{"t":"OKE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-10-01",0.4917,0.5131,0.4917,0.506,203768.0],["1980-10-02",0.5131,0.5665,0.5131,0.5487,356366.0],["1980-10-03",0.5523,0.563,0.5523,0.5576,257680.0],["1980-10-06",0.5576,0.5594,0.5416,0.5416,137978.0],["1980-10-07",0.5416,0.5452,0.5256,0.5309,262249.0],["1980-10-08",0.5309,0.5505,0.5309,0.5469,85893.0],["1980-10-09",0.5469,0.5559,0.5345,0.5505,185493.0],["1980-10-10",0.5505,0.5719,0.5469,0.5612,147115.0],["1980-10-13",0.5612,0.5755,0.5594,0.5719,63049.0],["1980-10-14",0.5719,0.5951,0.5719,0.5915,111479.0],["1980-10-15",0.5897,0.5897,0.5737,0.5737,62136.0],["1980-10-16",0.5737,0.5737,0.5576,0.5683,98686.0],["1980-10-17",0.5683,0.5986,0.5648,0.5986,148943.0],["1980-10-20",0.6004,0.6218,0.6004,0.6182,174528.0],["1980-10-21",0.6182,0.6236,0.5808,0.5915,338091.0],["1980-10-22",0.5915,0.6022,0.5701,0.5915,305196.0],["1980-10-23",0.5915,0.6057,0.5879,0.6057,148029.0],["1980-10-24",0.5986,0.5986,0.5915,0.5951,129754.0],["1980-10-27",0.5933,0.5933,0.5772,0.5772,182752.0],["1980-10-28",0.5772,0.5915,0.5559,0.5844,195545.0],["1980-10-29",0.5844,0.5951,0.5737,0.5737,55739.0],["1980-10-30",0.5683,0.5683,0.5559,0.5559,49343.0],["1980-10-31",0.5559,0.5701,0.5541,0.5701,52998.0],["1980-11-03",0.5665,0.5665,0.5487,0.5559,58481.0],["1980-11-05",0.5612,0.579,0.5612,0.5612,180924.0],["1980-11-06",0.5559,0.5559,0.5434,0.5434,103255.0],["1980-11-07",0.538,0.538,0.5238,0.5327,66704.0],["1980-11-10",0.5327,0.538,0.5309,0.538,47516.0],["1980-11-11",0.538,0.5559,0.538,0.5434,163563.0],["1980-11-12",0.5452,0.5665,0.5452,0.5665,123358.0],["1980-11-13",0.5665,0.5808,0.5576,0.5808,505309.0],["1980-11-14",0.5915,0.6075,0.5915,0.604,463276.0],["1980-11-17",0.604,0.6075,0.5951,0.5951,128840.0],["1980-11-18",0.5951,0.6307,0.5951,0.6129,310678.0],["1980-11-19",0.6236,0.6396,0.6236,0.6236,392917.0],["1980-11-20",0.6236,0.6289,0.6129,0.6182,353625.0],["1980-11-21",0.6164,0.6164,0.6057,0.6057,444087.0],["1980-11-24",0.6057,0.6111,0.5844,0.5951,117875.0],["1980-11-25",0.5951,0.604,0.5879,0.604,821470.0],["1980-11-26",0.604,0.6093,0.5915,0.5986,245801.0],["1980-11-28",0.5986,0.604,0.5897,0.5933,158994.0],["1980-12-01",0.5933,0.6004,0.5861,0.5879,98686.0],["1980-12-02",0.5915,0.5968,0.5915,0.5968,32895.0],["1980-12-03",0.5968,0.6093,0.5933,0.5951,63049.0],["1980-12-04",0.5951,0.6004,0.5915,0.5915,61222.0],["1980-12-05",0.5915,0.5968,0.5879,0.5879,60308.0],["1980-12-08",0.5808,0.5808,0.5648,0.5648,71273.0],["1980-12-09",0.5648,0.5648,0.5523,0.5523,31982.0],["1980-12-10",0.5523,0.5559,0.538,0.538,31982.0],["1980-12-11",0.5327,0.5327,0.506,0.5095,79497.0],["1980-12-12",0.5113,0.5256,0.5113,0.5113,52998.0],["1980-12-15",0.5113,0.5452,0.5113,0.5452,70360.0],["1980-12-16",0.5434,0.5434,0.5274,0.5309,84066.0],["1980-12-17",0.5309,0.5416,0.5309,0.5363,38378.0],["1980-12-18",0.5416,0.5559,0.5416,0.5434,51171.0],["1980-12-19",0.5469,0.5523,0.5469,0.5469,30154.0],["1980-12-22",0.5469,0.5541,0.5452,0.5452,59394.0],["1980-12-23",0.5452,0.5541,0.5434,0.5434,66704.0],["1980-12-24",0.538,0.538,0.5309,0.538,69446.0],["1980-12-26",0.538,0.5416,0.5345,0.5345,11879.0],["1980-12-29",0.5398,0.5487,0.5398,0.5398,94117.0],["1980-12-30",0.5398,0.5416,0.5327,0.538,40205.0],["1980-12-31",0.538,0.5434,0.5345,0.538,53912.0],["1981-01-02",0.538,0.5452,0.538,0.5452,44774.0],["1981-01-05",0.5452,0.5665,0.5452,0.5665,64877.0],["1981-01-06",0.5701,0.5844,0.5701,0.579,137978.0],["1981-01-07",0.5683,0.5683,0.5345,0.5612,229354.0],["1981-01-08",0.5612,0.5648,0.5487,0.5576,148943.0],["1981-01-09",0.5576,0.5665,0.5505,0.5648,45688.0],["1981-01-12",0.5648,0.579,0.5648,0.5755,63049.0],["1981-01-13",0.5755,0.5772,0.5612,0.5648,41119.0],["1981-01-14",0.5648,0.5648,0.5576,0.5612,91376.0],["1981-01-15",0.5612,0.5648,0.5541,0.5612,97772.0],["1981-01-16",0.5612,0.5755,0.5594,0.5648,164477.0],["1981-01-19",0.5612,0.5612,0.5594,0.5594,69446.0],["1981-01-20",0.5594,0.563,0.5576,0.5576,39292.0],["1981-01-21",0.5559,0.5559,0.5434,0.5505,47516.0],["1981-01-22",0.5505,0.5559,0.538,0.5416,57567.0],["1981-01-23",0.5416,0.5452,0.5327,0.538,63049.0],["1981-01-26",0.538,0.538,0.5274,0.5327,62136.0],["1981-01-27",0.5327,0.5505,0.5309,0.5469,58481.0],["1981-01-28",0.5469,0.5469,0.5416,0.5452,53912.0],["1981-01-29",0.5452,0.5469,0.5416,0.5469,31982.0],["1981-01-30",0.5469,0.5594,0.5469,0.5559,81325.0],["1981-02-02",0.5523,0.5523,0.5416,0.5416,134323.0],["1981-02-03",0.5416,0.5416,0.5202,0.5398,150770.0],["1981-02-04",0.5398,0.5416,0.5256,0.5256,80411.0],["1981-02-05",0.5256,0.5291,0.5184,0.5291,28327.0],["1981-02-06",0.5291,0.538,0.5274,0.538,59394.0],["1981-02-09",0.538,0.5398,0.5363,0.5398,83152.0],["1981-02-10",0.5398,0.5398,0.5309,0.5309,43860.0],["1981-02-11",0.5309,0.5327,0.5131,0.5131,58481.0],["1981-02-12",0.5131,0.5131,0.4953,0.5024,54826.0],["1981-02-13",0.5024,0.5078,0.4882,0.4971,84980.0],["1981-02-17",0.4971,0.5095,0.4935,0.4971,88635.0],["1981-02-18",0.4971,0.5006,0.4917,0.4953,22844.0],["1981-02-19",0.4953,0.4971,0.4917,0.4953,87721.0],["1981-02-20",0.4935,0.4935,0.4846,0.4917,64877.0],["1981-02-23",0.4917,0.4988,0.4828,0.4846,93204.0],["1981-02-24",0.4846,0.4899,0.481,0.4864,29240.0],["1981-02-25",0.4846,0.4846,0.4703,0.4828,84980.0],["1981-02-26",0.4828,0.4882,0.4757,0.481,58481.0],["1981-02-27",0.481,0.4846,0.4757,0.4828,122444.0],["1981-03-02",0.4828,0.4953,0.481,0.4953,60308.0],["1981-03-03",0.5006,0.5095,0.5006,0.506,49343.0],["1981-03-04",0.506,0.5113,0.4971,0.506,124271.0],["1981-03-05",0.506,0.5078,0.4917,0.4935,33809.0],["1981-03-06",0.4917,0.4917,0.4828,0.4846,37464.0],["1981-03-09",0.4846,0.4917,0.481,0.481,40205.0],["1981-03-10",0.481,0.4899,0.4792,0.4864,77670.0],["1981-03-11",0.4864,0.4864,0.4632,0.4668,87721.0],["1981-03-12",0.4739,0.5131,0.4739,0.5131,63049.0],["1981-03-13",0.5131,0.5184,0.5113,0.5149,50257.0],["1981-03-16",0.5131,0.5131,0.5006,0.5095,39292.0],["1981-03-17",0.5095,0.5202,0.5095,0.5167,24672.0],["1981-03-18",0.5167,0.5167,0.5042,0.5078,54826.0],["1981-03-19",0.5078,0.5078,0.4971,0.506,77670.0],["1981-03-20",0.5042,0.5042,0.4988,0.5042,38378.0],["1981-03-23",0.5042,0.5042,0.4935,0.5006,100514.0],["1981-03-24",0.5006,0.5042,0.4899,0.4899,31068.0],["1981-03-25",0.4899,0.5006,0.4775,0.4828,72187.0],["1981-03-26",0.4828,0.4828,0.465,0.465,104169.0],["1981-03-27",0.4686,0.4917,0.4686,0.4864,47516.0],["1981-03-30",0.4864,0.4935,0.4846,0.4917,49343.0],["1981-03-31",0.4917,0.4988,0.4846,0.4988,38378.0],["1981-04-01",0.5024,0.522,0.5024,0.522,120616.0],["1981-04-02",0.522,0.5238,0.5202,0.5238,62136.0],["1981-04-03",0.5238,0.5238,0.5167,0.5167,47516.0],["1981-04-06",0.5149,0.5149,0.5078,0.5113,28327.0],["1981-04-07",0.5113,0.5131,0.5078,0.5131,21930.0],["1981-04-08",0.5131,0.5238,0.5131,0.5184,134323.0],["1981-04-09",0.5184,0.522,0.5149,0.5184,36550.0],["1981-04-10",0.5184,0.5202,0.5149,0.5149,34723.0],["1981-04-13",0.5167,0.5202,0.5167,0.5167,56653.0],["1981-04-14",0.5167,0.5184,0.5078,0.5113,52084.0],["1981-04-15",0.5113,0.5113,0.506,0.506,18275.0],["1981-04-16",0.506,0.506,0.4988,0.4988,88635.0],["1981-04-20",0.4971,0.4971,0.4846,0.4935,77670.0],["1981-04-21",0.4882,0.4882,0.4703,0.4739,279611.0],["1981-04-22",0.4739,0.4775,0.4703,0.4757,18275.0],["1981-04-23",0.4757,0.4792,0.4757,0.4757,27413.0],["1981-04-24",0.4686,0.4686,0.4614,0.4686,58481.0],["1981-04-27",0.4686,0.4686,0.4632,0.4686,32895.0],["1981-04-28",0.4686,0.4686,0.465,0.4668,56653.0],["1981-04-29",0.4668,0.4686,0.4561,0.4614,98686.0],["1981-04-30",0.4614,0.4686,0.4597,0.4668,53912.0],["1981-05-01",0.4668,0.4686,0.465,0.465,22844.0],["1981-05-04",0.465,0.4668,0.4632,0.4668,15534.0],["1981-05-05",0.4668,0.4668,0.4561,0.4632,52998.0],["1981-05-06",0.4632,0.4632,0.4579,0.4632,64877.0],["1981-05-07",0.4632,0.4632,0.4579,0.4614,27413.0],["1981-05-08",0.4632,0.4686,0.4632,0.4686,77670.0],["1981-05-11",0.4686,0.4686,0.4614,0.4614,86807.0],["1981-05-12",0.4614,0.4632,0.4561,0.4614,50257.0],["1981-05-13",0.4614,0.4703,0.4614,0.4668,199200.0],["1981-05-14",0.4668,0.4703,0.465,0.4686,43860.0],["1981-05-15",0.4686,0.4775,0.4668,0.4775,116961.0],["1981-05-18",0.4775,0.4775,0.4686,0.4721,35637.0],["1981-05-19",0.4739,0.4828,0.4739,0.4775,43860.0],["1981-05-20",0.4721,0.4721,0.465,0.465,33809.0],["1981-05-21",0.4703,0.4775,0.4703,0.4739,39292.0],["1981-05-22",0.4739,0.481,0.4739,0.4775,37464.0],["1981-05-26",0.4775,0.4846,0.4739,0.4775,50257.0],["1981-05-27",0.4739,0.4739,0.4668,0.4703,35637.0],["1981-05-28",0.4703,0.4721,0.4632,0.4632,81325.0],["1981-05-29",0.4632,0.4668,0.4597,0.465,35637.0],["1981-06-01",0.4632,0.4632,0.4525,0.4525,53912.0],["1981-06-02",0.4525,0.4561,0.4205,0.4276,62136.0],["1981-06-03",0.4276,0.4294,0.4151,0.4258,83152.0],["1981-06-04",0.4294,0.4383,0.4294,0.4347,43860.0],["1981-06-05",0.4347,0.4365,0.4276,0.4311,74928.0],["1981-06-08",0.4311,0.4329,0.4205,0.4205,75842.0],["1981-06-09",0.424,0.4329,0.424,0.4329,41119.0],["1981-06-10",0.4329,0.4401,0.4276,0.4401,72187.0],["1981-06-11",0.4418,0.4543,0.4418,0.4507,52084.0],["1981-06-12",0.4507,0.4525,0.4365,0.4454,75842.0],["1981-06-15",0.4472,0.4543,0.4472,0.4507,51171.0],["1981-06-16",0.4507,0.4597,0.449,0.449,67618.0],["1981-06-17",0.449,0.4543,0.4418,0.4543,84066.0],["1981-06-18",0.4543,0.4775,0.4507,0.4703,88635.0],["1981-06-19",0.4703,0.4703,0.4561,0.4561,40205.0],["1981-06-22",0.4561,0.4597,0.449,0.4561,33809.0],["1981-06-23",0.4561,0.4614,0.4507,0.4597,48429.0],["1981-06-24",0.4597,0.4632,0.4561,0.4561,21016.0],["1981-06-25",0.4543,0.4543,0.4436,0.4436,52084.0],["1981-06-26",0.4436,0.449,0.4436,0.449,46602.0],["1981-06-29",0.449,0.4597,0.4365,0.4365,45688.0],["1981-06-30",0.4365,0.4383,0.4311,0.4311,81325.0],["1981-07-01",0.4276,0.4276,0.4205,0.4222,39292.0],["1981-07-02",0.4258,0.4329,0.4258,0.4294,31068.0],["1981-07-06",0.4276,0.4276,0.4133,0.4133,81325.0],["1981-07-07",0.4133,0.4151,0.4026,0.4133,121530.0],["1981-07-08",0.4169,0.4258,0.4169,0.4258,48429.0],["1981-07-09",0.4258,0.4401,0.424,0.4401,31982.0],["1981-07-10",0.4436,0.4632,0.4436,0.4597,84066.0],["1981-07-13",0.4597,0.465,0.4561,0.4597,46602.0],["1981-07-14",0.4597,0.4597,0.4561,0.4561,105082.0],["1981-07-15",0.4561,0.4614,0.4561,0.4614,40205.0],["1981-07-16",0.4632,0.4721,0.4632,0.4721,48429.0],["1981-07-17",0.4721,0.481,0.4721,0.4739,105082.0],["1981-07-20",0.4739,0.481,0.4668,0.4739,99600.0],["1981-07-21",0.4739,0.4846,0.4703,0.4846,76756.0],["1981-07-22",0.4846,0.4988,0.4846,0.4935,87721.0],["1981-07-23",0.4935,0.4988,0.4882,0.4917,102341.0],["1981-07-24",0.4917,0.4917,0.4846,0.4882,70360.0],["1981-07-27",0.4882,0.4882,0.4846,0.4846,42033.0],["1981-07-28",0.4846,0.4882,0.481,0.481,93204.0],["1981-07-29",0.481,0.4864,0.4721,0.4721,31982.0],["1981-07-30",0.4739,0.4792,0.4739,0.4792,16448.0],["1981-07-31",0.4792,0.4846,0.4792,0.4828,30154.0],["1981-08-03",0.4846,0.4935,0.4846,0.4899,36550.0],["1981-08-04",0.4899,0.4917,0.4828,0.4846,43860.0],["1981-08-05",0.4846,0.4882,0.4846,0.4882,52084.0],["1981-08-06",0.4882,0.4971,0.4882,0.4917,73101.0],["1981-08-07",0.4917,0.4935,0.4846,0.4935,40205.0],["1981-08-10",0.4935,0.4953,0.4917,0.4953,31982.0],["1981-08-11",0.4953,0.522,0.4953,0.522,123358.0],["1981-08-12",0.522,0.538,0.522,0.5274,158080.0],["1981-08-13",0.5274,0.5416,0.5274,0.538,84066.0],["1981-08-14",0.5416,0.5559,0.5416,0.5523,134323.0],["1981-08-17",0.5523,0.5559,0.5487,0.5505,76756.0],["1981-08-18",0.5505,0.5523,0.5398,0.5398,63963.0],["1981-08-19",0.538,0.538,0.5149,0.5184,39292.0],["1981-08-20",0.5184,0.5202,0.5131,0.5167,25585.0],["1981-08-21",0.5131,0.5131,0.4953,0.5006,81325.0],["1981-08-24",0.5006,0.506,0.4917,0.506,55739.0],["1981-08-25",0.4988,0.4988,0.4757,0.4846,83152.0],["1981-08-26",0.4846,0.4882,0.4757,0.4775,47516.0],["1981-08-27",0.4775,0.4828,0.4686,0.4686,23758.0],["1981-08-28",0.4686,0.4792,0.4632,0.4757,45688.0],["1981-08-31",0.4775,0.4882,0.4775,0.4828,24672.0],["1981-09-01",0.4792,0.4792,0.4721,0.4775,18275.0],["1981-09-02",0.4757,0.4757,0.4668,0.4739,26499.0],["1981-09-03",0.4739,0.4757,0.4703,0.4739,23758.0],["1981-09-04",0.4721,0.4721,0.4632,0.4632,65791.0],["1981-09-08",0.4632,0.4686,0.4525,0.4525,61222.0],["1981-09-09",0.4507,0.4507,0.449,0.449,21930.0],["1981-09-10",0.449,0.4597,0.449,0.4561,44774.0],["1981-09-11",0.4614,0.4703,0.4614,0.4703,31068.0],["1981-09-14",0.4703,0.4739,0.4668,0.4739,31068.0],["1981-09-15",0.4739,0.4757,0.4579,0.4579,45688.0],["1981-09-16",0.4561,0.4561,0.449,0.449,42947.0],["1981-09-17",0.449,0.449,0.4454,0.4454,31982.0],["1981-09-18",0.4454,0.449,0.4418,0.4436,50257.0],["1981-09-21",0.4383,0.4383,0.4294,0.4329,49343.0],["1981-09-22",0.4311,0.4311,0.4169,0.4258,23758.0],["1981-09-23",0.4258,0.4311,0.4026,0.408,45688.0],["1981-09-24",0.408,0.4115,0.4009,0.4098,34723.0],["1981-09-25",0.4098,0.4133,0.4026,0.4098,33809.0],["1981-09-28",0.4098,0.4115,0.3973,0.408,53912.0],["1981-09-29",0.4169,0.4276,0.4169,0.4222,41119.0],["1981-09-30",0.4222,0.4276,0.4205,0.4205,22844.0],["1981-10-01",0.4187,0.4187,0.4098,0.4169,58481.0],["1981-10-02",0.4169,0.424,0.4133,0.424,77670.0],["1981-10-05",0.424,0.4276,0.4151,0.4151,51171.0],["1981-10-06",0.4151,0.4222,0.4133,0.4169,37464.0],["1981-10-07",0.4169,0.4276,0.4151,0.4276,84980.0],["1981-10-08",0.4276,0.4311,0.4276,0.4311,34723.0],["1981-10-09",0.4311,0.4329,0.4258,0.4294,40205.0],["1981-10-12",0.4294,0.4329,0.4294,0.4329,39292.