13.9609,14.0183,2405300.0],["2016-01-13",14.0039,14.1044,13.8748,13.9681,2140100.0],["2016-01-14",13.9752,14.4559,13.9752,14.3483,2402800.0],["2016-01-15",14.1187,14.2837,14.0111,14.1618,1995300.0],["2016-01-19",14.2694,14.4272,14.1905,14.377,2419800.0],["2016-01-20",14.2766,14.3626,13.6667,13.9609,3218100.0],["2016-01-21",13.9896,14.2048,13.8676,14.0111,2703400.0],["2016-01-22",14.1546,14.5922,14.0183,14.5492,2744600.0],["2016-01-25",14.5205,14.6568,14.4416,14.6209,3481800.0],["2016-01-26",14.6353,14.829,14.5564,14.5707,2447500.0],["2016-01-27",14.5707,14.6209,14.3411,14.4487,3681900.0],["2016-01-28",14.542,14.9581,14.4918,14.8864,3868200.0],["2016-01-29",15.0729,15.159,14.9653,15.0729,4958300.0],["2016-02-01",15.0801,15.2953,14.9581,15.2809,4254200.0],["2016-02-02",15.2307,15.4459,15.1159,15.2522,5417300.0],["2016-02-03",15.3383,15.5392,15.2881,15.4101,4137300.0],["2016-02-04",15.5004,15.5582,15.2186,15.2908,3624000.0],["2016-02-05",15.2258,15.2764,14.944,15.1608,3763500.0],["2016-02-08",15.2258,15.3487,14.9729,15.1102,1950300.0],["2016-02-09",15.0307,15.4498,15.0018,15.3487,2964700.0],["2016-02-10",15.3197,15.6449,15.2186,15.5221,4691300.0],["2016-02-11",15.4281,15.4787,15.1319,15.2475,4161700.0],["2016-02-12",15.4498,15.457,15.1897,15.3776,3222800.0],["2016-02-16",15.4932,15.5799,15.1463,15.2547,2595600.0],["2016-02-17",15.2981,15.5293,15.0885,15.4281,4240500.0],["2016-02-18",15.3559,15.9701,15.2836,15.8039,4141100.0],["2016-02-19",15.7027,15.999,15.551,15.8039,3276000.0],["2016-02-22",15.7678,15.9484,15.6666,15.8328,2411200.0],["2016-02-23",15.8111,15.9123,15.7172,15.7533,3131800.0],["2016-02-24",15.6811,15.8328,15.6232,15.7172,2485200.0],["2016-02-25",15.7967,15.9412,15.71,15.9195,1971600.0],["2016-02-26",15.84,15.8978,15.5004,15.5438,2716200.0],["2016-02-29",15.551,15.7027,15.5149,15.5221,2250600.0],["2016-03-01",15.5871,15.6955,15.4932,15.5365,2536300.0],["2016-03-02",15.4715,15.9701,15.1319,15.9484,2960500.0],["2016-03-03",15.9557,16.158,15.8039,16.1435,2536900.0],["2016-03-04",16.0641,16.2664,15.9629,16.1869,1997000.0],["2016-03-07",16.0713,16.2953,16.0135,16.158,3312600.0],["2016-03-08",16.1941,16.3748,16.1146,16.2447,1999100.0],["2016-03-09",16.2664,16.4687,16.2447,16.3459,1169100.0],["2016-03-10",16.2592,16.4904,16.1941,16.4543,2101200.0],["2016-03-11",16.5049,16.6132,16.382,16.4326,1848700.0],["2016-03-14",16.3748,16.5482,16.3748,16.4615,1542200.0],["2016-03-15",16.4326,16.5916,16.3098,16.382,2853800.0],["2016-03-16",16.3676,16.7289,16.2519,16.6927,1985600.0],["2016-03-17",16.765,16.924,16.7,16.8589,2056400.0],["2016-03-18",16.8734,16.8734,16.4687,16.476,4019500.0],["2016-03-21",16.4976,16.5771,16.3314,16.541,2197800.0],["2016-03-22",16.5627,16.6205,16.4398,16.476,1285800.0],["2016-03-23",16.5049,16.7216,16.4254,16.6349,1600100.0],["2016-03-24",16.606,16.7289,16.5193,16.6422,2304100.0],["2016-03-28",16.6132,16.7722,16.5049,16.5627,1850900.0],["2016-03-29",16.4037,16.7433,16.2808,16.7433,2305000.0],["2016-03-30",16.7722,17.0252,16.7578,16.9023,2170000.0],["2016-03-31",16.9168,17.1552,16.8879,17.0252,2854700.0],["2016-04-01",16.9168,17.2636,16.9095,17.213,2962600.0],["2016-04-04",17.2058,17.2853,16.924,17.0541,2349000.0],["2016-04-05",16.989,17.1046,16.7795,16.7939,3483500.0],["2016-04-06",16.7939,16.9529,16.7144,16.9384,3215900.0],["2016-04-07",16.924,16.9457,16.8228,16.924,2289100.0],["2016-04-08",16.9746,17.1263,16.9601,17.0179,1469700.0],["2016-04-11",17.0468,17.1335,16.8662,16.9601,2027400.0],["2016-04-12",16.9962,17.1625,16.8373,17.0757,1721900.0],["2016-04-13",17.1119,17.1769,16.8734,16.9095,2494900.0],["2016-04-14",16.8445,16.9962,16.7795,16.9312,1670500.0],["2016-04-15",16.9601,17.1408,16.8878,17.1119,1648700.0],["2016-04-18",17.1191,17.213,16.9962,17.213,1581700.0],["2016-04-19",17.2203,17.3503,17.1769,17.3287,1991600.0],["2016-04-20",17.3142,17.3431,16.6349,16.6711,3960800.0],["2016-04-21",16.5916,16.6711,15.8762,15.9918,6309500.0],["2016-04-22",16.0496,16.2592,16.0062,16.0785,3462500.0],["2016-04-25",16.0568,16.1363,16.0207,16.1363,3293000.0],["2016-04-26",16.2013,16.317,16.0496,16.1074,2392800.0],["2016-04-27",16.1838,16.4458,16.0164,16.3657,2266100.0],["2016-04-28",16.2202,16.4676,16.162,16.4094,1841300.0],["2016-04-29",16.3221,16.5404,16.1911,16.5258,1937500.0],["2016-05-02",16.5113,16.8169,16.4458,16.7078,3054100.0],["2016-05-03",16.7078,16.9843,16.6714,16.8169,2847300.0],["2016-05-04",16.7878,17.2608,16.7441,17.1225,2929600.0],["2016-05-05",17.1225,17.3117,17.057,17.0862,3040500.0],["2016-05-06",17.0716,17.1153,16.8242,17.0352,3059100.0],["2016-05-09",17.0789,17.2099,16.9843,17.1735,2232200.0],["2016-05-10",17.188,17.2462,17.0716,17.1225,2818800.0],["2016-05-11",17.1589,17.3481,17.1298,17.3117,2282500.0],["2016-05-12",17.2826,17.4646,17.1662,17.4354,2532900.0],["2016-05-13",17.4573,17.6174,17.2826,17.5519,3361700.0],["2016-05-16",17.5519,17.6901,17.4573,17.6829,3084700.0],["2016-05-17",17.6246,17.6901,17.2754,17.3918,2692100.0],["2016-05-18",17.2681,17.4354,16.977,17.0643,4159300.0],["2016-05-19",16.9624,17.1662,16.8242,17.1153,3048500.0],["2016-05-20",17.188,17.3481,17.0352,17.3336,4647800.0],["2016-05-23",17.3627,17.4427,17.2244,17.2317,2193300.0],["2016-05-24",17.2826,17.5155,17.2754,17.5155,4064000.0],["2016-05-25",17.6174,17.6174,17.3627,17.4282,2439500.0],["2016-05-26",17.4063,17.6101,17.3408,17.4937,2364000.0],["2016-05-27",17.53,17.5883,17.4209,17.5519,2582100.0],["2016-05-31",17.5228,17.6319,17.2826,17.3627,17694400.0],["2016-06-01",17.3627,17.53,17.2681,17.4864,2484700.0],["2016-06-02",17.4209,17.5009,17.3117,17.4573,2105700.0],["2016-06-03",17.6392,17.8866,17.581,17.7993,2723600.0],["2016-06-06",17.7993,17.8648,17.6901,17.7775,2004100.0],["2016-06-07",17.7556,18.0613,17.6465,17.7847,2414700.0],["2016-06-08",17.7847,18.0249,17.7629,17.9303,2321200.0],["2016-06-09",17.9012,18.2141,17.8429,18.2068,1530500.0],["2016-06-10",18.1704,18.2941,18.0249,18.1195,3719500.0],["2016-06-13",18.134,18.265,18.0831,18.1631,1667300.0],["2016-06-14",18.1413,18.3523,18.0613,18.3451,1643200.0],["2016-06-15",18.3596,18.4469,18.2141,18.3232,3512900.0],["2016-06-16",18.3232,18.5634,18.2359,18.4469,2272400.0],["2016-06-17",18.3814,18.4615,18.2505,18.3814,4011300.0],["2016-06-20",18.3887,18.4542,18.1777,18.2577,3059400.0],["2016-06-21",18.2577,18.527,18.2141,18.4105,2666200.0],["2016-06-22",18.4324,18.4833,18.3451,18.3742,2495700.0],["2016-06-23",18.4033,18.4251,18.2286,18.3232,1617000.0],["2016-06-24",18.1122,18.5561,18.0976,18.4178,5057100.0],["2016-06-27",18.3814,18.5415,18.2868,18.4833,3159200.0],["2016-06-28",18.527,18.658,18.3014,18.6216,2854700.0],["2016-06-29",18.7089,18.8908,18.7016,18.8181,2222200.0],["2016-06-30",18.8544,19.3056,18.8544,19.2983,3534200.0],["2016-07-01",19.2547,19.4366,19.1528,19.4002,2988300.0],["2016-07-05",19.4293,19.604,19.3929,19.4803,3674600.0],["2016-07-06",19.3493,19.5603,19.2838,19.3929,2987900.0],["2016-07-07",19.3638,19.3638,18.9345,18.949,2914400.0],["2016-07-08",18.869,19.0218,18.658,19.0145,3961300.0],["2016-07-11",18.9563,19.0291,18.7598,18.9709,2343300.0],["2016-07-12",18.8544,18.949,18.607,18.8181,3369400.0],["2016-07-13",18.9418,19.0364,18.869,18.9636,2109700.0],["2016-07-14",18.8472,18.949,18.7744,18.9272,1935500.0],["2016-07-15",18.9563,19.0364,18.869,18.9927,1596600.0],["2016-07-18",19.0436,19.0873,18.9854,19.0145,1538200.0],["2016-07-19",18.9927,19.0436,18.8981,18.9563,2253800.0],["2016-07-20",18.9054,18.9854,18.7744,18.8253,2112800.0],["2016-07-21",18.7598,18.8763,18.6652,18.869,4866800.0],["2016-07-22",18.8399,19.131,18.8108,19.1091,1807500.0],["2016-07-25",18.949,18.9854,18.8472,18.9563,2786400.0],["2016-07-26",18.9709,19.0145,18.6361,18.7526,2037500.0],["2016-07-27",18.7489,18.8002,18.4267,18.6464,2450400.0],["2016-07-28",18.683,18.91,18.6317,18.8588,2267400.0],["2016-07-29",18.8441,18.9613,18.7635,18.7928,7105900.0],["2016-08-01",18.7709,18.9759,18.7343,18.9027,3031800.0],["2016-08-02",18.8295,19.0126,18.6024,18.9979,3291100.0],["2016-08-03",18.9759,19.0052,18.4779,18.5585,4429000.0],["2016-08-04",18.5365,18.9466,18.4999,18.5805,4594800.0],["2016-08-05",18.5805,18.5805,18.1703,18.1996,4532000.0],["2016-08-08",18.2509,18.4926,18.141,18.1703,2649300.0],["2016-08-09",18.185,18.412,18.1483,18.2289,2464600.0],["2016-08-10",18.2655,18.3461,18.2289,18.3168,1994900.0],["2016-08-11",18.3168,18.3241,18.1703,18.3241,2678000.0],["2016-08-12",18.3754,18.4926,18.2802,18.3168,1726700.0],["2016-08-15",18.3241,18.4047,17.9799,17.9799,3855500.0],["2016-08-16",17.9433,18.0092,17.7602,17.8115,2754200.0],["2016-08-17",17.7455,18.1264,17.6796,18.1044,3502800.0],["2016-08-18",18.0751,18.3022,18.0751,18.3022,2525900.0],["2016-08-19",18.0971,18.2069,17.9067,18.0312,10423700.0],["2016-08-22",18.1337,18.2875,18.1117,18.1777,2944200.0],["2016-08-23",18.2362,18.3095,18.0898,18.0898,1972400.0],["2016-08-24",18.0898,18.1557,17.9579,18.1337,1768300.0],["2016-08-25",18.1337,18.2069,18.0678,18.0824,4071500.0],["2016-08-26",18.141,18.2655,17.6723,17.7163,3141200.0],["2016-08-29",17.7602,17.8554,17.687,17.7602,3678300.0],["2016-08-30",17.7675,17.8701,17.4453,17.4746,2845200.0],["2016-08-31",17.4892,17.5478,17.3574,17.5332,2865600.0],["2016-09-01",17.5112,17.5844,17.4087,17.4526,1699900.0],["2016-09-02",17.4819,17.7089,17.4379,17.6723,2063800.0],["2016-09-06",17.7675,17.9506,17.6943,17.8847,2130500.0],["2016-09-07",17.8408,17.8774,17.6943,17.8554,1799500.0],["2016-09-08",17.7968,17.9433,17.7162,17.8627,2439400.0],["2016-09-09",17.7162,17.7309,17.1084,17.1157,2394000.0],["2016-09-12",17.1377,17.394,17.123,17.3574,3068100.0],["2016-09-13",17.3134,17.3134,16.9985,17.0132,2290700.0],["2016-09-14",17.0644,17.2475,16.9912,17.1523,2354200.0],["2016-09-15",17.145,17.3427,17.0717,17.3208,1569900.0],["2016-09-16",17.2475,17.6723,17.1889,17.665,3700800.0],["2016-09-19",17.7382,17.914,17.6503,17.892,1925900.0],["2016-09-20",17.9799,18.1337,17.9506,18.0165,3301400.0],["2016-09-21",17.9872,18.6171,17.9872,18.5878,3268600.0],["2016-09-22",18.661,18.7343,18.39,18.5072,3480100.0],["2016-09-23",18.4267,18.4926,18.2655,18.39,3028200.0],["2016-09-26",18.39,18.4999,18.3168,18.3827,2295200.0],["2016-09-27",18.4633,18.5658,18.0458,18.0824,2358400.0],["2016-09-28",18.1264,18.163,17.8774,18.0531,2279300.0],["2016-09-29",17.9506,18.0019,17.6723,17.7309,2276400.0],["2016-09-30",17.8261,17.8847,17.5258,17.6577,2937700.0],["2016-10-03",17.621,17.621,17.2256,17.2988,3239700.0],["2016-10-04",17.2548,17.2548,16.6909,16.8301,5038900.0],["2016-10-05",16.918,16.9912,16.6909,16.7349,3854300.0],["2016-10-06",16.6616,16.8447,16.5957,16.7275,2147500.0],["2016-10-07",16.8374,17.0278,16.5518,16.5591,2878900.0],["2016-10-10",16.625,16.7935,16.625,16.7788,1851800.0],["2016-10-11",16.7056,16.7202,16.3833,16.3906,1924400.0],["2016-10-12",16.4126,16.6543,16.3906,16.6177,2106600.0],["2016-10-13",16.8813,16.9472,16.6982,16.7715,2541800.0],["2016-10-14",16.6982,16.8154,16.5811,16.6104,3121000.0],["2016-10-17",16.6689,16.8227,16.6689,16.7788,2257700.0],["2016-10-18",16.8447,16.9399,16.6177,16.8887,1864400.0],["2016-10-19",16.8667,16.874,16.6543,16.7275,2156600.0],["2016-10-20",16.7129,16.7934,16.647,16.6909,1909900.0],["2016-10-21",16.625,16.6836,16.4932,16.5591,2944700.0],["2016-10-24",16.603,16.6982,16.4419,16.5005,2959200.0],["2016-10-25",16.4785,16.7275,16.4346,16.7129,2222500.0],["2016-10-26",16.6763,16.7349,16.5151,16.6323,1991300.0],["2016-10-27",16.5696,16.636,16.3778,16.5844,2378600.0],["2016-10-28",16.5991,16.7393,16.5327,16.6213,1542500.0],["2016-10-31",16.6803,17.1819,16.6434,17.1598,3772000.0],["2016-11-01",17.0639,17.1082,16.3852,16.4811,4578300.0],["2016-11-02",16.4811,16.577,16.1786,16.2967,3233500.0],["2016-11-03",16.2155,16.3852,16.0901,16.3335,2173800.0],["2016-11-04",16.3852,16.5327,16.1491,16.1712,2146900.0],["2016-11-07",16.304,16.4663,16.0901,16.459,2895200.0],["2016-11-08",16.4811,16.7983,16.4663,16.6581,2951100.0],["2016-11-09",16.3188,16.7172,16.068,16.4221,4318000.0],["2016-11-10",16.3114,16.3114,15.8319,15.8835,4789100.0],["2016-11-11",15.8614,16.068,15.7581,15.795,2470300.0],["2016-11-14",15.6696,16.0163,15.6179,15.9057,5346200.0],["2016-11-15",16.0384,16.3409,16.0237,16.1639,3116300.0],["2016-11-16",16.2155,16.2819,15.8761,16.0458,2257800.0],["2016-11-17",16.0163,16.1786,15.9056,15.9425,1455000.0],["2016-11-18",15.9352,16.0901,15.8983,16.0163,2372400.0],["2016-11-21",16.0975,16.2745,16.0901,16.1491,1975400.0],["2016-11-22",16.1565,16.3631,16.0606,16.1048,2604500.0],["2016-11-23",15.9352,16.0827,15.8171,15.9647,2228600.0],["2016-11-25",16.0458,16.3704,15.9868,16.3335,1779200.0],["2016-11-28",16.3999,16.4885,16.2819,16.3852,2664700.0],["2016-11-29",16.304,16.5844,16.2598,16.5032,3787200.0],["2016-11-30",16.3631,16.5401,16.1712,16.186,3416800.0],["2016-12-01",16.0975,16.1196,15.854,16.0163,2732300.0],["2016-12-02",16.1344,16.3409,15.9057,16.0016,4973000.0],["2016-12-05",15.9499,15.972,15.8024,15.9647,3376400.0],["2016-12-06",16.0237,16.1048,15.7876,15.8393,4654000.0],["2016-12-07",15.913,16.0163,15.8466,15.913,5540600.0],["2016-12-08",15.7581,16.0532,15.7212,16.0163,2793900.0],["2016-12-09",16.0753,16.1417,15.9647,16.068,3374900.0],["2016-12-12",15.9647,16.2229,15.9647,16.1417,2703000.0],["2016-12-13",16.2303,16.4073,16.2155,16.304,4269600.0],["2016-12-14",16.4958,16.5991,15.972,15.9794,3885200.0],["2016-12-15",15.9499,16.3188,15.9352,16.2376,3022100.0],["2016-12-16",16.2376,16.3852,16.0753,16.2524,4934900.0],["2016-12-19",16.3262,16.4811,16.2524,16.4737,2647700.0],["2016-12-20",16.4516,16.4811,16.245,16.3852,2729200.0],["2016-12-21",16.3999,16.5696,16.3999,16.4737,2504500.0],["2016-12-22",16.5032,16.5917,16.3926,16.5475,1635500.0],["2016-12-23",16.5622,16.5696,16.4073,16.4516,862000.0],["2016-12-27",16.3999,16.4663,16.3262,16.3999,848500.0],["2016-12-28",16.4073,16.4368,16.1565,16.1934,1020500.0],["2016-12-29",16.2671,16.4147,16.1786,16.4073,1549400.0],["2016-12-30",16.4221,16.459,16.2893,16.3335,1764500.0],["2017-01-03",16.3557,16.3852,16.2229,16.3704,1924900.0],["2017-01-04",16.4147,16.695,16.4147,16.4958,2235500.0],["2017-01-05",16.5401,16.7762,16.4221,16.7319,5483500.0],["2017-01-06",16.6729,16.7172,16.4221,16.4958,4398500.0],["2017-01-09",16.6213,16.6434,16.2007,16.2745,3022800.0],["2017-01-10",16.2671,16.3409,16.1122,16.186,2181200.0],["2017-01-11",16.1934,16.3704,16.0753,16.3188,3292400.0],["2017-01-12",16.2967,16.2967,16.0458,16.2524,2537900.0],["2017-01-13",16.2007,16.3262,16.0827,16.2007,1749800.0],["2017-01-17",16.2598,16.5549,16.2376,16.4885,2960600.0],["2017-01-18",16.4737,16.6213,16.4294,16.6139,2470000.0],["2017-01-19",16.5475,16.5991,16.3999,16.4811,1806700.0],["2017-01-20",16.5401,16.6213,16.4885,16.6065,2533300.0],["2017-01-23",16.6286,16.6508,16.2967,16.3778,2271400.0],["2017-01-24",16.3778,16.4663,16.3262,16.4147,1861500.0],["2017-01-25",16.3704,16.4221,16.3188,16.3778,1956900.0],["2017-01-26",16.3852,16.5327,16.3335,16.3926,2297800.0],["2017-01-27",16.4368,16.4442,16.2081,16.2524,1862900.0],["2017-01-30",16.304,16.3114,15.972,16.1122,2565800.0],["2017-01-31",16.0975,16.518,16.0901,16.5032,2723200.0],["2017-02-01",16.3483,16.3926,16.1565,16.2155,3088200.0],["2017-02-02",16.1934,16.3631,16.1712,16.3483,2893000.0],["2017-02-03",16.4073,16.4958,16.3262,16.4221,2492600.0],["2017-02-06",16.4885,16.518,16.363,16.4073,2790000.0],["2017-02-07",16.4221,16.4663,16.3409,16.3483,2851000.0],["2017-02-08",16.3892,16.5528,16.3595,16.4933,3284000.0],["2017-02-09",16.4933,16.6346,16.4412,16.5305,2840000.0],["2017-02-10",16.471,16.761,16.4412,16.6643,2713900.0],["2017-02-13",16.6718,16.7536,16.5528,16.7461,2640200.0],["2017-02-14",16.6866,16.7089,16.471,16.5453,2102100.0],["2017-02-15",16.4115,16.5379,16.3074,16.5305,2465600.0],["2017-02-16",16.5454,16.8577,16.4784,16.8577,3382400.0],["2017-02-17",16.8874,16.9023,16.7387,16.88,11286500.0],["2017-02-21",16.8428,17.1328,16.7536,17.0956,4043900.0],["2017-02-22",17.1328,17.2369,16.9023,17.2295,3573000.0],["2017-02-23",17.3261,17.7128,17.3261,17.6756,4395800.0],["2017-02-24",17.6756,17.8764,17.6682,17.8541,3693800.0],["2017-02-27",17.8318,17.8318,17.6756,17.698,2080300.0],["2017-02-28",17.6533,17.869,17.631,17.7797,3099300.0],["2017-03-01",17.5344,17.8467,17.5195,17.7723,6108900.0],["2017-03-02",17.7054,18.0623,17.6756,17.9136,2920300.0],["2017-03-03",17.9285,17.9285,17.512,17.6385,4920400.0],["2017-03-06",17.631,17.6756,17.4972,17.5344,3382500.0],["2017-03-07",17.5418,17.5864,17.4526,17.4749,3056800.0],["2017-03-08",17.3336,17.3633,17.1179,17.1179,2963400.0],["2017-03-09",17.1551,17.2741,17.0733,17.0956,3495900.0],["2017-03-10",17.222,17.3633,17.1774,17.3485,2448000.0],["2017-03-13",17.3336,17.4897,17.3038,17.4749,3154600.0],["2017-03-14",17.4526,17.4972,17.341,17.3708,2256700.0],["2017-03-15",17.4526,18.0326,17.341,17.631,3931800.0],["2017-03-16",17.5641,17.5641,17.3336,17.3782,2431500.0],["2017-03-17",17.4302,17.5567,17.3782,17.4749,3826200.0],["2017-03-20",17.4377,17.5269,17.2369,17.2667,2362500.0],["2017-03-21",17.3187,17.6162,17.2444,17.5269,4059300.0],["2017-03-22",17.5938,17.75,17.5938,17.7054,3455300.0],["2017-03-23",17.6756,17.8987,17.6162,17.6608,2432600.0],["2017-03-24",17.6905,17.8021,17.6162,17.75,2340100.0],["2017-03-27",17.8541,17.8764,17.5864,17.7054,2046000.0],["2017-03-28",17.698,17.698,17.5195,17.631,1973400.0],["2017-03-29",17.6236,17.6459,17.4897,17.631,1588200.0],["2017-03-30",17.5344,17.5864,17.46,17.5418,2031500.0],["2017-03-31",17.5344,17.7574,17.5344,17.6905,2072400.0],["2017-04-03",17.6533,17.6756,17.4972,17.6087,2264300.0],["2017-04-04",17.5938,17.6905,17.5269,17.5938,2694500.0],["2017-04-05",17.5864,17.7054,17.5269,17.6831,2952300.0],["2017-04-06",17.6756,17.8021,17.579,17.7277,2768800.0],["2017-04-07",17.7649,17.8095,17.6013,17.6087,5453100.0],["2017-04-10",17.6459,17.6979,17.5418,17.6533,2275500.0],["2017-04-11",17.631,17.7649,17.5046,17.7351,2682700.0],["2017-04-12",17.7351,17.8244,17.6236,17.8021,1817600.0],["2017-04-13",17.7946,17.7946,17.5269,17.6831,2077800.0],["2017-04-17",17.7203,17.869,17.6756,17.8615,1915900.0],["2017-04-18",17.8615,18.0326,17.8095,18.0028,3760900.0],["2017-04-19",18.0028,18.0623,17.9062,18.0177,4655400.0],["2017-04-20",18.0177,18.0177,17.8541,17.9359,2927800.0],["2017-04-21",17.9359,18.0623,17.9285,17.988,5713600.0],["2017-04-24",17.8467,18.0995,17.8021,18.04,4274500.0],["2017-04-25",17.9805,18.1739,17.9657,18.1664,2915000.0],["2017-04-26",18.1402,18.2151,18.0129,18.0428,2969000.0],["2017-04-27",18.0503,18.305,18.0503,18.2451,3862900.0],["2017-04-28",18.2151,18.2226,18.0953,18.1627,2420900.0],["2017-05-01",18.1926,18.2001,18.0054,18.0428,2047900.0],["2017-05-02",18.0279,18.1702,18.0054,18.1552,2836700.0],["2017-05-03",18.2151,18.2301,17.9305,17.9829,3091400.0],["2017-05-04",17.9754,18.2151,17.9455,18.1852,4655100.0],["2017-05-05",18.2526,18.4473,18.2151,18.3724,2851900.0],["2017-05-08",18.4024,18.4323,18.2076,18.26,1726500.0],["2017-05-09",18.2376,18.3275,18.0054,18.0503,2015500.0],["2017-05-10",18.0578,18.1552,18.0054,18.0803,1944400.0],["2017-05-11",18.0578,18.1028,17.9455,18.0803,1897400.0],["2017-05-12",18.1477,18.2526,18.1028,18.2001,1872500.0],["2017-05-15",18.2001,18.3949,18.2001,18.3649,2689000.0],["2017-05-16",18.3874,18.4398,18.1327,18.1327,2473800.0],["2017-05-17",18.1327,18.2526,18.0428,18.1627,2161000.0],["2017-05-18",18.2301,18.3949,18.0578,18.3499,4158200.0],["2017-05-19",18.3949,18.5072,18.2451,18.4997,2546900.0],["2017-05-22",18.4772,18.7619,18.4623,18.7319,3006900.0],["2017-05-23",18.7694,18.9716,18.6945,18.8293,2433900.0],["2017-05-24",18.8517,18.8967,18.7843,18.8892,2374100.0],["2017-05-25",18.9266,19.1438,18.9042,19.1214,1444900.0],["2017-05-26",19.0615,19.1663,19.0615,19.1438,2544100.0],["2017-05-30",19.1438,19.361,19.0989,19.3386,3321900.0],["2017-05-31",19.3835,19.5857,19.376,19.5258,3414700.0],["2017-06-01",19.5258,19.6531,19.4285,19.6531,3262000.0],["2017-06-02",19.7206,19.8029,19.6157,19.7355,2222400.0],["2017-06-05",19.728,19.8029,19.6457,19.758,3854700.0],["2017-06-06",19.788,19.8928,19.6606,19.6681,3153200.0],["2017-06-07",19.6981,19.8928,19.6606,19.8029,3433900.0],["2017-06-08",19.8029,19.8029,19.2412,19.3461,3301400.0],["2017-06-09",19.2637,19.3311,19.0689,19.3011,2394100.0],["2017-06-12",19.3386,19.3386,19.0989,19.2262,1774300.0],["2017-06-13",19.1963,19.361,19.1438,19.3386,1627400.0],["2017-06-14",19.4959,19.5782,19.3386,19.4135,2046500.0],["2017-06-15",19.376,19.5183,19.2936,19.5108,2083200.0],["2017-06-16",19.5034,19.5633,19.3086,19.5183,4571700.0],["2017-06-19",19.5483,19.6531,19.4734,19.6007,2066700.0],["2017-06-20",19.6007,19.6531,19.5183,19.6457,1463600.0],["2017-06-21",19.6232,19.6457,19.3461,19.4884,1677600.0],["2017-06-22",19.4434,19.6082,19.4135,19.4135,3069600.0],["2017-06-23",19.391,19.4809,19.3011,19.3311,2056200.0],["2017-06-26",19.361,19.5857,19.3086,19.5333,1553300.0],["2017-06-27",19.406,19.4809,19.2787,19.3835,3498900.0],["2017-06-28",19.4734,19.5108,19.0914,19.0914,2109200.0],["2017-06-29",18.9192,19.0689,18.8667,19.0165,1971200.0],["2017-06-30",19.054,19.2038,18.994,18.994,2124700.0],["2017-07-03",19.054,19.1214,18.8967,18.9641,976000.0],["2017-07-05",18.9566,19.0465,18.9042,18.9866,2750800.0],["2017-07-06",18.9266,18.9791,18.8068,18.8742,1707000.0],["2017-07-07",18.8892,19.0689,18.8892,18.9641,1074800.0],["2017-07-10",18.9866,19.1064,18.8742,18.8817,1080300.0],["2017-07-11",18.8892,18.9266,18.6945,18.8517,3813400.0],["2017-07-12",19.0165,19.2112,18.9791,19.1513,2107800.0],["2017-07-13",19.1064,19.1289,18.9042,18.9866,1231300.0],["2017-07-14",19.1513,19.3386,19.1364,19.2861,1707100.0],["2017-07-17",19.2861,19.3311,19.2187,19.3311,899800.0],["2017-07-18",19.3685,19.3835,19.2262,19.2412,2131700.0],["2017-07-19",19.2637,19.3086,19.1963,19.2113,1534800.0],["2017-07-20",19.3011,19.406,19.2038,19.3386,2309000.0],["2017-07-21",19.3311,19.4884,19.2637,19.4584,4424400.0],["2017-07-24",19.4659,19.6531,19.3835,19.5408,1813600.0],["2017-07-25",19.5633,19.5932,19.421,19.4884,2334400.0],["2017-07-26",19.4884,19.8928,19.421,19.8554,3763600.0],["2017-07-27",19.829,19.8968,19.7687,19.8214,2275100.0],["2017-07-28",19.7988,19.8591,19.5576,19.6556,1665000.0],["2017-07-31",19.6706,19.746,19.6103,19.648,1727000.0],["2017-08-01",19.7234,19.9496,19.6707,19.7837,2841700.0],["2017-08-02",19.5274,20.1079,19.4143,20.1079,2791300.0],["2017-08-03",20.1155,20.123,19.746,19.9798,3081900.0],["2017-08-04",19.9119,20.0024,19.829,19.9044,1360100.0],["2017-08-07",19.8667,19.8818,19.7536,19.8742,1514100.0],["2017-08-08",19.8441,19.8893,19.746,19.8441,1891800.0],["2017-08-09",19.9119,20.0175,19.8667,19.8893,1978400.0],["2017-08-10",19.8893,19.9421,19.746,19.8818,1328500.0],["2017-08-11",19.8591,19.9119,19.7159,19.8667,1378400.0],["2017-08-14",19.9873,20.1456,19.8818,20.0853,1751500.0],["2017-08-15",20.0853,20.1909,20.0401,20.1004,1537500.0],["2017-08-16",20.1079,20.3492,20.0703,20.3266,1737100.0],["2017-08-17",20.3417,20.3718,20.0929,20.123,2146900.0],["2017-08-18",20.0552,20.2663,19.9496,20.1984,2622800.0],["2017-08-21",20.1984,20.2361,20.1381,20.1909,1430300.0],["2017-08-22",20.1909,20.3492,20.0627,20.3115,1663400.0],["2017-08-23",20.2964,20.402,20.221,20.3794,1033600.0],["2017-08-24",20.3794,20.4321,20.2587,20.3115,9490600.0],["2017-08-25",20.4095,20.5226,20.3643,20.4397,1393000.0],["2017-08-28",20.4623,20.5452,20.3567,20.4246,1073000.0],["2017-08-29",20.4472,20.5075,20.3341,20.3417,940300.0],["2017-08-30",20.2964,20.3567,20.2587,20.2889,810200.0],["2017-08-31",20.2738,20.3417,20.2286,20.2587,1699800.0],["2017-09-01",20.319,20.3492,20.1758,20.2512,762900.0],["2017-09-05",20.2663,20.2889,20.1683,20.2587,1204500.0],["2017-09-06",20.2964,20.3417,20.123,20.1984,904200.0],["2017-09-07",20.2286,20.3718,20.1758,20.3492,1015300.0],["2017-09-08",20.319,20.4774,20.2361,20.4397,1657100.0],["2017-09-11",20.402,20.5452,20.3718,20.5302,1454900.0],["2017-09-12",20.5528,20.5754,20.0702,20.1984,1198700.0],["2017-09-13",20.1456,20.2286,20.0853,20.1155,1189200.0],["2017-09-14",20.1004,20.2964,20.0401,20.2964,1528800.0],["2017-09-15",20.2663,20.3944,20.1683,20.3492,3532600.0],["2017-09-18",20.3492,20.3492,19.8968,20.0099,2303200.0],["2017-09-19",20.0401,20.0778,19.8441,19.9044,1410800.0],["2017-09-20",19.9722,20.0325,19.6706,19.746,1964200.0],["2017-09-21",19.7385,19.8516,19.6556,19.6933,895600.0],["2017-09-22",19.7234,19.746,19.3615,19.3691,2014200.0],["2017-09-25",19.3841,19.5802,19.2711,19.5349,3279100.0],["2017-09-26",19.5349,19.731,19.4595,19.6556,1624800.0],["2017-09-27",19.5726,19.5726,19.0147,19.1655,2290500.0],["2017-09-28",19.1127,19.2258,19.0298,19.2258,1591000.0],["2017-09-29",19.2032,19.3615,19.1504,19.2937,1646900.0],["2017-10-02",19.3088,19.3691,19.1353,19.2334,1618800.0],["2017-10-03",19.2334,19.2334,19.0373,19.1278,2452200.0],["2017-10-04",19.1504,19.3992,19.0901,19.3841,2984700.0],["2017-10-05",19.3389,19.452,19.2334,19.3917,1893500.0],["2017-10-06",19.3389,19.3992,19.1957,19.3917,3089600.0],["2017-10-09",19.4445,19.6028,19.4143,19.5349,1610600.0],["2017-10-10",19.5802,19.8818,19.5349,19.8667,2027800.0],["2017-10-11",19.8667,20.123,19.8516,19.9195,2757600.0],["2017-10-12",19.9798,20.123,19.9722,20.0325,2388300.0],["2017-10-13",20.0552,20.1683,19.9949,20.0552,1541900.0],["2017-10-16",20.0929,20.1079,19.8516,19.8818,2088400.0],["2017-10-17",19.8516,19.9647,19.7762,19.9421,1720400.0],["2017-10-18",19.9044,19.9722,19.8667,19.927,1241200.0],["2017-10-19",19.9873,20.1833,19.8667,20.1758,1522500.0],["2017-10-20",20.1607,20.1833,19.9572,20.1004,1847700.0],["2017-10-23",20.1532,20.2437,20.0401,20.221,1225300.0],["2017-10-24",20.1683,20.2512,19.9722,20.1079,1408300.0],["2017-10-25",19.9948,20.025,19.633,20.0099,2197700.0],["2017-10-26",20.0702,20.1833,19.9044,19.9572,1881200.0],["2017-10-27",19.9195,20.0476,19.7762,19.9345,2724700.0],["2017-10-30",19.9156,20.0142,19.8624,19.9231,1867300.0],["2017-10-31",19.908,20.1433,19.908,20.0142,2200300.0],["2017-11-01",20.4848,20.4848,20.0446,20.1736,3384100.0],["2017-11-02",20.2267,20.4848,20.0294,20.4468,3368200.0],["2017-11-03",20.3785,20.8036,20.333,20.7428,3699400.0],["2017-11-06",20.758,20.7656,20.6062,20.6518,2241600.0],["2017-11-07",20.6745,20.9554,20.6442,20.8491,1757800.0],["2017-11-08",20.8187,20.9554,20.7504,20.887,1462000.0],["2017-11-09",20.8036,20.9478,20.7352,20.887,1940700.0],["2017-11-10",20.7656,20.8339,20.5607,20.6442,1700100.0],["2017-11-13",20.6821,20.8491,20.6062,20.7353,2072000.0],["2017-11-14",20.6594,20.9554,20.5986,20.9326,4529500.0],["2017-11-15",20.9781,21.0692,20.6518,20.6745,2422300.0],["2017-11-16",20.629,20.8491,20.5076,20.7353,3621300.0],["2017-11-17",20.6669,20.8339,20.5076,20.5531,6277700.0],["2017-11-20",20.5986,20.6745,20.4317,20.5607,3164300.0],["2017-11-21",20.629,20.7353,20.591,20.6594,2381700.0],["2017-11-22",20.6897,20.758,20.4696,20.5227,2272100.0],["2017-11-24",20.5759,20.6442,20.5076,20.5227,611300.0],["2017-11-27",20.5531,20.6062,20.4013,20.5683,2737000.0],["2017-11-28",20.6442,20.7428,20.5531,20.6442,2397400.0],["2017-11-29",20.5683,20.6897,20.4696,20.6214,2689200.0],["2017-11-30",20.6897,20.9326,20.6518,20.8946,3769000.0],["2017-12-01",20.9478,21.0085,20.5531,20.7428,2808800.0],["2017-12-04",20.7201,20.8263,20.4924,20.5152,2093100.0],["2017-12-05",20.5607,20.5759,20.2799,20.3406,1817900.0],["2017-12-06",20.3558,20.5455,20.3558,20.4924,1946100.0],["2017-12-07",20.5076,20.5531,20.3709,20.5152,2488100.0],["2017-12-08",20.4696,20.6062,20.3937,20.5986,3964600.0],["2017-12-11",20.5379,20.6366,20.4468,20.629,3491400.0],["2017-12-12",20.6214,20.6442,19.9763,20.0294,6007300.0],["2017-12-13",20.0598,20.2343,19.9915,20.0598,3886500.0],["2017-12-14",20.0294,20.2267,19.8852,20.0977,3304200.0],["2017-12-15",20.1281,20.2571,20.0749,20.1205,6153700.0],["2017-12-18",20.0977,20.1357,19.6727,19.7182,2537700.0],["2017-12-19",19.7562,19.7865,19.1869,19.2021,1967500.0],["2017-12-20",19.2097,19.2856,18.8606,18.9441,3390700.0],["2017-12-21",18.8834,18.9972,18.6936,18.7164,2784100.0],["2017-12-22",18.815,19.2097,18.815,19.1869,3610200.0],["2017-12-26",19.1718,19.2628,18.9972,19.02,1694000.0],["2017-12-27",19.0807,19.2021,19.0503,19.1566,1765400.0],["2017-12-28",19.2173,19.407,19.1262,19.3995,2652600.0],["2017-12-29",19.4374,19.5133,19.3084,19.4829,2798300.0],["2018-01-02",19.4602,19.4981,19.2097,19.2477,2695100.0],["2018-01-03",19.1869,19.3691,19.0352,19.1262,2130400.0],["2018-01-04",19.1034,19.2477,18.9744,19.0427,3428800.0],["2018-01-05",19.0731,19.1338,18.6405,18.815,3340100.0],["2018-01-08",18.8758,18.982,18.815,18.9744,2803700.0],["2018-01-09",18.9593,19.0352,18.7088,18.7467,2335600.0],["2018-01-10",18.6708,18.7391,18.2762,18.3141,3862400.0],["2018-01-11",18.5039,18.6025,18.2306,18.3141,3112600.0],["2018-01-12",18.2762,18.4204,18.1851,18.2686,2661400.0],["2018-01-16",18.3369,18.39,18.0409,18.2382,2401800.0],["2018-01-17",18.3065,18.4128,18.261,18.3293,2103700.0],["2018-01-18",18.3217,18.3824,18.1547,18.2003,4002700.0],["2018-01-19",18.261,18.3369,18.1016,18.1699,2586100.0],["2018-01-22",18.223,18.2913,18.1168,18.1775,3642200.0],["2018-01-23",18.2306,18.428,18.2003,18.3445,2313900.0],["2018-01-24",18.2382,18.3672,18.1168,18.3521,3679400.0],["2018-01-25",18.2913,18.557,18.2534,18.5342,2761600.0],["2018-01-26",18.5874,18.6632,18.428,18.5949,4492600.0],["2018-01-29",18.5342,18.5874,18.3293,18.3824,3026400.0],["2018-01-30",18.39,18.6329,18.3369,18.557,2758900.0],["2018-01-31",18.5949,18.7391,18.4507,18.7316,4422000.0],["2018-02-01",18.7467,18.7999,18.2989,18.3976,3907700.0],["2018-02-02",18.3293,18.3824,18.1699,18.1927,2915600.0],["2018-02-05",18.1775,18.3672,17.8511,17.8511,3939100.0],["2018-02-06",17.6159,17.7752,17.2288,17.669,4925100.0],["2018-02-07",17.6614,17.9498,17.5172,17.5248,4045600.0],["2018-02-08",17.521,17.7582,17.1765,17.2301,6438700.0],["2018-02-09",17.2837,17.8118,17.2148,17.674,5275000.0],["2018-02-12",17.7123,17.7812,17.4597,17.6893,3695400.0],["2018-02-13",17.6358,17.7736,17.4444,17.7047,2653800.0],["2018-02-14",17.5898,17.6358,17.4061,17.4061,3187900.0],["2018-02-15",17.475,17.8884,17.4291,17.8884,6189200.0],["2018-02-16",17.8501,18.0874,17.8042,17.9726,3911500.0],["2018-02-20",18.0338,18.1945,17.4597,17.6205,4071900.0],["2018-02-21",17.5669,17.8195,17.4521,17.4521,2851900.0],["2018-02-22",17.521,17.8271,17.4827,17.6664,4442000.0],["2018-02-23",17.6894,18.0874,17.6894,18.0644,3767900.0],["2018-02-26",18.118,18.1792,17.9343,18.0568,4486300.0],["2018-02-27",18.1103,18.141,17.7659,17.8501,3909600.0],["2018-02-28",17.8654,17.9573,17.6894,17.7047,5825000.0],["2018-03-01",17.7276,18.0108,17.6664,17.7353,5428400.0],["2018-03-02",17.7506,17.9113,17.5975,17.7353,4702500.0],["2018-03-05",17.7429,18.0721,17.6511,18.0108,3926300.0],["2018-03-06",17.9726,18.0185,17.7582,17.7659,5323500.0],["2018-03-07",17.7965,17.8271,17.4597,17.5669,4216200.0],["2018-03-08",17.5669,17.7429,17.5056,17.6664,2453400.0],["2018-03-09",17.674,17.697,17.4061,17.5745,4872500.0],["2018-03-12",17.5975,17.7506,17.5745,17.7123,5725200.0],["2018-03-13",17.7582,17.9266,17.6664,17.7123,3771800.0],["2018-03-14",17.7582,17.9726,17.6817,17.8424,3605400.0],["2018-03-15",17.8578,18.0415,17.7276,17.9037,4420200.0],["2018-03-16",17.896,18.0261,17.7047,17.9343,13341100.0],["2018-03-19",17.9037,17.9955,17.7047,17.7889,2249000.0],["2018-03-20",17.8042,17.8731,17.6817,17.7429,3244200.0],["2018-03-21",17.7582,18.095,17.7123,17.8271,3172200.0],["2018-03-22",17.8118,18.2328,17.7582,17.9037,5266900.0],["2018-03-23",18.0721,18.1716,17.6358,17.6511,3829000.0],["2018-03-26",17.7123,17.9726,17.7047,17.9037,3653400.0],["2018-03-27",17.896,18.3629,17.8042,18.2099,6568200.0],["2018-03-28",18.1716,18.2405,18.0032,18.1563,3655400.0],["2018-03-29",18.2098,18.3782,18.1639,18.3017,2800800.0],["2018-04-02",18.34,18.4625,18.0874,18.2558,3460700.0],["2018-04-03",18.2175,18.5007,18.1027,18.3859,2808400.0],["2018-04-04",18.3247,18.5696,18.2405,18.516,5150600.0],["2018-04-05",18.5007,18.7839,18.317,18.6997,3648300.0],["2018-04-06",18.7533,18.8605,18.4318,18.5619,5764300.0],["2018-04-09",18.562,18.6997,18.4471,18.4854,3818500.0],["2018-04-10",18.4701,18.5849,18.4242,18.4548,4190000.0],["2018-04-11",18.4318,18.5696,18.3323,18.3553,3608300.0],["2018-04-12",18.3629,18.4165,17.9955,18.0032,2120100.0],["2018-04-13",18.0491,18.1333,17.9573,18.0261,2739400.0],["2018-04-16",18.0644,18.3323,18.0108,18.2864,2436000.0],["2018-04-17",18.3629,18.5466,18.2711,18.4778,1321200.0],["2018-04-18",18.5084,18.6462,18.317,18.3323,2504100.0],["2018-04-19",18.2252,18.3859,18.1486,18.3706,2962500.0],["2018-04-20",18.3936,18.4395,18.118,18.1792,3177700.0],["2018-04-23",18.2098,18.4012,18.1639,18.2711,1838000.0],["2018-04-24",18.2864,18.4242,18.1257,18.317,3261800.0],["2018-04-25",18.2405,18.3936,18.1563,18.3017,2172800.0],["2018-04-26",18.2787,18.5849,18.1792,18.5849,2361500.0],["2018-04-27",18.5656,18.9746,18.527,18.9129,2565600.0],["2018-04-30",18.9514,18.9977,18.8203,18.8203,2150600.0],["2018-05-01",18.7971,18.9592,18.7971,18.9206,3922600.0],["2018-05-02",19.0981,19.6459,19.0981,19.5842,7217300.0],["2018-05-03",19.5147,19.7771,19.3758,19.7308,4622200.0],["2018-05-04",19.7385,19.7771,19.5147,19.6073,2840500.0],["2018-05-07",19.7617,19.8697,19.5302,19.6613,3288900.0],["2018-05-08",19.5688,19.5765,19.3064,19.3681,3650000.0],["2018-05-09",19.399,19.4067,18.9746,19.0209,3009000.0],["2018-05-10",19.1366,19.2524,19.0363,19.2215,2152000.0],["2018-05-11",19.2524,19.3141,19.1444,19.2369,2161600.0],["2018-05-14",19.2292,19.2987,19.0595,19.1752,2270400.0],["2018-05-15",19.1521,19.1829,18.9051,19.0518,2622600.0],["2018-05-16",19.0903,19.0981,18.7894,18.828,3740000.0],["2018-05-17",18.9977,19.2755,18.7894,18.7971,3053700.0],["2018-05-18",18.8666,18.9746,18.7354,18.8511,3273500.0],["2018-05-21",18.8589,18.8974,18.6582,18.828,2141100.0],["2018-05-22",18.7817,18.936,18.7585,18.828,2229300.0],["2018-05-23",18.8897,19.0518,18.8357,19.0363,2300200.0],["2018-05-24",19.0286,19.2215,18.99,19.1752,1962500.0],["2018-05-25",19.2138,19.4221,19.1521,19.3681,2592200.0],["2018-05-29",19.5688,19.5688,19.2292,19.345,2625300.0],["2018-05-30",19.3141,19.5765,19.2447,19.5302,2464900.0],["2018-05-31",19.4607,19.6614,19.3373,19.5225,2408500.0],["2018-06-01",19.4916,19.4993,19.0903,19.0903,2873500.0],["2018-06-04",19.1444,19.2447,18.8048,18.8974,3544100.0],["2018-06-05",18.8974,18.9129,18.7122,18.7122,2787700.0],["2018-06-06",18.72,18.8666,18.1258,18.1644,2984600.0],["2018-06-07",18.1875,18.3496,18.0255,18.1798,3157700.0],["2018-06-08",18.2261,18.3033,18.0486,18.1489,2628600.0],["2018-06-11",18.1721,18.2801,17.9252,17.956,1958500.0],["2018-06-12",17.9483,18.3341,17.9329,18.311,2510700.0],["2018-06-13",18.3573,18.5733,18.3033,18.365,3398200.0],["2018-06-14",18.3881,18.5656,18.365,18.5116,2632300.0],["2018-06-15",18.527,18.7508,18.2493,18.72,4875000.0],["2018-06-18",18.7045,18.8511,18.6582,18.8203,2101400.0],["2018-06-19",18.7817,19.044,18.7817,19.0363,2272700.0],["2018-06-20",19.0749,19.1675,18.936,19.1366,1593000.0],["2018-06-21",19.1289,19.237,18.8897,19.1212,2853800.0],["2018-06-22",19.1289,19.3836,19.0826,19.3373,2702000.0],["2018-06-25",19.3218,19.9006,19.2832,19.808,2991100.0],["2018-06-26",19.7617,19.9623,19.6845,19.7308,2382300.0],["2018-06-27",19.6999,19.97,19.6614,19.9314,1645600.0],["2018-06-28",19.9623,20.2555,19.9623,20.1552,4218600.0],["2018-06-29",20.1166,20.3018,19.9546,20.2787,4136100.0],["2018-07-02",20.2941,20.4947,20.2555,20.4639,4149900.0],["2018-07-03",20.4407,20.7108,20.325,20.6259,1450200.0],["2018-07-05",20.6182,20.7339,20.4639,20.6799,4200400.0],["2018-07-06",20.7262,20.842,20.6799,20.7416,2350400.0],["2018-07-09",20.7416,20.7416,20.0549,20.1089,3372200.0],["2018-07-10",19.9854,20.3481,19.8774,20.2478,3181800.0],["2018-07-11",20.2478,20.379,20.2092,20.3558,1898500.0],["2018-07-12",20.3713,20.379,20.2401,20.2941,2239000.0],["2018-07-13",20.3095,20.3944,20.1861,20.2941,1627800.0],["2018-07-16",20.3018,20.3327,20.1243,20.2632,1404800.0],["2018-07-17",20.3327,20.3327,20.1012,20.1552,2075400.0],["2018-07-18",20.1398,20.1861,19.9083,19.9854,2323000.0],["2018-07-19",20.0858,20.2787,19.9932,20.1784,2410400.0],["2018-07-20",20.0549,20.1861,19.8774,20.024,2721400.0],["2018-07-23",20.0395,20.0703,19.7617,19.862,2356500.0],["2018-07-24",19.8234,19.9777,19.5302,19.9006,3561600.0],["2018-07-25",19.9314,20.024,19.8465,19.9006,1826300.0],["2018-07-26",20.0086,20.1783,19.9777,20.1552,1844500.0],["2018-07-27",20.1552,20.2709,20.0703,20.1938,2209300.0],["2018-07-30",20.1744,20.221,19.9644,19.9955,3356800.0],["2018-07-31",20.0888,20.3843,19.9644,20.3532,3114700.0],["2018-08-01",19.9489,20.2365,19.7701,20.1355,3274800.0],["2018-08-02",20.1899,20.5397,20.1122,20.4387,3762300.0],["2018-08-03",20.4387,20.7341,20.3221,20.6719,2646600.0],["2018-08-06",20.6641,20.9207,20.6253,20.8274,3528500.0],["2018-08-07",20.773,20.773,20.4775,20.633,1778800.0],["2018-08-08",20.6019,20.7263,20.532,20.5786,1819300.0],["2018-08-09",20.5786,20.6875,20.4853,20.6097,1693700.0],["2018-08-10",20.6564,20.8663,20.5864,20.6875,2979300.0],["2018-08-13",20.6875,20.8818,20.6253,20.8585,3024500.0],["2018-08-14",20.8352,21.0684,20.8352,20.9596,2679500.0],["2018-08-15",20.9829,21.3405,20.9518,21.1384,3563500.0],["2018-08-16",21.1461,21.4493,21.0762,21.3949,2062900.0],["2018-08-17",21.3638,21.5815,21.3094,21.4571,2372700.0],["2018-08-20",21.4882,21.5193,21.2783,21.3249,1987400.0],["2018-08-21",21.3016,21.3405,21.0528,21.1228,1913400.0],["2018-08-22",21.1461,21.1461,20.9129,20.9907,1346100.0],["2018-08-23",20.9984,21.1461,20.9596,21.0218,1412600.0],["2018-08-24",20.9829,21.0606,20.8818,21.0373,1866800.0],["2018-08-27",21.0684,21.0995,20.7963,20.9518,1867500.0],["2018-08-28",20.9051,20.9829,20.8429,20.9518,1744200.0],["2018-08-29",20.9984,21.2083,20.9907,21.185,2389000.0],["2018-08-30",21.