0],["1981-10-13",0.4329,0.4347,0.4294,0.4329,14620.0],["1981-10-14",0.4329,0.4365,0.4276,0.4329,45688.0],["1981-10-15",0.4329,0.4365,0.4276,0.4329,20103.0],["1981-10-16",0.4329,0.4401,0.4276,0.4276,45688.0],["1981-10-19",0.4276,0.4276,0.4151,0.4276,772127.0],["1981-10-20",0.4276,0.4294,0.4222,0.4294,237578.0],["1981-10-21",0.4294,0.4311,0.424,0.424,35637.0],["1981-10-22",0.4205,0.4205,0.4133,0.4205,40205.0],["1981-10-23",0.4205,0.4205,0.4133,0.4205,40205.0],["1981-10-26",0.4151,0.4151,0.4062,0.408,30154.0],["1981-10-27",0.408,0.4098,0.3955,0.4026,57567.0],["1981-10-28",0.4026,0.4098,0.4009,0.4098,84066.0],["1981-10-29",0.408,0.408,0.4009,0.4044,17361.0],["1981-10-30",0.4044,0.424,0.4026,0.424,53912.0],["1981-11-02",0.424,0.4401,0.4151,0.4383,45688.0],["1981-11-03",0.4418,0.4561,0.4418,0.4561,55739.0],["1981-11-04",0.4561,0.4614,0.449,0.4507,102341.0],["1981-11-05",0.4507,0.4525,0.4276,0.4347,29240.0],["1981-11-06",0.4347,0.4383,0.4276,0.4329,8224.0],["1981-11-09",0.4329,0.4329,0.4276,0.4276,19189.0],["1981-11-10",0.4258,0.4258,0.4205,0.4258,947569.0],["1981-11-11",0.4258,0.4276,0.4205,0.4222,92290.0],["1981-11-12",0.4222,0.4258,0.4205,0.424,196458.0],["1981-11-13",0.4205,0.4205,0.4009,0.4098,303368.0],["1981-11-16",0.408,0.408,0.3866,0.4062,402054.0],["1981-11-17",0.4044,0.4044,0.3937,0.4044,227526.0],["1981-11-18",0.4044,0.4098,0.3991,0.4098,177269.0],["1981-11-19",0.4098,0.424,0.4062,0.4187,91376.0],["1981-11-20",0.4187,0.424,0.4169,0.4205,229354.0],["1981-11-23",0.4205,0.424,0.4133,0.4169,260422.0],["1981-11-24",0.4169,0.4205,0.4026,0.4151,57567.0],["1981-11-25",0.4151,0.4205,0.4133,0.4169,110565.0],["1981-11-27",0.4169,0.424,0.4151,0.4169,113306.0],["1981-11-30",0.4169,0.4222,0.4133,0.4151,71273.0],["1981-12-01",0.4151,0.4187,0.4133,0.4169,74015.0],["1981-12-02",0.4169,0.4169,0.4009,0.4098,169959.0],["1981-12-03",0.4098,0.4169,0.4026,0.4169,105996.0],["1981-12-04",0.4169,0.4205,0.4062,0.4151,447742.0],["1981-12-07",0.4151,0.4169,0.4062,0.4115,82238.0],["1981-12-08",0.4115,0.4115,0.4062,0.4115,63963.0],["1981-12-09",0.4115,0.4133,0.408,0.408,54826.0],["1981-12-10",0.408,0.4169,0.408,0.4133,264990.0],["1981-12-11",0.4133,0.4169,0.4062,0.4169,99600.0],["1981-12-14",0.4169,0.4169,0.4062,0.4133,63049.0],["1981-12-15",0.4115,0.4115,0.4044,0.408,56653.0],["1981-12-16",0.408,0.4151,0.4026,0.4151,179097.0],["1981-12-17",0.4133,0.4133,0.4044,0.4133,42947.0],["1981-12-18",0.4115,0.4115,0.3973,0.4062,116961.0],["1981-12-21",0.4062,0.4062,0.3973,0.4044,48429.0],["1981-12-22",0.4009,0.4009,0.3955,0.3991,46602.0],["1981-12-23",0.3991,0.4026,0.3937,0.4009,42033.0],["1981-12-24",0.4009,0.4026,0.392,0.4026,52084.0],["1981-12-28",0.4026,0.4026,0.392,0.3973,62136.0],["1981-12-29",0.3973,0.3991,0.3937,0.3955,68532.0],["1981-12-30",0.3955,0.3955,0.3866,0.392,110565.0],["1981-12-31",0.392,0.3991,0.3902,0.3937,664304.0],["1982-01-04",0.3937,0.4044,0.392,0.4044,219302.0],["1982-01-05",0.4026,0.4026,0.3973,0.3973,67618.0],["1982-01-06",0.3991,0.4026,0.3991,0.4009,137978.0],["1982-01-07",0.4026,0.4044,0.4026,0.4044,233923.0],["1982-01-08",0.4044,0.4062,0.4009,0.4009,187321.0],["1982-01-11",0.4009,0.4026,0.3991,0.3991,91376.0],["1982-01-12",0.3991,0.3991,0.392,0.392,146202.0],["1982-01-13",0.392,0.3973,0.392,0.3955,56653.0],["1982-01-14",0.3955,0.3973,0.3884,0.3973,79497.0],["1982-01-15",0.3973,0.4062,0.3973,0.4044,111479.0],["1982-01-18",0.4044,0.408,0.4044,0.408,92290.0],["1982-01-19",0.408,0.4115,0.4062,0.4062,105996.0],["1982-01-20",0.4062,0.4098,0.4062,0.4098,53912.0],["1982-01-21",0.4098,0.4098,0.4062,0.4098,159908.0],["1982-01-22",0.4098,0.4098,0.4062,0.4062,39292.0],["1982-01-25",0.4026,0.4026,0.3937,0.3973,43860.0],["1982-01-26",0.3973,0.3973,0.3902,0.392,52998.0],["1982-01-27",0.3902,0.3902,0.3848,0.3884,35637.0],["1982-01-28",0.3884,0.3973,0.3848,0.3955,44774.0],["1982-01-29",0.3973,0.4026,0.3973,0.3991,564704.0],["1982-02-01",0.3991,0.4026,0.3973,0.3991,42033.0],["1982-02-02",0.3991,0.4009,0.3937,0.3991,32895.0],["1982-02-03",0.3991,0.4009,0.3937,0.3973,119703.0],["1982-02-04",0.3973,0.3973,0.3902,0.3937,54826.0],["1982-02-05",0.3937,0.3973,0.392,0.3973,45688.0],["1982-02-08",0.3973,0.3973,0.3937,0.3955,93204.0],["1982-02-09",0.3937,0.3937,0.3866,0.3866,58481.0],["1982-02-10",0.3866,0.3866,0.3795,0.3795,37464.0],["1982-02-11",0.3795,0.383,0.3724,0.3777,421243.0],["1982-02-12",0.3777,0.3813,0.3741,0.3813,70360.0],["1982-02-16",0.3813,0.383,0.3741,0.3813,74015.0],["1982-02-17",0.3813,0.383,0.3759,0.3777,15534.0],["1982-02-18",0.3795,0.392,0.3795,0.392,71273.0],["1982-02-19",0.392,0.3955,0.3884,0.3884,105996.0],["1982-02-22",0.392,0.4026,0.392,0.3955,79497.0],["1982-02-23",0.3955,0.3973,0.392,0.392,77670.0],["1982-02-24",0.392,0.4009,0.392,0.4009,118789.0],["1982-02-25",0.4009,0.408,0.3991,0.3991,32895.0],["1982-02-26",0.4009,0.4026,0.4009,0.4026,23758.0],["1982-03-01",0.4026,0.4062,0.4009,0.4026,42947.0],["1982-03-02",0.4026,0.4044,0.3973,0.3973,86807.0],["1982-03-03",0.3973,0.3973,0.3937,0.3955,29240.0],["1982-03-04",0.3937,0.3937,0.3848,0.3848,34723.0],["1982-03-05",0.3848,0.3884,0.3795,0.3795,43860.0],["1982-03-08",0.3795,0.383,0.3759,0.3813,73101.0],["1982-03-09",0.3813,0.3848,0.3759,0.3759,29240.0],["1982-03-10",0.3759,0.383,0.3759,0.383,22844.0],["1982-03-11",0.383,0.3848,0.3741,0.3777,61222.0],["1982-03-12",0.3777,0.383,0.3759,0.3813,46602.0],["1982-03-15",0.3813,0.3884,0.3813,0.3884,63049.0],["1982-03-16",0.3884,0.3884,0.383,0.383,78583.0],["1982-03-17",0.3813,0.3813,0.3741,0.3741,57567.0],["1982-03-18",0.3741,0.3759,0.3724,0.3724,64877.0],["1982-03-19",0.3741,0.3813,0.3741,0.3795,200113.0],["1982-03-22",0.3795,0.3813,0.3724,0.3813,162649.0],["1982-03-23",0.3813,0.383,0.3706,0.3706,61222.0],["1982-03-24",0.3706,0.3813,0.3688,0.3724,86807.0],["1982-03-25",0.3724,0.3795,0.3688,0.3795,22844.0],["1982-03-26",0.3813,0.3884,0.3813,0.383,42947.0],["1982-03-29",0.3795,0.3795,0.3741,0.3777,72187.0],["1982-03-30",0.3777,0.3866,0.3777,0.3866,21930.0],["1982-03-31",0.3866,0.3866,0.3795,0.3795,19189.0],["1982-04-01",0.3795,0.3884,0.3795,0.3866,68532.0],["1982-04-02",0.3866,0.3973,0.3866,0.3973,60308.0],["1982-04-05",0.4009,0.4062,0.4009,0.4044,25585.0],["1982-04-06",0.4044,0.4044,0.3973,0.4009,88635.0],["1982-04-07",0.4044,0.4098,0.4044,0.4098,51171.0],["1982-04-08",0.4026,0.4026,0.3955,0.3955,45688.0],["1982-04-12",0.3955,0.4026,0.3955,0.4009,31068.0],["1982-04-13",0.4009,0.4062,0.3973,0.4062,55739.0],["1982-04-14",0.4062,0.4062,0.392,0.3937,49343.0],["1982-04-15",0.3937,0.3991,0.3866,0.3991,36550.0],["1982-04-16",0.3991,0.4009,0.3955,0.3973,48429.0],["1982-04-19",0.3991,0.4026,0.3991,0.4026,33809.0],["1982-04-20",0.4009,0.4009,0.3937,0.3955,32895.0],["1982-04-21",0.3991,0.4044,0.3991,0.4026,63963.0],["1982-04-22",0.4026,0.4044,0.3991,0.4026,44774.0],["1982-04-23",0.4026,0.4044,0.4009,0.4044,49343.0],["1982-04-26",0.4044,0.4044,0.3991,0.4044,75842.0],["1982-04-27",0.4044,0.4044,0.3973,0.4026,69446.0],["1982-04-28",0.4026,0.4044,0.4026,0.4044,45688.0],["1982-04-29",0.4044,0.4062,0.3991,0.4062,23758.0],["1982-04-30",0.4044,0.4044,0.3991,0.4009,94117.0],["1982-05-03",0.4009,0.4044,0.4009,0.4026,105082.0],["1982-05-04",0.4026,0.4062,0.4026,0.4062,58481.0],["1982-05-05",0.4062,0.4062,0.4026,0.4044,71273.0],["1982-05-06",0.4044,0.4098,0.4044,0.4098,134323.0],["1982-05-07",0.4098,0.4205,0.408,0.4205,97772.0],["1982-05-10",0.4205,0.4311,0.4205,0.4276,76756.0],["1982-05-11",0.4276,0.4276,0.4222,0.424,22844.0],["1982-05-12",0.424,0.4258,0.4205,0.4205,30154.0],["1982-05-13",0.4205,0.4294,0.4205,0.4222,38378.0],["1982-05-14",0.424,0.4276,0.424,0.424,20103.0],["1982-05-17",0.424,0.4276,0.4205,0.4258,24672.0],["1982-05-18",0.4258,0.4258,0.4151,0.4151,28327.0],["1982-05-19",0.4151,0.4258,0.4133,0.4258,77670.0],["1982-05-20",0.4258,0.4258,0.4205,0.4222,45688.0],["1982-05-21",0.4222,0.4258,0.4205,0.4205,50257.0],["1982-05-24",0.4205,0.424,0.4205,0.4222,31982.0],["1982-05-25",0.4222,0.424,0.4187,0.4187,40205.0],["1982-05-26",0.4187,0.4222,0.4133,0.4133,41119.0],["1982-05-27",0.4133,0.4187,0.4133,0.4169,54826.0],["1982-05-28",0.4169,0.4169,0.4133,0.4133,19189.0],["1982-06-01",0.4133,0.4187,0.4133,0.4151,31982.0],["1982-06-02",0.4151,0.4187,0.4133,0.4151,93204.0],["1982-06-03",0.4169,0.4205,0.4169,0.4169,185493.0],["1982-06-04",0.4169,0.4187,0.4133,0.4151,163563.0],["1982-06-07",0.4151,0.4187,0.408,0.4098,80411.0],["1982-06-08",0.4098,0.4133,0.4098,0.4133,16448.0],["1982-06-09",0.3973,0.3973,0.3937,0.3955,207424.0],["1982-06-10",0.3955,0.3991,0.392,0.3991,67618.0],["1982-06-11",0.3991,0.4062,0.3991,0.3991,15534.0],["1982-06-14",0.3991,0.4044,0.3937,0.3973,29240.0],["1982-06-15",0.3973,0.3991,0.3848,0.3902,165391.0],["1982-06-16",0.3902,0.392,0.383,0.3866,152598.0],["1982-06-17",0.3866,0.392,0.3813,0.3902,62136.0],["1982-06-18",0.3866,0.3866,0.3795,0.3813,79497.0],["1982-06-21",0.3813,0.3866,0.3813,0.3813,42033.0],["1982-06-22",0.3813,0.3813,0.3724,0.3777,73101.0],["1982-06-23",0.3777,0.3777,0.3706,0.3706,139805.0],["1982-06-24",0.3724,0.3795,0.3724,0.3741,51171.0],["1982-06-25",0.3759,0.3813,0.3759,0.3759,21016.0],["1982-06-28",0.3813,0.3973,0.3813,0.3955,111479.0],["1982-06-29",0.3991,0.4151,0.3991,0.4151,146202.0],["1982-06-30",0.4151,0.4187,0.4044,0.408,153512.0],["1982-07-01",0.4115,0.4169,0.4115,0.4133,140719.0],["1982-07-02",0.4133,0.4187,0.4133,0.4169,89548.0],["1982-07-06",0.4169,0.4187,0.4098,0.4115,180011.0],["1982-07-07",0.408,0.408,0.3848,0.3884,34723.0],["1982-07-08",0.3884,0.392,0.3813,0.3848,135236.0],["1982-07-09",0.3813,0.3813,0.3724,0.3777,31068.0],["1982-07-12",0.3777,0.3813,0.3741,0.3813,39292.0],["1982-07-13",0.3795,0.3795,0.3741,0.3795,58481.0],["1982-07-14",0.3795,0.3813,0.3777,0.3795,27413.0],["1982-07-15",0.383,0.392,0.383,0.3848,90462.0],["1982-07-16",0.3848,0.3884,0.3848,0.3848,26499.0],["1982-07-19",0.3848,0.3884,0.3848,0.3884,20103.0],["1982-07-20",0.3884,0.3884,0.3866,0.3866,127926.0],["1982-07-21",0.3866,0.3884,0.3813,0.3813,40205.0],["1982-07-22",0.3813,0.383,0.3795,0.383,16448.0],["1982-07-23",0.3795,0.3795,0.3759,0.3759,18275.0],["1982-07-26",0.3688,0.3688,0.3634,0.3634,20103.0],["1982-07-27",0.3634,0.3688,0.3617,0.3688,21930.0],["1982-07-28",0.3688,0.3706,0.3617,0.3617,25585.0],["1982-07-29",0.3617,0.3634,0.3563,0.3563,24672.0],["1982-07-30",0.3563,0.3563,0.351,0.351,34723.0],["1982-08-02",0.351,0.3581,0.351,0.3545,44774.0],["1982-08-03",0.3563,0.3617,0.3563,0.3563,66704.0],["1982-08-04",0.3563,0.3599,0.3456,0.3456,83152.0],["1982-08-05",0.3456,0.3492,0.3438,0.3456,111479.0],["1982-08-06",0.3474,0.351,0.3474,0.3474,35637.0],["1982-08-09",0.3474,0.351,0.3456,0.3492,38378.0],["1982-08-10",0.3492,0.3528,0.3492,0.3528,52084.0],["1982-08-11",0.3528,0.3599,0.3528,0.3581,51171.0],["1982-08-12",0.3581,0.3634,0.3563,0.3617,25585.0],["1982-08-13",0.3617,0.367,0.3617,0.3652,490689.0],["1982-08-16",0.3652,0.3759,0.3652,0.3724,17361.0],["1982-08-17",0.3724,0.3848,0.3724,0.383,60308.0],["1982-08-18",0.383,0.3848,0.3777,0.3777,74928.0],["1982-08-19",0.3741,0.3741,0.3652,0.367,142547.0],["1982-08-20",0.367,0.3688,0.3563,0.3581,130668.0],["1982-08-23",0.3581,0.3599,0.3492,0.3528,97772.0],["1982-08-24",0.3528,0.3528,0.3474,0.3492,199200.0],["1982-08-25",0.3492,0.3634,0.3474,0.3563,270473.0],["1982-08-26",0.3634,0.3902,0.3634,0.383,77670.0],["1982-08-27",0.383,0.3866,0.3759,0.383,56653.0],["1982-08-30",0.383,0.3848,0.3795,0.3813,50257.0],["1982-08-31",0.3813,0.3813,0.3795,0.3813,43860.0],["1982-09-01",0.3813,0.3848,0.3795,0.3795,36550.0],["1982-09-02",0.3795,0.3795,0.3706,0.3741,96859.0],["1982-09-03",0.3741,0.3795,0.367,0.3706,52998.0],["1982-09-07",0.3706,0.3741,0.3688,0.3688,58481.0],["1982-09-08",0.3688,0.383,0.367,0.3813,123358.0],["1982-09-09",0.3848,0.3902,0.3848,0.3848,40205.0],["1982-09-10",0.3848,0.3884,0.383,0.3884,48429.0],["1982-09-13",0.3884,0.392,0.3848,0.3902,62136.0],["1982-09-14",0.3884,0.3884,0.3813,0.3866,91376.0],["1982-09-15",0.3848,0.3848,0.3741,0.3795,95031.0],["1982-09-16",0.3795,0.3813,0.3724,0.3813,66704.0],["1982-09-17",0.3813,0.383,0.3759,0.3759,68532.0],["1982-09-20",0.3759,0.3777,0.3724,0.3777,77670.0],["1982-09-21",0.3777,0.3813,0.3741,0.3813,236664.0],["1982-09-22",0.3813,0.383,0.3777,0.3813,50257.0],["1982-09-23",0.3813,0.383,0.3724,0.3724,144374.0],["1982-09-24",0.3724,0.3777,0.3724,0.3777,15534.0],["1982-09-27",0.3777,0.3777,0.3724,0.3724,96859.0],["1982-09-28",0.3724,0.3759,0.3724,0.3724,39292.0],["1982-09-29",0.3724,0.3741,0.3706,0.3724,45688.0],["1982-09-30",0.3724,0.3741,0.3652,0.3688,27413.0],["1982-10-01",0.3688,0.3688,0.3563,0.3634,442260.0],["1982-10-04",0.3634,0.367,0.3634,0.3652,33809.0],["1982-10-05",0.3652,0.367,0.3652,0.367,89548.0],["1982-10-06",0.3634,0.3634,0.3563,0.3599,71273.0],["1982-10-07",0.3599,0.3724,0.3563,0.3652,173614.0],["1982-10-08",0.3688,0.3759,0.3688,0.3706,88635.0],["1982-10-11",0.3741,0.3813,0.3741,0.3795,151684.0],["1982-10-12",0.3795,0.3848,0.3777,0.3848,233923.0],["1982-10-13",0.3848,0.3884,0.3777,0.3884,326212.0],["1982-10-14",0.3884,0.392,0.3848,0.3884,318902.0],["1982-10-15",0.3884,0.392,0.3866,0.392,100514.0],["1982-10-18",0.392,0.4098,0.392,0.4062,194631.0],["1982-10-19",0.4115,0.424,0.4115,0.4205,314333.0],["1982-10-20",0.4205,0.4222,0.4044,0.4044,128840.0],["1982-10-21",0.4044,0.4098,0.4044,0.4062,88635.0],["1982-10-22",0.4062,0.4205,0.4062,0.4205,345401.0],["1982-10-25",0.408,0.408,0.3991,0.3991,286921.0],["1982-10-26",0.3991,0.4009,0.3795,0.3848,76756.0],["1982-10-27",0.3884,0.3955,0.3884,0.3955,58481.0],["1982-10-28",0.3973,0.4062,0.3973,0.3991,445915.0],["1982-10-29",0.3991,0.4062,0.3973,0.3973,48429.0],["1982-11-01",0.3973,0.3991,0.3848,0.392,60308.0],["1982-11-02",0.3902,0.3902,0.3759,0.3759,158994.0],["1982-11-03",0.3759,0.3813,0.3759,0.3795,237578.0],["1982-11-04",0.3848,0.3902,0.3848,0.3884,180924.0],["1982-11-05",0.3884,0.3973,0.3884,0.392,150770.0],["1982-11-08",0.392,0.4026,0.3902,0.3973,71273.0],["1982-11-09",0.3973,0.4026,0.3848,0.3937,153512.0],["1982-11-10",0.3955,0.4009,0.3955,0.3973,96859.0],["1982-11-11",0.3973,0.3991,0.3955,0.3991,51171.0],["1982-11-12",0.3991,0.4115,0.3991,0.408,160822.0],["1982-11-15",0.408,0.4133,0.4044,0.4098,173614.0],["1982-11-16",0.4098,0.4098,0.4009,0.4098,109651.0],["1982-11-17",0.4098,0.4098,0.4026,0.4026,148943.0],["1982-11-18",0.4026,0.408,0.4026,0.4062,67618.0],["1982-11-19",0.4062,0.4098,0.4062,0.408,38378.0],["1982-11-22",0.408,0.4133,0.4044,0.4044,111479.0],["1982-11-23",0.4044,0.4044,0.3991,0.4009,126099.0],["1982-11-24",0.3991,0.3991,0.3937,0.3937,46602.0],["1982-11-26",0.3937,0.3937,0.392,0.392,29240.0],["1982-11-29",0.3937,0.3991,0.3937,0.3973,190062.0],["1982-11-30",0.3973,0.4009,0.3937,0.3991,103255.0],["1982-12-01",0.3991,0.3991,0.3937,0.3937,35637.0],["1982-12-02",0.3937,0.3937,0.3866,0.3866,46602.0],["1982-12-03",0.3866,0.3902,0.383,0.383,45688.0],["1982-12-06",0.383,0.3866,0.3759,0.3795,52084.0],["1982-12-07",0.3795,0.383,0.3741,0.3741,109651.0],["1982-12-08",0.3741,0.3777,0.367,0.3688,86807.0],["1982-12-09",0.3688,0.3706,0.367,0.367,52998.0],["1982-12-10",0.367,0.3706,0.367,0.367,71273.0],["1982-12-13",0.367,0.3688,0.367,0.367,46602.0],["1982-12-14",0.367,0.3706,0.3617,0.3617,84980.0],["1982-12-15",0.3617,0.3617,0.3563,0.3599,81325.0],["1982-12-16",0.3599,0.3617,0.3545,0.3617,108737.0],["1982-12-17",0.3617,0.3617,0.3545,0.3599,75842.0],["1982-12-20",0.3599,0.3599,0.3545,0.3563,100514.0],["1982-12-21",0.3563,0.3706,0.3563,0.3706,86807.0],["1982-12-22",0.3706,0.3741,0.367,0.3724,60308.0],["1982-12-23",0.3741,0.392,0.3741,0.3866,127013.0],["1982-12-27",0.3866,0.3866,0.3777,0.3813,87721.0],["1982-12-28",0.3813,0.3866,0.3795,0.3848,58481.0],["1982-12-29",0.3813,0.3813,0.3759,0.3777,85893.0],["1982-12-30",0.3777,0.3848,0.3724,0.3813,80411.0],["1982-12-31",0.3813,0.3848,0.3759,0.3795,74928.0],["1983-01-03",0.3795,0.3884,0.3777,0.3848,57567.0],["1983-01-04",0.3848,0.3973,0.3848,0.3973,45688.0],["1983-01-05",0.3866,0.3866,0.3724,0.3724,144374.0],["1983-01-06",0.3759,0.392,0.3759,0.3813,229354.0],["1983-01-07",0.3813,0.3866,0.3777,0.3848,233923.0],["1983-01-10",0.3848,0.3902,0.3813,0.3902,54826.0],["1983-01-11",0.3902,0.3973,0.3866,0.3866,126099.0],["1983-01-12",0.3866,0.3902,0.3848,0.3884,114220.0],["1983-01-13",0.3884,0.3902,0.3848,0.3902,57567.0],["1983-01-14",0.3902,0.3902,0.3866,0.3884,60308.0],["1983-01-17",0.3884,0.3937,0.3866,0.3902,126099.0],["1983-01-18",0.3902,0.3937,0.3884,0.3937,65791.0],["1983-01-19",0.3937,0.3973,0.3902,0.3973,49343.0],["1983-01-20",0.3973,0.4026,0.3955,0.4009,122444.0],["1983-01-21",0.4009,0.4044,0.3937,0.4026,70360.0],["1983-01-24",0.4026,0.4026,0.3848,0.3884,748369.0],["1983-01-25",0.3884,0.3884,0.3706,0.3706,134323.0],["1983-01-26",0.3706,0.3759,0.3706,0.3741,167218.0],["1983-01-27",0.3741,0.3741,0.3706,0.3724,52998.0],["1983-01-28",0.3706,0.3706,0.351,0.351,137978.0],["1983-01-31",0.3528,0.3599,0.3528,0.3599,387434.0],["1983-02-01",0.3599,0.3599,0.3545,0.3545,211992.0],["1983-02-02",0.3545,0.3581,0.3545,0.3581,302455.0],["1983-02-03",0.3581,0.3599,0.3545,0.3545,406623.0],["1983-02-04",0.3545,0.3581,0.3528,0.3528,84066.0],["1983-02-07",0.3528,0.3563,0.351,0.3563,179097.0],["1983-02-08",0.3563,0.3563,0.3528,0.3563,62136.0],["1983-02-09",0.3563,0.3581,0.3563,0.3563,45688.0],["1983-02-10",0.3563,0.3599,0.3563,0.3563,51171.0],["1983-02-11",0.3563,0.3617,0.3563,0.3563,69446.0],["1983-02-14",0.3563,0.3617,0.3563,0.3599,75842.0],["1983-02-15",0.3599,0.3634,0.3563,0.3617,66704.0],["1983-02-16",0.3617,0.3634,0.3563,0.3581,76756.0],["1983-02-17",0.3581,0.3634,0.3581,0.3634,349056.0],["1983-02-18",0.3634,0.3634,0.3581,0.3581,133409.0],["1983-02-22",0.3581,0.3599,0.3563,0.3563,128840.0],["1983-02-23",0.3563,0.367,0.3563,0.3599,86807.0],["1983-02-24",0.3599,0.3688,0.3599,0.3599,66704.0],["1983-02-25",0.3599,0.367,0.3581,0.3617,55739.0],["1983-02-28",0.3617,0.3652,0.3617,0.3617,63049.0],["1983-03-01",0.3617,0.3652,0.3617,0.3652,149857.0],["1983-03-02",0.3652,0.3777,0.3634,0.3777,550084.0],["1983-03-03",0.3777,0.3777,0.3706,0.3741,47516.0],["1983-03-04",0.3741,0.3741,0.3706,0.3706,66704.0],["1983-03-07",0.3706,0.3759,0.3706,0.3706,75842.0],["1983-03-08",0.3706,0.3741,0.3634,0.3634,137064.0],["1983-03-09",0.3634,0.3688,0.3599,0.3599,158994.0],["1983-03-10",0.3581,0.3581,0.3492,0.3545,251284.0],["1983-03-11",0.3545,0.3599,0.3545,0.3599,82238.0],["1983-03-14",0.3599,0.3634,0.3563,0.3581,86807.0],["1983-03-15",0.3581,0.367,0.3563,0.3634,83152.0],["1983-03-16",0.3634,0.3634,0.3563,0.3563,58481.0],["1983-03-17",0.3563,0.3599,0.3528,0.3581,79497.0],["1983-03-18",0.3581,0.3599,0.3545,0.3545,24672.0],["1983-03-21",0.3545,0.3545,0.351,0.3545,39292.0],["1983-03-22",0.3545,0.3599,0.3528,0.3581,42947.0],["1983-03-23",0.3581,0.3617,0.3545,0.3581,55739.0],["1983-03-24",0.3581,0.3581,0.3545,0.3545,33809.0],["1983-03-25",0.3545,0.3563,0.3492,0.351,71273.0],["1983-03-28",0.351,0.3528,0.3438,0.3438,75842.0],["1983-03-29",0.3438,0.3492,0.3438,0.3456,52998.0],["1983-03-30",0.3456,0.3474,0.3438,0.3474,73101.0],["1983-03-31",0.3474,0.3492,0.3438,0.3456,126099.0],["1983-04-04",0.3456,0.3492,0.3421,0.3492,322557.0],["1983-04-05",0.3492,0.3563,0.3438,0.3563,71273.0],["1983-04-06",0.3563,0.367,0.3563,0.367,42947.0],["1983-04-07",0.367,0.3741,0.367,0.3741,123358.0],["1983-04-08",0.3741,0.3759,0.3581,0.3599,145288.0],["1983-04-11",0.3599,0.3688,0.3581,0.3581,85893.0],["1983-04-12",0.3581,0.3617,0.3581,0.3581,54826.0],["1983-04-13",0.3581,0.3599,0.3563,0.3599,90462.0],["1983-04-14",0.3599,0.3617,0.3581,0.3581,71273.0],["1983-04-15",0.3581,0.3617,0.3581,0.3617,67618.0],["1983-04-18",0.3617,0.3688,0.3617,0.3634,41119.0],["1983-04-19",0.3634,0.367,0.3581,0.3652,115134.0],["1983-04-20",0.3652,0.3706,0.3652,0.3652,104169.0],["1983-04-21",0.3652,0.3724,0.3652,0.3706,149857.0],["1983-04-22",0.3688,0.3688,0.3634,0.3634,110565.0],["1983-04-25",0.3617,0.3617,0.3528,0.3545,87721.0],["1983-04-26",0.3492,0.3492,0.3385,0.3456,132495.0],["1983-04-27",0.3456,0.3545,0.3456,0.3492,116961.0],["1983-04-28",0.3492,0.3545,0.3456,0.351,78583.0],["1983-04-29",0.351,0.3545,0.3474,0.3492,174528.0],["1983-05-02",0.3492,0.3528,0.3456,0.3492,117875.0],["1983-05-03",0.3492,0.3528,0.3492,0.3528,201941.0],["1983-05-04",0.3528,0.3545,0.351,0.3528,92290.0],["1983-05-05",0.3528,0.3563,0.3528,0.3563,165391.0],["1983-05-06",0.3563,0.3581,0.3528,0.3545,204682.0],["1983-05-09",0.3545,0.3617,0.3528,0.3617,105996.0],["1983-05-10",0.3599,0.3599,0.3563,0.3581,89548.0],["1983-05-11",0.3581,0.3634,0.3581,0.3617,96859.0],["1983-05-12",0.3617,0.367,0.3581,0.367,102341.0],["1983-05-13",0.367,0.3688,0.3599,0.3634,52998.0],["1983-05-16",0.3634,0.3634,0.3581,0.3581,117875.0],["1983-05-17",0.3581,0.3652,0.3581,0.3634,78583.0],["1983-05-18",0.3652,0.3759,0.3652,0.3724,215647.0],["1983-05-19",0.3777,0.3813,0.3777,0.3777,133409.0],["1983-05-20",0.3795,0.3813,0.3795,0.3795,43860.0],["1983-05-23",0.3795,0.3848,0.3777,0.3848,44774.0],["1983-05-24",0.3848,0.3848,0.3795,0.3848,61222.0],["1983-05-25",0.3848,0.3848,0.3795,0.3848,64877.0],["1983-05-26",0.3848,0.3848,0.3795,0.383,71273.0],["1983-05-27",0.383,0.383,0.3777,0.3777,42947.0],["1983-05-31",0.3777,0.383,0.3777,0.3795,123358.0],["1983-06-01",0.3795,0.3795,0.3777,0.3795,107824.0],["1983-06-02",0.3795,0.3848,0.3706,0.3848,75842.0],["1983-06-03",0.3848,0.392,0.3848,0.3848,60308.0],["1983-06-06",0.3848,0.3884,0.3848,0.3866,55739.0],["1983-06-07",0.3866,0.3884,0.3848,0.3848,169046.0],["1983-06-08",0.3848,0.392,0.3848,0.3848,58481.0],["1983-06-09",0.3848,0.3884,0.3795,0.3795,65791.0],["1983-06-10",0.3795,0.383,0.3777,0.3777,101427.0],["1983-06-13",0.3777,0.383,0.3724,0.3813,59394.0],["1983-06-14",0.3813,0.383,0.3724,0.3813,72187.0],["1983-06-15",0.3813,0.383,0.3759,0.383,138892.0],["1983-06-16",0.383,0.383,0.3706,0.3724,61222.0],["1983-06-17",0.3724,0.3724,0.3652,0.3688,115134.0],["1983-06-20",0.3688,0.3724,0.3652,0.367,94117.0],["1983-06-21",0.367,0.3688,0.3652,0.367,87721.0],["1983-06-22",0.367,0.3759,0.367,0.3706,95031.0],["1983-06-23",0.3741,0.3795,0.3741,0.3777,93204.0],["1983-06-24",0.3777,0.3813,0.3741,0.3813,66704.0],["1983-06-27",0.3813,0.3813,0.3706,0.3759,78583.0],["1983-06-28",0.3759,0.3813,0.3724,0.3724,75842.0],["1983-06-29",0.3724,0.3759,0.3706,0.3741,68532.0],["1983-06-30",0.3741,0.3777,0.3741,0.3759,60308.0],["1983-07-01",0.3759,0.3795,0.3724,0.3777,87721.0],["1983-07-05",0.3777,0.3795,0.3777,0.3777,46602.0],["1983-07-06",0.3777,0.383,0.3777,0.383,95031.0],["1983-07-07",0.383,0.392,0.3795,0.3848,128840.0],["1983-07-08",0.3848,0.3866,0.3813,0.3813,42947.0],["1983-07-11",0.3813,0.3884,0.3813,0.3884,138892.0],["1983-07-12",0.3884,0.3902,0.3866,0.3884,30154.0],["1983-07-13",0.3884,0.3937,0.3884,0.392,54826.0],["1983-07-14",0.392,0.3991,0.392,0.3991,137064.0],["1983-07-15",0.3991,0.3991,0.3955,0.3955,71273.0],["1983-07-18",0.3955,0.3991,0.3902,0.3902,59394.0],["1983-07-19",0.3902,0.3937,0.3866,0.3902,31982.0],["1983-07-20",0.3937,0.3973,0.3937,0.3937,54826.0],["1983-07-21",0.3991,0.4044,0.3991,0.3991,120616.0],["1983-07-22",0.3991,0.4062,0.3991,0.4062,55739.0],["1983-07-25",0.3991,0.3991,0.392,0.3991,47516.0],["1983-07-26",0.3991,0.3991,0.3902,0.3937,93204.0],["1983-07-27",0.3937,0.3955,0.392,0.3955,66704.0],["1983-07-28",0.3955,0.3973,0.3902,0.3937,445915.0],["1983-07-29",0.3937,0.3937,0.3902,0.3902,44774.0],["1983-08-01",0.392,0.3937,0.392,0.392,60308.0],["1983-08-02",0.392,0.3955,0.392,0.392,148029.0],["1983-08-03",0.392,0.392,0.392,0.392,56653.0],["1983-08-04",0.392,0.3955,0.392,0.392,32895.0],["1983-08-05",0.3937,0.3973,0.3937,0.3955,29240.0],["1983-08-08",0.3937,0.3937,0.3866,0.3866,103255.0],["1983-08-09",0.3884,0.3991,0.3884,0.3991,82238.0],["1983-08-10",0.3991,0.4009,0.3973,0.3991,39292.0],["1983-08-11",0.3973,0.3973,0.3937,0.3937,35637.0],["1983-08-12",0.3937,0.3973,0.3884,0.3884,66704.0],["1983-08-15",0.3884,0.3902,0.3866,0.3866,21016.0],["1983-08-16",0.3866,0.3866,0.3795,0.3848,84066.0],["1983-08-17",0.3848,0.3884,0.3777,0.3795,127926.0],["1983-08-18",0.3795,0.3902,0.3795,0.3813,113306.0],["1983-08-19",0.3848,0.392,0.3848,0.3884,40205.0],["1983-08-22",0.3884,0.3955,0.3884,0.392,120616.0],["1983-08-23",0.392,0.3955,0.3884,0.392,74015.0],["1983-08-24",0.392,0.392,0.3866,0.3866,40205.0],["1983-08-25",0.3866,0.3902,0.3866,0.3902,74015.0],["1983-08-26",0.3902,0.3991,0.3884,0.3955,141633.0],["1983-08-29",0.3955,0.3973,0.3937,0.3937,37464.0],["1983-08-30",0.3937,0.3991,0.3937,0.3973,72187.0],["1983-08-31",0.3991,0.4026,0.3991,0.3991,115134.0],["1983-09-01",0.3991,0.4026,0.3973,0.3973,60308.0],["1983-09-02",0.3973,0.3973,0.3884,0.392,57567.0],["1983-09-06",0.392,0.3973,0.3902,0.3937,80411.0],["1983-09-07",0.3955,0.4009,0.3955,0.3955,99600.0],["1983-09-08",0.392,0.392,0.3902,0.3902,33809.0],["1983-09-09",0.392,0.3955,0.392,0.3937,51171.0],["1983-09-12",0.3973,0.4009,0.3973,0.3973,114220.0],["1983-09-13",0.3973,0.4009,0.3973,0.4009,136150.0],["1983-09-14",0.4009,0.4133,0.4009,0.4133,270473.0],["1983-09-15",0.4133,0.4169,0.4133,0.4133,63049.0],["1983-09-16",0.4133,0.4187,0.4133,0.4169,107824.0],["1983-09-19",0.4169,0.4187,0.4133,0.4133,65791.0],["1983-09-20",0.4151,0.424,0.4151,0.424,137064.0],["1983-09-21",0.424,0.424,0.4205,0.424,82238.0],["1983-09-22",0.424,0.424,0.4187,0.424,131581.0],["1983-09-23",0.4329,0.4401,0.4329,0.4365,190976.0],["1983-09-26",0.4365,0.4401,0.4347,0.4365,69446.0],["1983-09-27",0.4365,0.4401,0.4347,0.4347,48429.0],["1983-09-28",0.4347,0.4383,0.4347,0.4365,45688.0],["1983-09-29",0.4365,0.4454,0.4365,0.4436,223871.0],["1983-09-30",0.4436,0.4472,0.4418,0.4418,114220.0],["1983-10-03",0.4418,0.4418,0.4418,0.4418,37464.0],["1983-10-04",0.4418,0.449,0.4418,0.449,87721.0],["1983-10-05",0.449,0.4507,0.4472,0.449,177269.0],["1983-10-06",0.449,0.4543,0.449,0.4525,133409.0],["1983-10-07",0.4525,0.4668,0.4525,0.4668,142547.0],["1983-10-10",0.4632,0.4632,0.4543,0.4543,480638.0],["1983-10-11",0.4543,0.4561,0.4436,0.4472,167218.0],["1983-10-12",0.4472,0.4525,0.4472,0.4507,357280.0],["1983-10-13",0.449,0.449,0.4436,0.449,61222.0],["1983-10-14",0.4472,0.4472,0.4383,0.4418,85893.0],["1983-10-17",0.4418,0.4418,0.4276,0.4311,55739.0],["1983-10-18",0.4311,0.4329,0.4276,0.4311,48429.0],["1983-10-19",0.4311,0.4329,0.424,0.424,73101.0],["1983-10-20",0.424,0.4276,0.4222,0.424,24672.0],["1983-10-21",0.4258,0.4311,0.4258,0.4294,36550.0],["1983-10-24",0.4294,0.4347,0.4294,0.4329,122444.0],["1983-10-25",0.4258,0.4258,0.4187,0.4258,68532.0],["1983-10-26",0.4258,0.4276,0.424,0.4258,135236.0],["1983-10-27",0.4258,0.4311,0.4258,0.4276,32895.0],["1983-10-28",0.4276,0.4329,0.424,0.424,103255.0],["1983-10-31",0.424,0.4258,0.4187,0.4258,145288.0],["1983-11-01",0.4258,0.4276,0.4258,0.4276,63963.0],["1983-11-