2083,21.2394,21.0295,21.1073,1669100.0],["2018-08-31",21.1306,21.2394,21.0062,21.0451,2246200.0],["2018-09-04",21.0917,21.2705,21.0684,21.0839,1884100.0],["2018-09-05",21.0762,21.426,21.0373,21.4105,1990800.0],["2018-09-06",21.4027,21.5737,21.2783,21.5193,1135200.0],["2018-09-07",21.3794,21.496,21.2239,21.2628,1913700.0],["2018-09-10",21.1772,21.5815,21.1772,21.4727,2423600.0],["2018-09-11",21.4882,21.6048,21.4027,21.5582,1872400.0],["2018-09-12",21.5426,21.7759,21.5038,21.6826,3913800.0],["2018-09-13",21.7137,21.8536,21.5115,21.8303,1968400.0],["2018-09-14",19.8401,20.1433,19.187,19.2725,33151100.0],["2018-09-17",19.2803,20.2132,19.2725,20.0033,15104500.0],["2018-09-18",19.8556,20.1821,19.7856,20.151,6549200.0],["2018-09-19",20.1277,20.1277,19.6379,19.8556,6470400.0],["2018-09-20",19.8945,19.8945,19.5369,19.6146,5165300.0],["2018-09-21",19.4202,19.9256,19.2181,19.8634,11601900.0],["2018-09-24",19.7623,20.0733,19.6612,19.6612,3352300.0],["2018-09-25",19.5291,19.6535,19.2881,19.3503,2846900.0],["2018-09-26",19.3425,19.428,19.0937,19.0937,2394800.0],["2018-09-27",19.117,19.3969,19.1015,19.2648,2457700.0],["2018-09-28",19.2648,19.3891,19.2026,19.3736,5195000.0],["2018-10-01",19.3269,19.358,19.2103,19.2725,1603100.0],["2018-10-02",19.3736,19.5757,19.2881,19.4824,2126300.0],["2018-10-03",19.5135,19.5835,19.1404,19.2881,1776200.0],["2018-10-04",19.2337,19.4902,19.0704,19.4747,2149100.0],["2018-10-05",19.4047,19.5135,19.358,19.4125,3706600.0],["2018-10-08",19.4747,19.6379,19.3425,19.4747,3009600.0],["2018-10-09",19.5369,19.669,19.3814,19.428,2543200.0],["2018-10-10",19.3658,19.7623,19.3425,19.498,4296900.0],["2018-10-11",19.568,19.6457,19.0238,19.1637,4468700.0],["2018-10-12",19.1559,19.2026,18.8061,18.8994,2937800.0],["2018-10-15",18.8838,19.4047,18.8838,19.2414,4902500.0],["2018-10-16",19.1559,19.6301,19.0315,19.5602,3510300.0],["2018-10-17",19.5602,19.6301,19.3658,19.4591,1441200.0],["2018-10-18",19.498,19.7001,19.428,19.6224,2707800.0],["2018-10-19",19.5135,19.8323,19.3814,19.7468,2537200.0],["2018-10-22",19.7779,19.8323,19.4902,19.5757,2000400.0],["2018-10-23",19.6612,19.7468,19.498,19.669,3143600.0],["2018-10-24",19.7545,20.4465,19.5524,20.3609,4193100.0],["2018-10-25",20.1666,20.3998,20.0266,20.151,5957400.0],["2018-10-26",20.2443,20.3376,19.6224,19.7779,3315600.0],["2018-10-29",19.7934,20.1433,19.7934,20.0655,2793200.0],["2018-10-30",20.1556,20.3514,20.0303,20.2731,4449400.0],["2018-10-31",20.1008,20.1164,19.7874,19.8658,4492700.0],["2018-11-01",19.7326,20.2888,19.5916,19.8736,5346600.0],["2018-11-02",19.9519,20.0068,19.6307,19.9206,5558900.0],["2018-11-05",20.0224,20.3828,19.9284,20.3123,3495400.0],["2018-11-06",20.3279,20.4846,20.2339,20.4454,3016800.0],["2018-11-07",20.5629,20.6099,20.3436,20.4924,3132300.0],["2018-11-08",20.5081,20.5708,20.2104,20.3358,2657900.0],["2018-11-09",20.3279,20.5708,20.3044,20.4924,3057800.0],["2018-11-12",20.4219,20.6413,20.2731,20.4454,3963700.0],["2018-11-13",20.4063,20.4533,20.1086,20.3358,5580300.0],["2018-11-14",20.2888,20.3828,20.0303,20.0459,4773900.0],["2018-11-15",19.9754,20.0851,19.6856,19.8266,6423900.0],["2018-11-16",20.0303,20.2574,19.7639,20.1243,10117200.0],["2018-11-19",20.1321,20.4533,20.1243,20.3123,3224000.0],["2018-11-20",20.2809,20.5159,20.1008,20.1713,3597900.0],["2018-11-21",20.1086,20.1869,19.9128,20.0224,2192800.0],["2018-11-23",20.0381,20.2574,19.9284,20.1086,1122100.0],["2018-11-26",20.1478,20.2339,19.9833,20.2026,2751600.0],["2018-11-27",20.2261,20.3984,20.1321,20.3514,2169700.0],["2018-11-28",20.3279,20.4689,20.1399,20.1791,3131700.0],["2018-11-29",20.1948,20.4063,19.9754,20.4063,3097000.0],["2018-11-30",20.4376,20.7196,20.2731,20.6961,4024700.0],["2018-12-03",20.7353,21.1113,20.5708,21.1034,2689800.0],["2018-12-04",21.1348,21.5656,21.1191,21.2209,3881400.0],["2018-12-06",21.221,21.2993,20.7039,21.0016,3829100.0],["2018-12-07",21.0251,21.3463,20.8528,21.2601,3112800.0],["2018-12-10",21.2758,21.4481,20.8371,21.3541,2680200.0],["2018-12-11",21.3933,21.644,21.2288,21.5421,2334100.0],["2018-12-12",21.5735,21.6518,21.2601,21.2993,2547800.0],["2018-12-13",21.3071,21.7223,21.3071,21.6361,1666000.0],["2018-12-14",21.6831,21.691,21.3854,21.5343,2768200.0],["2018-12-17",21.6361,21.6596,20.7744,20.8684,3773200.0],["2018-12-18",20.8919,21.0878,20.6804,20.7431,2722000.0],["2018-12-19",20.8684,20.8684,20.4533,20.6569,3538600.0],["2018-12-20",20.6883,20.8606,20.2731,20.5864,4650700.0],["2018-12-21",20.3044,21.0173,20.2496,20.4063,4960500.0],["2018-12-24",20.4689,20.5864,19.2782,19.4976,2130200.0],["2018-12-26",19.5367,19.6621,19.0902,19.6307,2903600.0],["2018-12-27",19.6307,19.8501,19.2469,19.8423,2842500.0],["2018-12-28",19.8893,20.1164,19.8031,19.9598,2023900.0],["2018-12-31",19.9519,20.0146,19.7091,19.8579,3537500.0],["2019-01-02",19.8109,19.8109,19.3409,19.6386,2717400.0],["2019-01-03",19.6856,19.9284,19.5681,19.6621,2372200.0],["2019-01-04",19.5289,20.0146,19.5289,20.0068,2047100.0],["2019-01-07",20.1086,20.2888,19.9206,20.1164,2536500.0],["2019-01-08",20.1008,20.5473,20.0538,20.4924,2638800.0],["2019-01-09",20.4689,20.5394,20.2653,20.4768,2183100.0],["2019-01-10",20.5943,20.9389,20.4141,20.8919,2400200.0],["2019-01-11",20.8763,20.8841,20.4846,20.6726,3032900.0],["2019-01-14",20.5473,20.5551,20.0459,20.3044,3024900.0],["2019-01-15",20.2809,20.7274,20.2574,20.6334,2823800.0],["2019-01-16",20.5708,20.7901,20.4924,20.7196,2747000.0],["2019-01-17",20.6569,20.9938,20.6491,20.9389,3284700.0],["2019-01-18",20.9154,21.0643,20.7588,20.8763,2669700.0],["2019-01-22",20.9546,21.0251,20.5943,20.7979,2453000.0],["2019-01-23",20.7823,21.0408,20.6726,21.0173,1913300.0],["2019-01-24",21.0564,21.1113,20.8214,21.0329,1851500.0],["2019-01-25",20.9468,21.0486,20.6256,20.6491,2402800.0],["2019-01-28",20.6804,20.7118,20.4454,20.5159,2702900.0],["2019-01-29",20.5864,20.6804,20.5081,20.6413,3499800.0],["2019-01-30",20.5708,20.9938,20.5708,20.9546,2361300.0],["2019-01-31",20.9311,21.3855,20.7823,21.3698,3486200.0],["2019-02-01",21.3149,21.3149,20.8293,20.9859,3630200.0],["2019-02-04",20.8528,20.8528,20.3828,20.5473,4125800.0],["2019-02-05",20.5003,20.7196,20.3828,20.6804,3513600.0],["2019-02-06",20.6099,20.7509,20.5316,20.6099,3017500.0],["2019-02-07",20.6334,20.8606,20.5394,20.8449,2453700.0],["2019-02-08",20.8686,20.9949,20.7897,20.9791,2721400.0],["2019-02-11",20.9318,21.0423,20.7897,20.9239,2725600.0],["2019-02-12",20.987,21.279,20.8607,21.137,3561200.0],["2019-02-13",21.058,21.1843,21.0028,21.1291,4232700.0],["2019-02-14",21.2317,21.2869,21.0107,21.137,2397200.0],["2019-02-15",21.2396,21.3895,21.1922,21.3738,7074600.0],["2019-02-19",21.3264,21.4448,20.837,21.2633,6140500.0],["2019-02-20",21.1528,21.1528,20.6397,20.7423,4932800.0],["2019-02-21",20.6239,20.9318,20.4582,20.8686,4648200.0],["2019-02-22",20.8686,21.0975,20.7976,21.0265,3718500.0],["2019-02-25",20.987,21.0344,20.7423,20.8844,3286800.0],["2019-02-26",20.9397,21.208,20.8686,21.1054,3233700.0],["2019-02-27",21.0107,21.3659,20.987,21.2633,4135300.0],["2019-02-28",21.2633,21.4922,21.208,21.2948,3346500.0],["2019-03-01",21.2317,21.2869,20.916,21.2396,2451400.0],["2019-03-04",21.279,21.3817,21.0975,21.279,2405900.0],["2019-03-05",21.279,21.3343,21.1764,21.2396,2328500.0],["2019-03-06",21.279,21.4369,21.1843,21.3659,2664800.0],["2019-03-07",21.4211,21.6342,21.4211,21.5158,2217100.0],["2019-03-08",21.5711,21.6579,21.3738,21.6421,2183400.0],["2019-03-11",21.6421,21.9342,21.6421,21.9263,3099000.0],["2019-03-12",21.9499,22.1473,21.9105,22.0999,2079500.0],["2019-03-13",22.1078,22.2025,22.0604,22.0841,1705700.0],["2019-03-14",22.0683,22.163,21.9657,21.9973,2864900.0],["2019-03-15",21.9263,22.0841,21.9026,22.0131,6268100.0],["2019-03-18",22.0447,22.1788,22.0289,22.1394,2177300.0],["2019-03-19",22.1157,22.2183,21.8868,21.942,1882100.0],["2019-03-20",21.9973,22.1709,21.8552,22.0604,2038700.0],["2019-03-21",22.0446,22.4314,21.9736,22.4235,2472200.0],["2019-03-22",22.4709,22.7313,22.3525,22.5814,2586900.0],["2019-03-25",22.5656,22.6998,22.5024,22.605,1775600.0],["2019-03-26",22.5971,22.7471,22.5103,22.7471,1751700.0],["2019-03-27",22.7471,22.7708,22.4235,22.6366,1744500.0],["2019-03-28",22.6366,22.7392,22.3919,22.5261,3207700.0],["2019-03-29",22.5261,22.7155,22.4472,22.6208,3744700.0],["2019-04-01",22.3525,22.6287,22.2025,22.242,2947800.0],["2019-04-02",22.3525,22.384,22.1473,22.2735,2115300.0],["2019-04-03",22.2104,22.2893,22.0289,22.1552,2109900.0],["2019-04-04",22.242,22.2499,21.9263,22.0289,1684300.0],["2019-04-05",22.0604,22.3209,22.0131,22.3051,2469700.0],["2019-04-08",22.3288,22.3919,22.0683,22.1078,2687600.0],["2019-04-09",22.1315,22.2262,22.0447,22.0683,1776100.0],["2019-04-10",22.1473,22.2499,21.9263,21.9973,2176300.0],["2019-04-11",22.0131,22.1473,21.9499,22.1315,2040600.0],["2019-04-12",22.1552,22.163,21.9736,22.1552,2056000.0],["2019-04-15",22.2104,22.2656,22.0446,22.0841,2041300.0],["2019-04-16",22.0604,22.1394,21.7132,21.7842,2511500.0],["2019-04-17",21.8315,21.8868,21.6658,21.7763,2158600.0],["2019-04-18",21.7842,21.9105,21.7447,21.7526,1878800.0],["2019-04-22",21.6105,21.6816,21.3974,21.5553,2067300.0],["2019-04-23",21.6027,21.6816,21.3738,21.5474,3440900.0],["2019-04-24",21.579,21.7921,21.5237,21.7132,2248500.0],["2019-04-25",21.6105,21.9973,21.5395,21.9736,2643400.0],["2019-04-26",22.0683,22.1788,21.942,22.0052,1893800.0],["2019-04-29",21.9257,21.9495,21.7269,21.8303,2332000.0],["2019-04-30",21.87,22.1562,21.7905,22.0847,7675300.0],["2019-05-01",21.7985,22.0767,21.5918,21.7826,5158800.0],["2019-05-02",21.8223,22.1244,21.7826,21.9257,5019900.0],["2019-05-03",21.8859,22.2675,21.878,22.1483,2807900.0],["2019-05-06",22.1721,22.4027,22.0847,22.1642,2968400.0],["2019-05-07",22.188,22.2039,21.9654,22.0529,2674000.0],["2019-05-08",22.0211,22.0449,21.7985,21.8382,3413700.0],["2019-05-09",21.8859,21.9893,21.7667,21.87,2568100.0],["2019-05-10",21.8621,22.3391,21.7905,22.3232,2047200.0],["2019-05-13",22.2755,22.5378,22.2596,22.4981,2798700.0],["2019-05-14",22.4742,22.5696,22.2516,22.2914,2260400.0],["2019-05-15",22.347,22.4822,22.2516,22.3073,1732700.0],["2019-05-16",22.2755,22.5219,22.196,22.4106,2178600.0],["2019-05-17",22.3629,22.6014,22.355,22.4901,8279400.0],["2019-05-20",22.5537,22.6491,22.3391,22.3868,2863800.0],["2019-05-21",22.3709,22.5299,22.3073,22.355,1653100.0],["2019-05-22",22.4265,22.5935,22.3311,22.5617,1462800.0],["2019-05-23",22.5776,22.6412,22.3868,22.6253,1973600.0],["2019-05-24",22.6889,22.832,22.6412,22.665,1705800.0],["2019-05-28",22.665,22.7207,22.1483,22.1562,2744000.0],["2019-05-29",22.2357,22.2357,21.6713,21.8144,2757300.0],["2019-05-30",21.8064,21.9654,21.7508,21.9018,2436400.0],["2019-05-31",21.9495,22.1721,21.8064,22.1403,4042400.0],["2019-06-03",22.2198,22.3709,22.029,22.3629,2800900.0],["2019-06-04",22.3232,22.347,21.8223,22.3232,2103900.0],["2019-06-05",22.4345,22.7684,22.2516,22.665,2877000.0],["2019-06-06",22.7127,22.832,22.6332,22.7525,2108800.0],["2019-06-07",22.9194,22.9671,22.6332,22.6889,3615900.0],["2019-06-10",22.6332,22.6412,22.4186,22.5935,1558100.0],["2019-06-11",22.5935,22.6571,22.3311,22.3947,2084100.0],["2019-06-12",22.514,22.7525,22.514,22.6809,2116200.0],["2019-06-13",22.7366,22.832,22.5696,22.6412,2594000.0],["2019-06-14",22.673,22.9194,22.506,22.8558,2390500.0],["2019-06-17",22.8956,23.3328,22.6889,23.1818,6361300.0],["2019-06-18",23.3805,23.46,22.9433,23.0466,2962000.0],["2019-06-19",22.9671,23.5316,22.9671,23.4044,3563500.0],["2019-06-20",23.5316,23.6508,23.1977,23.3885,2652200.0],["2019-06-21",23.3328,23.4441,23.1738,23.3408,3722100.0],["2019-06-24",23.4203,23.4759,23.2772,23.3169,1575900.0],["2019-06-25",23.3726,23.4759,23.2613,23.3249,2175600.0],["2019-06-26",23.2533,23.2533,22.7763,22.8081,2871000.0],["2019-06-27",22.8558,22.9274,22.6889,22.7445,1933700.0],["2019-06-28",22.7048,22.991,22.7048,22.8956,3556900.0],["2019-07-01",22.8558,22.8797,22.5219,22.7286,2465600.0],["2019-07-02",22.7604,23.1341,22.7604,23.1182,2648200.0],["2019-07-03",23.1977,23.5475,23.15,23.46,1344300.0],["2019-07-05",23.2295,23.4203,23.0069,23.4123,1476100.0],["2019-07-08",23.4203,23.5475,23.2295,23.3726,1758300.0],["2019-07-09",23.3964,23.5077,23.1977,23.4998,2066800.0],["2019-07-10",23.4998,23.5713,23.3964,23.4521,1977500.0],["2019-07-11",23.4998,23.5316,23.2613,23.468,1219000.0],["2019-07-12",23.5077,23.5077,23.15,23.3249,1161200.0],["2019-07-15",23.2533,23.4203,23.1659,23.3885,1070400.0],["2019-07-16",23.301,23.3805,23.0228,23.1659,1646600.0],["2019-07-17",23.2374,23.4282,23.1897,23.2613,1327100.0],["2019-07-18",23.2613,23.5475,23.1182,23.5236,1764100.0],["2019-07-19",23.4918,23.5316,23.2136,23.2136,2245400.0],["2019-07-22",23.3249,23.3328,23.0705,23.1659,1649300.0],["2019-07-23",23.15,23.301,23.0625,23.2295,2159200.0],["2019-07-24",23.5395,23.5395,23.1341,23.4203,2921500.0],["2019-07-25",23.5077,23.5872,23.301,23.3646,2025000.0],["2019-07-26",23.3885,23.5713,23.309,23.4521,2028600.0],["2019-07-29",23.5713,23.7303,23.4521,23.6985,2258500.0],["2019-07-30",23.6745,23.8506,23.5144,23.6745,2972500.0],["2019-07-31",23.6105,23.9786,23.4744,23.7625,3349100.0],["2019-08-01",23.7945,24.2828,23.6905,24.0427,3812100.0],["2019-08-02",23.9786,24.1547,23.7145,23.7785,3979400.0],["2019-08-05",23.3383,23.4904,22.45,22.498,7003800.0],["2019-08-06",22.546,22.626,22.2339,22.49,11314600.0],["2019-08-07",22.4179,22.4179,21.9217,22.1138,5242000.0],["2019-08-08",22.0978,23.0822,21.9617,23.0502,8534000.0],["2019-08-09",23.0822,23.1703,22.8501,22.8661,3227000.0],["2019-08-12",22.8581,23.1383,22.8181,22.9302,4147600.0],["2019-08-13",22.8501,23.0662,22.7781,22.9782,4201700.0],["2019-08-14",23.0502,23.2743,22.9542,22.9622,4260600.0],["2019-08-15",22.9942,23.3383,22.8901,23.2343,3283200.0],["2019-08-16",23.2503,23.6345,23.1783,23.5464,9031900.0],["2019-08-19",23.5304,23.8186,23.3944,23.7145,2716000.0],["2019-08-20",23.7945,23.7945,23.4264,23.4664,2547300.0],["2019-08-21",23.4664,23.7465,23.3143,23.7385,1809200.0],["2019-08-22",23.7625,23.8106,23.5384,23.7225,1563500.0],["2019-08-23",23.8025,23.8346,23.1623,23.2263,2023300.0],["2019-08-26",23.2503,23.5544,23.2103,23.5464,1535400.0],["2019-08-27",23.6745,23.7065,23.3864,23.4024,1968000.0],["2019-08-28",23.3864,23.4904,23.2823,23.2903,3895700.0],["2019-08-29",23.3864,23.6345,23.2823,23.5624,2327000.0],["2019-08-30",23.6585,23.7545,23.4744,23.6505,1596500.0],["2019-09-03",23.7545,24.0667,23.5945,24.0587,3485000.0],["2019-09-04",24.1067,24.2748,23.9306,24.1787,1713000.0],["2019-09-05",23.9226,24.1307,23.7305,23.7465,2553700.0],["2019-09-06",23.7465,23.7865,23.3063,23.4744,3532900.0],["2019-09-09",23.3624,23.4664,23.0502,23.1383,1719700.0],["2019-09-10",23.1142,23.1863,22.8581,23.1863,3402000.0],["2019-09-11",23.1222,23.4264,23.0102,23.3223,2775500.0],["2019-09-12",23.4984,23.6185,23.2503,23.2983,2434000.0],["2019-09-13",23.1623,23.4344,23.0982,23.2423,2494500.0],["2019-09-16",23.3543,23.4584,23.2023,23.2423,1561500.0],["2019-09-17",23.2663,23.7065,23.2663,23.5544,1881100.0],["2019-09-18",23.6745,23.6905,23.4424,23.5865,2610000.0],["2019-09-19",23.6905,23.7465,23.4744,23.5624,2200100.0],["2019-09-20",23.6345,23.7065,23.4904,23.5945,3290900.0],["2019-09-23",23.6425,23.7465,23.5704,23.7065,1372900.0],["2019-09-24",23.8026,24.1387,23.7385,23.9786,2380100.0],["2019-09-25",23.9466,24.1467,23.8986,24.0667,1886900.0],["2019-09-26",24.1707,24.5469,24.1387,24.4588,2661600.0],["2019-09-27",24.4668,24.4989,23.8106,24.0347,2915500.0],["2019-09-30",24.0347,24.0987,23.8666,23.9466,3700600.0],["2019-10-01",23.9306,23.9946,23.7545,23.7945,2278900.0],["2019-10-02",23.6985,23.8106,23.5064,23.5384,2394900.0],["2019-10-03",23.6025,23.6025,23.3223,23.5064,3211200.0],["2019-10-04",23.5064,23.7305,23.3624,23.7145,2633400.0],["2019-10-07",23.6825,23.7145,23.4504,23.4744,1874700.0],["2019-10-08",23.4664,23.4664,23.0662,23.0742,2730900.0],["2019-10-09",23.1142,23.3063,22.9942,23.2423,2243100.0],["2019-10-10",23.2103,23.3143,23.0342,23.2183,1790700.0],["2019-10-11",23.1783,23.5224,23.1302,23.3223,2205000.0],["2019-10-14",23.4024,23.4024,22.7381,22.8421,2205400.0],["2019-10-15",22.8341,22.9462,22.4099,22.522,3517300.0],["2019-10-16",22.49,22.618,22.2499,22.3859,9406900.0],["2019-10-17",22.3859,22.57,22.2098,22.3699,3537100.0],["2019-10-18",22.3859,22.506,22.2339,22.3939,2692900.0],["2019-10-21",22.3779,22.538,22.3459,22.4499,3250500.0],["2019-10-22",22.586,22.682,22.466,22.626,2613300.0],["2019-10-23",22.6981,22.7781,22.466,22.53,3460500.0],["2019-10-24",22.562,22.7461,22.474,22.57,3454900.0],["2019-10-25",22.594,22.666,22.3779,22.4419,3274100.0],["2019-10-28",22.3139,22.4179,21.9617,21.9697,2759700.0],["2019-10-29",22.0098,22.0098,21.8497,21.8577,4104800.0],["2019-10-30",21.7609,22.1883,21.6319,22.1802,4642600.0],["2019-10-31",22.3495,22.7446,22.285,22.6075,5216900.0],["2019-11-01",22.6075,22.6398,22.285,22.2931,3134900.0],["2019-11-04",22.3173,22.4301,21.9141,22.0189,3942700.0],["2019-11-05",21.9061,21.9625,21.6561,21.7206,4674300.0],["2019-11-06",21.8174,22.0028,21.6884,21.8416,3547300.0],["2019-11-07",21.8093,21.8496,21.3901,21.511,3861700.0],["2019-11-08",21.4223,21.5352,21.1885,21.2933,3580900.0],["2019-11-11",21.3175,21.3739,21.003,21.0353,2841400.0],["2019-11-12",21.003,21.1804,20.9224,21.0353,4460100.0],["2019-11-13",21.0917,21.4546,21.0434,21.2852,4929700.0],["2019-11-14",21.3014,21.4223,21.1482,21.2207,4103500.0],["2019-11-15",21.2046,21.3739,21.0998,21.3659,4840500.0],["2019-11-18",21.382,21.4868,21.0917,21.1643,3920800.0],["2019-11-19",21.1562,21.2611,20.9869,20.995,4883800.0],["2019-11-20",21.0595,21.124,20.9144,21.0111,5496900.0],["2019-11-21",21.0192,21.1885,20.9466,21.1401,4694600.0],["2019-11-22",21.2046,21.3417,21.0998,21.253,4076500.0],["2019-11-25",21.2933,21.4304,21.2288,21.4062,10140800.0],["2019-11-26",21.3497,21.5271,21.2772,21.3336,3808000.0],["2019-11-27",21.3175,21.4223,21.2611,21.3901,5700200.0],["2019-11-29",21.4304,21.5836,21.2691,21.3256,2098200.0],["2019-12-02",21.2369,21.2611,21.0756,21.1079,4214500.0],["2019-12-03",21.2127,21.3497,21.1804,21.2933,3179500.0],["2019-12-04",21.2611,21.4546,21.1804,21.3659,3239100.0],["2019-12-05",21.3256,21.4949,21.2691,21.4868,3241200.0],["2019-12-06",21.4062,21.6158,21.4062,21.6077,3314900.0],["2019-12-09",21.6481,21.7609,21.4949,21.5432,2489800.0],["2019-12-10",21.5916,21.7932,21.5594,21.769,4389000.0],["2019-12-11",21.8093,21.8577,21.64,21.6803,3743800.0],["2019-12-12",21.6561,21.7609,21.4223,21.5029,3279400.0],["2019-12-13",21.4304,21.6884,21.382,21.6722,3408100.0],["2019-12-16",21.7126,21.9061,21.7126,21.9061,2896100.0],["2019-12-17",21.9625,22.1238,21.8658,21.9786,2421000.0],["2019-12-18",22.0593,22.2366,21.9303,22.2124,3915400.0],["2019-12-19",22.2044,22.3092,22.1399,22.2608,2629800.0],["2019-12-20",22.3011,22.4946,22.1641,22.3818,6049900.0],["2019-12-23",22.4221,22.4463,21.9464,22.1318,3109500.0],["2019-12-24",22.1318,22.1802,22.0028,22.1157,711800.0],["2019-12-26",22.1318,22.1963,21.9383,22.0512,1472200.0],["2019-12-27",22.0431,22.0754,21.8335,22.0028,2893500.0],["2019-12-30",21.9303,22.2044,21.9061,22.1883,5741300.0],["2019-12-31",22.2124,22.4543,22.1318,22.4463,5308200.0],["2020-01-02",22.5188,22.5753,21.8335,21.9141,4254200.0],["2020-01-03",21.8657,22.1157,21.8577,22.0915,3440400.0],["2020-01-06",22.1157,22.2124,22.0673,22.0834,4365600.0],["2020-01-07",22.285,22.285,22.0754,22.2769,2937000.0],["2020-01-08",22.3173,22.4946,22.2528,22.3011,4566500.0],["2020-01-09",22.2931,22.4624,22.2205,22.3737,3230100.0],["2020-01-10",22.3818,22.4624,22.2689,22.285,2632900.0],["2020-01-13",22.2608,22.6156,22.2366,22.4624,3127400.0],["2020-01-14",22.4704,22.7204,22.3737,22.7204,2902900.0],["2020-01-15",22.8574,23.2928,22.8333,23.1316,3251400.0],["2020-01-16",23.1558,23.317,23.1074,23.2525,2507400.0],["2020-01-17",23.3493,23.4863,23.2364,23.4138,2226400.0],["2020-01-21",23.3976,23.5589,23.2203,23.5347,2562200.0],["2020-01-22",23.5589,23.5831,23.3976,23.4299,2107100.0],["2020-01-23",23.4138,23.5428,23.2928,23.5347,3374700.0],["2020-01-24",23.5025,23.5508,23.3331,23.446,3224700.0],["2020-01-27",23.5266,23.6556,23.2203,23.2928,2547200.0],["2020-01-28",23.309,23.575,23.2525,23.4783,2205400.0],["2020-01-29",23.4702,23.575,23.3412,23.5347,2303400.0],["2020-01-30",23.4944,23.5992,23.2767,23.4621,3215900.0],["2020-01-31",23.3815,23.6556,23.3493,23.6315,3712400.0],["2020-02-03",23.704,24.0588,23.6315,24.0185,3292500.0],["2020-02-04",24.0104,24.1233,23.7121,23.7685,3964900.0],["2020-02-05",23.7121,24.0427,23.6798,24.0023,3080400.0],["2020-02-06",24.0265,24.1958,23.9378,24.0668,2680600.0],["2020-02-07",24.1475,24.2765,23.9943,24.0265,2802200.0],["2020-02-10",24.124,24.2458,23.9453,24.2458,2213700.0],["2020-02-11",24.2945,24.4812,24.2295,24.3026,2265500.0],["2020-02-12",24.1321,24.2376,24.0184,24.2214,2272400.0],["2020-02-13",24.2214,24.5137,24.1808,24.5137,1825300.0],["2020-02-14",24.5706,24.5949,24.4082,24.53,3826200.0],["2020-02-18",24.6436,24.733,24.4569,24.53,2741000.0],["2020-02-19",24.4731,24.5543,24.3676,24.3757,1511700.0],["2020-02-20",24.3432,24.4406,24.2539,24.4,1998700.0],["2020-02-21",24.3757,24.5462,24.197,24.262,3735200.0],["2020-02-24",24.1483,24.2133,23.6368,23.7505,3224700.0],["2020-02-25",23.7586,23.7829,23.044,23.044,4048300.0],["2020-02-26",22.4594,23.718,21.5256,22.5325,10578000.0],["2020-02-27",22.4919,23.3282,22.1671,22.1671,6725600.0],["2020-02-28",21.9641,22.3782,21.282,21.9397,12727800.0],["2020-03-02",21.9397,23.1902,21.8342,23.1902,7194600.0],["2020-03-03",23.2064,23.6287,22.8492,23.044,4823100.0],["2020-03-04",23.3445,24.262,23.312,24.2458,3591600.0],["2020-03-05",23.856,24.4406,23.7017,24.059,4713400.0],["2020-03-06",23.4257,24.059,23.1577,23.921,6804000.0],["2020-03-09",22.7517,23.1333,21.8017,22.4838,7440100.0],["2020-03-10",22.6624,23.2389,22.0047,23.1577,7176100.0],["2020-03-11",22.6462,22.7761,21.7286,22.0047,4040000.0],["2020-03-12",20.6812,21.1278,19.4388,19.5038,5799200.0],["2020-03-13",20.4295,20.4538,19.0166,20.4457,3373600.0],["2020-03-16",16.8567,19.2764,15.8824,17.0029,5235900.0],["2020-03-17",17.482,20.2021,16.5888,19.9504,6849400.0],["2020-03-18",18.9273,19.4307,17.9935,19.1628,5782400.0],["2020-03-19",19.1465,19.5119,17.2465,18.9679,4183300.0],["2020-03-20",19.0734,19.6581,16.8811,17.0516,3988100.0],["2020-03-23",16.9055,17.5307,16.4426,16.9379,5597600.0],["2020-03-24",17.4251,17.9773,16.5563,17.8149,4950800.0],["2020-03-25",17.7093,19.0816,16.4507,18.5375,4885500.0],["2020-03-26",18.4645,20.1453,18.4645,19.9341,3938700.0],["2020-03-27",19.317,20.7705,19.2115,20.1047,4955100.0],["2020-03-30",20.4132,21.3145,20.0722,21.1765,3376600.0],["2020-03-31",20.8273,21.0222,20.1615,20.2752,3855400.0],["2020-04-01",19.4794,19.926,18.2533,18.7243,3460600.0],["2020-04-02",18.4645,19.447,18.4563,19.0734,4229400.0],["2020-04-03",18.838,18.976,18.1397,18.2615,4165000.0],["2020-04-06",18.9679,20.2102,18.8623,19.9341,2894600.0],["2020-04-07",20.3888,20.5269,19.4226,19.5769,3168700.0],["2020-04-08",19.6824,20.8192,19.4388,20.6812,1920200.0],["2020-04-09",20.9166,21.9641,20.9166,21.5825,2784600.0],["2020-04-13",21.2495,21.4688,20.7299,20.876,1527700.0],["2020-04-14",21.3308,21.6555,21.1196,21.6149,2106800.0],["2020-04-15",21.1684,21.1684,20.5756,20.6649,2286700.0],["2020-04-16",20.8354,21.2739,20.4863,21.0547,4369600.0],["2020-04-17",21.5581,21.8179,21.0222,21.4201,2435400.0],["2020-04-20",21.2252,21.4038,20.535,20.6893,2644300.0],["2020-04-21",20.267,20.8598,20.267,20.6081,2636300.0],["2020-04-22",20.9816,21.2495,20.6324,21.1196,2917600.0],["2020-04-23",21.0384,21.2333,20.673,20.9897,3341700.0],["2020-04-24",20.6893,21.2008,20.5512,21.1359,3993100.0],["2020-04-27",21.2577,21.4525,21.0709,21.3145,2151300.0],["2020-04-28",21.7692,21.956,21.5906,21.8017,3014700.0],["2020-04-29",22.2927,22.2927,21.1552,21.2206,3219700.0],["2020-04-30",21.016,21.0406,20.4432,20.5496,2955700.0],["2020-05-01",20.3532,20.3613,19.7803,20.0258,2207300.0],["2020-05-04",19.9849,20.1813,19.723,19.9685,2369500.0],["2020-05-05",20.034,20.3368,19.9931,20.0749,3466600.0],["2020-05-06",20.1567,20.1649,18.7082,18.7573,4410100.0],["2020-05-07",19.101,19.3302,18.7,18.7409,4612800.0],["2020-05-08",18.9292,19.142,18.7982,19.0438,3748900.0],["2020-05-11",18.921,19.4202,18.6018,19.2238,5410300.0],["2020-05-12",19.2483,19.2893,18.5691,18.6346,3727600.0],["2020-05-13",18.5609,18.5609,17.9962,18.3399,4270700.0],["2020-05-14",18.2254,18.4791,17.6525,18.4054,3434700.0],["2020-05-15",18.299,18.4954,17.5543,18.3072,9315600.0],["2020-05-18",18.7737,19.2974,18.7573,18.9619,3931800.0],["2020-05-19",18.8801,19.1256,18.7491,18.8637,2670300.0],["2020-05-20",18.9128,19.2156,18.7901,18.8883,1895200.0],["2020-05-21",18.8064,19.1992,18.7655,18.8146,2284900.0],["2020-05-22",18.7655,18.9292,18.6918,18.8964,1899200.0],["2020-05-26",19.1829,19.502,19.0683,19.142,1890700.0],["2020-05-27",19.4366,19.5266,18.8392,19.0847,4091800.0],["2020-05-28",19.3875,19.6985,19.2811,19.6575,3594600.0],["2020-05-29",19.5184,19.7148,19.3384,19.502,5885800.0],["2020-06-01",19.4775,19.9931,19.3875,19.813,2402400.0],["2020-06-02",20.0258,20.2713,19.8621,20.2304,3544600.0],["2020-06-03",20.3777,20.9669,20.3041,20.7214,3984000.0],["2020-06-04",20.5087,20.5905,19.9112,20.1486,3247100.0],["2020-06-05",20.4923,21.016,20.4677,20.525,2665600.0],["2020-06-08",20.5578,21.0079,20.2795,20.9588,1945200.0],["2020-06-09",20.7296,20.7296,20.1813,20.3204,2028600.0],["2020-06-10",20.3286,20.4759,19.9522,19.9767,2504300.0],["2020-06-11",19.5348,19.6248,18.8064,18.921,2414900.0],["2020-06-12",19.3466,19.4038,18.5936,19.0356,2521700.0],["2020-06-15",18.6918,19.322,18.3972,19.2156,3139300.0],["2020-06-16",19.7394,19.9849,19.2483,19.3466,2606400.0],["2020-06-17",19.3957,19.4448,19.0601,19.2729,2036900.0],["2020-06-18",19.1256,19.4529,19.1092,19.4202,1997300.0],["2020-06-19",19.7721,19.7721,18.7737,18.7982,5833700.0],["2020-06-22",18.7328,19.0683,18.5445,19.011,2114200.0],["2020-06-23",19.2729,19.2729,18.6264,18.7,2729900.0],["2020-06-24",18.5118,18.6182,18.0781,18.3318,2590000.0],["2020-06-25",18.2827,18.3072,17.6034,18.2745,3687100.0],["2020-06-26",18.2827,18.4054,18.0044,18.2908,7111300.0],["2020-06-29",18.4709,18.6182,18.2908,18.5691,1892500.0],["2020-06-30",18.5773,18.79,18.43,18.61,3340300.0],["2020-07-01",18.6018,19.322,18.5936,19.1992,3927700.0],["2020-07-02",19.3138,19.4611,19.0683,19.1174,2353900.0],["2020-07-06",19.2238,19.4611,18.7819,19.0601,2576400.0],["2020-07-07",18.8392,19.1501,18.7491,19.0928,3190900.0],["2020-07-08",19.0683,19.1911,18.8883,19.1338,3755600.0],["2020-07-09",18.9783,19.0601,18.52,18.7819,2886100.0],["2020-07-10",18.7328,19.3302,18.7328,19.2893,3070800.0],["2020-07-13",19.2974,19.7476,19.2402,19.6575,5628500.0],["2020-07-14",19.7066,19.8539,19.322,19.4366,5504800.0],["2020-07-15",19.6166,19.8376,19.3875,19.412,3111200.0],["2020-07-16",19.4284,19.7721,19.3629,19.5184,1749500.0],["2020-07-17",19.633,19.9767,19.5511,19.9194,1867300.0],["2020-07-20",19.8212,19.8294,19.412,19.4366,2535900.0],["2020-07-21",19.3957,19.8048,19.3875,19.4857,3085200.0],["2020-07-22",19.4529,20.3122,19.2565,20.1649,3395300.0],["2020-07-23",20.1649,20.3122,20.0176,20.2468,3559200.0],["2020-07-24",20.3613,20.7132,19.9767,20.0831,2722200.0],["2020-07-27",20.0504,20.0504,19.7639,19.8703,1422700.0],["2020-07-28",19.7721,20.3122,19.7639,20.1895,1802500.0],["2020-07-29",20.2631,20.3041,20.0585,20.2631,1764500.0],["2020-07-30",20.0816,20.2219,19.8752,20.2136,1880900.0],["2020-07-31",20.1723,20.2796,19.8422,20.1806,2575700.0],["2020-08-03",20.1063,20.1311,19.6193,19.7927,2249500.0],["2020-08-04",19.6936,20.0981,19.6936,19.933,3290600.0],["2020-08-05",20.3044,20.7419,19.7927,20.1063,3774900.0],["2020-08-06",19.966,20.1558,19.7349,20.0898,2846400.0],["2020-08-07",19.9577,20.7006,19.9577,20.4282,3434000.0],["2020-08-10",20.4942,20.585,20.2466,20.4777,2771900.0],["2020-08-11",20.5933,20.5933,19.9495,20.0485,2918400.0],["2020-08-12",20.2054,20.453,20.0733,20.4282,2890300.0],["2020-08-13",20.2714,20.3869,19.999,20.0981,2311100.0],["2020-08-14",20.0816,20.0898,19.8587,19.9082,1504100.0],["2020-08-17",19.9165,20.0485,19.7679,19.7762,1886800.0],["2020-08-18",19.7679,19.8257,19.347,19.4625,2159900.0],["2020-08-19",19.4955,19.4955,19.2644,19.347,1960100.0],["2020-08-20",19.2149,19.2974,18.893,18.959,3243300.0],["2020-08-21",19.0498,19.0498,18.6454,18.7527,2795100.0],["2020-08-24",18.7692,19.0251,18.5628,19.0086,3208400.0],["2020-08-25",19.0168,19.0168,18.7032,18.7692,2197000.0],["2020-08-26",18.6454,18.6619,18.2327,18.3152,2776800.0],["2020-08-27",18.3978,18.5051,18.1171,18.307,3324600.0],["2020-08-28",18.3648,18.4803,18.0429,18.4473,2719900.0],["2020-08-31",18.3648,18.5051,18.1584,18.2905,3110200.0],["2020-09-01",18.1997,18.1997,17.5889,17.6549,3275200.0],["2020-09-02",17.6632,18.4721,17.6467,18.3813,4552200.0],["2020-09-03",18.5381,18.8765,18.2905,18.5051,3209300.0],["2020-09-04",18.5381,18.794,18.2822,18.3895,2861300.0],["2020-09-08",18.4143,18.4308,17.9768,18.1337,3052000.0],["2020-09-09",18.2657,18.5133,18.1502,18.2492,2647400.0],["2020-09-10",18.1502,18.2492,18.0429,18.0594,2584700.0],["2020-09-11",18.0841,18.2657,17.9686,18.1914,2269100.0],["2020-09-14",18.307,18.6206,18.2822,18.4721,3856400.0],["2020-09-15",18.5133,18.6701,18.1584,18.2492,3245200.0],["2020-09-16",18.2575,18.5876,18.241,18.373,4725900.0],["2020-09-17",18.307,18.5216,18.1502,18.5051,2979100.0],["2020-09-18",18.4225,18.6949,18.0841,18.1419,5579600.0],["2020-09-21",18.0098,18.439,17.721,18.3235,3942800.0],["2020-09-22",18.3483,18.4473,18.0676,18.2244,2580300.0],["2020-09-23",18.4803,18.5876,17.82,17.8365,3731500.0],["2020-09-24",17.8283,18.0016,17.5724,17.8695,2134500.0],["2020-09-25",17.754,18.3235,17.721,18.274,2787700.0],["2020-09-28",18.307,18.3895,18.0264,18.0346,3639900.0],["2020-09-29",18.1337,18.2657,17.8365,18.1254,2867600.0],["2020-09-30",18.2657,18.3978,18.1254,18.1584,3854500.0],["2020-10-01",18.1832,18.2327,17.8613,18.1584,6901400.0],["2020-10-02",17.9851,18.4225,17.886,18.274,4624900.0],["2020-10-05",18.2987,18.3648,18.0346,18.1502,4582500.0],["2020-10-06",18.1914,18.8187,18.1171,18.4968,2544900.0],["2020-10-07",18.5133,18.5876,18.1419,18.1997,4345500.0],["2020-10-08",18.2822,18.5629,18.2162,18.4556,4468200.0],["2020-10-09",18.4968,18.6536,18.34,18.5628,2800300.0],["2020-10-12",18.5628,19.1159,18.5216,19.0498,3341400.0],["2020-10-13",18.86,19.0911,18.7774,19.0746,3345700.0],["2020-10-14",19.0911,19.2562,19.0086,19.2314,3167500.0],["2020-10-15",19.0746,19.4047,18.9343,19.3057,2257900.0],["2020-10-16",19.2892,19.5533,19.1819,19.3965,2100200.0],["2020-10-19",19.6606,19.6854,19.2809,19.3717,2896900.0],["2020-10-20",19.4708,19.5533,19.1489,19.479,2354800.0],["2020-10-21",19.38,19.6358,19.2562,19.4625,2310700.0],["2020-10-22",19.4708,19.9082,19.3387,19.8422,3059900.0],["2020-10-23",19.9743,20.1146,19.8092,20.065,2483700.0],["2020-10-26",19.9165,20.0485,19.7679,20.0155,2611700.0],["2020-10-27",20.0238,20.2384,19.9247,20.0238,3312400.0],["2020-10-28",19.7679,20.0568,19.0828,19.1324,4575900.0],["2020-10-29",19.0241,19.3489,18.7242,19.124,3324200.0],["2020-10-30",19.0741,19.2573,18.8658,19.1324,3603900.0],["2020-11-02",19.3406,19.6571,19.1157,19.5322,3082900.0],["2020-11-03",19.8154,20.2068,19.6904,20.0153,2863700.0],["2020-11-04",19.9486,20.2818,19.6238,19.6988,4166500.0],["2020-11-05",19.857,20.1735,19.6904,19.6988,3431500.0],["2020-11-06",19.6738,19.8653,19.3156,19.3406,3809400.0],["2020-11-09",20.1902,20.8149,20.0652,20.0819,4572600.0],["2020-11-10",20.1902,20.9232,20.0819,20.8815,4389600.0],["2020-11-11",20.9648,20.9981,20.4317,20.5234,3018000.0],["2020-11-12",20.4151,20.4151,19.7321,19.882,2842600.0],["2020-11-13",19.9819,20.4067,19.8987,20.3818,2518000.0],["2020-11-16",20.7566,20.7566,20.3401,20.5067,3528000.0],["2020-11-17",20.3068,20.8649,20.2735,20.615,3132400.0],["2020-11-18",20.8565,20.9232,19.932,19.957,2450000.0],["2020-11-19",19.8737,19.932,19.5405,19.6571,1795500.0],["2020-11-20",19.6321,19.9903,19.5738,19.907,2645100.0],["2020-11-23",19.9236,20.3818,19.882,20.2485,3207400.0],["2020-11-24",20.4234,21.0648,20.2735,20.7732,3415100.0],["2020-11-25",20.7816,20.8065,20.4567,20.7399,2049100.0],["2020-11-27",20.6316,20.64,20.2818,20.4151,880100.0],["2020-11-30",20.2901,20.4067,20.0153,20.1569,3601200.0],["2020-12-01",20.2651,20.565,20.2318,20.3984,2108500.0],["2020-12-02",20.3318,20.5733,20.2485,20.5067,1954100.0],["2020-12-03",20.4317,20.6649,20.2651,20.2901,2566200.0],["2020-12-04",20.3068,20.3818,19.9653,19.9903,2529700.0],["2020-12-07",19.907,20.0403,19.7904,19.9236,3224200.0],["2020-12-08",19.807,19.907,19.3156,19.3323,4285100.0],["2020-12-09",19.3739,19.5405,19.224,19.3239,3286700.0],["2020-12-10",19.2656,19.3156,18.7076,18.7992,4347200.0],["2020-12-11",18.7409,19.099,18.7409,19.0657,3952500.0],["2020-12-14",19.2656,19.4822,18.8658,18.8658,2694800.0],["2020-12-15",18.9574,19.3656,18.7909,19.3239,2032900.0],["2020-12-16",19.4156,19.5488,18.9658,18.9908,1719000.0],["2020-12-17",19.0741,19.249,18.9991,18.9991,1731600.0],["2020-12-18",18.9991,19.099,18.5743,18.6576,4378800.0],["2020-12-21",18.3994,18.566,17.8413,17.9329,4110800.0],["2020-12-22",17.9413,18.1079,17.6414,18.0829,2859300.0],["2020-12-23",18.1412,18.4577,18.0995,18.2495,3564200.0],["2020-12-24",18.2411,18.4327,18.0162,18.3994,1097800.0],["2020-12-28",18.4744,18.7242,18.4077,18.5743,2392400.0],["2020-12-29",18.591,18.7992,18.5493,18.6076,2639200.0],["2020-12-30",18.5826,18.8325,18.4577,18.7825,2217400.0],["2020-12-31",18.8159,19.124,18.7242,19.1074,1812600.0],["2021-01-04",19.0991,19.1157,18.7159,18.8075,3363300.0],["2021-01-05",18.8075,18.8991,18.591,18.7575,2731200.0],["2021-01-06",18.8658,19.2906,18.8242,19.174,2350500.0],["2021-01-07",19.2073,19.274,18.3827,18.4327,3047900.0],["2021-01-08",18.3661,18.4327,18.0412,18.1662,3282000.0],["2021-01-11",18.0829,18.2994,18.0329,18.2245,3242000.0],["2021-01-12",18.1828,18.3744,17.883,18.2161,3365200.0],["2021-01-13",18.2078,18.4827,18.0246,18.3328,2756100.0],["2021-01-14",18.3328,18.3328,17.9996,18.2078,2586200.0],["2021-01-15",18.1995,19.199,18.0995,19.099,6053200.0],["2021-01-19",19.174,19.174,18.5743,18.7076,3899800.0],["2021-01-20",18.566,18.7992,18.5327,18.6409,3170400.0],["2021-01-21",18.4993,18.6159,18.1245,18.2578,2791900.0],["2021-01-22",18.1662,18.3244,18.0162,18.2661,2175800.0],["2021-01-25",18.2661,18.5327,18.0496,18.416,3189200.0],["2021-01-26",18.3994,18.4327,18.0412,18.0829,2439100.0],["2021-01-27",17.9829,18.1578,17.5665,17.7081,3933900.0],["2021-01-28",17.8247,18.8658,17.7164,18.466,4151100.0],["2021-01-29",18.0745,18.5576,17.8913,18.4494,5158900.0],["2021-02-01",18.466,18.5826,18.3328,18.5077,2693600.0],["2021-02-02",18.5493,18.9325,18.3911,18.7159,3318800.0],["2021-02-03",18.6826,18.7326,18.416,18.541,2117200.0],["2021-02-04",18.4827,18.9658,18.3328,18.9574,3188100.0],["2021-02-05",19.0324,19.1157,18.8575,18.9908,2870800.0],["2021-02-08",19.016,19.0749,18.6712,18.7721,2065100.0],["2021-02-09",18.8394,18.873,18.5366,18.8057,1884200.0],["2021-02-10",18.9487,19.0076,18.7469,18.8982,2112800.0],["2021-02-11",18.8394,19.1506,18.8394,19.1337,2797600.0],["2021-02-12",19.1085,19.2515,18.8478,18.9487,1977500.0],["2021-02-16",18.873,19.0749,18.7805,18.8226,3022400.0],["2021-02-17",19.0244,19.1674,18.5618,19.0665,1996200.0],["2021-02-18",19.0833,19.3776,18.9403,19.2094,2582000.0],["2021-02-19",19.2431,19.5374,19.0665,19.2094,3396900.0],["2021-02-22",19.1758,19.2599,18.5282,18.8226,2662700.0],["2021-02-23",18.9739,19.1842,18.7216,19.016,2359900.0],["2021-02-24",19.0076,19.0412,18.6459,18.6544,3223200.0],["2021-02-25",18.6628,18.8646,18.5282,18.5955,3503000.0],["2021-02-26",18.7216,18.7216,18.1161,18.1665,5016300.0],["2021-03-01",18.3011,18.7048,18.3011,18.503,4104600.0],["2021-03-02",18.5198,18.5282,18.2086,18.3095,3950200.0],["2021-03-03",18.2254,18.2675,17.7544,18.1413,5395800.0],["2021-03-04",18.2002,18.4609,17.9563,18.0824,5467100.0],["2021-03-05",18.1665,18.4861,18.0909,18.3852,4956800.0],["2021-03-08",18.4861,18.6375,18.3263,18.5366,6788200.0],["2021-03-09",18.545,18.5955,18.3852,18.5282,5633300.0],["2021-03-10",18.5282,18.7553,18.4525,18.6123,5152800.0],["2021-03-11",18.545,18.9067,18.5114,18.6712,3592000.0],["2021-03-12",18.7805,19.1253,18.7385,18.9655,3924200.0],["2021-03-15",19.058,19.5879,18.9908,19.3692,4056700.0],["2021-03-16",19.3272,19.7561,19.302,19.7225,5562300.0],["2021-03-17",19.7225,20.0337,19.5879,19.7225,8248600.0],["2021-03-18",19.7057,20.0252,19.5711,19.8234,6476500.0],["2021-03-19",19.8402,20.1851,19.7141,19.9243,10311000.0],["2021-03-22",20.2187,20.2187,19.4618,19.6972,4649800.0],["2021-03-23",19.6804,19.9411,19.4954,19.7813,5810500.0],["2021-03-24",19.7057,20.2523,19.6552,20.0841,6746600.0],["2021-03-25",20.185,20.5719,20.0673,20.4878,3944900.0],["2021-03-26",20.4962,20.4962,19.8066,20.0168,4625500.0],["2021-03-29",20.0505,20.4205,19.9496,20.3112,3437800.0],["2021-03-30",20.2607,20.2607,19.958,20.1766,2282600.0],["2021-03-31",20.1178,20.3364,20.0505,20.2776,2941500.0],["2021-04-01",20.2355,20.2776,20.0337,20.2439,2022100.0],["2021-04-05",20.2776,20.6224,20.2776,20.5467,2421900.0],["2021-04-06",20.4289,20.6392,20.3701,20.6224,2043000.0],["2021-04-07",20.6392,20.757,20.5887,20.7149,2015800.0],["2021-04-08",20.7738,20.8411,20.614,20.7317,3381300.0],["2021-04-09",20.7906,20.9756,20.656,20.7822,2135200.0],["2021-04-12",20.8411,20.9168,20.7233,20.8158,1922600.0],["2021-04-13",19.9411,20.8831,19.7477,20.614,16849900.0],["2021-04-14",20.6897,21.3625,20.6476,21.2448,14761200.0],["2021-04-15",21.2868,21.6232,21.1102,21.5139,4182000.0],["2021-04-16",21.5728,21.7914,21.5307,21.5475,3938000.0],["2021-04-19",21.6148,21.741,21.455,21.6485,3587400.0],["2021-04-20",21.7242,22.1026,21.6485,22.0185,4203800.0],["2021-04-21",22.0606,22.1194,21.6401,21.8924,5606700