02",0.4294,0.4329,0.4294,0.4329,48429.0],["1983-11-03",0.4329,0.4347,0.4294,0.4347,60308.0],["1983-11-04",0.4347,0.4347,0.4329,0.4329,38378.0],["1983-11-07",0.4329,0.4383,0.4329,0.4347,57567.0],["1983-11-08",0.4329,0.4329,0.4258,0.4276,61222.0],["1983-11-09",0.4276,0.4311,0.424,0.424,106910.0],["1983-11-10",0.424,0.424,0.408,0.408,81325.0],["1983-11-11",0.408,0.408,0.4009,0.408,81325.0],["1983-11-14",0.408,0.408,0.4009,0.408,72187.0],["1983-11-15",0.408,0.4133,0.4062,0.4133,60308.0],["1983-11-16",0.4151,0.4205,0.4151,0.4205,211079.0],["1983-11-17",0.4205,0.424,0.4205,0.4222,117875.0],["1983-11-18",0.4222,0.4222,0.4187,0.4222,21930.0],["1983-11-21",0.4222,0.424,0.4187,0.4187,42033.0],["1983-11-22",0.4205,0.4294,0.4205,0.4294,221130.0],["1983-11-23",0.4276,0.4276,0.4276,0.4276,78583.0],["1983-11-25",0.4276,0.4311,0.4276,0.4311,30154.0],["1983-11-28",0.4311,0.449,0.4311,0.449,172701.0],["1983-11-29",0.449,0.449,0.4418,0.449,101427.0],["1983-11-30",0.4454,0.4454,0.4311,0.4311,67618.0],["1983-12-01",0.4294,0.4294,0.4222,0.4222,36550.0],["1983-12-02",0.4222,0.4347,0.4187,0.4347,91376.0],["1983-12-05",0.4347,0.4401,0.4276,0.4276,169046.0],["1983-12-06",0.4276,0.4294,0.4276,0.4276,57567.0],["1983-12-07",0.4276,0.4311,0.4276,0.4276,19189.0],["1983-12-08",0.4276,0.4311,0.4276,0.4276,50257.0],["1983-12-09",0.4276,0.4329,0.4276,0.4294,78583.0],["1983-12-12",0.4294,0.4329,0.4276,0.4276,84066.0],["1983-12-13",0.4276,0.4311,0.4276,0.4311,21930.0],["1983-12-14",0.4294,0.4294,0.4276,0.4276,76756.0],["1983-12-15",0.4276,0.4311,0.424,0.424,88635.0],["1983-12-16",0.4222,0.4222,0.408,0.408,42947.0],["1983-12-19",0.408,0.4115,0.4062,0.4098,42033.0],["1983-12-20",0.4098,0.4115,0.408,0.4115,19189.0],["1983-12-21",0.4115,0.4115,0.4098,0.4115,72187.0],["1983-12-22",0.4115,0.4133,0.4098,0.4098,84980.0],["1983-12-23",0.4098,0.4151,0.4098,0.4151,30154.0],["1983-12-27",0.4151,0.4329,0.4115,0.4329,97772.0],["1983-12-28",0.4329,0.4347,0.4276,0.4311,30154.0],["1983-12-29",0.4276,0.4276,0.4151,0.4151,46602.0],["1983-12-30",0.4169,0.4347,0.4169,0.4347,147115.0],["1984-01-03",0.4329,0.4329,0.4276,0.4311,45688.0],["1984-01-04",0.4311,0.4329,0.4276,0.4329,27413.0],["1984-01-05",0.4329,0.4347,0.4294,0.4311,50257.0],["1984-01-06",0.4276,0.4276,0.4133,0.4133,74928.0],["1984-01-09",0.4169,0.4205,0.4169,0.4187,939345.0],["1984-01-10",0.4187,0.4222,0.4133,0.4205,29240.0],["1984-01-11",0.4205,0.4276,0.4169,0.4258,92290.0],["1984-01-12",0.4276,0.4347,0.4276,0.4347,85893.0],["1984-01-13",0.4347,0.4383,0.4329,0.4365,171787.0],["1984-01-16",0.4401,0.4561,0.4401,0.4561,88635.0],["1984-01-17",0.4561,0.4561,0.4525,0.4543,134323.0],["1984-01-18",0.4543,0.4543,0.4418,0.4418,49343.0],["1984-01-19",0.4418,0.4418,0.4365,0.4365,58481.0],["1984-01-20",0.4365,0.4454,0.4347,0.4418,119703.0],["1984-01-23",0.4418,0.4525,0.4418,0.449,59394.0],["1984-01-24",0.449,0.449,0.4436,0.449,36550.0],["1984-01-25",0.449,0.449,0.4401,0.4418,44774.0],["1984-01-26",0.4401,0.4401,0.4347,0.4383,46602.0],["1984-01-27",0.4383,0.4418,0.4347,0.4418,23758.0],["1984-01-30",0.4418,0.449,0.4418,0.4418,62136.0],["1984-01-31",0.4436,0.4507,0.4436,0.4436,38378.0],["1984-02-01",0.4436,0.4525,0.4436,0.4436,131581.0],["1984-02-02",0.4436,0.4472,0.4436,0.4436,15534.0],["1984-02-03",0.4436,0.4436,0.4418,0.4418,72187.0],["1984-02-06",0.4418,0.4418,0.4276,0.4276,93204.0],["1984-02-07",0.4276,0.4294,0.4169,0.424,87721.0],["1984-02-08",0.424,0.4276,0.4222,0.4222,52998.0],["1984-02-09",0.4222,0.4222,0.4187,0.4187,53912.0],["1984-02-10",0.4187,0.4311,0.4187,0.4276,105996.0],["1984-02-13",0.4276,0.4347,0.4276,0.4276,109651.0],["1984-02-14",0.4276,0.4276,0.4205,0.424,102341.0],["1984-02-15",0.4205,0.4205,0.4187,0.4187,31982.0],["1984-02-16",0.4187,0.4205,0.4169,0.4205,44774.0],["1984-02-17",0.4222,0.424,0.4222,0.4222,30154.0],["1984-02-21",0.4222,0.424,0.4187,0.4187,35637.0],["1984-02-22",0.4187,0.424,0.4169,0.4205,163563.0],["1984-02-23",0.4205,0.424,0.4205,0.4222,13706.0],["1984-02-24",0.424,0.4311,0.424,0.4294,148943.0],["1984-02-27",0.4294,0.4347,0.4294,0.4329,24672.0],["1984-02-28",0.4329,0.4365,0.4329,0.4347,62136.0],["1984-02-29",0.4347,0.4383,0.4294,0.4347,38378.0],["1984-03-01",0.4347,0.4365,0.4294,0.4311,40205.0],["1984-03-02",0.4311,0.4347,0.4294,0.4294,45688.0],["1984-03-05",0.4294,0.4294,0.4187,0.4187,40205.0],["1984-03-06",0.4187,0.4187,0.4151,0.4151,23758.0],["1984-03-07",0.4151,0.4169,0.4009,0.4009,40205.0],["1984-03-08",0.3955,0.3955,0.3884,0.3902,106910.0],["1984-03-09",0.3902,0.3937,0.383,0.3937,58481.0],["1984-03-12",0.3937,0.3973,0.3848,0.3848,26499.0],["1984-03-13",0.3848,0.3884,0.383,0.3848,52084.0],["1984-03-14",0.3848,0.3884,0.383,0.3848,16448.0],["1984-03-15",0.3848,0.3884,0.383,0.3884,40205.0],["1984-03-16",0.3884,0.3884,0.3848,0.3848,55739.0],["1984-03-19",0.3848,0.3884,0.3813,0.3813,42033.0],["1984-03-20",0.3813,0.3813,0.3777,0.3795,112392.0],["1984-03-21",0.3795,0.3866,0.3795,0.3866,21930.0],["1984-03-22",0.3866,0.3902,0.3848,0.3902,41119.0],["1984-03-23",0.3902,0.3937,0.3884,0.3937,32895.0],["1984-03-26",0.3937,0.3955,0.392,0.3937,65791.0],["1984-03-27",0.3937,0.3955,0.3902,0.392,172701.0],["1984-03-28",0.392,0.3955,0.392,0.3937,89548.0],["1984-03-29",0.3937,0.3991,0.3937,0.3973,31982.0],["1984-03-30",0.3991,0.4115,0.3991,0.4115,67618.0],["1984-04-02",0.4115,0.4151,0.4098,0.4151,28327.0],["1984-04-03",0.4151,0.4311,0.4133,0.4311,340832.0],["1984-04-04",0.4311,0.4311,0.4205,0.4205,473328.0],["1984-04-05",0.4205,0.4222,0.4133,0.4169,62136.0],["1984-04-06",0.408,0.408,0.4044,0.4062,119703.0],["1984-04-09",0.4044,0.4044,0.4026,0.4044,137978.0],["1984-04-10",0.4044,0.408,0.4026,0.4044,127013.0],["1984-04-11",0.4044,0.408,0.4026,0.4062,149857.0],["1984-04-12",0.4062,0.4115,0.4044,0.4098,168132.0],["1984-04-13",0.4098,0.4115,0.4062,0.4115,44774.0],["1984-04-16",0.4115,0.4133,0.408,0.4098,47516.0],["1984-04-17",0.4098,0.4115,0.408,0.4098,22844.0],["1984-04-18",0.4098,0.4133,0.408,0.4133,54826.0],["1984-04-19",0.4133,0.4187,0.4115,0.4187,21930.0],["1984-04-23",0.4205,0.4258,0.4205,0.4258,67618.0],["1984-04-24",0.4133,0.4133,0.4098,0.4133,31982.0],["1984-04-25",0.4133,0.4151,0.4133,0.4133,33809.0],["1984-04-26",0.4133,0.4169,0.4133,0.4169,77670.0],["1984-04-27",0.4169,0.4205,0.4133,0.4205,62136.0],["1984-04-30",0.4205,0.4258,0.4187,0.4258,99600.0],["1984-05-01",0.4258,0.4258,0.4222,0.4222,13706.0],["1984-05-02",0.4222,0.4294,0.4222,0.4258,73101.0],["1984-05-03",0.4258,0.4258,0.4222,0.4222,29240.0],["1984-05-04",0.4222,0.4258,0.4222,0.4258,42033.0],["1984-05-07",0.4258,0.4276,0.424,0.424,42033.0],["1984-05-08",0.4258,0.4276,0.4258,0.4258,61222.0],["1984-05-09",0.4258,0.4311,0.4258,0.4276,79497.0],["1984-05-10",0.4276,0.4311,0.4276,0.4294,158994.0],["1984-05-11",0.4258,0.4258,0.424,0.4258,49343.0],["1984-05-14",0.4258,0.4276,0.4222,0.4258,34723.0],["1984-05-15",0.4258,0.4276,0.424,0.4276,81325.0],["1984-05-16",0.4276,0.4276,0.4258,0.4258,40205.0],["1984-05-17",0.4276,0.4294,0.4276,0.4294,54826.0],["1984-05-18",0.4276,0.4276,0.424,0.4258,79497.0],["1984-05-21",0.4258,0.4294,0.4258,0.4258,45688.0],["1984-05-22",0.4258,0.4276,0.4258,0.4258,21016.0],["1984-05-23",0.4258,0.4276,0.4258,0.4276,38378.0],["1984-05-24",0.4276,0.4294,0.4258,0.4276,233009.0],["1984-05-25",0.4258,0.4258,0.4258,0.4258,53912.0],["1984-05-29",0.4258,0.4258,0.424,0.424,425812.0],["1984-05-30",0.424,0.4329,0.424,0.4329,254939.0],["1984-05-31",0.4329,0.4347,0.4258,0.4276,78583.0],["1984-06-01",0.4276,0.4276,0.4258,0.4276,32895.0],["1984-06-04",0.4276,0.4276,0.4258,0.4276,148029.0],["1984-06-05",0.4258,0.4258,0.4205,0.4205,89548.0],["1984-06-06",0.4205,0.424,0.4205,0.4222,188235.0],["1984-06-07",0.424,0.4276,0.424,0.4276,128840.0],["1984-06-08",0.4276,0.4311,0.4276,0.4311,61222.0],["1984-06-11",0.4276,0.4276,0.4258,0.4276,52998.0],["1984-06-12",0.4276,0.4276,0.4258,0.4276,54826.0],["1984-06-13",0.424,0.424,0.4222,0.4222,35637.0],["1984-06-14",0.4222,0.424,0.4187,0.4222,17361.0],["1984-06-15",0.4222,0.424,0.4205,0.4205,528153.0],["1984-06-18",0.4205,0.4205,0.4098,0.4115,46602.0],["1984-06-19",0.4115,0.4187,0.4115,0.4133,21930.0],["1984-06-20",0.4115,0.4115,0.4062,0.4115,21930.0],["1984-06-21",0.4115,0.4133,0.3991,0.3991,50257.0],["1984-06-22",0.3991,0.4026,0.3991,0.4026,50257.0],["1984-06-25",0.4026,0.4062,0.4026,0.4062,81325.0],["1984-06-26",0.4062,0.4062,0.4062,0.4062,33809.0],["1984-06-27",0.4062,0.4062,0.4062,0.4062,4569.0],["1984-06-28",0.4062,0.4062,0.4062,0.4062,41119.0],["1984-06-29",0.4062,0.4062,0.4044,0.4044,88635.0],["1984-07-02",0.4044,0.4098,0.4044,0.408,67618.0],["1984-07-03",0.408,0.408,0.4062,0.4062,56653.0],["1984-07-05",0.4062,0.4062,0.4044,0.4044,22844.0],["1984-07-06",0.4062,0.4098,0.4062,0.408,1611873.0],["1984-07-09",0.408,0.4115,0.408,0.4098,19189.0],["1984-07-10",0.4098,0.4115,0.4062,0.4062,206510.0],["1984-07-11",0.4062,0.4098,0.4062,0.4062,35637.0],["1984-07-12",0.4062,0.4062,0.4009,0.4026,57567.0],["1984-07-13",0.4026,0.4098,0.4026,0.4098,717302.0],["1984-07-16",0.4098,0.4098,0.4062,0.4062,6396.0],["1984-07-17",0.4062,0.4115,0.4062,0.4115,180011.0],["1984-07-18",0.4115,0.4133,0.4098,0.4133,133409.0],["1984-07-19",0.4133,0.4169,0.4133,0.4133,34723.0],["1984-07-20",0.4133,0.4169,0.4133,0.4151,30154.0],["1984-07-23",0.4151,0.4205,0.4151,0.4205,63963.0],["1984-07-24",0.4205,0.4205,0.4187,0.4205,37464.0],["1984-07-25",0.4115,0.4115,0.4098,0.4098,34723.0],["1984-07-26",0.4098,0.4098,0.4098,0.4098,30154.0],["1984-07-27",0.4098,0.4098,0.4098,0.4098,63963.0],["1984-07-30",0.4098,0.4133,0.4098,0.4098,122444.0],["1984-07-31",0.4098,0.4098,0.4098,0.4098,29240.0],["1984-08-01",0.4098,0.4115,0.408,0.408,53912.0],["1984-08-02",0.408,0.408,0.3991,0.4026,148029.0],["1984-08-03",0.4026,0.4044,0.3955,0.3991,50257.0],["1984-08-06",0.3991,0.4026,0.3973,0.3973,388348.0],["1984-08-07",0.3973,0.3991,0.3884,0.3973,153512.0],["1984-08-08",0.3973,0.3973,0.3884,0.3884,110565.0],["1984-08-09",0.3884,0.3973,0.3884,0.3937,63049.0],["1984-08-10",0.3991,0.4026,0.3991,0.3991,410278.0],["1984-08-13",0.3991,0.3991,0.3937,0.3973,138892.0],["1984-08-14",0.3973,0.4062,0.3973,0.4026,54826.0],["1984-08-15",0.4026,0.4044,0.4026,0.4026,23758.0],["1984-08-16",0.4026,0.4062,0.4026,0.4062,23758.0],["1984-08-17",0.4062,0.4098,0.4009,0.408,56653.0],["1984-08-20",0.408,0.408,0.4044,0.4062,10965.0],["1984-08-21",0.4062,0.408,0.4026,0.4062,70360.0],["1984-08-22",0.4062,0.408,0.4062,0.4062,51171.0],["1984-08-23",0.4062,0.4062,0.4044,0.4062,5483.0],["1984-08-24",0.4062,0.408,0.4044,0.4044,36550.0],["1984-08-27",0.4044,0.4044,0.4044,0.4044,24672.0],["1984-08-28",0.4044,0.4098,0.4044,0.4062,84980.0],["1984-08-29",0.4062,0.4115,0.4062,0.4115,83152.0],["1984-08-30",0.4098,0.4098,0.4062,0.4062,37464.0],["1984-08-31",0.4062,0.4133,0.4062,0.4133,206510.0],["1984-09-04",0.4098,0.4098,0.4044,0.4044,13706.0],["1984-09-05",0.4044,0.4044,0.3991,0.4009,31982.0],["1984-09-06",0.4009,0.4026,0.4009,0.4009,99600.0],["1984-09-07",0.4009,0.4009,0.3955,0.3955,47516.0],["1984-09-10",0.3955,0.3955,0.3848,0.3884,44774.0],["1984-09-11",0.3884,0.3884,0.3848,0.3884,356366.0],["1984-09-12",0.3848,0.3848,0.3848,0.3848,46602.0],["1984-09-13",0.3866,0.3902,0.3866,0.3884,22844.0],["1984-09-14",0.3884,0.3991,0.3884,0.3955,164477.0],["1984-09-17",0.3955,0.3991,0.3902,0.3955,81325.0],["1984-09-18",0.3955,0.3973,0.3955,0.3973,16448.0],["1984-09-19",0.3973,0.3991,0.3973,0.3991,52084.0],["1984-09-20",0.3991,0.3991,0.3973,0.3991,123358.0],["1984-09-21",0.3991,0.4009,0.392,0.3991,138892.0],["1984-09-24",0.3991,0.4044,0.3937,0.4044,43860.0],["1984-09-25",0.4044,0.4044,0.3991,0.4009,35637.0],["1984-09-26",0.4009,0.4044,0.4009,0.4044,37464.0],["1984-09-27",0.4044,0.4098,0.4044,0.408,36550.0],["1984-09-28",0.408,0.4098,0.4026,0.4026,90462.0],["1984-10-01",0.4026,0.4044,0.3991,0.3991,51171.0],["1984-10-02",0.3991,0.4026,0.3973,0.3973,43860.0],["1984-10-03",0.3973,0.4009,0.3937,0.3991,21930.0],["1984-10-04",0.3991,0.4044,0.3973,0.4009,15534.0],["1984-10-05",0.4009,0.4009,0.3991,0.3991,10051.0],["1984-10-08",0.3991,0.4009,0.3973,0.3991,7310.0],["1984-10-09",0.3991,0.3991,0.3973,0.3973,48429.0],["1984-10-10",0.3973,0.4026,0.3973,0.4009,16448.0],["1984-10-11",0.4026,0.4098,0.4026,0.4062,29240.0],["1984-10-12",0.4044,0.4044,0.4009,0.4009,11879.0],["1984-10-15",0.4026,0.408,0.4026,0.4044,36550.0],["1984-10-16",0.4044,0.4098,0.4009,0.4098,67618.0],["1984-10-17",0.4098,0.4115,0.4062,0.4098,45688.0],["1984-10-18",0.4098,0.4133,0.4098,0.4098,117875.0],["1984-10-19",0.4098,0.4098,0.4062,0.4062,1846709.0],["1984-10-22",0.4062,0.4098,0.4062,0.408,109651.0],["1984-10-23",0.408,0.4098,0.4044,0.408,47516.0],["1984-10-24",0.408,0.4098,0.408,0.408,72187.0],["1984-10-25",0.3973,0.3973,0.3937,0.3955,76756.0],["1984-10-26",0.3955,0.3991,0.392,0.392,61222.0],["1984-10-29",0.392,0.3955,0.392,0.3937,135236.0],["1984-10-30",0.3937,0.3955,0.3937,0.3955,302455.0],["1984-10-31",0.3937,0.3937,0.3884,0.3902,191890.0],["1984-11-01",0.3902,0.3937,0.3884,0.392,109651.0],["1984-11-02",0.392,0.3955,0.3902,0.3937,168132.0],["1984-11-05",0.3937,0.3991,0.3937,0.3955,40205.0],["1984-11-06",0.3955,0.3991,0.3955,0.3991,109651.0],["1984-11-07",0.3973,0.3973,0.392,0.3937,173614.0],["1984-11-08",0.3937,0.3973,0.392,0.3973,151684.0],["1984-11-09",0.3973,0.3973,0.3973,0.3973,47516.0],["1984-11-12",0.3973,0.3991,0.3955,0.3973,66704.0],