.0],["2021-04-22",21.9428,22.069,21.7746,21.783,3253300.0],["2021-04-23",21.5728,21.9512,21.5307,21.6316,3216800.0],["2021-04-26",21.7326,21.7326,21.5139,21.5896,2779100.0],["2021-04-27",21.5475,21.598,21.3625,21.4971,3974300.0],["2021-04-28",21.5475,21.6821,21.3625,21.5391,4469700.0],["2021-04-29",21.607,21.9972,21.607,21.853,6294600.0],["2021-04-30",21.9633,22.0736,21.8106,22.0736,5760000.0],["2021-05-03",22.0396,22.2178,21.87,21.9718,3916800.0],["2021-05-04",22.0651,22.1499,21.7512,22.0057,5108700.0],["2021-05-05",22.2602,22.2602,21.6749,21.87,4453900.0],["2021-05-06",21.9972,22.0566,21.8106,21.853,3907200.0],["2021-05-07",21.7767,22.1754,21.7342,22.0396,3537300.0],["2021-05-10",22.1245,22.5656,22.0566,22.4553,4859200.0],["2021-05-11",22.4044,22.4553,21.7427,21.8954,4929400.0],["2021-05-12",21.9548,21.9633,21.5137,21.5476,2221700.0],["2021-05-13",21.5306,21.9718,21.4034,21.853,2647000.0],["2021-05-14",21.87,22.0481,21.836,21.8445,2205300.0],["2021-05-17",21.8106,21.9039,21.5731,21.59,3678700.0],["2021-05-18",21.5476,21.5815,21.3695,21.4204,2527700.0],["2021-05-19",21.4713,21.4713,21.0726,21.361,3579700.0],["2021-05-20",21.3525,21.5815,21.3355,21.4797,3108400.0],["2021-05-21",21.5137,21.5985,21.3355,21.5646,2522500.0],["2021-05-24",21.6155,21.7851,21.5646,21.6833,3622700.0],["2021-05-25",21.6494,21.6749,21.3864,21.4882,3121200.0],["2021-05-26",21.5222,21.6579,21.4797,21.5985,3109000.0],["2021-05-27",21.7342,21.853,21.5731,21.6409,4494600.0],["2021-05-28",21.7767,21.836,21.59,21.6324,3960200.0],["2021-06-01",21.6749,21.7512,21.4967,21.5731,2582200.0],["2021-06-02",21.6494,21.7851,21.5052,21.6749,4964400.0],["2021-06-03",21.5731,21.7003,21.4797,21.6155,4438200.0],["2021-06-04",21.624,21.7427,21.5476,21.624,2944000.0],["2021-06-07",21.6494,21.6833,21.5646,21.6409,2379100.0],["2021-06-08",21.6918,21.7427,21.3779,21.5646,2929200.0],["2021-06-09",21.6494,21.8021,21.5561,21.7342,2430400.0],["2021-06-10",21.7427,21.9463,21.6833,21.8445,2961300.0],["2021-06-11",21.853,22.0821,21.8021,22.0651,7275200.0],["2021-06-14",22.0566,22.1923,21.9124,22.0821,3274900.0],["2021-06-15",22.1414,22.379,22.116,22.1923,6423200.0],["2021-06-16",22.2602,22.3366,21.87,21.8954,2485500.0],["2021-06-17",21.8954,22.0566,21.8021,21.9548,2640400.0],["2021-06-18",21.7342,21.8191,21.1743,21.2252,5017300.0],["2021-06-21",21.2592,21.5815,21.1319,21.5391,4548000.0],["2021-06-22",21.5391,21.6155,21.3101,21.3355,2903200.0],["2021-06-23",21.344,21.3779,21.081,21.0895,2848100.0],["2021-06-24",21.0895,21.1659,20.9198,21.0725,2687600.0],["2021-06-25",21.0641,21.3101,21.0386,21.2931,4057500.0],["2021-06-28",21.361,21.4543,21.2507,21.344,1890500.0],["2021-06-29",21.3525,21.4034,20.8096,20.9029,2556800.0],["2021-06-30",20.9198,20.9707,20.6484,20.7841,3683400.0],["2021-07-01",20.8181,21.1913,20.7332,21.0386,3129900.0],["2021-07-02",21.0725,21.0895,20.852,21.0641,2097100.0],["2021-07-06",21.0216,21.1404,20.7078,21.098,2583000.0],["2021-07-07",21.0216,21.2761,20.9198,21.2337,2359100.0],["2021-07-08",21.1404,21.2677,21.0641,21.1659,3150200.0],["2021-07-09",21.3016,21.3525,21.0641,21.327,2711600.0],["2021-07-12",21.1913,21.4543,21.1404,21.4119,1945600.0],["2021-07-13",21.3695,21.4204,21.1659,21.1828,2391400.0],["2021-07-14",21.1743,21.4288,20.9877,21.361,1979100.0],["2021-07-15",21.2846,21.7173,21.2337,21.6833,3191500.0],["2021-07-16",21.7512,21.9972,21.6579,21.8445,3135600.0],["2021-07-19",21.7003,21.8615,20.8859,21.1743,3461700.0],["2021-07-20",21.2168,21.59,21.1998,21.3525,4098900.0],["2021-07-21",21.3695,21.4543,21.0216,21.0301,2303300.0],["2021-07-22",20.9877,21.1828,20.9877,21.1065,2649600.0],["2021-07-23",21.1743,21.4458,21.1234,21.3864,2402600.0],["2021-07-26",21.3355,21.4713,21.2761,21.4119,2560700.0],["2021-07-27",21.3864,21.7851,21.2931,21.7173,2528600.0],["2021-07-28",21.7258,21.7682,21.4288,21.6324,2098200.0],["2021-07-29",21.7266,21.7779,21.5126,21.564,2123700.0],["2021-07-30",21.564,21.7095,21.0677,21.196,10273800.0],["2021-08-02",21.2388,21.6153,21.2131,21.5041,3218200.0],["2021-08-03",21.6153,21.8036,21.4271,21.6581,2861300.0],["2021-08-04",21.5725,21.6581,21.2559,21.6068,2709100.0],["2021-08-05",21.5298,21.8036,21.5041,21.7694,1979800.0],["2021-08-06",21.8207,22.0004,21.7266,21.7351,1570000.0],["2021-08-09",21.7779,21.8378,21.4613,21.5982,1870500.0],["2021-08-10",21.5725,21.5982,21.41,21.4527,2406800.0],["2021-08-11",21.4527,21.7522,21.4442,21.7009,2277900.0],["2021-08-12",21.7351,21.795,21.5725,21.641,1719600.0],["2021-08-13",21.6496,21.8635,21.6153,21.795,1301200.0],["2021-08-16",21.8293,22.0432,21.718,21.9405,2320000.0],["2021-08-17",21.8549,22.0517,21.8293,21.9833,3190200.0],["2021-08-18",22.0346,22.0346,21.7437,21.795,2999400.0],["2021-08-19",21.7865,22.1202,21.7522,21.8207,4638300.0],["2021-08-20",21.8036,22.0432,21.6752,22.0004,2212900.0],["2021-08-23",22.0004,22.0261,21.6838,21.6838,2526600.0],["2021-08-24",21.6324,21.641,21.3073,21.5469,3778800.0],["2021-08-25",21.4784,21.5212,21.2902,21.4185,2960200.0],["2021-08-26",21.3757,21.4784,21.1105,21.196,4043400.0],["2021-08-27",21.2388,21.3329,21.1789,21.2388,2510500.0],["2021-08-30",21.2303,21.2987,21.0933,21.1875,2734200.0],["2021-08-31",21.1447,21.2902,20.9992,21.0933,4701200.0],["2021-09-01",21.196,21.5725,21.1105,21.5725,3221300.0],["2021-09-02",21.6153,21.7437,21.5982,21.718,2320400.0],["2021-09-03",21.6581,21.6667,21.4442,21.4442,2177700.0],["2021-09-07",21.3586,21.41,21.1019,21.1532,3552300.0],["2021-09-08",21.0677,21.5897,21.0506,21.4784,2686700.0],["2021-09-09",21.4955,21.5383,21.41,21.4271,3525200.0],["2021-09-10",21.4271,21.4955,21.042,21.0591,3289100.0],["2021-09-13",21.1704,21.4613,21.0506,21.1447,3986100.0],["2021-09-14",21.2131,21.2902,20.7083,20.8024,3594000.0],["2021-09-15",20.8024,20.9821,20.6826,20.6997,4415000.0],["2021-09-16",20.7853,20.9393,20.5542,20.5799,3151600.0],["2021-09-17",20.6313,20.6997,20.5115,20.5628,6367500.0],["2021-09-20",20.4687,20.7254,20.2547,20.4772,3180600.0],["2021-09-21",20.5457,20.7254,20.4601,20.5371,3588600.0],["2021-09-22",20.6227,20.7938,20.4858,20.6484,3760300.0],["2021-09-23",20.6826,20.7853,20.4344,20.4601,3088100.0],["2021-09-24",20.4858,20.6484,20.3831,20.5457,3415800.0],["2021-09-27",20.6398,20.8965,20.3831,20.4344,4850900.0],["2021-09-28",20.443,20.5714,20.2376,20.4002,4064500.0],["2021-09-29",20.4344,20.8195,20.3403,20.7339,3378300.0],["2021-09-30",20.8024,20.8623,20.597,20.7339,4207300.0],["2021-10-01",20.8965,20.9479,20.6912,20.7938,4756900.0],["2021-10-04",20.8281,21.1618,20.7682,21.042,5050700.0],["2021-10-05",21.0249,21.0762,20.7596,20.8709,4760400.0],["2021-10-06",20.7596,21.1361,20.5542,21.0933,3325000.0],["2021-10-07",21.1105,21.2474,20.965,21.0163,3426600.0],["2021-10-08",20.9735,21.0762,20.888,20.9051,2681700.0],["2021-10-11",20.9051,20.9907,20.7682,20.8281,2184000.0],["2021-10-12",20.7938,20.9735,20.7425,20.8452,3914800.0],["2021-10-13",21.0506,21.2303,20.965,21.1276,4792100.0],["2021-10-14",21.1875,21.4442,21.1532,21.3073,4533300.0],["2021-10-15",21.3073,21.4014,21.1789,21.2902,2991600.0],["2021-10-18",21.1875,21.2131,20.9136,20.9735,3059500.0],["2021-10-19",21.0591,21.1019,20.9393,21.0848,2061200.0],["2021-10-20",21.1618,21.4271,21.1276,21.3158,2976000.0],["2021-10-21",21.3073,21.4014,21.2388,21.3073,3952700.0],["2021-10-22",21.3158,21.5126,21.2816,21.4356,3149900.0],["2021-10-25",21.3928,21.4699,21.2474,21.3672,2233600.0],["2021-10-26",21.3928,21.5126,21.3073,21.3586,3200300.0],["2021-10-27",21.3928,21.4271,21.196,21.2559,2931000.0],["2021-10-28",21.2991,21.325,21.1955,21.3077,3112300.0],["2021-10-29",21.23,21.4113,21.1869,21.2991,3494400.0],["2021-11-01",21.2818,21.4977,21.2387,21.4372,3017500.0],["2021-11-02",21.5236,21.5322,21.2559,21.3595,4268600.0],["2021-11-03",21.5063,22.1107,21.4372,21.8344,6673200.0],["2021-11-04",21.8948,21.9035,21.3854,21.6444,5797300.0],["2021-11-05",21.7826,21.9812,21.6876,21.8516,4811800.0],["2021-11-08",21.8948,21.9121,21.4631,21.6444,3434500.0],["2021-11-09",21.6876,21.7653,21.5667,21.6099,6084500.0],["2021-11-10",21.7049,21.9207,21.6703,21.8516,3497600.0],["2021-11-11",21.843,21.843,21.5322,21.6617,2749000.0],["2021-11-12",21.6272,21.7653,21.5667,21.6531,4483700.0],["2021-11-15",21.8171,22.0761,21.7394,22.0502,3636000.0],["2021-11-16",22.1452,22.1711,21.8085,21.8258,2327300.0],["2021-11-17",21.7135,21.8689,21.679,21.8344,4132700.0],["2021-11-18",21.8517,21.938,21.6272,21.6876,2404000.0],["2021-11-19",21.6531,21.7912,21.5408,21.7739,10134400.0],["2021-11-22",21.7998,22.0934,21.6617,21.9898,5689700.0],["2021-11-23",22.0761,22.3265,21.938,22.0502,2697200.0],["2021-11-24",22.0848,22.1193,21.938,21.9898,2289100.0],["2021-11-26",21.7826,21.8775,21.5322,21.5754,1713200.0],["2021-11-29",21.6962,21.8689,21.42,21.7998,4959500.0],["2021-11-30",21.6444,21.679,21.1437,21.161,6013800.0],["2021-12-01",21.3768,21.7049,21.0487,21.066,5812600.0],["2021-12-02",21.1437,21.6185,21.0919,21.4286,5562600.0],["2021-12-03",21.5581,21.7221,21.3941,21.6703,4730000.0],["2021-12-06",21.8516,22.292,21.7998,22.1711,3604500.0],["2021-12-07",22.1366,22.4474,22.033,22.3006,4674300.0],["2021-12-08",22.3524,22.456,22.2488,22.2833,5971800.0],["2021-12-09",22.3265,22.4474,22.1797,22.3179,4060200.0],["2021-12-10",22.4387,22.4905,22.2747,22.3869,3904200.0],["2021-12-13",22.4215,22.7754,22.3697,22.6805,3354800.0],["2021-12-14",22.7064,22.8531,22.5682,22.6287,4438000.0],["2021-12-15",22.715,22.9827,22.6028,22.9654,3728100.0],["2021-12-16",22.9827,23.4143,22.9654,23.233,5271700.0],["2021-12-17",23.1122,23.3625,23.0863,23.2071,7150000.0],["2021-12-20",22.9999,23.3712,22.8963,23.3366,4300400.0],["2021-12-21",23.4834,23.5697,23.1122,23.1553,3642900.0],["2021-12-22",23.1122,23.2935,23.0604,23.2417,1871400.0],["2021-12-23",23.3021,23.3884,23.1726,23.1985,2113200.0],["2021-12-27",23.1899,23.4057,23.1381,23.3712,3176600.0],["2021-12-28",23.3798,23.6215,23.3798,23.6215,1666600.0],["2021-12-29",23.6906,23.9151,23.5611,23.9151,3222000.0],["2021-12-30",23.9928,24.0446,23.6733,23.7856,2503800.0],["2021-12-31",23.7769,23.9582,23.7165,23.8374,2686700.0],["2022-01-03",23.8287,23.8546,23.4834,23.7597,2972300.0],["2022-01-04",23.8115,24.0705,23.751,23.846,3840400.0],["2022-01-05",23.9583,24.1482,23.846,23.9755,3742700.0],["2022-01-06",24.0532,24.0791,23.8374,23.8719,2562200.0],["2022-01-07",23.8719,24.1482,23.6733,24.0619,3838100.0],["2022-01-10",24.0619,24.1914,23.8633,23.9755,6248700.0],["2022-01-11",23.9669,24.0446,23.6215,24.01,5969600.0],["2022-01-12",23.9151,24.1914,23.846,24.1309,4115100.0],["2022-01-13",24.1396,24.554,24.0964,24.459,5476400.0],["2022-01-14",24.4158,24.5194,24.2863,24.459,5641900.0],["2022-01-18",24.3554,24.4331,24.0187,24.3122,4624400.0],["2022-01-19",24.3122,24.3899,23.9755,24.1223,5016100.0],["2022-01-20",24.1482,24.3554,23.9928,24.0359,4786400.0],["2022-01-21",24.1655,24.2345,23.6992,23.7683,5027000.0],["2022-01-24",23.5697,23.7683,22.8013,23.3453,9006700.0],["2022-01-25",23.3194,23.5697,23.1035,23.4316,8125100.0],["2022-01-26",23.4402,23.8633,23.3453,23.5956,5749800.0],["2022-01-27",23.8892,24.2863,23.7942,24.1482,7021200.0],["2022-01-28",24.3899,25.2706,24.3899,25.2706,16433600.0],["2022-01-31",25.0547,25.2274,24.7784,25.1929,13156300.0],["2022-02-01",25.1756,25.3396,24.6662,24.8907,7493800.0],["2022-02-02",24.9425,25.6073,24.9425,25.5555,8064500.0],["2022-02-03",25.5296,26.0648,25.4087,25.6763,9597300.0],["2022-02-04",25.4346,25.6504,25.0029,25.3396,7231100.0],["2022-02-07",25.196,25.4571,24.9523,25.0568,5789300.0],["2022-02-08",25.2047,25.4571,25.0568,25.1525,4470700.0],["2022-02-09",25.3092,25.3614,25.0133,25.2569,4381500.0],["2022-02-10",25.0045,25.2395,24.6738,24.8044,4793400.0],["2022-02-11",24.8479,25.1786,24.6912,25.0307,5717900.0],["2022-02-14",25.109,25.1612,24.4562,24.726,4439300.0],["2022-02-15",24.4998,25.022,24.4911,24.5955,4413500.0],["2022-02-16",24.6042,24.8566,24.404,24.7173,4802300.0],["2022-02-17",24.6303,24.9001,24.4475,24.8653,3773300.0],["2022-02-18",24.7434,25.0655,24.5781,24.7609,5024700.0],["2022-02-22",24.8305,24.9088,24.4737,24.6825,5228200.0],["2022-02-23",24.639,25.4223,24.2822,24.552,7648700.0],["2022-02-24",24.404,24.7347,24.2735,24.6564,9223200.0],["2022-02-25",24.961,25.3005,24.7609,25.2221,5719900.0],["2022-02-28",24.9436,25.2831,24.9436,25.1786,5890600.0],["2022-03-01",25.2308,25.4049,24.7173,24.9349,6395000.0],["2022-03-02",24.874,25.4658,24.8653,25.4049,5793600.0],["2022-03-03",25.4919,25.9532,25.4571,25.8227,6779900.0],["2022-03-04",25.7443,26.545,25.6573,26.5276,4230600.0],["2022-03-07",26.545,26.5798,26.0925,26.2056,3602300.0],["2022-03-08",26.31,26.3623,25.7182,25.7704,5677900.0],["2022-03-09",26.0838,26.2317,25.8053,25.8053,4063100.0],["2022-03-10",25.6312,26.136,25.5877,26.0402,4482700.0],["2022-03-11",26.0141,26.3274,25.9097,25.9271,3941700.0],["2022-03-14",26.1882,26.2404,25.6051,25.7704,3270100.0],["2022-03-15",26.0489,26.0664,25.6921,25.9793,3237200.0],["2022-03-16",25.9706,26.2404,25.7704,26.1882,3921900.0],["2022-03-17",26.1708,26.4667,26.1447,26.2317,3782300.0],["2022-03-18",26.2404,26.371,26.0054,26.1882,8149400.0],["2022-03-21",26.2491,26.6756,26.1882,26.4232,3384800.0],["2022-03-22",26.5537,26.5973,26.2404,26.3013,4033900.0],["2022-03-23",26.371,26.4754,26.0054,26.3274,4058900.0],["2022-03-24",26.3274,26.6495,26.2491,26.5798,2892000.0],["2022-03-25",26.6756,27.1369,26.6408,27.102,3925800.0],["2022-03-28",27.0672,27.1978,26.9019,27.0237,4595400.0],["2022-03-29",26.9889,27.3805,26.8845,27.3544,2836000.0],["2022-03-30",27.3892,27.5198,27.2152,27.5111,2541800.0],["2022-03-31",27.4241,27.8418,27.4154,27.6765,3599800.0],["2022-04-01",27.6068,27.9289,27.3631,27.9202,3716500.0],["2022-04-04",27.7548,27.7896,27.2674,27.6068,4721200.0],["2022-04-05",27.6678,28.0246,27.5981,27.7287,3551600.0],["2022-04-06",27.8157,28.364,27.7896,28.2509,4529500.0],["2022-04-07",28.2248,28.2248,27.6678,27.9463,4588700.0],["2022-04-08",28.1029,28.1464,27.8157,27.894,3057200.0],["2022-04-11",27.9463,28.0768,27.6765,27.7548,2962900.0],["2022-04-12",27.6765,28.0507,27.5198,27.9463,4134100.0],["2022-04-13",27.9027,27.9463,27.5459,27.572,3207000.0],["2022-04-14",27.6503,27.807,27.5198,27.6329,3756500.0],["2022-04-18",27.7113,27.8853,27.4589,27.6242,4006100.0],["2022-04-19",27.7461,27.8592,27.5198,27.6503,3379500.0],["2022-04-20",27.9114,28.1116,27.7635,27.9376,4920400.0],["2022-04-21",27.894,28.1116,27.2761,27.3196,7613200.0],["2022-04-22",27.2848,27.3283,26.8409,26.8671,4329500.0],["2022-04-25",26.8148,26.8409,26.1708,26.6147,6174300.0],["2022-04-26",26.4928,26.9106,26.2752,26.2839,4320500.0],["2022-04-27",26.3623,26.5189,25.9445,26.2056,5370100.0],["2022-04-28",26.3153,26.5433,26.1398,26.3679,5422900.0],["2022-04-29",26.1924,26.2363,25.4995,25.5433,6170000.0],["2022-05-02",25.6311,25.7012,24.8855,25.2012,6427300.0],["2022-05-03",25.324,25.7539,25.2714,25.403,7759600.0],["2022-05-04",25.6837,26.1398,25.4907,26.0258,6482100.0],["2022-05-05",25.9117,26.0433,25.5609,25.71,4686100.0],["2022-05-06",25.5433,25.9819,25.4118,25.8679,6726600.0],["2022-05-09",25.7363,26.1661,25.4995,25.824,6386900.0],["2022-05-10",25.8679,26.2538,25.4995,25.7188,5875600.0],["2022-05-11",25.7539,26.4556,25.7275,26.0258,4772400.0],["2022-05-12",26.0872,26.1047,25.4907,25.9732,4588700.0],["2022-05-13",26.131,26.6047,26.017,26.5959,4029300.0],["2022-05-16",26.6924,26.7977,26.5872,26.6924,3198000.0],["2022-05-17",26.8152,27.0258,26.4907,26.9731,5350300.0],["2022-05-18",27.0959,27.2187,26.7275,26.8065,4586700.0],["2022-05-19",26.7012,26.7451,26.3328,26.5872,4617100.0],["2022-05-20",26.6661,26.7626,26.2626,26.5609,5197600.0],["2022-05-23",26.8591,27.1047,26.6135,26.9731,5239600.0],["2022-05-24",27.0258,27.4029,26.8152,27.4029,4684600.0],["2022-05-25",27.4117,27.6924,27.3591,27.5784,2745200.0],["2022-05-26",27.7275,27.8328,27.6222,27.6661,2385600.0],["2022-05-27",27.5696,27.8766,27.5696,27.8591,3507800.0],["2022-05-31",27.6047,27.7714,27.3942,27.5872,3596300.0],["2022-06-01",27.6749,27.6749,27.21,27.4907,2907200.0],["2022-06-02",27.6047,27.6047,26.9731,27.5521,1840400.0],["2022-06-03",27.4731,27.745,27.4205,27.5608,2176500.0],["2022-06-06",27.7977,28.1398,27.7363,27.8591,3560200.0],["2022-06-07",27.8328,27.9556,27.5345,27.8678,2633900.0],["2022-06-08",27.7275,27.7275,27.1837,27.2187,4519100.0],["2022-06-09",27.21,27.2977,26.5082,26.517,2431500.0],["2022-06-10",26.2188,26.6837,26.1047,26.3591,3257300.0],["2022-06-13",26.0433,26.1047,24.8855,25.0346,7239400.0],["2022-06-14",25.0609,25.1311,23.9381,24.21,6890200.0],["2022-06-15",24.3855,24.7188,24.0346,24.3153,5268300.0],["2022-06-16",23.9118,23.9732,23.596,23.8328,4397900.0],["2022-06-17",23.8504,24.0346,23.1311,23.3855,8691900.0],["2022-06-21",23.5171,23.8504,23.3855,23.6662,6848000.0],["2022-06-22",23.4907,24.1135,23.4907,24.0258,3737500.0],["2022-06-23",24.1135,24.4293,24.0697,24.3942,3542900.0],["2022-06-24",24.5434,25.2276,24.4293,25.1048,5318500.0],["2022-06-27",25.017,25.596,24.8942,25.5784,5465700.0],["2022-06-28",25.7451,26.1135,25.6486,25.7451,3799000.0],["2022-06-29",25.7977,25.9731,25.71,25.8416,3362900.0],["2022-06-30",25.6661,26.1486,25.5784,25.8679,3913300.0],["2022-07-01",25.9644,26.4205,25.7539,26.3591,4079200.0],["2022-07-05",26.2275,26.2802,24.7977,25.0433,4769300.0],["2022-07-06",25.1661,25.7626,25.096,25.4995,3135800.0],["2022-07-07",25.5609,25.71,24.9732,24.9995,5754800.0],["2022-07-08",25.0346,25.1223,24.8328,24.9732,4666300.0],["2022-07-11",24.8767,25.2802,24.8767,25.2626,2532800.0],["2022-07-12",25.0697,25.517,25.017,25.1574,2643700.0],["2022-07-13",24.9205,25.289,24.789,25.096,2505100.0],["2022-07-14",24.6837,25.2363,24.596,25.1837,4172800.0],["2022-07-15",25.3679,25.4118,24.9205,25.2451,3497500.0],["2022-07-18",25.1925,25.3065,24.8767,24.903,6041000.0],["2022-07-19",25.0521,25.2012,24.9732,24.9995,4079200.0],["2022-07-20",24.9907,25.1749,24.5784,24.8153,5086000.0],["2022-07-21",24.7363,24.7802,24.4469,24.6398,4391000.0],["2022-07-22",24.7627,25.0433,24.7276,24.9469,3959400.0],["2022-07-25",24.9469,25.4644,24.8416,25.4644,4331500.0],["2022-07-26",25.5346,25.7451,25.4644,25.6135,3752200.0],["2022-07-27",25.6574,25.8153,25.4995,25.71,3618100.0],["2022-07-28",25.9974,26.5014,25.8382,26.466,2637600.0],["2022-07-29",26.413,26.9347,26.413,26.8816,8404500.0],["2022-08-01",26.8551,27.032,26.5545,26.8286,3536000.0],["2022-08-02",26.9966,27.032,26.5898,26.6164,5415000.0],["2022-08-03",26.3511,26.8463,25.626,26.7667,4397900.0],["2022-08-04",26.8551,26.8551,26.3423,26.3953,4727100.0],["2022-08-05",26.3246,26.3599,25.7763,26.0593,3041100.0],["2022-08-08",26.2361,26.581,26.2361,26.4395,4670200.0],["2022-08-09",26.581,26.9878,26.5722,26.8286,3103800.0],["2022-08-10",26.9435,27.1469,26.7579,26.9082,3042000.0],["2022-08-11",26.9435,27.1823,26.8021,26.8993,3838100.0],["2022-08-12",27.0762,27.5537,27.0497,27.536,2600600.0],["2022-08-15",27.5714,27.7571,27.3326,27.7305,2188900.0],