["1984-11-13",0.3991,0.4026,0.3991,0.3991,265904.0],["1984-11-14",0.3991,0.4026,0.3973,0.3973,245801.0],["1984-11-15",0.3973,0.3973,0.3937,0.3937,141633.0],["1984-11-16",0.3937,0.3991,0.3937,0.3991,255853.0],["1984-11-19",0.3991,0.4009,0.3937,0.3991,60308.0],["1984-11-20",0.3991,0.3991,0.3973,0.3973,1536944.0],["1984-11-21",0.3973,0.3991,0.3937,0.3955,676182.0],["1984-11-23",0.3955,0.3973,0.3955,0.3955,21930.0],["1984-11-26",0.3991,0.4044,0.3991,0.4009,152598.0],["1984-11-27",0.4009,0.4009,0.3973,0.3991,97772.0],["1984-11-28",0.3991,0.4044,0.3991,0.4009,31068.0],["1984-11-29",0.4009,0.4044,0.3973,0.3973,38378.0],["1984-11-30",0.3991,0.4026,0.3991,0.4009,23758.0],["1984-12-03",0.3991,0.3991,0.3973,0.3973,24672.0],["1984-12-04",0.3973,0.4009,0.3937,0.3973,43860.0],["1984-12-05",0.3973,0.3991,0.3973,0.3973,8224.0],["1984-12-06",0.3973,0.4026,0.3902,0.3902,221130.0],["1984-12-07",0.3902,0.3937,0.3902,0.3902,33809.0],["1984-12-10",0.3902,0.3937,0.3884,0.3937,7310.0],["1984-12-11",0.392,0.392,0.3866,0.3866,149857.0],["1984-12-12",0.3866,0.3866,0.383,0.383,183666.0],["1984-12-13",0.383,0.3848,0.3813,0.3848,27413.0],["1984-12-14",0.3848,0.3848,0.3795,0.383,57567.0],["1984-12-17",0.383,0.3884,0.3795,0.3884,49343.0],["1984-12-18",0.3884,0.3973,0.3866,0.3955,84066.0],["1984-12-19",0.3973,0.4062,0.3973,0.4062,82238.0],["1984-12-20",0.4062,0.4115,0.4026,0.4115,523584.0],["1984-12-21",0.4115,0.4133,0.4026,0.4044,510792.0],["1984-12-24",0.4044,0.4044,0.3937,0.3937,27413.0],["1984-12-26",0.3955,0.4026,0.3955,0.4026,62136.0],["1984-12-27",0.4026,0.4026,0.3973,0.4026,12793.0],["1984-12-28",0.4009,0.4009,0.3991,0.4009,31068.0],["1984-12-31",0.4026,0.4115,0.4026,0.4115,74928.0],["1985-01-02",0.4115,0.4115,0.4044,0.4062,52998.0],["1985-01-03",0.4062,0.4098,0.4062,0.408,21930.0],["1985-01-04",0.4062,0.4062,0.4044,0.4044,66704.0],["1985-01-07",0.4044,0.4115,0.4009,0.4062,1197939.0],["1985-01-08",0.4062,0.4098,0.4062,0.408,199200.0],["1985-01-09",0.408,0.4115,0.408,0.4115,22844.0],["1985-01-10",0.4115,0.4222,0.4098,0.4222,197372.0],["1985-01-11",0.4222,0.4222,0.4115,0.4115,950310.0],["1985-01-14",0.4115,0.4222,0.4115,0.4187,94117.0],["1985-01-15",0.4187,0.4311,0.4187,0.4205,180924.0],["1985-01-16",0.4205,0.4311,0.4205,0.4311,215647.0],["1985-01-17",0.4311,0.4383,0.4294,0.4383,530895.0],["1985-01-18",0.4507,0.4597,0.4507,0.4561,1392570.0],["1985-01-21",0.4561,0.4579,0.4525,0.4543,487034.0],["1985-01-22",0.4543,0.4597,0.4454,0.4507,293317.0],["1985-01-23",0.4507,0.4579,0.4507,0.4561,334436.0],["1985-01-24",0.4561,0.4561,0.4525,0.4561,315247.0],["1985-01-25",0.4472,0.4472,0.4365,0.4436,3497873.0],["1985-01-28",0.4436,0.4507,0.4365,0.4507,205596.0],["1985-01-29",0.4507,0.4579,0.4507,0.4579,305196.0],["1985-01-30",0.4579,0.4579,0.4507,0.4543,178183.0],["1985-01-31",0.4543,0.4561,0.4507,0.4543,197372.0],["1985-02-01",0.4543,0.4579,0.4507,0.4507,178183.0],["1985-02-04",0.4507,0.4579,0.4472,0.4561,119703.0],["1985-02-05",0.4561,0.4597,0.4507,0.4543,243974.0],["1985-02-06",0.4543,0.4561,0.4507,0.4561,212906.0],["1985-02-07",0.4561,0.4757,0.4561,0.4703,314333.0],["1985-02-08",0.4703,0.4739,0.4632,0.4668,275956.0],["1985-02-11",0.4668,0.4686,0.4614,0.4614,194631.0],["1985-02-12",0.4614,0.4614,0.4579,0.4579,137978.0],["1985-02-13",0.4579,0.4597,0.4579,0.4597,229354.0],["1985-02-14",0.4597,0.4597,0.4543,0.4597,201027.0],["1985-02-15",0.4597,0.4597,0.4525,0.4579,258594.0],["1985-02-19",0.4579,0.4579,0.4525,0.4543,75842.0],["1985-02-20",0.4543,0.4561,0.449,0.4507,130668.0],["1985-02-21",0.4507,0.4507,0.4472,0.4472,169959.0],["1985-02-22",0.4472,0.4507,0.4454,0.449,250370.0],["1985-02-25",0.449,0.449,0.4436,0.449,194631.0],["1985-02-26",0.449,0.4507,0.4418,0.4472,456880.0],["1985-02-27",0.4472,0.4472,0.4347,0.4418,388348.0],["1985-02-28",0.4436,0.4543,0.4436,0.4543,300627.0],["1985-03-01",0.4543,0.4543,0.449,0.4543,665217.0],["1985-03-04",0.4543,0.4543,0.4436,0.4507,138892.0],["1985-03-05",0.4507,0.4543,0.4454,0.4543,116048.0],["1985-03-06",0.4525,0.4525,0.4454,0.4507,95031.0],["1985-03-07",0.4507,0.4543,0.4472,0.4472,129754.0],["1985-03-08",0.4472,0.449,0.4454,0.4454,88635.0],["1985-03-11",0.4454,0.4525,0.4436,0.4507,69446.0],["1985-03-12",0.4507,0.4507,0.4418,0.4507,372814.0],["1985-03-13",0.4507,0.4507,0.4436,0.4472,69446.0],["1985-03-14",0.4472,0.4472,0.4436,0.4454,85893.0],["1985-03-15",0.4454,0.4472,0.4436,0.4472,74928.0],["1985-03-18",0.4472,0.4507,0.4454,0.4507,94117.0],["1985-03-19",0.4507,0.4525,0.4436,0.4507,113306.0],["1985-03-20",0.4507,0.4507,0.4418,0.4472,132495.0],["1985-03-21",0.4472,0.4507,0.4436,0.4507,131581.0],["1985-03-22",0.449,0.449,0.4418,0.4418,127013.0],["1985-03-25",0.4418,0.4454,0.4383,0.4436,50257.0],["1985-03-26",0.4436,0.4436,0.4401,0.4436,98686.0],["1985-03-27",0.4436,0.4436,0.4418,0.4436,103255.0],["1985-03-28",0.4436,0.4436,0.4401,0.4418,131581.0],["1985-03-29",0.4418,0.4454,0.4418,0.4436,155339.0],["1985-04-01",0.4436,0.449,0.4436,0.4454,101427.0],["1985-04-02",0.4454,0.4472,0.4436,0.4472,136150.0],["1985-04-03",0.4472,0.4472,0.4436,0.4472,55739.0],["1985-04-04",0.4472,0.4472,0.4401,0.4401,112392.0],["1985-04-08",0.4401,0.4418,0.4311,0.4329,131581.0],["1985-04-09",0.4329,0.4365,0.4276,0.4365,136150.0],["1985-04-10",0.4365,0.4365,0.4329,0.4365,48429.0],["1985-04-11",0.4365,0.4418,0.4311,0.4311,321644.0],["1985-04-12",0.4311,0.4347,0.4222,0.4276,3768346.0],["1985-04-15",0.4276,0.4311,0.424,0.4311,165391.0],["1985-04-16",0.4347,0.4383,0.4347,0.4383,154425.0],["1985-04-17",0.4383,0.4383,0.4365,0.4365,73101.0],["1985-04-18",0.4365,0.4383,0.4311,0.4383,94117.0],["1985-04-19",0.4383,0.4418,0.4365,0.4418,106910.0],["1985-04-22",0.4401,0.4401,0.4347,0.4401,124271.0],["1985-04-23",0.4401,0.4401,0.4347,0.4401,217475.0],["1985-04-24",0.4383,0.4383,0.4329,0.4365,1229007.0],["1985-04-25",0.4365,0.4401,0.4311,0.4347,1286574.0],["1985-04-26",0.4347,0.4383,0.4329,0.4329,46602.0],["1985-04-29",0.4347,0.4383,0.4347,0.4383,74928.0],["1985-04-30",0.4383,0.4383,0.4347,0.4383,68532.0],["1985-05-01",0.4383,0.4383,0.4347,0.4347,94117.0],["1985-05-02",0.4347,0.4401,0.4347,0.4401,111479.0],["1985-05-03",0.4401,0.4525,0.4401,0.4525,342660.0],["1985-05-06",0.4543,0.4703,0.4543,0.4703,328040.0],["1985-05-07",0.4703,0.4775,0.4614,0.4632,194631.0],["1985-05-08",0.4579,0.4579,0.4525,0.4543,89548.0],["1985-05-09",0.4579,0.4668,0.4579,0.4614,116961.0],["1985-05-10",0.4579,0.4579,0.4525,0.4561,75842.0],["1985-05-13",0.4561,0.465,0.4525,0.4632,90462.0],["1985-05-14",0.4632,0.4668,0.4579,0.4614,122444.0],["1985-05-15",0.4614,0.4632,0.4579,0.4579,79497.0],["1985-05-16",0.4579,0.4632,0.4579,0.4632,104169.0],["1985-05-17",0.4632,0.4703,0.4614,0.4686,171787.0],["1985-05-20",0.4686,0.481,0.4614,0.4757,184580.0],["1985-05-21",0.4721,0.4721,0.465,0.4686,2999874.0],["1985-05-22",0.4686,0.4703,0.465,0.4668,130668.0],["1985-05-23",0.4668,0.4703,0.4579,0.4686,296058.0],["1985-05-24",0.4686,0.4686,0.465,0.4668,41119.0],["1985-05-28",0.4668,0.4686,0.465,0.4686,104169.0],["1985-05-29",0.4686,0.4686,0.4597,0.4668,138892.0],["1985-05-30",0.4668,0.4703,0.465,0.4703,49343.0],["1985-05-31",0.4703,0.4703,0.4632,0.4668,105082.0],["1985-06-03",0.4668,0.4668,0.4597,0.4632,79497.0],["1985-06-04",0.4632,0.465,0.4597,0.4632,126099.0],["1985-06-05",0.4632,0.4632,0.4543,0.4597,190976.0],["1985-06-06",0.4597,0.4597,0.4525,0.4525,148029.0],["1985-06-07",0.4525,0.4579,0.4507,0.4561,180924.0],["1985-06-10",0.4579,0.4721,0.4579,0.4686,210165.0],["1985-06-11",0.4686,0.4721,0.4632,0.465,146202.0],["1985-06-12",0.465,0.465,0.4543,0.4561,68532.0],["1985-06-13",0.4561,0.4614,0.4472,0.449,89548.0],["1985-06-14",0.4561,0.4597,0.4561,0.4561,115134.0],["1985-06-17",0.4561,0.4597,0.449,0.4507,94117.0],["1985-06-18",0.4525,0.4579,0.4525,0.4561,90462.0],["1985-06-19",0.4561,0.4579,0.4561,0.4561,65791.0],["1985-06-20",0.4561,0.4561,0.4472,0.4472,73101.0],["1985-06-21",0.4472,0.4668,0.4365,0.4668,299713.0],["1985-06-24",0.4668,0.4668,0.4597,0.4632,79497.0],["1985-06-25",0.4632,0.4668,0.4632,0.465,181838.0],["1985-06-26",0.465,0.465,0.4614,0.465,127926.0],["1985-06-27",0.4632,0.4632,0.4579,0.4597,76756.0],["1985-06-28",0.4597,0.4614,0.4543,0.4561,227526.0],["1985-07-01",0.4525,0.4597,0.4525,0.4525,110565.0],["1985-07-02",0.4543,0.4614,0.4543,0.4614,86807.0],["1985-07-03",0.4614,0.465,0.4614,0.4632,74928.0],["1985-07-05",0.4632,0.465,0.4543,0.4543,141633.0],["1985-07-08",0.4543,0.4561,0.4454,0.4543,69446.0],["1985-07-09",0.4543,0.4597,0.4525,0.4543,146202.0],["1985-07-10",0.4543,0.4579,0.4525,0.4543,145288.0],["1985-07-11",0.4543,0.4597,0.4507,0.4561,210165.0],["1985-07-12",0.4561,0.4597,0.4543,0.4597,97772.0],["1985-07-15",0.4597,0.4597,0.4543,0.4597,103255.0],["1985-07-16",0.4597,0.4632,0.4579,0.4632,133409.0],["1985-07-17",0.4632,0.4668,0.4614,0.4614,339005.0],["1985-07-18",0.4614,0.465,0.4579,0.4632,118789.0],["1985-07-19",0.4632,0.4632,0.4561,0.4597,227526.0],["1985-07-22",0.4597,0.4597,0.4561,0.4579,3675143.0],["1985-07-23",0.4579,0.4579,0.4525,0.4561,146202.0],["1985-07-24",0.4561,0.4561,0.4507,0.4561,106910.0],["1985-07-25",0.4527,0.4527,0.4472,0.4509,103255.0],["1985-07-26",0.4509,0.4563,0.4472,0.4563,74928.0],["1985-07-29",0.4563,0.4563,0.449,0.449,77670.0],["1985-07-30",0.449,0.4509,0.4472,0.449,32895.0],["1985-07-31",0.449,0.4509,0.4436,0.449,93204.0],["1985-08-01",0.449,0.4527,0.4472,0.4509,116048.0],["1985-08-02",0.4472,0.4472,0.4399,0.4418,62136.0],["1985-08-05",0.4418,0.4436,0.4181,0.4199,176356.0],["1985-08-06",0.4199,0.4236,0.4163,0.4163,262249.0],["1985-08-07",0.4163,0.4254,0.4109,0.4218,190062.0],["1985-08-08",0.4218,0.4236,0.4181,0.4181,88635.0],["1985-08-09",0.4181,0.4218,0.4181,0.4181,63963.0],["1985-08-12",0.4181,0.4218,0.4181,0.4199,182752.0],["1985-08-13",0.4199,0.4236,0.4199,0.4199,87721.0],["1985-08-14",0.4199,0.4309,0.4199,0.4254,197372.0],["1985-08-15",0.4254,0.4309,0.4236,0.4309,257680.0],["1985-08-16",0.4309,0.4309,0.4236,0.4254,53912.0],["1985-08-19",0.4254,0.4309,0.4236,0.4272,71273.0],["1985-08-20",0.4272,0.4345,0.4254,0.4327,52998.0],["1985-08-21",0.4327,0.4345,0.4327,0.4345,58481.0],["1985-08-22",0.4345,0.4345,0.4254,0.4309,93204.0],["1985-08-23",0.4309,0.4363,0.4309,0.4363,59394.0],["1985-08-26",0.4363,0.4363,0.4363,0.4363,14620.0],["1985-08-27",0.4363,0.4363,0.4327,0.4327,26499.0],["1985-08-28",0.4363,0.4418,0.4363,0.4381,69446.0],["1985-08-29",0.4381,0.4381,0.4327,0.4345,68532.0],["1985-08-30",0.4345,0.4381,0.4327,0.4381,64877.0],["1985-09-03",0.4381,0.4381,0.4327,0.4327,74928.0],["1985-09-04",0.4327,0.4363,0.4327,0.4363,49343.0],["1985-09-05",0.4363,0.4399,0.4363,0.4381,53912.0],["1985-09-06",0.4381,0.4436,0.4381,0.4418,52998.0],["1985-09-09",0.4418,0.4436,0.4399,0.4436,99600.0],["1985-09-10",0.4436,0.4436,0.4381,0.4381,113306.0],["1985-09-11",0.4381,0.4418,0.4381,0.4381,41119.0],["1985-09-12",0.4381,0.4381,0.4327,0.4345,70360.0],["1985-09-13",0.4345,0.4418,0.4327,0.4363,107824.0],["1985-09-16",0.4363,0.4381,0.4327,0.4345,67618.0],["1985-09-17",0.4345,0.4345,0.4309,0.4327,73101.0],["1985-09-18",0.4327,0.4345,0.429,0.4309,174528.0],["1985-09-19",0.429,0.429,0.4272,0.429,813246.0],["1985-09-20",0.429,0.4327,0.4254,0.4254,115134.0],["1985-09-23",0.4254,0.4254,0.4236,0.4254,139805.0],["1985-09-24",0.4254,0.4254,0.4218,0.4218,26499.0],["1985-09-25",0.4218,0.4218,0.4181,0.4181,55739.0],["1985-09-26",0.4181,0.4181,0.4072,0.4072,237578.0],["1985-09-30",0.4072,0.4109,0.4054,0.409,263163.0],["1985-10-01",0.409,0.409,0.4072,0.4072,385607.0],["1985-10-02",0.4072,0.4109,0.4072,0.4109,81325.0],["1985-10-03",0.4109,0.4163,0.409,0.4163,58481.0],["1985-10-04",0.4163,0.4181,0.4127,0.4145,42947.0],["1985-10-07",0.4145,0.4218,0.4127,0.4218,52998.0],["1985-10-08",0.4218,0.4218,0.4109,0.4218,183666.0],["1985-10-09",0.4218,0.4272,0.4218,0.4254,62136.0],["1985-10-10",0.4254,0.4272,0.4218,0.4218,59394.0],["1985-10-11",0.4218,0.4254,0.4181,0.4199,52998.0],["1985-10-14",0.4199,0.4345,0.4163,0.4199,32895.0],["1985-10-15",0.4199,0.4199,0.4163,0.4181,104169.0],["1985-10-16",0.4181,0.4199,0.4163,0.4181,36550.0],["1985-10-17",0.4181,0.4199,0.4163,0.4163,90462.0],["1985-10-18",0.4163,0.4181,0.4145,0.4163,50257.0],["1985-10-21",0.4163,0.4254,0.4163,0.4254,65791.0],["1985-10-22",0.4254,0.4272,0.4199,0.4218,51171.0],["1985-10-23",0.4218,0.4218,0.4163,0.4218,12928790.0],["1985-10-24",0.4236,0.429,0.4236,0.429,1477550.0],["1985-10-25",0.4293,0.4293,0.4255,0.4274,62136.0],["1985-10-28",0.4274,0.4293,0.4237,0.4237,471500.0],["1985-10-29",0.4255,0.4274,0.4255,0.4274,1464757.0],["1985-10-30",0.4311,0.4348,0.4311,0.4311,74015.0],["1985-10-31",0.4348,0.4348,0.4311,0.4311,74015.0],["1985-11-01",0.4311,0.4348,0.4293,0.433,169046.0],["1985-11-04",0.433,0.4367,0.4311,0.433,74928.0],["1985-11-05",0.433,0.4386,0.4311,0.4386,80411.0],["1985-11-06",0.4386,0.4386,0.4311,0.4348,183666.0],["1985-11-07",0.4348,0.4367,0.4311,0.4348,512619.0],["1985-11-08",0.4348,0.4367,0.4293,0.4367,101427.0],["1985-11-11",0.4367,0.4404,0.4348,0.4404,148943.0],["1985-11-12",0.4423,0.4571,0.4423,0.4534,280524.0],["1985-11-13",0.4553,0.4627,0.4553,0.459,283266.0],["1985-11-14",0.459,0.459,0.4553,0.459,120616.0],["1985-11-15",0.4553,0.4553,0.4534,0.4553,132495.0],["1985-11-18",0.4553,0.459,0.4553,0.459,124271.0],["1985-11-19",0.459,0.4646,0.4571,0.4609,169959.0],["1985-11-20",0.4609,0.4609,0.4571,0.4571,47516.0],["1985-11-21",