["2022-08-16",27.7394,27.9693,27.6156,27.9251,2841300.0],["2022-08-17",27.8986,28.0754,27.7217,28.0224,2882300.0],["2022-08-18",28.0931,28.1727,27.8543,28.04,2479500.0],["2022-08-19",28.0666,28.1815,27.819,27.8897,2458500.0],["2022-08-22",27.7571,27.8455,27.4918,27.5979,2222400.0],["2022-08-23",27.6952,27.6952,27.1027,27.2088,1975300.0],["2022-08-24",27.1558,27.4476,27.0673,27.3591,1919200.0],["2022-08-25",27.4564,27.4653,27.1646,27.1735,3130100.0],["2022-08-26",27.1735,27.2442,26.6164,26.6871,4565700.0],["2022-08-29",26.5545,27.0408,26.3688,26.8286,3256600.0],["2022-08-30",26.8286,26.8817,26.2273,26.298,2921500.0],["2022-08-31",26.298,26.3776,26.077,26.0947,2190000.0],["2022-09-01",26.0681,26.4041,25.9532,26.2892,2433700.0],["2022-09-02",26.3688,26.6606,26.0416,26.13,2171800.0],["2022-09-06",26.1919,26.5191,26.0593,26.1035,2658600.0],["2022-09-07",26.3157,26.9259,26.2627,26.917,2165400.0],["2022-09-08",26.7932,26.917,26.5987,26.7402,2358400.0],["2022-09-09",26.917,27.1735,26.7667,26.9347,2338400.0],["2022-09-12",26.9878,27.2619,26.8728,27.0408,2979200.0],["2022-09-13",26.7844,26.8993,26.1566,26.2892,2394000.0],["2022-09-14",26.2892,26.5722,26.2627,26.4041,2766800.0],["2022-09-15",26.2273,26.2273,25.5199,25.6083,6340600.0],["2022-09-16",25.4757,25.7409,25.4138,25.4934,5489600.0],["2022-09-19",25.4315,25.9178,25.2988,25.9001,3543600.0],["2022-09-20",25.7321,25.8205,25.2634,25.5199,2585800.0],["2022-09-21",25.794,26.0328,25.122,25.122,3278100.0],["2022-09-22",25.1308,25.4491,24.9009,25.3077,3528300.0],["2022-09-23",25.0689,25.122,24.4322,24.7948,3089200.0],["2022-09-26",24.6445,24.8036,24.0608,24.2023,5408900.0],["2022-09-27",24.3615,24.4145,23.6364,23.7514,4167700.0],["2022-09-28",24.0874,24.3615,23.8309,24.0697,6595200.0],["2022-09-29",23.9194,23.9901,22.7787,22.9644,4764300.0],["2022-09-30",23.1412,23.1943,22.195,22.2746,4781800.0],["2022-10-03",22.761,23.4065,22.4869,22.9997,7976800.0],["2022-10-04",23.1324,23.8044,22.9997,23.7867,5288300.0],["2022-10-05",23.4772,23.4772,22.9201,23.1324,4350400.0],["2022-10-06",23.0263,23.0263,22.1508,22.195,4007500.0],["2022-10-07",22.1774,22.2835,21.523,21.6733,2711100.0],["2022-10-10",21.7529,21.974,21.6114,21.6822,2944400.0],["2022-10-11",21.6114,22.425,21.523,21.9917,5663200.0],["2022-10-12",21.9828,21.9828,21.3638,21.3904,4083200.0],["2022-10-13",21.1339,22.3277,21.0278,22.3188,7062000.0],["2022-10-14",22.4603,22.5488,21.4876,21.6556,5675700.0],["2022-10-17",21.9651,22.4073,21.9121,22.0093,6351100.0],["2022-10-18",22.2746,22.5753,22.2393,22.3454,4795300.0],["2022-10-19",22.0624,22.3454,21.859,22.0005,6125100.0],["2022-10-20",21.9298,21.9563,21.2931,21.355,6303200.0],["2022-10-21",21.4611,21.806,21.2931,21.6556,6783100.0],["2022-10-24",21.8413,22.027,21.6468,21.8148,3048000.0],["2022-10-25",21.7971,22.2746,21.7175,22.2216,5149600.0],["2022-10-26",22.3542,22.4338,22.0536,22.2569,5953700.0],["2022-10-27",22.5134,22.7963,22.3807,22.4338,4798200.0],["2022-10-28",22.5989,23.1344,22.5186,23.1077,5972400.0],["2022-10-31",23.0273,23.1791,22.7506,22.9292,7803100.0],["2022-11-01",23.0809,23.188,22.8042,23.0541,5704300.0],["2022-11-02",23.0273,23.3486,22.706,22.8667,5698100.0],["2022-11-03",22.6882,23.072,22.4472,22.9024,3754900.0],["2022-11-04",22.9202,23.4379,22.8577,23.1077,5975700.0],["2022-11-07",22.8935,23.0273,21.2333,21.751,9661500.0],["2022-11-08",21.8046,22.5275,21.7956,22.2508,8816400.0],["2022-11-09",22.3401,22.8131,22.2151,22.2151,7767300.0],["2022-11-10",22.7953,23.3308,22.5721,23.2862,4966300.0],["2022-11-11",23.2237,23.3129,22.8131,23.0363,4527400.0],["2022-11-14",23.1166,23.3397,22.8756,22.9916,5185100.0],["2022-11-15",23.3486,23.429,22.6078,22.9202,4736600.0],["2022-11-16",22.9024,23.4022,22.9024,23.2058,4103100.0],["2022-11-17",22.9381,23.2148,22.6078,22.8131,5515500.0],["2022-11-18",23.0541,23.5896,23.0541,23.4914,3519100.0],["2022-11-21",23.5718,23.8485,23.4557,23.6967,4256300.0],["2022-11-22",23.7592,23.9645,23.6164,23.9199,3297600.0],["2022-11-23",23.8931,24.3036,23.8217,24.259,3555000.0],["2022-11-25",24.3215,24.4108,24.2055,24.3572,923800.0],["2022-11-28",24.143,24.3929,23.9645,24.2947,5751800.0],["2022-11-29",24.1787,24.3572,24.0002,24.3036,6266700.0],["2022-11-30",24.2501,25.0802,24.1519,24.9374,6166700.0],["2022-12-01",25.0712,25.2051,24.7053,24.7678,6617900.0],["2022-12-02",24.5625,24.741,24.3572,24.6071,4353500.0],["2022-12-05",24.3483,24.616,24.259,24.5536,3504200.0],["2022-12-06",24.6071,24.8659,24.4375,24.8481,3290200.0],["2022-12-07",24.7945,24.8927,24.5536,24.6964,5748800.0],["2022-12-08",24.6696,24.8481,24.5536,24.7856,4607700.0],["2022-12-09",24.6785,24.8124,24.3929,24.4465,4220800.0],["2022-12-12",24.6071,25.0623,24.4108,25.0623,4715100.0],["2022-12-13",25.4015,25.5086,24.741,24.9284,4109800.0],["2022-12-14",24.9998,25.3122,24.7142,24.8302,3473800.0],["2022-12-15",24.7053,24.7856,24.3394,24.4911,4250500.0],["2022-12-16",24.2501,24.3037,23.7324,24.268,6488300.0],["2022-12-19",24.2858,24.4108,24.0716,24.143,3204700.0],["2022-12-20",24.0984,24.3572,24.018,24.1608,4109600.0],["2022-12-21",24.259,24.5893,24.259,24.5893,2790200.0],["2022-12-22",24.5268,24.5268,24.027,24.4732,2005500.0],["2022-12-23",24.3929,24.7321,24.3929,24.7321,1588400.0],["2022-12-27",24.7588,24.8838,24.5893,24.8124,1994900.0],["2022-12-28",24.7945,25.0088,24.5625,24.5893,1944100.0],["2022-12-29",24.6696,24.9195,24.6696,24.8481,1431600.0],["2022-12-30",24.8302,24.8749,24.3037,24.4732,2526900.0],["2023-01-03",24.5446,24.616,24.0894,24.4911,2385500.0],["2023-01-04",24.625,24.9909,24.6071,24.7945,2655000.0],["2023-01-05",24.5357,24.6339,24.1787,24.2144,2678400.0],["2023-01-06",24.4732,24.8124,24.4286,24.6428,3376400.0],["2023-01-09",24.625,25.0623,24.5714,24.8838,6113400.0],["2023-01-10",24.8392,24.8659,24.3037,24.5982,5888600.0],["2023-01-11",24.6428,25.098,24.6428,24.9284,3715400.0],["2023-01-12",24.9373,25.1605,24.8392,24.9016,3170200.0],["2023-01-13",24.7321,24.9641,24.616,24.8035,2977200.0],["2023-01-17",24.9463,25.0445,24.6339,24.6517,3625500.0],["2023-01-18",24.7499,24.7499,24.1073,24.1341,2557900.0],["2023-01-19",24.0805,24.1251,23.8931,23.9466,2191300.0],["2023-01-20",23.9199,24.3037,23.6878,24.2858,8867400.0],["2023-01-23",24.2233,24.4286,24.027,24.1787,4749700.0],["2023-01-24",24.0359,24.4732,23.9734,24.384,3562500.0],["2023-01-25",24.1698,24.6696,24.1341,24.616,4197500.0],["2023-01-26",24.5625,24.7053,24.4197,24.5803,7287700.0],["2023-01-27",24.6071,24.7053,24.4554,24.5625,2040300.0],["2023-01-30",24.4822,24.8392,24.4643,24.5893,2884500.0],["2023-01-31",24.7231,24.7767,24.3929,24.7678,4564400.0],["2023-02-01",24.6517,25.0623,24.5714,24.8659,3763400.0],["2023-02-02",25.0088,25.0891,24.6696,24.7856,2949200.0],["2023-02-03",24.6517,24.7053,23.8038,24.3751,3499100.0],["2023-02-06",24.321,24.6093,24.1499,24.5642,1876900.0],["2023-02-07",24.4291,24.6273,24.2039,24.5282,3001400.0],["2023-02-08",24.5462,24.5462,23.9697,24.1318,1810800.0],["2023-02-09",24.1409,24.258,23.6815,23.7175,3353000.0],["2023-02-10",23.7986,24.258,23.6995,24.2129,2763000.0],["2023-02-13",24.1769,24.4561,24.1769,24.4471,3194600.0],["2023-02-14",24.4201,24.5642,24.1949,24.258,2086300.0],["2023-02-15",24.1408,24.366,23.9787,24.321,4386600.0],["2023-02-16",24.1048,24.3931,23.7625,24.2129,3271600.0],["2023-02-17",24.258,24.5372,24.0418,24.4471,4028000.0],["2023-02-21",24.348,24.4291,24.1499,24.276,4805900.0],["2023-02-22",24.5012,25.1317,24.5012,24.8705,6279800.0],["2023-02-23",25.1137,25.2308,24.9335,25.1317,6508700.0],["2023-02-24",24.9425,25.1767,24.5462,25.0596,4552500.0],["2023-02-27",25.1948,25.3119,24.6903,24.7624,5610100.0],["2023-02-28",24.6453,25.0146,24.4471,24.7083,6308100.0],["2023-03-01",24.5102,24.5372,24.0147,24.1679,5771400.0],["2023-03-02",24.1408,24.6002,24.0508,24.5642,3269600.0],["2023-03-03",24.6993,24.9606,24.312,24.9515,4132700.0],["2023-03-06",24.9606,25.1317,24.6363,24.8254,3366400.0],["2023-03-07",24.8435,25.0596,24.5102,24.6002,3017300.0],["2023-03-08",24.6723,25.0596,24.5732,24.9515,3666600.0],["2023-03-09",25.0236,25.2218,24.6002,24.6633,3358800.0],["2023-03-10",24.7714,24.8435,23.9066,24.0598,3850800.0],["2023-03-13",23.9877,25.1858,23.8526,24.6183,4847100.0],["2023-03-14",24.8705,25.2218,24.7534,25.0056,4810500.0],["2023-03-15",24.9425,25.3209,24.6993,25.0867,5493600.0],["2023-03-16",24.9966,25.456,24.9065,25.1858,3723500.0],["2023-03-17",25.0777,25.1858,24.7354,24.7444,7542600.0],["2023-03-20",24.8164,25.2308,24.7624,25.0596,3413200.0],["2023-03-21",25.1137,25.1858,23.9877,24.303,4211100.0],["2023-03-22",24.1859,24.357,23.7445,23.7535,3620600.0],["2023-03-23",23.6995,23.8796,23.3482,23.4022,3592500.0],["2023-03-24",23.4202,24.1048,23.4022,24.0958,2651400.0],["2023-03-27",24.303,24.4471,24.1318,24.366,2945200.0],["2023-03-28",24.312,24.7624,24.2489,24.5192,2797300.0],["2023-03-29",24.7174,24.9876,24.7083,24.8615,2681800.0],["2023-03-30",24.9335,25.2488,24.9245,25.0777,2893400.0],["2023-03-31",25.1677,25.2488,24.9065,25.1858,4281000.0],["2023-04-03",25.1317,25.2758,24.8795,25.0056,3917300.0],["2023-04-04",25.0416,25.1047,24.8435,25.0056,2604700.0],["2023-04-05",25.0867,25.8523,25.0506,25.8433,2992300.0],["2023-04-06",25.9334,26.0775,25.6812,25.9604,3068000.0],["2023-04-10",25.8433,25.8884,25.519,25.8433,2131800.0],["2023-04-11",25.8073,25.8794,25.6542,25.7983,2094000.0],["2023-04-12",25.7803,25.9874,25.6632,25.8163,3280500.0],["2023-04-13",25.6632,25.7532,25.0867,25.528,4210200.0],["2023-04-14",25.3119,25.3299,24.9876,25.0867,2217000.0],["2023-04-17",25.2308,25.5371,25.2128,25.492,2494500.0],["2023-04-18",25.465,25.5641,25.1587,25.3929,5274300.0],["2023-04-19",25.5911,25.7623,25.438,25.7172,3325700.0],["2023-04-20",25.7082,25.7713,25.438,25.7532,3486300.0],["2023-04-21",25.9694,26.0235,25.5911,25.7983,5092100.0],["2023-04-24",25.9064,25.9244,25.6001,25.6992,3192500.0],["2023-04-25",25.6722,25.9514,25.6542,25.8073,2858100.0],["2023-04-26",25.6001,25.7893,25.3119,25.483,4619700.0],["2023-04-27",25.4921,25.9556,25.4921,25.9465,2940800.0],["2023-04-28",25.9556,26.101,25.692,25.8647,3016100.0],["2023-05-01",25.8374,26.2555,25.7647,25.9102,3592700.0],["2023-05-02",25.9192,25.9556,25.2013,25.3649,4714400.0],["2023-05-03",25.3649,25.9374,25.2195,25.5557,4425500.0],["2023-05-04",25.6648,26.001,25.5648,25.7829,4759700.0],["2023-05-05",25.7375,25.9829,25.6466,25.9374,3462300.0],["2023-05-08",25.8375,26.1374,25.7375,25.8556,3460300.0],["2023-05-09",25.7557,25.9374,25.6557,25.8556,3047900.0],["2023-05-10",26.0737,26.31,26.0283,26.2555,3103200.0],["2023-05-11",26.1374,26.2828,25.5739,25.5921,4283700.0],["2023-05-12",25.7647,25.9919,25.6193,25.892,4563800.0],["2023-05-15",25.9374,25.9465,25.3376,25.483,2473700.0],["2023-05-16",25.5012,25.6102,25.0104,25.0286,4460000.0],["2023-05-17",25.065,25.1104,24.7105,24.9286,3666500.0],["2023-05-18",24.7469,24.8923,24.5924,24.865,3551200.0],["2023-05-19",24.9832,25.1377,24.7741,24.865,5145100.0],["2023-05-22",24.9832,25.2013,24.8014,24.8923,7264600.0],["2023-05-23",24.8468,25.0831,24.7378,24.865,5623600.0],["2023-05-24",24.8378,24.9286,24.6287,24.7651,4372300.0],["2023-05-25",24.7832,24.8014,24.2016,24.5469,4057500.0],["2023-05-26",24.447,24.5015,24.1834,24.4015,2923900.0],["2023-05-30",24.3743,24.4833,24.1471,24.1743,3406700.0],["2023-05-31",24.2289,24.5197,24.038,24.4379,5231900.0],["2023-06-01",24.5742,24.5833,24.0925,24.2379,6363600.0],["2023-06-02",24.0834,24.4833,24.0107,24.3197,5885200.0],["2023-06-05",24.4106,24.656,24.2561,24.3288,4049900.0],["2023-06-06",24.9014,24.9195,24.3924,24.5015,4737600.0],["2023-06-07",24.6015,24.9832,24.3288,24.9014,4659400.0],["2023-06-08",24.8014,24.9286,24.6287,24.8378,2924200.0],["2023-06-09",24.8559,24.8559,24.5742,24.6196,2975600.0],["2023-06-12",24.7378,24.8105,24.4742,24.6469,2938500.0],["2023-06-13",24.4561,24.6469,24.3379,24.5833,3079500.0],["2023-06-14",24.6469,24.9196,24.6469,24.6833,2986500.0],["2023-06-15",24.7651,24.9195,24.6378,24.8468,3046600.0],["2023-06-16",24.9286,25.1195,24.8378,24.8832,5456200.0],["2023-06-20",24.8287,25.1649,24.7287,24.7378,6088000.0],["2023-06-21",24.6469,25.0013,24.3106,24.9923,4091900.0],["2023-06-22",25.0468,25.1195,24.6287,24.6742,2173900.0],["2023-06-23",24.7287,24.8014,24.2743,24.2834,3303500.0],["2023-06-26",24.3924,24.8196,24.3197,24.7651,3695000.0],["2023-06-27",24.7741,25.0104,24.6742,24.9377,2969000.0],["2023-06-28",24.8832,24.9014,24.5106,24.656,3615700.0],["2023-06-29",24.4833,24.8468,24.4288,24.6923,3593000.0],["2023-06-30",24.7105,24.9014,24.6196,24.8559,3740900.0],["2023-07-03",24.7378,24.9377,24.6651,24.9196,1472300.0],["2023-07-05",24.8559,25.4376,24.7741,25.3376,4780000.0],["2023-07-06",25.1377,25.2195,24.8468,25.2013,3417700.0],["2023-07-07",25.0286,25.1922,24.8559,25.0104,5406700.0],["2023-07-10",24.9559,24.9559,24.5378,24.7287,3227000.0],["2023-07-11",24.7923,25.0468,24.7014,25.0468,2012200.0],["2023-07-12",25.1922,25.5285,25.1104,25.5103,2707800.0],["2023-07-13",25.4285,25.6102,25.3558,25.5921,3336500.0],["2023-07-14",25.5557,25.5557,25.2195,25.3921,4771800.0],["2023-07-17",25.3012,25.3649,24.9377,24.965,5060100.0],["2023-07-18",25.0286,25.2649,24.6287,24.8014,3576600.0],["2023-07-19",24.9195,25.3012,24.8559,25.174,4262700.0],["2023-07-20",25.2195,25.5375,24.9559,25.4648,6020300.0],["2023-07-21",25.483,25.8374,25.374,25.5194,6760800.0],["2023-07-24",25.5648,25.6648,25.274,25.4921,4732000.0],["2023-07-25",25.5194,25.6012,25.3921,25.5557,2960200.0],["2023-07-26",25.5648,26.0465,25.5375,25.8374,5014200.0],["2023-07-27",25.7375,25.8284,25.3103,25.4285,3939500.0],["2023-07-28",25.6944,25.7219,25.3551,25.4468,4105500.0],["2023-07-31",25.6027,25.832,25.4101,25.5294,5821200.0],["2023-08-01",25.4468,25.6211,25.1901,25.1992,5048700.0],["2023-08-02",25.1534,25.7128,24.97,25.4101,5550800.0],["2023-08-03",25.4193,25.5018,24.6857,24.7132,4177700.0],["2023-08-04",24.7958,24.8966,24.2089,24.3097,3095600.0],["2023-08-07",24.4014,24.594,24.4014,24.4565,3231100.0],["2023-08-08",24.4473,24.6857,24.2914,24.5206,4775900.0],["2023-08-09",24.3373,24.8599,24.3189,24.7407,5118900.0],["2023-08-10",24.7591,24.915,24.4748,24.5115,2684300.0],["2023-08-11",24.5848,24.6765,24.429,24.6032,2340200.0],["2023-08-14",24.5848,24.6307,24.2272,24.3097,2151500.0],["2023-08-15",24.1905,24.1905,23.9063,23.9246,2704000.0],["2023-08-16",23.998,24.1355,23.9154,24.0438,2367500.0],["2023-08-17",24.0163,24.2364,23.9888,24.0255,2636200.0],["2023-08-18",24.0346,24.3006,24.0255,24.2456,3305900.0],["2023-08-21",24.1905,24.2639,23.998,24.1539,2387500.0],["2023-08-22",24.108,24.2364,24.0346,24.1814,1728200.0],["2023-08-23",24.3464,24.3556,24.1172,24.3189,1782700.0],["2023-08-24",24.2822,24.6674,24.1355,24.1447,2220000.0],["2023-08-25",24.218,24.4381,24.1722,24.3739,1784500.0],["2023-08-28",24.5207,24.6582,24.3831,24.3923,2336400.0],["2023-08-29",24.4381,24.539,24.2089,24.5298,1739800.0],["2023-08-30",24.5298,24.6582,24.4106,24.5298,3548500.0],["2023-08-31",24.6032,24.6765,24.5298,24.539,3472000.0],["2023-09-01",24.6674,24.7224,24.108,24.3556,4291200.0],["2023-09-05",24.2914,24.4014,23.8512,24.0163,4423700.0],["2023-09-06",24.0071,24.163,23.8329,24.1263,3505400.0],["2023-09-07",24.3189,24.7407,24.3097,24.5848,4670000.0],["2023-09-08",24.6674,24.8233,24.5206,24.7316,4419100.0],["2023-09-11",24.6765,24.9975,24.6765,24.8324,3147200.0],["2023-09-12",24.8416,24.9058,24.6307,24.8783,4746100.0],["2023-09-13",24.9058,25.2267,24.8599,25.135,4564600.0],["2023-09-14",25.2726,25.4652,25.1809,25.4377,3139000.0],["2023-09-15",25.3735,25.5844,25.3368,25.3735,5585500.0],["2023-09-18",25.3643,25.3826,25.1442,25.2634,3195100.0],["2023-09-19",25.3093,25.4377,25.2084,25.2634,4436200.0],["2023-09-20",25.3826,25.5752,25.2451,25.3001,3628500.0],["2023-09-21",25.2267,25.3001,24.7958,24.8141,8283800.0],["2023-09-22",24.7316,24.7591,24.3831,24.4748,8520100.0],["2023-09-25",24.3372,24.5757,24.3006,24.484,5752700.0],["2023-09-26",24.3556,24.3831,23.5945,23.6036,6653200.0],["2023-09-27",23.6495,23.677,22.9984,23.0901,8436800.0],["2023-09-28",23.1176,23.2185,22.5399,22.5583,8997000.0],["2023-09-29",22.7875,22.9709,22.5124,22.6316,6384300.0],["2023-10-02",22.5216,22.5491,21.2194,21.2561,13046000.0],["2023-10-03",21.0452,22.1364,20.9627,21.9714,14559200.0],["2023-10-04",22.1181,22.1456,21.5129,22.0172,7414900.0],["2023-10-05",21.9989,22.0998,21.5587,21.8522,6294200.0],["2023-10-06",21.5862,22.6225,21.1552,22.5491,10498300.0],["2023-10-09",22.5308,23.0534,22.5308,23.0534,6696500.0],["2023-10-10",23.1085,23.4019,23.0718,23.3469,6446900.0],["2023-10-11",23.3744,23.9613,23.2277,23.8879,6509200.0],["2023-10-12",23.7504,23.8788,23.0168,23.2827,6905400.0],["2023-10-13",23.5303,23.732,23.3652,23.6403,3964900.0],["2023-10-16",23.7229,24.0438,23.5486,23.9429,3757500.0],["2023-10-17",23.8146,24.1355,23.7137,23.9613,3259600.0],["2023-10-18",23.8696,23.9613,23.622,23.8237,6018900.0],["2023-10-19",23.7595,23.9429,23.4844,23.5028,5411100.0],["2023-10-20",23.5578,23.6312,23.081,23.1268,6237700.0],["2023-10-23",22.8242,23.1818,22.5766,22.6316,9108500.0],["2023-10-24",22.9434,23.2368,22.8425,23.136,5271800.0],["2023-10-25",22.9893,23.2368,22.815,23.2093,3775700.0],["2023-10-26",23.2735,23.677,23.2002,23.5853,6128400.0],["2023-10-27",23.4936,23.5395,22.9709,23.0626,4646300.0],["2023-10-30",23.1552,23.4146,22.9237,23.2664,5433900.0],["2023-10-31",23.4146,23.4424,23.0534,23.3034,5358900.0],["2023-11-01",23.4053,23.7295,23.0719,23.5257,6445400.0],["2023-11-02",23.4887,24.0166,23.4053,23.8777,6932600.0],["2023-11-03",24.2667,24.3037,23.7758,23.8221,7180700.0],["2023-11-06",23.8221,23.8499,23.3961,23.4238,5096200.0],["2023-11-07",23.4516,23.4701,23.2015,23.2108,5105800.0],["2023-11-08",23.0997,23.2015,22.7662,23.1367,5748900.0],["2023-11-09",23.1552,23.4794,22.9607,22.9885,5798700.0],["2023-11-10",23.1552,23.2386,22.9515,23.1552,5785200.0],["2023-11-13",23.0256,23.1367,22.794,22.9793,7709500.0],["2023-11-14",23.572,24.1,23.5257,24.0537,11983600.0],["2023-11-15",24.0073,24.2945,23.748,23.8499,8515900.0],["2023-11-16",24.1,24.2296,23.8592,23.8684,6235300.0],["2023-11-17",24.0259,24.1833,23.8869,24.1555,11175500.0],["2023-11-20",24.0537,24.1833,23.7295,24.137,5482500.0],["2023-11-21",24.1463,24.1926,23.8499,24.0907,5089000.0],["2023-11-22",24.2111,24.2852,23.9425,24.2574,4515000.0],["2023-11-24",24.2667,24.2945,24.0722,24.1741,2349700.0],["2023-11-27",24.1648,24.2852,23.9703,24.2667,6925700.0],["2023-11-28",24.3037,24.5168,24.2019,24.2482,4604600.0],["2023-11-29",24.3037,24.3037,23.8592,23.9055,6136200.0],["2023-11-30",23.9796,23.9888,23.5998,23.748,11197900.0],["2023-12-01",23.711,24.276,23.5998,24.2667,8937400.0],["2023-12-04",24.0814,24.6557,24.0073,24.489,7242700.0],["2023-12-05",24.5075,24.5168,24.1555,24.2111,3965000.0],["2023-12-06",24.3778,24.4797,24.2482,24.4612,4465900.0],["2023-12-07",24.5446,24.7761,24.4334,24.4797,4085900.0],["2023-12-08",24.489,24.526,24.1648