0.459,0.4664,0.459,0.4646,213820.0],["1985-11-22",0.4646,0.472,0.4646,0.4683,134323.0],["1985-11-25",0.4683,0.472,0.4683,0.4701,78583.0],["1985-11-26",0.4701,0.4739,0.4683,0.4739,99600.0],["1985-11-27",0.4739,0.4776,0.4701,0.4739,139805.0],["1985-11-29",0.4739,0.4757,0.4701,0.472,74015.0],["1985-12-02",0.472,0.4757,0.4664,0.4683,132495.0],["1985-12-03",0.4683,0.472,0.4627,0.4701,116048.0],["1985-12-04",0.4701,0.472,0.4646,0.472,186407.0],["1985-12-05",0.472,0.4739,0.4683,0.4683,181838.0],["1985-12-06",0.4683,0.4683,0.4627,0.4646,183666.0],["1985-12-09",0.4646,0.4646,0.4553,0.4627,130668.0],["1985-12-10",0.4627,0.4664,0.4497,0.4516,105082.0],["1985-12-11",0.4497,0.4497,0.4404,0.4404,127926.0],["1985-12-12",0.4404,0.446,0.4404,0.4404,134323.0],["1985-12-13",0.4404,0.4609,0.4404,0.4609,229354.0],["1985-12-16",0.4609,0.4683,0.4571,0.4646,198286.0],["1985-12-17",0.4646,0.4683,0.4627,0.4683,142547.0],["1985-12-18",0.4683,0.4683,0.4609,0.4627,108737.0],["1985-12-19",0.4627,0.4683,0.4571,0.4646,85893.0],["1985-12-20",0.4646,0.4739,0.4516,0.4739,283266.0],["1985-12-23",0.4739,0.4757,0.472,0.4739,47516.0],["1985-12-24",0.4739,0.4739,0.4701,0.472,87721.0],["1985-12-26",0.472,0.4739,0.4664,0.4683,42947.0],["1985-12-27",0.4683,0.4739,0.4627,0.4683,124271.0],["1985-12-30",0.4683,0.472,0.4609,0.472,88635.0],["1985-12-31",0.472,0.4739,0.4701,0.4739,135236.0],["1986-01-02",0.4739,0.4757,0.472,0.4757,56653.0],["1986-01-03",0.4757,0.4813,0.472,0.4813,1557961.0],["1986-01-06",0.4813,0.4813,0.4739,0.4739,1475722.0],["1986-01-07",0.4739,0.4831,0.4739,0.4813,141633.0],["1986-01-08",0.4813,0.4813,0.4701,0.472,90462.0],["1986-01-09",0.472,0.4757,0.4701,0.4701,288748.0],["1986-01-10",0.4701,0.4757,0.4701,0.4757,145288.0],["1986-01-13",0.4757,0.4794,0.472,0.4776,151684.0],["1986-01-14",0.4776,0.4813,0.472,0.472,107824.0],["1986-01-15",0.472,0.4757,0.472,0.472,84066.0],["1986-01-16",0.472,0.4776,0.472,0.4739,100514.0],["1986-01-17",0.4739,0.4776,0.472,0.472,150770.0],["1986-01-20",0.472,0.4739,0.4701,0.472,46602.0],["1986-01-21",0.472,0.4757,0.4701,0.472,74928.0],["1986-01-22",0.472,0.4757,0.4701,0.472,239405.0],["1986-01-23",0.472,0.4757,0.4701,0.4739,126099.0],["1986-01-24",0.4739,0.4776,0.4646,0.472,7932351.0],["1986-01-27",0.4722,0.4722,0.4684,0.4703,1221697.0],["1986-01-28",0.4703,0.4703,0.4627,0.4665,834263.0],["1986-01-29",0.4665,0.4684,0.4571,0.4571,177269.0],["1986-01-30",0.4571,0.4608,0.4457,0.4457,148029.0],["1986-01-31",0.4457,0.4552,0.4457,0.4552,74015.0],["1986-02-03",0.4552,0.4608,0.4552,0.459,86807.0],["1986-02-04",0.459,0.4646,0.459,0.4627,229354.0],["1986-02-05",0.4627,0.4646,0.4476,0.4476,63963.0],["1986-02-06",0.4476,0.4495,0.4419,0.4419,350884.0],["1986-02-07",0.4381,0.4381,0.4229,0.4229,211079.0],["1986-02-10",0.4229,0.4248,0.4134,0.4172,196458.0],["1986-02-11",0.4172,0.4191,0.4153,0.4191,153512.0],["1986-02-12",0.4191,0.4267,0.4172,0.4191,243060.0],["1986-02-13",0.4191,0.4248,0.4191,0.4191,95031.0],["1986-02-14",0.4191,0.4324,0.4191,0.4324,128840.0],["1986-02-18",0.4324,0.4476,0.4305,0.4457,159908.0],["1986-02-19",0.4457,0.4457,0.421,0.4248,245801.0],["1986-02-20",0.4248,0.4305,0.4229,0.4305,280524.0],["1986-02-21",0.4305,0.4324,0.4286,0.4324,178183.0],["1986-02-24",0.4324,0.4343,0.4248,0.4286,232095.0],["1986-02-25",0.4286,0.4305,0.4267,0.4305,96859.0],["1986-02-26",0.4305,0.4305,0.4248,0.4248,197372.0],["1986-02-27",0.4267,0.4343,0.4267,0.4343,122444.0],["1986-02-28",0.4343,0.44,0.4305,0.4343,193717.0],["1986-03-03",0.4343,0.4457,0.4343,0.44,127926.0],["1986-03-04",0.4438,0.4514,0.4438,0.4476,327126.0],["1986-03-05",0.4476,0.4476,0.4419,0.4457,127926.0],["1986-03-06",0.4457,0.4476,0.4362,0.4419,201027.0],["1986-03-07",0.4419,0.4457,0.4343,0.44,180011.0],["1986-03-10",0.44,0.44,0.4324,0.4362,319816.0],["1986-03-11",0.4362,0.44,0.4362,0.44,127013.0],["1986-03-12",0.44,0.4476,0.4362,0.4457,236664.0],["1986-03-13",0.4457,0.4495,0.4381,0.4495,477896.0],["1986-03-14",0.4495,0.4514,0.44,0.4495,281438.0],["1986-03-17",0.4495,0.4495,0.44,0.44,156253.0],["1986-03-18",0.44,0.4495,0.4362,0.4495,138892.0],["1986-03-19",0.4495,0.4495,0.4419,0.4495,74015.0],["1986-03-20",0.4495,0.4495,0.4438,0.4476,44774.0],["1986-03-21",0.4476,0.4627,0.4476,0.4627,420330.0],["1986-03-24",0.4627,0.4665,0.4533,0.4665,200113.0],["1986-03-25",0.4665,0.4779,0.4608,0.4779,261335.0],["1986-03-26",0.4779,0.4779,0.4627,0.4684,1631062.0],["1986-03-27",0.4684,0.4703,0.4608,0.4646,98686.0],["1986-03-31",0.4627,0.4627,0.4495,0.4571,2941393.0],["1986-04-01",0.4608,0.4608,0.4495,0.4514,70360.0],["1986-04-02",0.4514,0.4665,0.4495,0.4627,163563.0],["1986-04-03",0.4627,0.4703,0.4627,0.4684,126099.0],["1986-04-04",0.4684,0.4703,0.4608,0.4627,365504.0],["1986-04-07",0.4627,0.4665,0.4627,0.4627,91376.0],["1986-04-08",0.4627,0.4665,0.4627,0.4646,80411.0],["1986-04-09",0.4646,0.4665,0.4552,0.459,228440.0],["1986-04-10",0.459,0.4646,0.4571,0.459,72187.0],["1986-04-11",0.459,0.4608,0.4514,0.459,217475.0],["1986-04-14",0.459,0.4646,0.4552,0.4552,106910.0],["1986-04-15",0.4552,0.4571,0.4476,0.4476,130668.0],["1986-04-16",0.4476,0.4608,0.4476,0.4552,300627.0],["1986-04-17",0.4552,0.4646,0.4533,0.4646,481552.0],["1986-04-18",0.4646,0.4684,0.459,0.4646,123358.0],["1986-04-21",0.4646,0.4722,0.4627,0.4627,161736.0],["1986-04-22",0.4627,0.476,0.4627,0.476,339919.0],["1986-04-23",0.4703,0.476,0.4703,0.476,2846362.0],["1986-04-24",0.4763,0.4763,0.4685,0.4704,57567.0],["1986-04-25",0.4704,0.4782,0.4704,0.4763,2891137.0],["1986-04-28",0.4763,0.4801,0.4724,0.4763,201941.0],["1986-04-29",0.4724,0.4724,0.4627,0.4627,109651.0],["1986-04-30",0.4627,0.4685,0.4472,0.4569,84980.0],["1986-05-01",0.4569,0.4627,0.4491,0.453,140719.0],["1986-05-02",0.453,0.4646,0.453,0.4627,209251.0],["1986-05-05",0.4627,0.4666,0.4608,0.4666,161736.0],["1986-05-06",0.4666,0.4685,0.455,0.455,98686.0],["1986-05-07",0.455,0.4608,0.4511,0.455,62136.0],["1986-05-08",0.455,0.4704,0.455,0.4646,127926.0],["1986-05-09",0.4646,0.4646,0.4569,0.4627,222044.0],["1986-05-12",0.4627,0.4627,0.4433,0.4472,1222611.0],["1986-05-13",0.4472,0.453,0.4433,0.4511,147115.0],["1986-05-14",0.4511,0.453,0.4453,0.4511,235750.0],["1986-05-15",0.4511,0.4666,0.4491,0.4666,103255.0],["1986-05-16",0.4666,0.4743,0.4666,0.4743,295144.0],["1986-05-19",0.4743,0.4743,0.4685,0.4724,77670.0],["1986-05-20",0.4724,0.4763,0.4704,0.4724,210165.0],["1986-05-21",0.4724,0.4763,0.4685,0.4685,42033.0],["1986-05-22",0.4685,0.4724,0.4666,0.4704,96859.0],["1986-05-23",0.4704,0.4704,0.4646,0.4685,94117.0],["1986-05-27",0.4685,0.4685,0.4646,0.4685,75842.0],["1986-05-28",0.4685,0.4704,0.4666,0.4685,47516.0],["1986-05-29",0.4685,0.4704,0.4569,0.4685,99600.0],["1986-05-30",0.4685,0.4724,0.4608,0.4724,145288.0],["1986-06-02",0.4724,0.4724,0.4608,0.4608,133409.0],["1986-06-03",0.4608,0.4685,0.4588,0.4646,56653.0],["1986-06-04",0.4646,0.4724,0.4588,0.4724,68532.0],["1986-06-05",0.4724,0.4724,0.4646,0.4666,39292.0],["1986-06-06",0.4666,0.4685,0.4588,0.4646,86807.0],["1986-06-09",0.4627,0.4627,0.4472,0.4491,159908.0],["1986-06-10",0.4491,0.455,0.4472,0.4511,66704.0],["1986-06-11",0.4511,0.4588,0.4491,0.4588,49343.0],["1986-06-12",0.4588,0.4646,0.4588,0.4646,114220.0],["1986-06-13",0.4646,0.4743,0.4646,0.4724,61222.0],["1986-06-16",0.4724,0.4743,0.4724,0.4724,34723.0],["1986-06-17",0.4724,0.4743,0.4588,0.4588,61222.0],["1986-06-18",0.4588,0.4685,0.4569,0.4685,213820.0],["1986-06-19",0.4685,0.4724,0.4627,0.4666,87721.0],["1986-06-20",0.4666,0.4743,0.4627,0.4685,159908.0],["1986-06-23",0.4685,0.4763,0.4666,0.4685,151684.0],["1986-06-24",0.4685,0.4704,0.4646,0.4685,85893.0],["1986-06-25",0.4685,0.4782,0.4646,0.4782,147115.0],["1986-06-26",0.4782,0.4782,0.4627,0.4724,201941.0],["1986-06-27",0.4724,0.4743,0.4646,0.4646,52084.0],["1986-06-30",0.4646,0.4763,0.4646,0.4724,63049.0],["1986-07-01",0.4685,0.4782,0.4685,0.4724,201027.0],["1986-07-02",0.4724,0.4801,0.4704,0.4763,2447963.0],["1986-07-03",0.4743,0.4743,0.4666,0.4724,60308.0],["1986-07-07",0.4724,0.4879,0.4646,0.4879,409364.0],["1986-07-08",0.484,0.484,0.4666,0.4724,228440.0],["1986-07-09",0.4704,0.4743,0.4666,0.4685,119703.0],["1986-07-10",0.4666,0.4763,0.4588,0.4763,202855.0],["1986-07-11",0.4782,0.4801,0.4743,0.4782,57567.0],["1986-07-14",0.4743,0.4782,0.4724,0.4724,254025.0],["1986-07-15",0.4704,0.4782,0.4685,0.4724,187321.0],["1986-07-16",0.4743,0.4782,0.4724,0.4743,63963.0],["1986-07-17",0.4782,0.4782,0.4743,0.4782,343574.0],["1986-07-18",0.4782,0.4937,0.4743,0.4898,470586.0],["1986-07-21",0.4879,0.4937,0.4821,0.484,135236.0],["1986-07-22",0.4821,0.4898,0.4821,0.4821,148943.0],["1986-07-23",0.4859,0.4859,0.4821,0.4821,70360.0],["1986-07-24",0.4821,0.484,0.4801,0.4801,162649.0],["1986-07-25",0.4922,0.5001,0.4784,0.4922,210165.0],["1986-07-28",0.4942,0.4942,0.4902,0.4902,95945.0],["1986-07-29",0.4902,0.4922,0.4883,0.4902,147115.0],["1986-07-30",0.4902,0.4962,0.4902,0.4922,145288.0],["1986-07-31",0.4922,0.4922,0.4883,0.4902,143460.0],["1986-08-01",0.4902,0.4942,0.4902,0.4902,95945.0],["1986-08-04",0.4922,0.4962,0.4863,0.4962,222957.0],["1986-08-05",0.4982,0.4982,0.4902,0.4922,317075.0],["1986-08-06",0.4883,0.4942,0.4883,0.4942,107824.0],["1986-08-07",0.4902,0.4922,0.4863,0.4902,122444.0],["1986-08-08",0.4922,0.4962,0.4883,0.4962,71273.0],["1986-08-11",0.4922,0.4962,0.4922,0.4942,104169.0],["1986-08-12",0.4922,0.4962,0.4883,0.4922,153512.0],["1986-08-13",0.4922,0.4982,0.4863,0.4982,826953.0],["1986-08-14",0.4962,0.5021,0.4922,0.5021,851624.0],["1986-08-15",0.4982,0.512,0.4982,0.512,294231.0],["1986-08-18",0.514,0.514,0.5061,0.512,2383086.0],["1986-08-19",0.508,0.512,0.5041,0.508,159908.0],["1986-08-20",0.512,0.512,0.508,0.512,128840.0],["1986-08-21",0.51,0.512,0.508,0.512,88635.0],["1986-08-22",0.514,0.5159,0.512,0.512,74928.0],["1986-08-25",0.514,0.5159,0.512,0.514,172701.0],["1986-08-26",0.514,0.5199,0.514,0.5159,694458.0],["1986-08-27",0.5159,0.5179,0.51,0.5179,1578977.0],["1986-08-28",0.5159,0.5199,0.512,0.5179,284179.0],["1986-08-29",0.514,0.5179,0.514,0.5159,113306.0],["1986-09-02",0.5179,0.5219,0.514,0.514,741973.0],["1986-09-03",0.5159,0.5199,0.514,0.5179,663390.0],["1986-09-04",0.5179,0.5179,0.514,0.5179,680751.0],["1986-09-05",0.5179,0.5179,0.514,0.5159,453225.0],["1986-09-08",0.514,0.5179,0.512,0.514,251284.0],["1986-09-09",0.514,0.514,0.5041,0.508,261335.0],["1986-09-10",0.508,0.51,0.5061,0.5061,347229.0],["1986-09-11",0.508,0.508,0.4804,0.5041,1905190.0],["1986-09-12",0.5041,0.508,0.4962,0.4962,334436.0],["1986-09-15",0.4982,0.5021,0.4804,0.4843,108737.0],["1986-09-16",0.4823,0.4902,0.4725,0.4883,224785.0],["1986-09-17",0.4922,0.4962,0.4843,0.4902,125185.0],["1986-09-18",0.4863,0.4962,0.4843,0.4922,415761.0],["1986-09-19",0.4942,0.4982,0.4863,0.4922,217475.0],["1986-09-22",0.4902,0.4962,0.4863,0.4962,91376.0],["1986-09-23",0.5001,0.5021,0.4922,0.5001,146202.0],["1986-09-24",0.5021,0.5021,0.4982,0.5001,94117.0],["1986-09-25",0.5001,0.5001,0.4962,0.5001,72187.0],["1986-09-26",0.5001,0.5001,0.4962,0.4962,71273.0],["1986-09-29",0.4982,0.4982,0.4922,0.4982,82238.0],["1986-09-30",0.4962,0.4982,0.4942,0.4962,109651.0],["1986-10-01",0.4942,0.4982,0.4942,0.4942,831522.0],["1986-10-02",0.4962,0.4962,0.4902,0.4942,185493.0],["1986-10-03",0.4942,0.4942,0.4902,0.4942,63049.0],["1986-10-06",0.4902,0.4942,0.4843,0.4902,174528.0],["1986-10-07",0.4922,0.4922,0.4823,0.4902,202855.0],["1986-10-08",0.4883,0.4942,0.4863,0.4942,127926.0],["1986-10-09",0.4922,0.5041,0.4922,0.5021,135236.0],["1986-10-10",0.5021,0.5041,0.5021,0.5041,84980.0],["1986-10-13",0.5061,0.5061,0.5041,0.5061,53912.0],["1986-10-14",0.5021,0.508,0.5001,0.5041,179097.0],["1986-10-15",0.508,0.5199,0.5061,0.5199,162649.0],["1986-10-16",0.5199,0.5318,0.5179,0.5258,226612.0],["1986-10-17",0.5298,0.5318,0.5258,0.5278,250370.0],["1986-10-20",0.5278,0.5318,0.514,0.5298,194631.0],["1986-10-21",0.5416,0.5456,0.5298,0.5298,292403.0],["1986-10-22",0.5318,0.5337,0.5278,0.5298,159908.0],["1986-10-23",0.5298,0.5357,0.5278,0.5357,241233.0],["1986-10-24",0.5377,0.5377,0.5318,0.5337,112392.0],["1986-10-27",0.538,0.538,0.5239,0.538,414847.0],["1986-10-28",0.54,0.5441,0.534,0.536,494344.0],["1986-10-29",0.5441,0.5441,0.532,0.5441,117875.0],["1986-10-30",0.5441,0.5441,0.5279,0.532,171787.0],["1986-10-31",0.532,0.532,0.5239,0.5259,136150.0],["1986-11-03",0.5219,0.532,0.5219,0.532,181838.0],["1986-11-04",0.532,0.532,0.5259,0.532,148029.0],["1986-11-05",0.532,0.536,0.5279,0.532,105996.0],["1986-11-06",0.532,0.536,0.5279,0.536,143460.0],["1986-11-07",0.534,0.536,0.5279,0.532,150770.0],["1986-11-10",0.5279,0.5299,0.5219,0.5299,397486.0],["1986-11-11",0.5299,0.5299,0.5279,0.5279,160822.0],["1986-11-12",0.5299,0.5461,0.5279,0.536,217475.0],["1986-11-13",0.536,0.5441,0.536,0.542,169046.0],["1986-11-14",0.54,0.5561,0.54,0.5521,752024.0],["1986-11-17",0.5521,0.5622,0.5501,0.5602,592116.0],["1986-11-18",0.5561,0.5642,0.5501,0.5622,297886.0],["1986-11-19",0.5582,0.5622,0.5521,0.5541,497085.0],["1986-11-20",0.5501,0.5622,0.5501,0.5622,125185.0],["1986-11-21",0.5642,0.5763,0.5622,0.5723,240319.0],["1986-11-24",0.5662,0.5702,0.5642,0.5682,451397.0],["1986-11-25",0.5642,0.5682,0.5642,0.5642,152598.0],["1986-11-26",0.5662,0.5682,0.5622,0.5662,400227.0],["1986-11-28",0.5642,0.5682,0.5622,0.5682,124271.0],["1986-12-01",0.5642,0.5662,0.5602,0.5662,156253.0],["1986-12-02",0.5682,0.5743,0.5642