,24.3593,4011700.0],["2023-12-11",24.2574,24.489,24.2204,24.3964,3337100.0],["2023-12-12",24.4427,24.4705,24.1741,24.2482,3048300.0],["2023-12-13",24.313,25.1281,24.1278,25.0354,5804100.0],["2023-12-14",25.2299,25.3411,24.6372,24.7113,5716700.0],["2023-12-15",24.526,24.6742,24.3037,24.526,9785800.0],["2023-12-18",24.526,24.7391,24.4056,24.4427,4262600.0],["2023-12-19",24.5631,24.6835,24.4519,24.5816,5211600.0],["2023-12-20",24.5353,24.6835,24.1278,24.1555,5029400.0],["2023-12-21",24.2389,24.3964,23.9796,24.1185,3082800.0],["2023-12-22",24.2389,24.4982,24.2389,24.313,3440000.0],["2023-12-26",24.2389,24.5631,24.2204,24.4797,1946800.0],["2023-12-27",24.4334,24.4797,24.2852,24.3408,1928200.0],["2023-12-28",24.276,24.6279,24.2482,24.5909,2735800.0],["2023-12-29",24.4612,24.6094,24.4241,24.5909,2197900.0],["2024-01-02",24.4056,25.0725,24.4056,25.0169,3317600.0],["2024-01-03",25.0354,25.0447,24.7761,24.9058,3725400.0],["2024-01-04",24.9613,25.0262,24.7576,24.878,2720000.0],["2024-01-05",24.8224,25.1281,24.7298,25.0447,3669300.0],["2024-01-08",24.9799,25.304,24.8687,25.2763,4061300.0],["2024-01-09",25.1373,25.3411,25.0077,25.1373,3779600.0],["2024-01-10",25.1281,25.48,25.0818,25.3226,4248400.0],["2024-01-11",25.2207,25.2577,24.4612,24.5446,3223100.0],["2024-01-12",24.702,24.8039,24.5445,24.7668,2731100.0],["2024-01-16",24.6094,24.702,24.3223,24.3408,3178700.0],["2024-01-17",24.1741,24.4241,23.8314,24.0259,2746500.0],["2024-01-18",23.8869,23.9703,23.5535,23.7573,4348000.0],["2024-01-19",23.8684,23.8684,23.5906,23.711,3988500.0],["2024-01-22",23.7943,24.1092,23.5906,23.7017,5487500.0],["2024-01-23",23.6924,23.8314,23.6091,23.7851,3724800.0],["2024-01-24",23.9703,23.9796,23.2664,23.322,3202300.0],["2024-01-25",23.6183,23.6832,23.3497,23.6739,4560800.0],["2024-01-26",23.7943,23.9333,23.7295,23.9147,5181900.0],["2024-01-29",23.9147,24.3037,23.7387,24.1648,5595800.0],["2024-01-30",24.0814,24.3686,23.9333,24.1926,4324900.0],["2024-01-31",24.4334,24.526,23.8869,24.0537,6598200.0],["2024-02-01",23.961,24.4149,23.8314,24.4056,3333400.0],["2024-02-02",24.0922,24.1858,23.6712,23.9518,3419400.0],["2024-02-05",23.6805,23.9331,23.4747,23.6244,4274600.0],["2024-02-06",23.5589,23.6899,23.4373,23.4653,4647400.0],["2024-02-07",23.5589,23.6244,23.3624,23.4747,2875800.0],["2024-02-08",23.4279,23.5121,23.2314,23.4466,4098300.0],["2024-02-09",23.3718,23.6337,23.3437,23.6244,2515200.0],["2024-02-12",23.6431,24.0267,23.587,23.9799,3312300.0],["2024-02-13",23.8115,23.9051,23.2033,23.6524,3786300.0],["2024-02-14",23.6899,23.8302,23.5121,23.746,3206900.0],["2024-02-15",23.877,24.3074,23.8489,24.298,5377100.0],["2024-02-16",24.2232,24.4009,24.0735,24.2325,3425400.0],["2024-02-20",24.2325,24.6161,24.1951,24.3448,6302900.0],["2024-02-21",24.3354,24.6629,23.8115,24.56,6491900.0],["2024-02-22",24.4009,24.5413,24.2232,24.3635,9624800.0],["2024-02-23",24.4197,24.7378,24.3822,24.4384,6535800.0],["2024-02-26",24.3074,24.3635,23.9425,24.0548,3487400.0],["2024-02-27",24.1951,24.3542,24.0173,24.3448,3016200.0],["2024-02-28",24.3355,24.4103,24.1577,24.1858,4432500.0],["2024-02-29",24.3261,24.5132,24.139,24.3822,9693700.0],["2024-03-01",24.3261,24.5226,24.0548,24.4477,8293000.0],["2024-03-04",24.3074,24.9717,24.3074,24.8968,3933600.0],["2024-03-05",25.0185,25.2804,24.7752,24.8781,5034700.0],["2024-03-06",25.0465,25.2243,24.9997,25.1401,4282200.0],["2024-03-07",25.2898,25.3646,25.1401,25.2336,3389300.0],["2024-03-08",25.3272,25.3833,25.0465,25.2711,4710000.0],["2024-03-11",25.2617,25.5143,25.1307,25.3366,3433200.0],["2024-03-12",25.1775,25.2991,24.8781,25.0933,4192100.0],["2024-03-13",25.1962,25.3272,24.9342,24.9342,4579600.0],["2024-03-14",24.8313,24.9436,24.3635,24.6629,5978300.0],["2024-03-15",24.6629,24.9342,24.6629,24.7939,8671300.0],["2024-03-18",24.7845,25.0839,24.7378,24.9342,3648000.0],["2024-03-19",25.0185,25.1869,24.8688,25.112,3952400.0],["2024-03-20",25.0372,25.2804,24.953,25.1307,3702800.0],["2024-03-21",25.2149,25.4395,25.1307,25.3553,3607500.0],["2024-03-22",25.4956,25.5518,25.2149,25.3553,3377800.0],["2024-03-25",25.4676,25.4863,25.2243,25.4021,3586300.0],["2024-03-26",25.4114,25.4395,25.1494,25.2336,4876300.0],["2024-03-27",25.3927,25.7202,25.3646,25.6921,3767700.0],["2024-03-28",25.7295,25.9354,25.6266,25.8792,4883300.0],["2024-04-01",25.9166,25.9166,25.5705,25.7108,2170300.0],["2024-04-02",25.6547,25.9634,25.6266,25.7295,2579500.0],["2024-04-03",25.6921,25.795,25.533,25.5798,2334500.0],["2024-04-04",25.7763,25.7857,25.2243,25.4208,3972600.0],["2024-04-05",25.243,25.533,25.1775,25.4395,2747400.0],["2024-04-08",25.505,25.795,25.4488,25.6827,2423600.0],["2024-04-09",25.7669,25.8979,25.7202,25.8605,3359800.0],["2024-04-10",25.3833,25.5705,25.2149,25.5424,4740500.0],["2024-04-11",25.6827,25.6827,25.2898,25.4956,6434400.0],["2024-04-12",25.5705,25.7202,25.2617,25.3272,3484200.0],["2024-04-15",25.4769,25.5611,24.9623,25.0933,3328000.0],["2024-04-16",25.0746,25.0746,24.5694,24.85,3210800.0],["2024-04-17",25.0652,25.4769,24.981,25.4021,3319600.0],["2024-04-18",25.5705,25.6921,25.3085,25.636,3492500.0],["2024-04-19",25.7389,26.0196,25.6921,25.8044,5768700.0],["2024-04-22",25.795,26.216,25.7015,26.1131,3159000.0],["2024-04-23",26.0663,26.2815,25.926,26.1318,2637100.0],["2024-04-24",25.9354,26.4032,25.7669,26.3657,5601100.0],["2024-04-25",26.347,26.4312,26.0289,26.2909,4203900.0],["2024-04-26",26.2909,26.3938,26.1225,26.1412,4606900.0],["2024-04-29",26.3159,26.4765,26.2026,26.3537,2797500.0],["2024-04-30",26.1365,26.4765,25.9381,26.3159,4056900.0],["2024-05-01",26.2593,26.8449,26.2404,26.5426,4141300.0],["2024-05-02",26.6277,26.9394,26.5237,26.9205,3522700.0],["2024-05-03",27.081,27.1472,26.7316,26.9583,3485800.0],["2024-05-06",27.0338,27.2038,26.8071,27.1661,4716000.0],["2024-05-07",27.2983,27.5533,27.1566,27.44,5500100.0],["2024-05-08",27.0905,27.4116,26.9016,27.1283,6180500.0],["2024-05-09",27.1944,27.3644,26.7504,27.2983,7911800.0],["2024-05-10",27.4116,27.44,26.9299,27.0905,4425600.0],["2024-05-13",27.1094,27.3077,27.0905,27.2038,4221400.0],["2024-05-14",27.4211,27.4211,27.1472,27.27,3552000.0],["2024-05-15",27.5439,27.6572,27.4305,27.5156,3909700.0],["2024-05-16",27.4967,27.7706,27.4872,27.5344,3237900.0],["2024-05-17",27.5156,27.6289,27.3172,27.61,9362400.0],["2024-05-20",27.6572,27.6761,27.3833,27.5061,4729200.0],["2024-05-21",27.4872,27.8084,27.4211,27.5911,2952300.0],["2024-05-22",27.4872,27.5817,27.2416,27.27,3087200.0],["2024-05-23",27.1283,27.1283,26.5049,26.5237,3145600.0],["2024-05-24",26.6182,26.6277,26.2876,26.486,3715800.0],["2024-05-28",26.5143,26.7032,26.3348,26.3537,4117600.0],["2024-05-29",26.1554,26.3915,26.0704,26.2309,3582900.0],["2024-05-30",26.3726,26.4482,26.2498,26.4293,2516200.0],["2024-05-31",26.5426,27.4872,26.4954,27.4494,9429800.0],["2024-06-03",27.4494,27.5439,26.9866,27.0244,5819700.0],["2024-06-04",26.9205,27.61,26.8166,27.4967,4962200.0],["2024-06-05",27.4211,27.4778,27.1188,27.1377,3010800.0],["2024-06-06",27.0055,27.2227,26.8827,26.9583,3112700.0],["2024-06-07",26.6843,26.8921,26.5804,26.7127,3730100.0],["2024-06-10",26.6843,26.9394,26.5521,26.8543,3314400.0],["2024-06-11",26.6465,26.8449,26.5049,26.7504,4177800.0],["2024-06-12",27.1472,27.1472,26.5049,26.6088,4830500.0],["2024-06-13",26.5615,26.741,26.3726,26.7221,3970100.0],["2024-06-14",26.5899,26.7221,26.4671,26.6088,1806800.0],["2024-06-17",26.4482,26.6371,26.3159,26.4482,2914500.0],["2024-06-18",26.3632,26.6088,26.2876,26.5143,4220400.0],["2024-06-20",26.5899,26.9677,26.5237,26.7693,3610500.0],["2024-06-21",26.741,26.9488,26.7032,26.7504,13442100.0],["2024-06-24",26.7221,27.3644,26.7221,27.2794,2998400.0],["2024-06-25",27.2322,27.2794,26.9205,27.2322,4371700.0],["2024-06-26",27.081,27.44,26.9394,27.4117,4590200.0],["2024-06-27",27.4683,27.5533,27.3644,27.3928,5492000.0],["2024-06-28",27.44,27.4872,26.996,27.2133,5331900.0],["2024-07-01",27.3172,27.4211,27.0527,27.1094,4268600.0],["2024-07-02",27.1472,27.1472,26.9583,26.9866,2529600.0],["2024-07-03",26.9677,27.3644,26.9583,27.0527,2031700.0],["2024-07-05",27.0433,27.1944,26.9205,26.9583,6199600.0],["2024-07-08",27.0527,27.1472,26.8449,26.9866,3434700.0],["2024-07-09",26.9394,27.5628,26.9394,27.3077,4870900.0],["2024-07-10",27.4494,27.6006,27.185,27.5911,3627100.0],["2024-07-11",27.8651,28.2618,27.7423,28.054,3455500.0],["2024-07-12",28.2145,28.564,28.1106,28.4035,3596500.0],["2024-07-15",28.309,28.4318,28.0256,28.0823,3056400.0],["2024-07-16",28.2807,28.4412,28.139,28.3657,3627900.0],["2024-07-17",28.4507,29.1686,28.394,28.9891,2892000.0],["2024-07-18",28.8474,29.4047,28.8285,28.9702,3257600.0],["2024-07-19",29.008,29.008,28.5451,28.8002,2920400.0],["2024-07-22",28.838,29.1686,28.8002,29.093,2322000.0],["2024-07-23",29.1024,29.1024,28.8285,28.8663,5755700.0],["2024-07-24",29.1497,29.3953,28.9135,29.2914,3496000.0],["2024-07-25",29.4614,29.8014,29.3197,29.3575,5480800.0],["2024-07-26",29.5181,29.7164,29.433,29.5936,2162300.0],["2024-07-29",29.6975,29.7164,29.2914,29.5936,3514400.0],["2024-07-30",29.537,29.7448,29.4425,29.6786,3809000.0],["2024-07-31",29.7596,29.8739,29.55,29.7691,2910900.0],["2024-08-01",29.9311,30.3121,29.6739,30.255,3325000.0],["2024-08-02",30.4836,30.8456,29.9692,30.3026,5209800.0],["2024-08-05",30.3312,30.3883,29.0833,29.1214,5987800.0],["2024-08-06",29.1499,29.8358,29.1023,29.4738,5925200.0],["2024-08-07",29.8739,30.0263,29.3881,29.6262,5596500.0],["2024-08-08",29.4262,29.6834,29.2833,29.5786,3719100.0],["2024-08-09",29.5977,29.912,29.2071,29.8644,4434600.0],["2024-08-12",29.8358,30.1025,29.8072,30.0644,2800600.0],["2024-08-13",30.1788,30.1978,29.9787,30.1407,2997600.0],["2024-08-14",30.1407,30.455,30.0263,30.3312,2755700.0],["2024-08-15",30.1788,30.2645,29.912,30.2264,3266200.0],["2024-08-16",30.3693,30.4836,30.1978,30.3883,8375800.0],["2024-08-19",30.3883,30.6455,30.3883,30.6074,2376800.0],["2024-08-20",30.5693,30.7313,30.5026,30.6265,3384900.0],["2024-08-21",30.5789,30.9123,30.5789,30.7884,4591200.0],["2024-08-22",30.7408,31.0456,30.7408,31.0266,2171300.0],["2024-08-23",31.0742,31.1885,30.9694,31.0742,3158300.0],["2024-08-26",31.1885,31.4457,31.1409,31.2552,5225600.0],["2024-08-27",31.1885,31.3981,31.0933,31.1695,5433700.0],["2024-08-28",31.2552,31.5315,31.2171,31.3028,5831300.0],["2024-08-29",31.2838,31.3219,30.9885,31.2647,3213500.0],["2024-08-30",31.3886,31.56,31.2552,31.4934,9601700.0],["2024-09-03",31.5505,31.7601,31.36,31.6172,2869900.0],["2024-09-04",31.7315,31.9697,31.5124,31.6458,2565500.0],["2024-09-05",31.903,31.9125,31.6648,31.8172,2650600.0],["2024-09-06",31.8649,31.903,31.5886,31.6267,3197100.0],["2024-09-09",31.6458,31.9411,31.6172,31.8649,4744700.0],["2024-09-10",31.9125,32.2364,31.6648,31.922,6661600.0],["2024-09-11",31.8554,31.9982,31.4648,31.9697,5306600.0],["2024-09-12",32.0649,32.1602,31.7696,32.0364,4370800.0],["2024-09-13",32.1221,32.5222,32.0649,32.446,3956200.0],["2024-09-16",32.5603,32.8556,32.5222,32.7508,3613600.0],["2024-09-17",32.7127,32.7889,32.5127,32.5603,2387900.0],["2024-09-18",32.5698,32.7413,32.2459,32.4555,2452800.0],["2024-09-19",32.1792,32.284,31.741,32.2269,4097800.0],["2024-09-20",32.2745,32.5222,32.1316,32.465,6689000.0],["2024-09-23",32.5603,32.7222,32.4174,32.646,3316400.0],["2024-09-24",32.4364,32.9318,32.3317,32.627,3322700.0],["2024-09-25",32.827,32.827,32.3126,32.5603,4066800.0],["2024-09-26",32.5031,32.7603,32.3412,32.5031,2262400.0],["2024-09-27",32.7032,32.8747,32.5317,32.7508,2830100.0],["2024-09-30",32.9318,33.0556,32.6555,33.008,2720400.0],["2024-10-01",33.008,33.4367,32.8937,33.1795,2663400.0],["2024-10-02",32.9128,33.1223,32.808,33.0366,1983900.0],["2024-10-03",33.1319,33.2176,32.9223,33.0461,2389700.0],["2024-10-04",32.827,33.0366,32.7222,32.9985,2435600.0],["2024-10-07",32.8461,32.8842,32.3507,32.4079,3501000.0],["2024-10-08",32.5508,32.7794,32.5031,32.5031,1832500.0],["2024-10-09",32.4555,32.6841,32.2745,32.3793,2020400.0],["2024-10-10",32.446,32.5984,32.0554,32.1411,1786600.0],["2024-10-11",32.1411,32.3888,32.1411,32.3221,1706100.0],["2024-10-14",32.3602,32.6651,32.2555,32.5984,1695700.0],["2024-10-15",32.7699,33.17,32.7318,32.8556,1728100.0],["2024-10-16",32.9794,33.4653,32.9413,33.4367,2589500.0],["2024-10-17",33.4081,33.4176,33.17,33.3033,3125900.0],["2024-10-18",33.2938,33.5034,33.1223,33.4748,2192700.0],["2024-10-21",33.4367,33.5224,33.1985,33.2748,2194600.0],["2024-10-22",32.9509,33.2366,32.9318,33.1223,3212200.0],["2024-10-23",33.1223,33.6463,33.0747,33.6367,3259700.0],["2024-10-24",33.6653,33.7987,33.5224,33.5891,1895100.0],["2024-10-25",33.7606,33.7892,33.1223,33.17,2653300.0],["2024-10-28",33.1414,33.532,33.1414,33.4748,2866100.0],["2024-10-29",33.3224,33.3224,32.7508,32.7889,4162400.0],["2024-10-30",33.0842,33.7606,33.0842,33.4653,6105100.0],["2024-10-31",33.4605,34.0268,33.4413,33.7484,3307400.0],["2024-11-01",33.854,34.0268,33.0477,33.1053,3137000.0],["2024-11-04",33.0093,33.6333,32.8558,33.3453,5722200.0],["2024-11-05",33.2109,33.8348,33.1245,33.8156,3594900.0],["2024-11-06",33.8924,34.0652,33.662,33.7484,5017400.0],["2024-11-07",33.8924,33.9788,33.4221,33.5949,2945700.0],["2024-11-08",33.806,34.7179,33.6812,34.5259,4630900.0],["2024-11-11",34.5067,34.9386,34.4395,34.7659,4163100.0],["2024-11-12",34.6795,34.8427,34.5067,34.5067,4073900.0],["2024-11-13",34.7467,34.9482,34.4587,34.7947,3670300.0],["2024-11-14",34.8235,35.0058,34.4875,34.5739,2933500.0],["2024-11-15",34.6123,35.265,34.5739,35.1018,9191600.0],["2024-11-18",35.0346,35.3418,34.8715,35.3322,5888300.0],["2024-11-19",35.2266,35.6777,35.0922,35.6201,3356500.0],["2024-11-20",35.6585,35.8217,35.4282,35.8025,3055000.0],["2024-11-21",35.8121,36.4168,35.7257,36.3304,3023000.0],["2024-11-22",36.4648,36.5416,36.1097,36.196,2678600.0],["2024-11-25",36.3496,36.6952,36.1865,36.4264,4209600.0],["2024-11-26",36.4552,36.7432,36.34,36.7144,1858300.0],["2024-11-27",36.8679,37.0119,36.6664,36.7144,2431500.0],["2024-11-29",36.6952,36.772,36.3784,36.5608,2276800.0],["2024-12-02",36.628,36.676,35.8409,35.8505,3361000.0],["2024-12-03",36.0905,36.1289,35.5241,35.5721,3655900.0],["2024-12-04",35.5337,35.8121,35.4378,35.7545,5806100.0],["2024-12-05",35.7065,35.9945,35.7065,35.7833,2712600.0],["2024-12-06",35.7545,35.8793,35.4954,35.5721,3823400.0],["2024-12-09",35.4378,35.6201,35.0538,35.1402,5285600.0],["2024-12-10",35.0634,35.2938,34.6699,35.1402,5217400.0],["2024-12-11",35.265,35.3802,34.977,35.2842,4186800.0],["2024-12-12",35.4858,35.5722,34.9674,35.0634,5437100.0],["2024-12-13",35.0826,35.3322,34.9578,35.0826,2556900.0],["2024-12-16",35.1114,35.3322,34.8715,34.8811,3104600.0],["2024-12-17",34.6411,35.025,34.5259,34.7563,3019000.0],["2024-12-18",34.6603,35.0538,33.998,34.0076,3642000.0],["2024-12-19",33.9404,34.7947,33.9404,34.4299,4303400.0],["2024-12-20",34.3627,34.9003,34.2763,34.7179,10404000.0],["2024-12-23",34.5739,35.0154,34.3915,34.977,2261800.0],["2024-12-24",34.9099,35.3802,34.8523,35.3802,1038500.0],["2024-12-26",35.1786,35.409,35.1306,35.3706,1236900.0],["2024-12-27",35.0922,35.4666,35.0346,35.2842,1929300.0],["2024-12-30",35.0922,35.3034,34.881,35.2266,2061000.0],["2024-12-31",35.2746,35.4954,35.0922,35.2842,1947400.0],["2025-01-02",35.505,35.6393,34.8139,34.9003,5607300.0],["2025-01-03",34.9386,35.217,34.7275,34.929,2651700.0],["2025-01-06",34.8906,34.977,34.0844,34.142,3428700.0],["2025-01-07",34.2284,34.4971,34.1804,34.3339,2764900.0],["2025-01-08",34.2859,34.9962,34.1612,34.9866,2846400.0],["2025-01-10",34.7851,35.0826,34.5547,34.5835,3781000.0],["2025-01-13",34.4587,34.9866,34.4011,34.8811,3594200.0],["2025-01-14",34.9195,35.4666,34.8235,35.2554,2054200.0],["2025-01-15",35.8313,35.8313,35.2746,35.4282,2426900.0],["2025-01-16",35.3994,36.5896,35.2938,36.5032,3377500.0],["2025-01-17",36.4552,36.7624,36.3208,36.58,3496900.0],["2025-01-21",36.9351,37.2711,36.8584,37.0119,3267800.0],["2025-01-22",36.9447,37.0407,36.1961,36.2632,4078700.0],["2025-01-23",36.2824,36.3304,35.9849,36.0905,3043000.0],["2025-01-24",35.9369,36.388,35.8889,36.244,4017400.0],["2025-01-27",36.388,36.4744,34.5451,34.9194,8554200.0],["2025-01-28",35.217,35.4378,34.4779,34.9578,5711800.0],["2025-01-29",35.0154,35.4666,34.9866,35.169,3791700.0],["2025-01-30",35.5817,36.2536,35.4954,36.2057,3791700.0],["2025-01-31",36.1481,36.2344,35.7833,35.8025,4410200.0],["2025-02-03",35.493,36.4892,35.348,36.3441,3327600.0],["2025-02-04",36.1507,36.3634,35.7445,36.1603,2812900.0],["2025-02-05",36.5955,37.0114,36.4215,36.8567,2617700.0],["2025-02-06",36.9244,37.0017,36.6342,36.934,2259800.0],["2025-02-07",36.8567,37.2242,36.6246,36.6826,3051400.0],["2025-02-10",36.5955,36.9534,36.3248,36.8567,2758000.0],["2025-02-11",36.7986,37.1952,36.5182,37.1661,3929400.0],["2025-02-12",36.7213,37.7077,36.3344,37.524,7425500.0],["2025-02-13",37.7174,38.5781,37.5723,38.2977,6651200.0],["2025-02-14",38.3267,38.6748,38.2396,38.375,5293900.0],["2025-02-18",38.4137,38.6265,38.1429,38.5491,3815300.0],["2025-02-19",38.4524,38.8296,38.3654,38.7812,3847700.0],["2025-02-20",38.6458,38.7812,38.3557,38.6652,3155800.0],["2025-02-21",38.4814,38.9069,38.3847,38.7522,5460100.0],["2025-02-24",38.7909,38.965,38.5201,38.6168,4370000.0],["2025-02-25",38.6265,38.8199,38.2977,38.5298,3939800.0],["2025-02-26",38.3944,38.9553,38.3944,38.6748,3134200.0],["2025-02-27",38.6748,39.081,38.6265,38.7715,6053100.0],["2025-02-28",39.081,39.5356,38.7135,39.4679,7605300.0],["2025-03-03",39.4485,39.9418,39.4098,39.8741,4614200.0],["2025-03-04",39.8837,40.0868,38.3944,38.4621,5021300.0],["2025-03-05",38.201,38.7232,38.0462,38.346,4412000.0],["2025-03-06",38.1526,38.3267,37.1855,37.3209,6233000.0],["2025-03-07",37.3209,37.6594,36.818,37.2338,10561100.0],["2025-03-10",37.2338,37.4853,36.7793,37.2532,8036100.0],["2025-03-11",37.4369,37.8915,37.1855,37.5433,5877300.0],["2025-03-12",37.6594,38.0269,37.5336,37.7561,4637600.0],["2025-03-13",37.7561,37.9011,37.1758,37.3982,3742500.0],["2025-03-14",37.4563,38.2203,37.3886,38.1816,4470000.0],["2025-03-17",38.2203,38.6652,37.9495,38.0656,4846500.0],["2025-03-18",37.6884,38.0365,37.3982,37.6594,5973500.0],["2025-03-19",37.7271,38.2203,37.6304,37.9882,4706000.0],["2025-03-20",37.9785,38.4137,37.9592,38.2687,4651900.0],["2025-03-21",38.3557,38.6555,37.7851,37.9398,10562500.0],["2025-03-24",38.2203,38.7425,38.0269,38.5298,4509400.0],["2025-03-25",38.5104,38.5588,38.0462,38.3073,3254800.0],["2025-03-26",38.4621,38.7522,38.4331,38.6652,4530400.0],["2025-03-27",38.7619,38.8876,38.4331,38.4427,2455200.0],["2025-03-28",38.7522,38.8876,38.4621,38.6071,3594300.0],["2025-03-31",38.6845,39.11,38.4331,38.7715,5911800.0],["2025-04-01",38.6845,39.1197,38.4911,39.0714,4294100.0],["2025-04-02",38.8876,39.3905,38.7619,39.3035,2585200.0],["2025-04-03",39.3035,39.3905,38.3654,38.4427,8705600.0],["2025-04-04",38.4524,38.5394,35.6478,35.9959,8391100.0],["2025-04-07",35.5317,36.6729,34.4679,35.9379,8192400.0],["2025-04-08",36.7503,37.0791,35.4544,35.8896,7126900.0],["2025-04-09",35.435,37.1952,34.5066,36.8954,9395000.0],["2025-04-10",36.5569,37.3305,36.1894,36.7599,6311200.0],["2025-04-11",36.6052,37.2532,35.9863,37.2242,5635200.0],["2025-04-14",37.4659,38.1526,37.2725,37.9688,3642700.0],["2025-04-15",38.1333,38.4331,37.9205,38.1719,2593400.0],["2025-04-16",38.1816,38.2977,37.3982,37.669,4404600.0],["2025-04-17",37.8818,38.5588,37.8044,37.9979,3938200.0],["2025-04-21",37.8334,37.9495,36.5182,36.8567,4747600.0],["2025-04-22",37.2628,37.9011,36.9147,37.7367,5117800.0],["2025-04-23",37.8818,38.4911,37.64,38.0269,6163500.0],["2025-04-24",37.8915,38.4911,37.7464,38.375,2600400.0],["2025-04-25",38.3944,38.5491,37.9592,38.1526,3746600.0],["2025-04-28",38.1139,38.5008,38.0172,38.4234,4831700.0],["2025-04-29",38.2977,38.6071,38.1042,38.4137,4960000.0],["2025-04-30",38.3845,38.4137,37.4008,38.0923,4678800.0],["2025-05-01",38.0826,38.5208,37.8683,37.9462,3957300.0],["2025-05-02",38.3066,38.4235,38.0436,38.2774,5459000.0],["2025-05-05",38.1507,38.2968,37.7417,38.2871,3366200.0],["2025-05-06",38.0631,38.5209,38.0631,38.3358,5363600.0],["2025-05-07",37.693,39.6701,37.693,39.4267,7792500.0],["2025-05-08",39.3682,39.6799,38.5403,38.5793,7174500.0],["2025-05-09",38.6767,38.7643,38.1994,38.5501,4955600.0],["2025-05-12",38.5598,38.667,37.1378,37.3229,4768400.0],["2025-05-13",37.2839,37.3813,36.758,36.8359,3893200.0],["2025-05-14",36.8261,37.0501,36.2515,36.8943,4370100.0],["2025-05-15",37.0988,37.7904,37.0988,37.6832,3299200.0],["2025-05-16",37.693,38.0826,37.4884,38.0631,2913100.0],["2025-05-19",37.5371,38.9884,37.5371,38.8812,6341200.0],["2025-05-20",38.7741,39.0565,38.4332,38.4819,4669700.0],["2025-05-21",38.4235,38.5014,37.7806,37.8391,3924600.0],["2025-05-22",37.7125,37.7125,37.1378,37.4982,4136200.0],["2025-05-23",37.7319,38.0826,37.3618,38.0046,3073900.0],["2025-05-27",38.3942,38.4137,38.1313,38.2579,2548500.0],["2025-05-28",38.1702,38.2579,37.654,37.7417,2465200.0],["2025-05-29",37.6248,38.0144,37.4787,37.9754,2717500.0],["2025-05-30",37.9072,38.5793,37.7125,38.5111,6150900.0],["2025-06-02",38.2481,38.5695,38.1313,38.5598,3127700.0],["2025-06-03",38.667,38.8715,38.0046,38.404,3779300.0],["2025-06-04",38.3553,38.5696,37.9852,38.0631,3048600.0],["2025-06-05",37.9852,38.1118,37.7709,37.9754,3174100.0],["2025-06-06",38.0826,38.3358,37.8099,38.2579,4829000.0],["2025-06-09",38.1605,38.5598,37.9559,38.3261,4459400.0],["2025-06-10",38.3066,38.5988,38.2384,38.5598,4163200.0],["2025-06-11",38.6767,38.8812,38.3261,38.4332,4027600.0],["2025-06-12",38.4332,38.8715,38.2676,38.8715,3664200.0],["2025-06-13",38.8423,38.9591,38.3942,38.4916,3638500.0],["2025-06-16",38.6962,38.9689,38.1507,38.3358,3758400.0],["2025-06-17",38.3358,38.3748,37.9462,38.2579,4397600.0],["2025-06-18",38.2579,38.6085,38.1118,38.2579,4725900.0],["2025-06-20",38.2287,38.7254,38.1507,38.4916,6150700.0],["2025-06-23",38.7643,39.4948,38.628,39.4559,5542800.0],["2025-06-24",39.4559,39.7286,39.3195,39.4656,4266800.0],["2025-06-25",39.339,39.378,38.6085,38.6962,3858900.0],["2025-06-26",38.6864,38.8325,38.3748,38.5793,4714800.0],["2025-06-27",38.5988,39.2026,38.5111,38.9299,7013700.0],["2025-06-30",38.852,39.3098,38.7449,39.2903,4005500.0],["2025-07-01",39.2026,39.4559,38.9494,39.0176,5694500.0],["2025-07-02",38.7741,38.9397,37.9267,38.3845,3879200.0],["2025-07-03",38.3455,38.6864,38.2092,38.5306,2207700.0],["2025-07-07",38.5403,38.6962,38.3261,38.5988,3148400.0],["2025-07-08",38.2676,38.365,37.5761,37.9852,5455200.0],["2025-07-09",38.141,38.3942,37.7806,38.3163,3420800.0],["2025-07-10",38.1215,38.6085,38.0144,38.5695,4473600.0],["2025-07-11",38.3261,38.6864,38.0826,38.5403,4008400.0],["2025-07-14",38.628,39.3,38.4819,38.9104,2800100.0],["2025-07-15",38.7936,39.1052,38.6962,38.8325,3917200.0],["2025-07-16",38.7254,39.1929,38.6377,39.0955,5102800.0],["2025-07-17",38.8033,39.4169,38.8033,39.1734,4516600.0],["2025-07-18",39.2319,39.9234,39.2319,39.8357,3870300.0],["2025-07-21",39.826,40.8,39.8065,40.6344,6664400.0],["2025-07-22",40.7902,41.0142,40.576,40.9948,4397500.0],["2025-07-23",41.0532,41.1311,40.3325,40.6052,3118500.0],["2025-07-24",40.8,40.9071,40.5078,40.8097,3956900.0],["2025-07-25",40.8779,41.1603,40.8,41.0824,2935800.0],["2025-07-28",40.9948,41.0727,40.1377,40.1961,4013100.0],["2025-07-29",40.4688,41.1116,40.2643,41.0824,4437500.0],["2025-07-30",41.1214,41.7837,41.1214,41.3649,4512100.0],["2025-07-31",41.1394,41.708,41.0315,41.6198,2829800.0],["2025-08-01",41.6198,42.012,41.2962,41.757,3261400.0],["2025-08-04",41.9139,42.6591,41.9041,42.4826,5148900.0],["2025-08-05",42.4826,42.6198,41.9237,42.061,6429500.0],["2025-08-06",42.2375,42.2767,40.9433,41.0217,7779900.0],["2025-08-07",40.7766,41.5413,40.5021,41.5413,5635400.0],["2025-08-08",41.6688,41.8257,41.0903,41.4531,3851100.0],["2025-08-11",41.5119,41.6982,41.2766,41.3257,3323400.0],["2025-08-12",41.3747,41.5708,40.7962,41.5315,3799200.0],["2025-08-13",41.6884,41.8551,41.4629,41.8453,3331200.0],["2025-08-14",41.8747,41.9924,41.5904,41.7178,4033700.0],["2025-08-15",41.7276,41.8257,40.9825,41.1296,3727200.0],["2025-08-18",41.0609,41.2766,40.806,40.8943,2796400.0],["2025-08-19",40.9041,41.5315,40.9041,41.4531,2576500.0],["2025-08-20",41.6688,41.9727,41.4727,41.708,2644700.0],["2025-08-21",41.6982,41.8551,41.3943,41.4629,2614600.0],["2025-08-22",41.6296,42.1296,41.5021,42.1002,3793700.0],["2025-08-25",41.7963,42.159,41.6884,41.8355,3016700.0],["2025-08-26",41.8649,41.8649,41.2766,41.5512,4133800.0],["2025-08-27",41.4531,41.7963,41.4335,41.61,2491600.0],["2025-08-28",41.5021,41.61,41.257,41.3158,2184900.0],["2025-08-29",41.3845,41.5315,41.257,41.4433,1756600.0],["2025-09-02",41.1982,41.561,40.8158,41.2864,2361900.0],["2025-09-03",41.0903,41.4041,40.806,40.9825,2807700.0],["2025-09-04",41.0903,41.0903,37.698,39.051,15860500.0],["2025-09-05",38.7079,39.7962,38.6294,39.5413,10085200.0],["2025-09-08",39.5412,39.7275,39.2373,39.4432,4587700.0],["2025-09-09",39.453,39.8746,39.2079,39.6981,2642800.0],["2025-09-10",39.7667,40.0315,39.5903,39.9334,2722000.0],["2025-09-11",39.9236,40.3942,39.6589,40.3256,4422500.0],["2025-09-12",40.0315,40.3942,39.953,40.2079,2379900.0],["2025-09-15",40.2374,40.3354,39.7471,39.7471,4361200.0],["2025-09-16",39.6197,39.7668,38.5314,38.6,5385400.0],["2025-09-17",38.8059,39.2961,38.6687,38.8353,4378200.0],["2025-09-18",38.7275,39.5216,38.5608,39.3746,6090700.0],["2025-09-19",39.4628,39.7766,39.3157,39.5314,5497400.0],["2025-09-22",39.7864,40.9237,39.7275,40.4923,8965900.0],["2025-09-23",40.3452,40.855,40.2766,40.757,5469600.0],["2025-09-24",40.8354,41.6688,40.7668,41.5512,6496000.0],["2025-09-25",41.5708,41.708,40.9139,41.0021,4781900.0],["2025-09-26",41.2766,41.7472,41.0511,41.7374,4257000.0],["2025-09-29",41.7963,42.4238,41.61,42.3649,4978000.0],["2025-09-30",42.4434,42.6493,42.1296,42.4532,3803300.0],["2025-10-01",42.3943,42.8551,42.1982,42.2277,3361200.0],["2025-10-02",42.1198,42.2963,41.7669,42.2571,3344500.0],["2025-10-03",42.2179,43.316,42.159,42.9728,4196400.0],["2025-10-06",43.1003,43.6493,42.9238,43.3061,4278000.0],["2025-10-07",43.2669,43.4238,42.6002,42.7375,5162500.0],["2025-10-08",42.9728,43.0708,42.463,43.0414,2813900.0],["2025-10-09",43.2473,43.365,42.0708,42.1002,4575000.0],["2025-10-10",42.2473,42.6591,41.9924,42.0218,3125700.0],["2025-10-13",42.159,42.5806,41.8453,41.8943,3552700.0],["2025-10-14",41.8355,42.3845,41.7865,42.0904,3923000.0],["2025-10-15",42.1688,42.7571,41.9139,42.6983,3402300.0],["2025-10-16",42.8061,43.1885,42.208,42.3747,4101900.0],["2025-10-17",42.4237,42.6002,42.11,42.4041,2113100.0],["2025-10-20",43.1297,43.1885,42.7179,42.9924,3402600.0],["2025-10-21",43.0904,43.2571,42.5904,42.8551,4002900.0],["2025-10-22",43.1101,43.4042,42.7963,43.2669,5447900.0],["2025-10-23",43.5022,43.5807,42.5022,43.012,5265400.0],["2025-10-24",43.1983,43.2963,42.6394,42.7767,2718100.0],["2025-10-27",42.7669,42.9042,42.3257,42.8748,2931400.0],["2025-10-28",43.1395,43.1689,42.2963,42.5414,5155500.0],["2025-10-29",43.6297,44.0023,41.2472,41.6296,10825700.0],["2025-10-30",41.6002,41.8649,40.8452,41.306,8511000.0],["2025-10-31",41.6614,41.7305,41.0692,41.5627,7328000.0],["2025-11-03",41.4245,42.0463,40.9705,42.0266,5934600.0],["2025-11-04",41.9279,42.3621,41.5331,42.3128,4380900.0],["2025-11-05",42.2733,42.3523,41.5133,42.3128,3773500.0],["2025-11-06",42.2338,42.4904,41.8588,42.224,4379000.0],["2025-11-07",42.2437,42.9938,42.0463,42.9839,3341000.0],["2025-11-10",42.8556,43.2998,42.6977,43.1517,3113900.0],["2025-11-11",43.1024,43.4084,42.7668,43.3689,3062700.0],["2025-11-12",43.2801,43.5071,42.9938,43.0728,3646400.0],["2025-11-13",42.9247,43.0037,41.6811,42.4016,5633500.0],["2025-11-14",42.0956,42.4707,41.9081,42.3227,3304400.0],["2025-11-17",42.5595,42.6878,42.2338,42.6188,2268100.0],["2025-11-18",42.6385,42.8655,42.3917,42.5003,2502600.0],["2025-11-19",42.4608,42.6385,42.0463,42.145,2659000.0],["2025-11-20",42.4904,43.053,41.8292,41.8489,2585500.0],["2025-11-21",42.0167,42.3325,41.7206,42.224,4750100.0],["2025-11-24",42.2437,43.3393,42.0562,42.8458,7441700.0],["2025-11-25",42.8458,43.0333,42.2832,42.5793,3004400.0],["2025-11-26",42.7175,43.2406,42.6286,43.1912,2770700.0],["2025-11-28",43.2208,43.6255,43.1024,43.5564,1128700.0],["2025-12-01",43.3097,43.4478,42.4115,42.4411,3468500.0],["2025-12-02",42.6484,42.9741,41.7008,41.7107,2209600.0],["2025-12-03",41.8588,41.9575,41.1679,41.3357,4332800.0],["2025-12-04",41.5923,41.8686,40.8125,41.3455,5859900.0],["2025-12-05",41.2073,41.7107,41.2073,41.4541,2841100.0],["2025-12-08",41.4146,41.4442,40.7533,40.7829,2675100.0],["2025-12-09",41.0396,41.2764,40.8619,40.9014,2382100.0],["2025-12-10",40.931,40.9606,40.6744,40.7928,4002600.0],["2025-12-11",40.7928,41.3455,40.7928,41.1481,2494700.0],["2025-12-12",41.237,41.4837,40.7731,40.8718,2384800.0],["2025-12-15",41.0198,41.3357,40.7928,41.2863,2175100.0],["2025-12-16",41.3357,41.385,40.8323,40.8915,3230400.0],["2025-12-17",41.0692,41.2567,40.6053,40.7138,4029800.0],["2025-12-18",40.8718,41.3159,40.8718,40.9705,4575600.0],["2025-12-19",40.9705,41.0494,40.4276,40.4375,6079000.0],["2025-12-22",40.3585,40.9606,40.2203,40.9112,2872600.0],["2025-12-23",41.0001,41.2567,40.8125,41.0593,3271400.0],["2025-12-24",41.079,41.3751,40.9409,41.3357,1251300.0],["2025-12-26",41.3258,41.3653,41.0692,41.1777,1269500.0],["2025-12-29",41.2073,41.5725,41.2073,41.385,2260900.0],["2025-12-30",41.4245,41.6515,41.2271,41.5034,2577600.0],["2025-12-31",41.5034,41.5331,41.079,41.2172,2204300.0],["2026-01-02",41.2172,41.8094,40.9409,41.612,2983600.0],["2026-01-05",41.5034,41.5034,40.2993,41.0297,3635900.0],["2026-01-06",41.1481,41.3554,40.9507,41.3357,2863700.0],["2026-01-07",41.612,41.7305,40.7731,41.0001,2433400.0],["2026-01-08",41.0494,41.4936,40.9014,41.0099,2398800.0],["2026-01-09",41.3751,41.8884,41.1481,41.4837,2500100.0],["2026-01-12",41.2962,41.8982,41.2468,41.839,3789700.0],["2026-01-13",41.7502,42.4806,41.5528,41.8982,4210600.0],["2026-01-14",42.0068,42.7865,41.7995,42.7471,3098100.0],["2026-01-15",42.9247,43.1715,42.7076,42.9642,4084800.0],["2026-01-16",42.7076,43.5465,42.6878,43.359,4455900.0],["2026-01-20",43.359,43.5268,42.7569,42.8359,6221500.0],["2026-01-21",43.211,43.3294,42.5299,43.2208,6957600.0],["2026-01-22",43.3393,43.4577,42.7076,42.9543,3740800.0],["2026-01-23",42.9642,43.0333,42.3523,42.8458,2633000.0],["2026-01-26",43.0728,43.5071,43.0136,43.3393,2934200.0],["2026-01-27",43.3689,44.0104,43.1813,43.813,3481500.0],["2026-01-28",43.8525,44.0894,43.6452,43.7538,4950000.0],["2026-01-29",44.0894,44.3658,43.586,44.0697,4388700.0],["2026-01-30",43.9907,44.0993,43.2406,43.7143,4945100.0],["2026-02-02",43.8426,44.2078,43.359,43.4577,4695800.0],["2026-02-03",43.4975,44.1136,43.4776,43.6863,6061200.0],["2026-02-04",43.9447,44.2229,43.5869,43.7558,7895800.0],["2026-02-05",43.7857,44.0639,43.3881,43.6565,3327900.0],["2026-02-06",44.0738,44.2527,43.1397,43.8254,3742800.0],["2026-02-09",43.7658,44.2229,43.408,44.1732,4887700.0],["2026-02-10",44.3223,44.7198,44.0142,44.4515,6150900.0],["2026-02-11",44.9384,45.3359,44.3521,44.3819,6876800.0],["2026-02-12",44.8391,45.4751,44.3322,44.8987,6322900.0],["2026-02-13",44.8092,46.1111,44.6304,46.0713,6190600.0],["2026-02-17",46.4887,46.757,46.2601,46.4192,4248700.0],["2026-02-18",46.3397,46.3893,44.9484,45.0179,3847800.0],["2026-02-19",45.0179,45.5744,45.0179,45.5347,2873100.0],["2026-02-20",45.7434,46.0912,45.2564,46.0813,2863000.0],["2026-02-23",46.29,46.6477,45.7732,45.9123,2794100.0],["2026-02-24",45.813,46.4092,45.4154,46.131,5336800.0],["2026-02-25",46.1707,46.4788,45.3956,46.2403,5730800.0],["2026-02-26",46.28,46.6179,46.2005,46.4092,4999100.0],["2026-02-27",46.4192,47.0552,46.2999,47.0055,4282000.0],["2026-03-02",46.7073,47.3235,46.3198,46.757,4586500.0],["2026-03-03",46.1806,46.7471,45.3459,46.449,3910900.0],["2026-03-04",46.3993,47.3732,46.2701,47.2639,4458900.0],["2026-03-05",46.916,47.1744,46.2403,46.7471,3356800.0],["2026-03-06",46.3695,46.5682,45.7334,46.1707,4086300.0],["2026-03-09",45.9322,46.9061,45.5943,46.7372,5037100.0],["2026-03-10",46.608,46.8862,46.1806,46.28,3800400.0],["2026-03-11",46.1111,46.4192,45.8925,45.972,2820300.0],["2026-03-12",45.9322,46.8664,45.6838,46.3993,3606400.0],["2026-03-13",46.9657,47.403,46.8862,47.0949,3458700.0],["2026-03-16",47.5819,47.6614,47.1049,47.1744,2197600.0],["2026-03-17",47.4427,47.4626,46.9558,46.9657,2228800.0],["2026-03-18",46.8067,46.8067,46.1806,46.3297,2691600.0],["2026-03-19",46.131,46.6378,45.9421,46.3993,2445000.0],["2026-03-20",46.3794,46.5384,44.3919,44.7397,5940800.0],["2026-03-23",45.8626,45.8626,45.0676,45.1869,2448000.0],["2026-03-24",44.8788,45.803,44.8391,45.3956,3603500.0],["2026-03-25",45.7732,45.9223,45.2266,45.3956,2171000.0],["2026-03-26",45.1769,45.5645,45.0776,45.1571,2711300.0],["2026-03-27",45.0875,46.121,44.8589,45.6838,4288700.0],["2026-03-30",46.5483,46.598,45.9521,46.2105,2925300.0],["2026-03-31",46.3496,46.6775,45.8726,46.3695,4802700.0],["2026-04-01",46.29,46.9558,46.1409,46.608,2322400.0],["2026-04-02",46.6179,47.2241,46.4291,47.1943,1982400.0],["2026-04-06",46.9558,47.2241,46.7868,46.8465,2016500.0],["2026-04-07",46.8067,47.4924,46.6676,47.3533,3546400.0],["2026-04-08",47.2738,47.8402,47.0154,47.8005,3240800.0],["2026-04-09",47.7707,48.4564,47.7508,48.1682,3704100.0],["2026-04-10",48.0688,48.3272,47.5918,47.7508,3146900.0],["2026-04-13",47.6514,47.721,46.608,46.8962,2965000.0],["2026-04-14",46.8167,47.075,46.4092,46.926,4517400.0],["2026-04-15",46.7471,47.3334,46.4589,47.075,5035800.0],["2026-04-16",46.9955,47.4924,46.6974,47.4229,4100700.0],["2026-04-17",48.2676,48.526,47.5222,48.0092,9707700.0],["2026-04-20",47.8701,48.1583,47.3434,47.4825,4389100.0],["2026-04-21",47.7906,47.8701,46.6179,46.6378,5130400.0],["2026-04-22",47.0154,47.2837,46.2005,46.5583,4417300.0],["2026-04-23",46.8664,48.1384,46.8664,47.9893,3982500.0],["2026-04-24",47.9794,48.0489,47.6216,47.6912,3402900.0],["2026-04-27",47.8005,48.2974,47.7906,47.9198,6148000.0],["2026-04-28",48.2378,48.3669,47.8601,48.198,8554500.0],["2026-04-29",48.0688,48.4266,47.7906,47.88,5855900.0],["2026-04-30",48.15,48.92,47.29,48.28,10098600.0],["2026-05-01",48.3,48.98,48.0,48.08,4686500.0],["2026-05-04",47.91,48.38,47.68,48.08,5654100.0],["2026-05-05",48.17,48.71,47.99,48.19,5278200.0],["2026-05-06",48.31,48.64,46.95,47.51,12195000.0],["2026-05-07",47.38,47.56,46.58,47.02,6155400.0],["2026-05-08",47.24,47.3,46.66,46.72,3853300.0],["2026-05-11",47.07,47.47,46.88,47.03,5078500.0],["2026-05-12",46.97,47.49,46.81,47.19,4193300.0],["2026-05-13",47.03,47.31,46.63,47.05,2684800.0],["2026-05-14",46.92,47.44,46.89,47.42,2885100.0],["2026-05-15",47.16,47.16,46.16,46.3,3908600.0],["2026-05-18",46.7,46.99,46.21,46.55,3829400.0],["2026-05-19",46.46,47.69,46.2,47.42,4539600.0],["2026-05-20",47.84,47.9,47.02,47.02,5349900.0],["2026-05-21",47.18,47.85,47.1,47.71,4472100.0],["2026-05-22",47.81,47.92,47.38,47.85,2489600.0],["2026-05-26",48.0,48.05,47.64,47.8,3165500.0],["2026-05-27",47.69,47.86,47.36,47.47,2505700.0],["2026-05-28",47.41,47.68,46.61,46.77,3300900.0],["2026-05-29",46.7,46.88,46.08,46.22,4476400.0],["2026-06-01",45.78,45.87,45.1,45.1,3376800.0],["2026-06-02",45.22,45.87,45.09,45.86,3134500.0],["2026-06-03",45.97,46.58,45.53,45.53,4298200.0],["2026-06-04",45.7,45.93,45.15,45.85,3447500.0],["2026-06-05",46.02,46.86,46.0,46.61,2949200.0],["2026-06-08",46.79,46.79,45.69,45.85,3321900.0],["2026-06-09",46.1,46.58,45.86,46.33,2752100.0],["2026-06-10",46.72,46.72,46.27,46.63,3197900.0],["2026-06-11",46.89,47.25,46.52,46.62,3210600.0],["2026-06-12",46.85,47.32,46.8,47.21,3028900.0],["2026-06-15",47.05,47.8,46.93,47.47,3521800.0],["2026-06-16",47.64,48.08,47.44,47.72,2418000.0],["2026-06-17",47.41,47.88,46.52,46.77,5522900.0],["2026-06-18",47.13,47.41,46.84,47.26,6123700.0],["2026-06-22",46.94,47.9,46.59,47.63,3862200.0],["2026-06-23",47.21,47.74,46.17,47.26,6335800.0],["2026-06-24",47.22,47.68,47.07,47.63,4257800.0],["2026-06-25",47.99,48.38,47.53,47.81,5648500.0],["2026-06-26",48.18,49.08,48.06,49.08,6583900.0],["2026-06-29",48.81,49.21,47.94,48.15,6619600.0],["2026-06-30",47.65,48.18,47.5,47.55,8463800.0],["2026-07-01",47.55,47.7,46.86,46.87,5119700.0],["2026-07-02",47.34,47.82,46.98,47.82,5651400.0],["2026-07-06",47.68,47.815,47.02,47.05,3933156.883052],["2026-07-07",47.37,48.06,47.37,47.49,3017013.847017],["2026-07-08",47.67,47.75,46.76,46.85,4902758.749868],["2026-07-09",47.44,47.44,46.595,46.66,3385904.839099],["2026-07-10",46.64,47.135,46.55,46.9,2982975.697114],["2026-07-13",46.97,47.335,46.95,47.07,4512901.083418],["2026-07-14",47.47,47.54,46.51,46.62,5130863.607738],["2026-07-15",46.59,46.71,45.47,45.71,5194958.76803],["2026-07-16",45.73,46.33,45.62,46.27,5148209.803431],["2026-07-17",46.5,46.99,45.785,45.98,5771742.520068],["2026-07-20",46.2,46.39,45.24,45.37,4858721.094736],["2026-07-21",45.82,45.82,44.83,45.37,8350549.596622],["2026-07-22",45.76,46.615,45.7,46.57,3845348.032751],["2026-07-23",46.2,47.02,46.06,46.75,3066033.165193],["2026-07-24",46.98,47.07,46.5,46.68,3839959.482204],["2026-07-27",46.54,46.69,45.675,45.81,2734535.453836],["2026-07-28",46.31,46.53,45.73,45.73,3738285.916483],["2026-07-29",45.73,45.9,44.775,44.81,4413756.514518],["2026-07-30",45.21,45.27,44.32,45.07,5644907.368957],["2026-07-31",44.75,44.955,44.43,44.43,4496530.160977],["2026-08-03",44.35,45.02,44.2471,44.53,4953661.135025],["2026-08-04",44.52,44.685,43.69,44.53,6765441.042503],["2026-08-05",42.96,43.99,41.95,42.91,13553447.742872],["2026-08-06",43.28,43.51,42.7,43.38,9208699.521214],["2026-08-07",43.15,43.31,42.545,42.61,7665495.94054],["2026-08-10",42.34,42.34,41.81,41.875,1461950.047081],["2026-08-11",41.73,42.11,41.41,42.01,7579173.877088],["2026-08-12",41.82,42.37,41.67,41.99,6531255.349344],["2026-08-13",42.19,42.36,42.04,42.08,4697127.079414],["2026-08-14",41.98,42.635,41.98,42.5,4719559.845745]]}