,0.5702,356366.0],["1986-12-03",0.5682,0.5743,0.5662,0.5682,315247.0],["1986-12-04",0.5682,0.5682,0.5642,0.5642,333522.0],["1986-12-05",0.5662,0.5662,0.5622,0.5642,201027.0],["1986-12-08",0.5662,0.5662,0.5582,0.5642,378297.0],["1986-12-09",0.5602,0.5642,0.5582,0.5642,198286.0],["1986-12-10",0.5602,0.5682,0.5602,0.5662,358194.0],["1986-12-11",0.5662,0.5662,0.5602,0.5642,187321.0],["1986-12-12",0.5642,0.5642,0.5622,0.5642,221130.0],["1986-12-15",0.5622,0.5662,0.5602,0.5642,331695.0],["1986-12-16",0.5642,0.5702,0.5622,0.5662,444087.0],["1986-12-17",0.5642,0.5682,0.5622,0.5622,1582632.0],["1986-12-18",0.5622,0.5642,0.5501,0.5602,1665784.0],["1986-12-19",0.5561,0.5582,0.5461,0.5521,697199.0],["1986-12-22",0.5481,0.5481,0.542,0.5461,776696.0],["1986-12-23",0.5461,0.5461,0.534,0.54,632322.0],["1986-12-24",0.54,0.5461,0.54,0.5461,130668.0],["1986-12-26",0.542,0.5501,0.542,0.5481,107824.0],["1986-12-29",0.5501,0.5541,0.5481,0.5541,98686.0],["1986-12-30",0.5521,0.5541,0.5441,0.5541,199200.0],["1986-12-31",0.5561,0.5561,0.536,0.54,1270126.0],["1987-01-02",0.5461,0.5521,0.538,0.5521,64877.0],["1987-01-05",0.5541,0.5763,0.5541,0.5743,178183.0],["1987-01-06",0.5702,0.5743,0.5602,0.5642,389262.0],["1987-01-07",0.5602,0.5682,0.5602,0.5682,376469.0],["1987-01-08",0.5642,0.5723,0.5622,0.5702,704509.0],["1987-01-09",0.5642,0.5702,0.5642,0.5702,563790.0],["1987-01-12",0.5723,0.5944,0.5682,0.5944,368245.0],["1987-01-13",0.5904,0.5944,0.5904,0.5924,207424.0],["1987-01-14",0.5924,0.5985,0.5924,0.5985,164477.0],["1987-01-15",0.5944,0.6025,0.5944,0.6025,185493.0],["1987-01-16",0.6005,0.6105,0.5985,0.6105,252198.0],["1987-01-19",0.6065,0.6105,0.5964,0.6005,203768.0],["1987-01-20",0.5964,0.6045,0.5884,0.5985,350884.0],["1987-01-21",0.5964,0.6166,0.5964,0.6085,382865.0],["1987-01-22",0.6045,0.6085,0.6025,0.6085,233923.0],["1987-01-23",0.6105,0.6105,0.6065,0.6085,490689.0],["1987-01-26",0.6006,0.6067,0.6006,0.6006,146202.0],["1987-01-27",0.6006,0.6129,0.6006,0.6108,178183.0],["1987-01-28",0.6088,0.617,0.6088,0.617,166304.0],["1987-01-29",0.6149,0.6231,0.6149,0.6211,312506.0],["1987-01-30",0.619,0.6272,0.617,0.6252,158994.0],["1987-02-02",0.6252,0.6252,0.617,0.619,294231.0],["1987-02-03",0.619,0.6231,0.617,0.619,337177.0],["1987-02-04",0.617,0.6252,0.617,0.6231,747456.0],["1987-02-05",0.6211,0.6334,0.6211,0.6313,294231.0],["1987-02-06",0.6354,0.6436,0.6293,0.6416,521757.0],["1987-02-09",0.6354,0.6375,0.6334,0.6354,174528.0],["1987-02-10",0.6354,0.6436,0.6334,0.6416,315247.0],["1987-02-11",0.6313,0.6457,0.6313,0.6457,362763.0],["1987-02-12",0.6477,0.6539,0.6457,0.6539,248543.0],["1987-02-13",0.6518,0.7031,0.6518,0.6805,624098.0],["1987-02-17",0.6764,0.6826,0.6723,0.6785,435864.0],["1987-02-18",0.6826,0.6846,0.6354,0.6539,490689.0],["1987-02-19",0.6518,0.66,0.6498,0.66,182752.0],["1987-02-20",0.6559,0.6621,0.6559,0.66,190976.0],["1987-02-23",0.6621,0.6641,0.6559,0.66,129754.0],["1987-02-24",0.66,0.6662,0.66,0.6641,167218.0],["1987-02-25",0.6641,0.6682,0.6621,0.6662,143460.0],["1987-02-26",0.6641,0.6662,0.6477,0.6539,222957.0],["1987-02-27",0.6518,0.6641,0.6498,0.6539,211079.0],["1987-03-02",0.658,0.658,0.6436,0.6436,188235.0],["1987-03-03",0.6457,0.6457,0.6149,0.6272,635977.0],["1987-03-04",0.6272,0.6313,0.6252,0.6313,281438.0],["1987-03-05",0.6334,0.6354,0.6272,0.6272,255853.0],["1987-03-06",0.6252,0.6334,0.6252,0.6334,412106.0],["1987-03-09",0.6334,0.6375,0.6272,0.6375,74015.0],["1987-03-10",0.6416,0.6559,0.6395,0.6539,212906.0],["1987-03-11",0.6518,0.6559,0.6498,0.6559,167218.0],["1987-03-12",0.6559,0.6621,0.6559,0.6621,61222.0],["1987-03-13",0.66,0.6682,0.6559,0.6662,281438.0],["1987-03-16",0.6662,0.6682,0.6641,0.6682,69446.0],["1987-03-17",0.6703,0.6785,0.6662,0.6785,264077.0],["1987-03-18",0.6805,0.6826,0.6744,0.6785,195545.0],["1987-03-19",0.6764,0.6887,0.6764,0.6867,336264.0],["1987-03-20",0.6887,0.6928,0.6846,0.6928,402968.0],["1987-03-23",0.6887,0.6949,0.6867,0.6949,138892.0],["1987-03-24",0.6908,0.701,0.6908,0.6969,250370.0],["1987-03-25",0.6928,0.699,0.6908,0.6908,132495.0],["1987-03-26",0.6908,0.6949,0.6908,0.6908,116048.0],["1987-03-27",0.6928,0.6949,0.6785,0.6826,257680.0],["1987-03-30",0.6764,0.6826,0.6723,0.6764,168132.0],["1987-03-31",0.6682,0.6867,0.6662,0.6805,279611.0],["1987-04-01",0.6764,0.6887,0.6682,0.6867,339919.0],["1987-04-02",0.6887,0.6949,0.6826,0.6949,118789.0],["1987-04-03",0.6949,0.7215,0.6887,0.7092,603995.0],["1987-04-06",0.7092,0.7092,0.6969,0.6969,75842.0],["1987-04-07",0.7031,0.7031,0.6764,0.6764,135236.0],["1987-04-08",0.6785,0.6785,0.6662,0.6662,136150.0],["1987-04-09",0.6662,0.6682,0.6518,0.6559,128840.0],["1987-04-10",0.6518,0.66,0.6149,0.6334,250370.0],["1987-04-13",0.6313,0.6416,0.5985,0.6047,143460.0],["1987-04-14",0.5944,0.5944,0.5473,0.5493,541860.0],["1987-04-15",0.5329,0.5944,0.5124,0.5903,846142.0],["1987-04-16",0.5862,0.5883,0.5657,0.5739,554652.0],["1987-04-20",0.5698,0.5719,0.5288,0.537,229354.0],["1987-04-21",0.5411,0.5534,0.5309,0.5534,360935.0],["1987-04-22",0.5534,0.5575,0.5411,0.5452,185493.0],["1987-04-23",0.5411,0.5555,0.5391,0.5493,812333.0],["1987-04-24",0.5308,0.5496,0.5266,0.5308,208337.0],["1987-04-27",0.5308,0.537,0.5245,0.5287,333522.0],["1987-04-28",0.5266,0.5391,0.5266,0.5287,410278.0],["1987-04-29",0.5329,0.537,0.5287,0.5308,213820.0],["1987-04-30",0.535,0.5433,0.5329,0.5391,95031.0],["1987-05-01",0.537,0.5454,0.535,0.5454,130668.0],["1987-05-04",0.5475,0.5496,0.5433,0.5475,189148.0],["1987-05-05",0.5454,0.5579,0.5454,0.5579,207424.0],["1987-05-06",0.56,0.5684,0.5517,0.56,433122.0],["1987-05-07",0.56,0.5621,0.5517,0.5517,244888.0],["1987-05-08",0.5538,0.5538,0.5433,0.5496,133409.0],["1987-05-11",0.5454,0.5621,0.5454,0.5517,222044.0],["1987-05-12",0.5538,0.5579,0.5475,0.5579,178183.0],["1987-05-13",0.5559,0.5684,0.5538,0.5684,254025.0],["1987-05-14",0.5684,0.5726,0.5621,0.5684,143460.0],["1987-05-15",0.5663,0.5684,0.56,0.56,902795.0],["1987-05-18",0.5621,0.5621,0.537,0.5475,233009.0],["1987-05-19",0.5454,0.5496,0.5329,0.537,239405.0],["1987-05-20",0.535,0.5454,0.5308,0.5308,123358.0],["1987-05-21",0.5308,0.5433,0.5308,0.5329,305196.0],["1987-05-22",0.5308,0.5391,0.5308,0.5391,105082.0],["1987-05-26",0.5391,0.5454,0.537,0.5454,104169.0],["1987-05-27",0.5454,0.5454,0.537,0.5433,122444.0],["1987-05-28",0.5412,0.5433,0.5287,0.5412,156253.0],["1987-05-29",0.5433,0.5433,0.535,0.5391,99600.0],["1987-06-01",0.537,0.5412,0.5203,0.5203,134323.0],["1987-06-02",0.5266,0.5329,0.5182,0.5224,210165.0],["1987-06-03",0.5224,0.5266,0.5203,0.5224,143460.0],["1987-06-04",0.5245,0.5287,0.5224,0.5287,151684.0],["1987-06-05",0.5245,0.5287,0.5224,0.5266,89548.0],["1987-06-08",0.5266,0.5287,0.5203,0.5287,283266.0],["1987-06-09",0.5287,0.5287,0.5224,0.5266,127013.0],["1987-06-10",0.5245,0.5266,0.5203,0.5203,251284.0],["1987-06-11",0.5224,0.5224,0.5015,0.5141,578410.0],["1987-06-12",0.5182,0.5245,0.512,0.5182,363676.0],["1987-06-15",0.5203,0.5224,0.5078,0.5203,834263.0],["1987-06-16",0.5433,0.5579,0.537,0.5433,1070013.0],["1987-06-17",0.5433,0.5538,0.5391,0.5517,845228.0],["1987-06-18",0.5538,0.5684,0.5496,0.5621,564704.0],["1987-06-19",0.5663,0.5726,0.5579,0.5663,1332262.0],["1987-06-22",0.5684,0.5809,0.5684,0.5788,444087.0],["1987-06-23",0.583,0.583,0.5684,0.5788,915588.0],["1987-06-24",0.583,0.583,0.5684,0.5788,498913.0],["1987-06-25",0.5788,0.5809,0.5684,0.5768,377383.0],["1987-06-26",0.5768,0.5768,0.5705,0.5747,211992.0],["1987-06-29",0.5788,0.583,0.5726,0.5788,214734.0],["1987-06-30",0.5809,0.5809,0.5726,0.5768,249456.0],["1987-07-01",0.5726,0.5768,0.5705,0.5768,173614.0],["1987-07-02",0.5788,0.5788,0.5726,0.5747,162649.0],["1987-07-06",0.5663,0.5684,0.5475,0.5538,598513.0],["1987-07-07",0.5559,0.5621,0.5559,0.56,388348.0],["1987-07-08",0.5621,0.5788,0.5496,0.5788,418502.0],["1987-07-09",0.5788,0.5893,0.5684,0.5684,423071.0],["1987-07-10",0.5684,0.5684,0.5684,0.5684,513533.0],["1987-07-13",0.5642,0.5684,0.5475,0.5684,227526.0],["1987-07-14",0.5642,0.5747,0.5642,0.5684,407537.0],["1987-07-15",0.5684,0.5705,0.5559,0.5684,165391.0],["1987-07-16",0.5684,0.5705,0.56,0.56,247629.0],["1987-07-17",0.5621,0.5621,0.5517,0.56,338091.0],["1987-07-20",0.5496,0.5579,0.5496,0.5559,239405.0],["1987-07-21",0.5559,0.5663,0.5433,0.5433,439519.0],["1987-07-22",0.5454,0.5454,0.537,0.5412,233009.0],["1987-07-23",0.5433,0.5496,0.537,0.5496,402968.0],["1987-07-24",0.5559,0.5663,0.5559,0.5663,240319.0],["1987-07-27",0.5687,0.5687,0.5602,0.5687,201941.0],["1987-07-28",0.5687,0.5687,0.5602,0.5644,153512.0],["1987-07-29",0.5666,0.5687,0.5623,0.5666,187321.0],["1987-07-30",0.5687,0.5729,0.5538,0.5708,333522.0],["1987-07-31",0.5729,0.5815,0.5666,0.5815,360021.0],["1987-08-03",0.5857,0.5857,0.5793,0.5793,274128.0],["1987-08-04",0.5815,0.5836,0.5751,0.5772,307937.0],["1987-08-05",0.5815,0.5836,0.5793,0.5815,477896.0],["1987-08-06",0.5815,0.5857,0.5793,0.5836,279611.0],["1987-08-07",0.5857,0.5879,0.5751,0.5793,211992.0],["1987-08-10",0.5772,0.5815,0.5729,0.5815,286007.0],["1987-08-11",0.5815,0.5857,0.5751,0.5793,691716.0],["1987-08-12",0.5815,0.5836,0.5729,0.5793,351798.0],["1987-08-13",0.5815,0.5836,0.5772,0.5836,175442.0],["1987-08-14",0.5836,0.5857,0.5793,0.5857,249456.0],["1987-08-17",0.5879,0.5942,0.5857,0.5942,293317.0],["1987-08-18",0.5942,0.6049,0.59,0.6049,526326.0],["1987-08-19",0.6092,0.6411,0.607,0.6368,647856.0],["1987-08-20",0.6347,0.6411,0.6305,0.6347,537291.0],["1987-08-21",0.6347,0.639,0.6326,0.6368,352711.0],["1987-08-24",0.6326,0.6326,0.6134,0.6305,203768.0],["1987-08-25",0.6305,0.6432,0.6305,0.6411,220216.0],["1987-08-26",0.639,0.6454,0.6305,0.6432,474241.0],["1987-08-27",0.639,0.6432,0.6326,0.639,354539.0],["1987-08-28",0.6347,0.6368,0.6262,0.6305,108737.0],["1987-08-31",0.6305,0.6368,0.6283,0.6347,148029.0],["1987-09-01",0.6368,0.6368,0.607,0.607,284179.0],["1987-09-02",0.6006,0.6219,0.5985,0.6219,288748.0],["1987-09-03",0.6262,0.6305,0.6155,0.6305,95031.0],["1987-09-04",0.6305,0.6305,0.6134,0.6134,165391.0],["1987-09-08",0.6134,0.6134,0.5921,0.6006,253112.0],["1987-09-09",0.6028,0.6049,0.5879,0.5985,189148.0],["1987-09-10",0.6049,0.6092,0.5985,0.6049,159908.0],["1987-09-11",0.607,0.6092,0.5985,0.6028,77670.0],["1987-09-14",0.607,0.6155,0.6006,0.6155,200113.0],["1987-09-15",0.6113,0.6155,0.607,0.6155,95031.0],["1987-09-16",0.6134,0.6177,0.6006,0.6028,162649.0],["1987-09-17",0.6028,0.6177,0.6028,0.6134,197372.0],["1987-09-18",0.6006,0.6028,0.5879,0.5879,244888.0],["1987-09-21",0.59,0.5942,0.5623,0.5644,449570.0],["1987-09-22",0.5666,0.5729,0.558,0.5729,295144.0],["1987-09-23",0.5729,0.5751,0.5644,0.5666,158080.0],["1987-09-24",0.5687,0.5708,0.5623,0.5644,130668.0],["1987-09-25",0.5644,0.5644,0.5538,0.5623,85893.0],["1987-09-28",0.5644,0.5729,0.5623,0.5644,273214.0],["1987-09-29",0.5644,0.5708,0.5644,0.5687,147115.0],["1987-09-30",0.5687,0.5687,0.5559,0.5559,184580.0],["1987-10-01",0.5602,0.5708,0.558,0.5708,147115.0],["1987-10-02",0.5729,0.5942,0.5729,0.5921,137978.0],["1987-10-05",0.59,0.5985,0.5857,0.5964,188235.0],["1987-10-06",0.5921,0.6049,0.59,0.5964,172701.0],["1987-10-07",0.5921,0.5921,0.5793,0.5921,179097.0],["1987-10-08",0.5964,0.5964,0.5793,0.5793,97772.0],["1987-10-09",0.5793,0.5793,0.5623,0.5644,192803.0],["1987-10-12",0.5666,0.5666,0.5559,0.5623,152598.0],["1987-10-13",0.5666,0.5687,0.5623,0.5666,115134.0],["1987-10-14",0.5666,0.5666,0.5538,0.5623,230268.0],["1987-10-15",0.558,0.5602,0.5325,0.5346,209251.0],["1987-10-16",0.5048,0.5218,0.5048,0.5112,673441.0],["1987-10-19",0.4984,0.4984,0.4175,0.426,723698.0],["1987-10-20",0.4089,0.4515,0.4047,0.4409,827867.0],["1987-10-21",0.4686,0.5048,0.4686,0.4963,487034.0],["1987-10-22",0.4941,0.4941,0.4707,0.4941,418502.0],["1987-10-23",0.4856,0.5027,0.4856,0.5005,232095.0],["1987-10-26",0.4986,0.5051,0.4703,0.4703,219302.0],["1987-10-27",0.466,0.4725,0.4485,0.4507,167218.0],["1987-10-28",0.4529,0.4529,0.4355,0.4442,157167.0],["1987-10-29",0.4464,0.4464,0.3484,0.3484,420330.0],["1987-10-30",0.3963,0.4137,0.3963,0.4072,2940480.0],["1987-11-02",0.4093,0.4224,0.4072,0.4202,782179.0],["1987-11-03",0.4246,0.4333,0.4202,0.4311,395658.0],["1987-11-04",0.4268,0.4289,0.4202,0.4246,254939.0],["1987-11-05",0.4268,0.4333,0.4202,0.4268,357280.0],["1987-11-06",0.4246,0.4333,0.4202,0.4289,266818.0],["1987-11-09",0.4311,0.4311,0.4181,0.4268,159908.0],["1987-11-10",0.4224,0.4289,0.4181,0.4289,258594.0],["1987-11-11",0.4268,0.4311,0.4268,0.4311,155339.0],["1987-11-12",0.4333,0.442,0.4333,0.442,281438.0],["1987-11-13",0.4376,0.4899,0.4376,0.4856,411192.0],["1987-11-16",0.4834,0.4834,0.4529,0.4572,371900.0],["1987-11-17",0.4485,0.4485,0.4289,0.4442,684406.0],["1987-11-18",0.4464,0.4485,0.4398,0.4442,205596.0],["1987-11-19",0.4442,0.4442,0.4268,0.4268,227526.0],["1987-11-20",0.4289,0.4311,0.4246,0.4289,205596.0],["1987-11-23",0.4268,0.4268,0.4028,0.405,255853.0],["1987-11-24",0.4093,0.4115,0.3941,0.3985,752024.0],["1987-11-25",0.4006,0.4202,0.4006,0.4202,523584.0],["1987-11-27",0.4224,0.4246,0.4181,0.4181,120616.0],["1987-11-30",0.4202,0.4202,0.4028,0.4028,302455.0],["1987-12-01",0.405,0.4093,0.4028,0.405,450484.0],["1987-12-02",0.4028,0.4137,0.4028,0.4093,428553.0],["1987-12-03",0.4115,0.4181,0.4028,0.4159,466018.0],["1987-12-04",0.4115,0.4311,0.4115,0.4224,417588.0],["1987-12-07",0.4202,0.4442,0.4181,0.4442,393831.0],["1987-12-08",0.4376,0.442,0.3876,0.4028,999653.0],["1987-12-09",0.3745,0.3745,0.2787,0.307,3830482.0],["1987-12-10",0.3027,0.3027,0.2896,0.2983,2439739.0],["1987-12-11",0.2961,0.3005,0.2526,0.3005,2011186.0],["1987-12-14",0.3005,0.3288,0.3005,0.3222,1401708.0],["1987-12-15",0.3135,0.3179,0.2939,0.2939,566531.0],["1987-12-16",0.2939,0.3005,0.2831,0.2918,435864.0],["1987-12-17",0.2874,0.2939,0.2787,0.2809,440432.0],["1987-12-18",0.2852,0.2852,0.27,0.2765,835177.0],["1987-12-21",0.2722,0.2765,0.27,0.2743,805023.0],["1987-12-22",0.2765,0.2765,0.27,0.2765,970413.0],["1987-12-23",0.2852,0.2939,0.2852,0.2939,593944.0],["1987-12-24",0.2961,0.2983,0.2918,0.2983,174528.0],["1987-12-28",0.2939,0.2939,0.2918,0.2918,379210.0],["1987-12-29",0.2918,0.2939,0.2809,0.2831,429467.0],["1987-12-30",0.2787,0.2961,0.2787,0.2874,441346.0],["1987-12-31",0.2874,0.2961,0.2852,0.2918,772127.0],["1988-01-04",0.2939,0.3179,0.2896,0.3157,233923.0],["1988-01-05",0.3222,0.3462,0.3222,0.344,641460.0],["1988-01-06",0.344,0.3462,0.3331,0.3331,420330.0],["1988-01-07",0.3331,0.3397,0.331,0.3331,194631.0],["1988-01-08",0.3353,0.3353,0.3135,0.3135,255853.0],["1988-01-11",0.3092,0.3092,0.2961,0.3027,1075496.0],["1988-01-12",0.307,0.307,0.2983,0.3048,728267.0],["1988-01-13",0.3048,0.344,0.3027,0.3244,1801021.0],["1988-01-14",0.3244,0.3288,0.3157,0.3266,307023.0],["1988-01-15",0.3222,0.3353,0.3222,0.3331,288748.0],["1988-01-18",0.3288,0.3375,0.3288,0.3353,208337.0],["1988-01-19",0.331,0.3353,0.331,0.3331,249456.0],["1988-01-20",0.331,0.3331,0.331,0.331,119703.0],["1988-01-21",0.331,0.3331,0.2983,0.3114,668872.0],["1988-01-22",0.3157,0.3288,0.3135,0.3266,13054889.0],["1988-01-25",0.3246,0.3314,0.3246,0.3291,168132.0],["1988-01-26",0.3291,0.3336,0.3246,0.3291,129754.0],["1988-01-27",0.3314,0.3472,0.3291,0.3472,567445.0],["1988-01-28",0.3427,0.3472,0.3359,0.3427,228440.0],["1988-01-29",0.3427,0.3517,0.3359,0.3494,854366.0],["1988-02-01",0.3494,0.3517,0.3359,0.3472,366418.0],["1988-02-02",0.3427,0.3472,0.3427,0.3449,1175095.0],["1988-02-03",0.3449,0.3517,0.3427,0.3517,260422.0],["1988-02-04",0.3472,0.3517,0.3449,0.3449,247629.0],["1988-02-05",0.3494,0.3517,0.3381,0.3472,266818.0],["1988-02-08",0.3472,0.3472,0.3359,0.3381,438605.0],["1988-02-09",0.3359,0.3404,0.3359,0.3381,168132.0],["1988-02-10",0.3427,0.3494,0.3404,0.3494,195545.0],["1988-02-11",0.3472,0.3539,0.3427,0.3472,218389.0],["1988-02-12",0.3472,0.3494,0.3449,0.3472,100514.0],["1988-02-16",0.3449,0.3517,0.3359,0.3427,271387.0],["1988-02-17",0.3539,0.3539,0.3359,0.3472,458708.0],["1988-02-18",0.3472,0.3472,0.3427,0.3427,288748.0],["1988-02-19",0.3472,0.3494,0.3427,0.3449,272300.0],["1988-02-22",0.3404,0.3494,0.3381,0.3427,345401.0],["1988-02-23",0.3427,0.3472,0.3359,0.3359,107824.0],["1988-02-24",0.3359,0.3381,0.3314,0.3314,126099.0],["1988-02-25",0.3314,0.3404,0.3156,0.3156,147115.0],["1988-02-26",0.3179,0.3291,0.3179,0.3246,156253.0],["1988-02-29",0.3291,0.3359,0.3269,0.3359,192803.0],["1988-03-01",0.3359,0.3381,0.3336,0.3359,229354.0],["1988-03-02",0.3359,0.3359,0.3314,0.3359,165391.0],["1988-03-03",0.3336,0.3359,0.3156,0.3201,333522.0],["1988-03-04",0.2344,0.248,0.2344,0.2412,5209346.0],["1988-03-07",0.2435,0.2502,0.2435,0.2502,1118442.0],["1988-03-08",0.2502,0.2525,0.2435,0.2457,1224438.0],["1988-03-09",0.2435,0.2457,0.2412,0.2435,700854.0],["1988-03-10",0.2435,0.2435,0.2367,0.2412,753852.0],["1988-03-11",0.2412,0.2435,0.2344,0.239,476069.0],["1988-03-14",0.2367,0.2412,0.2344,0.2367,614960.0],["1988-03-15",0.2344,0.2344,0.2277,0.2344,877210.0],["1988-03-16",0.2299,0.2299,0.1871,0.2097,2431515.0],["1988-03-17",0.2029,0.2074,0.1826,0.1826,3719003.0],["1988-03-18",0.1826,0.1871,0.1736,0.1871,4535905.0],["1988-03-21",0.1871,0.1894,0.1826,0.1871,1819296.0],["1988-03-22",0.1894,0.1894,0.1849,0.1849,380124.0],["1988-03-23",0.1849,0.1939,0.1826,0.1916,579324.0],["1988-03-24",0.1916,0.1916,0.1849,0.1871,2054132.0],["1988-03-25",0.1849,0.1871,0.1826,0.1871,992343.0],["1988-03-28",0.1826,0.1849,0.1758,0.1803,1090116.0],["1988-03-29",0.1803,0.1826,0.1803,0.1803,1222611.0],["1988-03-30",0.1803,0.1826,0.1781,0.1803,1803762.0],["1988-03-31",0.1803,0.1826,0.1781,0.1826,1827520.0],["1988-04-04",0.1803,0.1849,0.1781,0.1803,508964.0],["1988-04-05",0.1803,0.1803,0.1781,0.1803,489775.0],["1988-04-06",0.1803,0.1803,0.1758,0.1803,2589596.0],["1988-04-07",0.1781,0.1803,0.1758,0.1781,284179.0],["1988-04-08",0.1781,0.1803,0.1758,0.1758,332609.0],["1988-04-11",0.1781,0.1894,0.1758,0.1894,2286228.0],["1988-04-12",0.1871,0.2074,0.1871,0.2029,1047169.0],["1988-04-13",0.2051,0.2142,0.2029,0.2074,582979.0],["1988-04-14",0.2051,0.2074,0.2006,0.2006,589375.0],["1988-04-15",0.1984,0.2006,0.1984,0.1984,226612.0],["1988-04-18",0.1984,0.2006,0.1939,0.1984,391089.0],["1988-04-19",0.1961,0.2006,0.1939,0.1961,241233.0],["1988-04-20",0.1939,0.1961,0.1916,0.1961,393831.0],["1988-04-21",0.1961,0.1961,0.1916,0.1916,278697.0],["1988-04-22",0.1939,0.1939,0.1916,0.1916,135236.0],["1988-04-25",0.1916,0.1961,0.1916,0.1939,502568.0],["1988-04-26",0.1961,0.1961,0.1916,0.1939,416675.0],["1988-04-27",0.1961,0.1961,0.1916,0.1961,210165.0],["1988-04-28",0.1939,0.2051,0.1939,0.2051,632322.0],["1988-04-29",0.2051,0.2051,0.1939,0.2006,652425.0],["1988-05-02",0.2006,0.2051,0.1984,0.2006,702681.0],["1988-05-03",0.2051,0.2051,0.1984,0.1984,332609.0],["1988-05-04",0.2006,0.2029,0.1984,0.1984,418502.0],["1988-05-05",0.2006,0.2051,0.1984,0.2051,782179.0],["1988-05-06",0.2074,0.2277,0.2074,0.2277,992343.0],["1988-05-09",0.2254,0.2277,0.2209,0.2254,511706.0],["1988-05-10",0.2277,0.2277,0.2209,0.2254,230268.0],["1988-05-11",0.2209,0.2254,0.2164,0.2232,337177.0],["1988-05-12",0.2277,0.2502,0.2277,0.2412,1151338.0],["1988-05-13",0.2412,0.2457,0.239,0.2412,780351.0],["1988-05-16",0.239,0.2435,0.2344,0.239,372814.0],["1988-05-17",0.239,0.2412,0.2254,0.2277,545515.0],["1988-05-18",0.2299,0.2367,0.2277,0.2299,488862.0],["1988-05-19",0.2299,0.2322,0.2277,0.2299,534550.0],["1988-05-20",0.2322,0.2367,0.2299,0.2344,234836.0],["1988-05-23",0.2322,0.2344,0.2277,0.2299,196458.0],["1988-05-24",0.2277,0.2299,0.2209,0.2232,349970.0],["1988-05-25",0.2232,0.2299,0.2232,0.2299,272300.0],["1988-05-26",0.2277,0.2299,0.2277,0.2299,307937.0],["1988-05-27",0.2299,0.2299,0.1871,0.1894,1496739.0],["1988-05-31",0.1849,0.2142,0.1849,0.2142,1303936.0],["1988-06-01",0.2142,0.2164,0.2051,0.2097,696285.0],["1988-06-02",0.2074,0.2074,0.2029,0.2051,210165.0],["1988-06-03",0.2029,0.2074,0.1984,0.2074,493430.0],["1988-06-06",0.2074,0.2074,0.2029,0.2074,253112.0],["1988-06-07",0.2097,0.2097,0.2029,0.2051,311592.0],["1988-06-08",0.2029,0.2097,0.2029,0.2097,384693.0],["1988-06-09",0.2074,0.2119,0.2051,0.2051,212906.0],["1988-06-10",0.2051,0.2119,0.2029,0.2119,229354.0],["1988-06-13",0.2097,0.2097,0.2051,0.2074,149857.0],["1988-06-14",0.2097,0.2142,0.2097,0.2142,150770.0],["1988-06-15",0.2119,0.2187,0.2097,0.2187,376469.0],["1988-06-16",0.2187,0.2187,0.2074,0.2074,506223.0],["1988-06-17",0.2051,0.2119,0.2051,0.2074,435864.0],["1988-06-20",0.2074,0.239,0.2074,0.2299,776696.0],["1988-06-21",0.2322,0.275,0.2322,0.2728,3306897.0],["1988-06-22",0.2773,0.2773,0.266,0.2705,734663.0],["1988-06-23",0.2683,0.2705,0.266,0.2683,417588.0],["1988-06-24",0.2683,0.2705,0.266,0.2705,394744.0],["1988-06-27",0.2683,0.2705,0.266,0.2705,425812.0],["1988-06-28",0.2683,0.2705,0.266,0.266,591203.0],["1988-06-29",0.2683,0.2773,0.2683,0.2705,445001.0],["1988-06-30",0.2728,0.2953,0.2728,0.2931,956707.0],["1988-07-01",0.2998,0.3133,0.2998,0.2998,762990.0],["1988-07-05",0.2886,0.3291,0.2863,0.3201,1123011.0],["1988-07-06",0.3156,0.3224,0.3133,0.3201,569272.0],["1988-07-07",0.3179,0.3224,0.3156,0.3224,310678.0],["1988-07-08",0.3201,0.3246,0.3179,0.3201,761162.0],["1988-07-11",0.3201,0.3336,0.3156,0.3291,1215301.0],["1988-07-12",0.3269,0.3336,0.3201,0.3201,401141.0],["1988-07-13",0.3179,0.3246,0.3156,0.3246,483379.0],["1988-07-14",0.3224,0.3246,0.3179,0.3224,198286.0],["1988-07-15",0.3246,0.3359,0.3156,0.3314,613133.0],["1988-07-18",0.3269,0.3291,0.3179,0.3179,190062.0],["1988-07-19",0.3201,0.3224,0.3179,0.3201,218389.0],["1988-07-20",0.3224,0.3224,0.3179,0.3179,161736.0],["1988-07-21",0.3201,0.3201,0.2931,0.3133,643287.0],["1988-07-22",0.3111,0.3111,0.3066,0.3088,123358.0],["1988-07-25",0.3088,0.3088,0.3066,0.3066,178183.0],["1988-07-26",0.3021,0.3201,0.2976,0.3156,510792.0],["1988-07-27",0.3156,0.3201,0.3156,0.3179,539118.0],["1988-07-28",0.3179,0.3269,0.3179,0.3246,377383.0],["1988-07-29",0.3246,0.3404,0.3224,0.3359,597599.0],["1988-08-01",0.3404,0.3539,0.3404,0.3539,761162.0],["1988-08-02",0.3517,0.3562,0.3517,0.3539,655166.0],["1988-08-03",0.3539,0.3539,0.3336,0.3359,408451.0],["1988-08-04",0.3336,0.3472,0.3336,0.3427,318902.0],["1988-08-05",0.3381,0.3449,0.3291,0.3381,288748.0],["1988-08-08",0.3336,0.3336,0.3133,0.3133,475155.0],["1988-08-09",0.3133,0.3156,0.3088,0.3133,606737.0],["1988-08-10",0.3156,0.3156,0.3111,0.3156,241233.0],["1988-08-11",0.3179,0.3179,0.3111,0.3156,186407.0],["1988-08-12",0.3156,0.3201,0.3156,0.3179,227526.0],["1988-08-15",0.3179,0.3224,0.3133,0.3133,196458.0],["1988-08-16",0.3133,0.3224,0.3133,0.3179,158080.0],["1988-08-17",0.3156,0.3201,0.3133,0.3133,115134.0],["1988-08-18",0.3133,0.3156,0.3088,0.3133,223871.0],["1988-08-19",0.3133,0.3133,0.3088,0.3133,114220.0],["1988-08-22",0.3133,0.3133,0.3066,0.3066,138892.0],["1988-08-23",0.3088,0.3111,0.3066,0.3088,158994.0],["1988-08-24",0.3088,0.3088,0.3043,0.3066,464190.0],["1988-08-25",0.3021,0.3066,0.2998,0.3043,190976.0],["1988-08-26",0.3043,0.3066,0.3021,0.3066,106910.0],["1988-08-29",0.3088,0.3133,0.3088,0.3088,155339.0],["1988-08-30",0.3133,0.3133,0.3066,0.3111,235750.0],["1988-08-31",0.3111,0.3133,0.3021,0.3066,224785.0],["1988-09-01",0.3043,0.3133,0.3043,0.3111,243974.0],["1988-09-02",0.3111,0.3156,0.3066,0.3133,287834.0],["1988-09-06",0.3111,0.3133,0.3066,0.3088,84980.0],["1988-09-07",0.3088,0.3088,0.3021,0.3066,155339.0],["1988-09-08",0.3043,0.3111,0.3021,0.3111,175442.0],["1988-09-09",0.3088,0.3088,0.3066,0.3066,99600.0],["1988-09-12",0.3066,0.3111,0.3066,0.3066,316161.0],["1988-09-13",0.3066,0.3133,0.3066,0.3088,273214.0],["1988-09-14",0.3111,0.3133,0.3066,0.3133,114220.0],["1988-09-15",0.3111,0.3133,0.3111,0.3133,140719.0],["1988-09-16",0.3133,0.3156,0.3088,0.3156,365504.0],["1988-09-19",0.3111,0.3133,0.3111,0.3133,123358.0],["1988-09-20",0.3133,0.3156,0.3133,0.3156,137978.0],["1988-09-21",0.3156,0.3179,0.3156,0.3156,140719.0],["1988-09-22",0.3201,0.3224,0.3179,0.3201,256767.0],["1988-09-23",0.3246,0.3246,0.3224,0.3246,318902.0],["1988-09-26",0.3246,0.3314,0.3246,0.3246,243060.0],["1988-09-27",0.3246,0.3269,0.3201,0.3201,47516.0],["1988-09-28",0.3201,0.3224,0.3179,0.3224,111479.0],["1988-09-29",0.3246,0.3246,0.3179,0.3179,111479.0],["1988-09-30",0.3156,0.3224,0.3133,0.3133,183666.0],["1988-10-03",0.3156,0.3201,0.3088,0.3133,166304.0],["1988-10-04",0.3111,0.3133,0.3088,0.3111,110565.0],["1988-10-05",0.3133,0.3133,0.3111,0.3133,60308.0],["1988-10-06",0.3111,0.3156,0.3111,0.3156,268645.0],["1988-10-07",0.3133,0.3224,0.3133,0.3201,209251.0],["1988-10-10",0.3201,0.3224,0.3179,0.3179,133409.0],["1988-10-11",0.3156,0.3156,0.3066,0.3133,184580.0],["1988-10-12",0.3088,0.3088,0.3043,0.3066,258594.0],["1988-10-13",0.3066,0.3088,0.3043,0.3043,214734.0],["1988-10-14",0.3043,0.3066,0.3043,0.3066,567445.0],["1988-10-17",0.3066,0.3111,0.3043,0.3088,169959.0],["1988-10-18",0.3088,0.3133,0.3088,0.3133,286007.0],["1988-10-19",0.3111,0.3111,0.3088,0.3088,131581.0],["1988-10-20",0.3111,0.3133,0.3088,0.3088,162649.0],["1988-10-21",0.3088,0.3111,0.3043,0.3066,211992.0],["1988-10-24",0.3066,0.3066,0.3043,0.3066,195545.0],["1988-10-25",0.3066,0.3088,0.3043,0.3066,598513.0],["1988-10-26",0.3088,0.3133,0.3066,0.3111,237578.0],["1988-10-27",0.3088,0.3111,0.3088,0.3088,285093.0],["1988-10-28",0.3088,0.3111,0.3088,0.3088,107824.0],["1988-10-31",0.3111,0.3111,0.3088,0.3088,114220.0],["1988-11-01",0.3088,0.3156,0.3066,0.3156,198286.0],["1988-11-02",0.3133,0.3133,0.3111,0.3111,150770.0],["1988-11-03",0.3156,0.3156,0.3133,0.3133,329867.0],["1988-11-04",0.3111,0.3179,0.3111,0.3156,278697.0],["1988-11-07",0.3179,0.3246,0.3156,0.3246,323471.0],["1988-11-08",0.3224,0.3224,0.3179,0.3224,141633.0],["1988-11-09",0.3201,0.3224,0.3179,0.3201,91376.0],["1988-11-10",0.3179,0.3269,0.3179,0.3246,241233.0],["1988-11-11",0.3246,0.3269,0.3224,0.3246,433122.0],["1988-11-14",0.3246,0.3269,0.3224,0.3246,471500.0],["1988-11-15",0.3224,0.3291,0.3224,0.3269,381038.0],["1988-11-16",0.3291,0.3291,0.3201,0.3269,262249.0],["1988-11-17",0.3224,0.3269,0.3224,0.3224,165391.0],["1988-11-18",0.3246,0.3269,0.3224,0.3269,190976.0],["1988-11-21",0.3246,0.3269,0.3224,0.3246,131581.0],["1988-11-22",0.3224,0.3246,0.3224,0.3246,143460.0],["1988-11-23",0.3224,0.3246,0.3179,0.3224,307023.0],["1988-11-25",0.3224,0.3246,0.3224,0.3246,58481.0],["1988-11-28",0.3224,0.3246,0.3201,0.3201,128840.0],["1988-11-29",0.3224,0.3224,0.3156,0.3179,1730661.0],["1988-11-30",0.3156,0.3201,0.3156,0.3179,415761.0],["1988-12-01",0.3156,0.3179,0.3156,0.3156,189148.0],["1988-12-02",0.3156,0.3179,0.3133,0.3179,167218.0],["1988-12-05",0.3156,0.3179,0.3133,0.3156,332609.0],["1988-12-06",0.3133,0.3201,0.3133,0.3201,291489.0],["1988-12-07",0.3179,0.3201,0.3156,0.3201,153512.0],["1988-12-08",0.3179,0.3201,0.3179,0.3201,190062.0],["1988-12-09",0.3201,0.3201,0.3156,0.3201,200113.0],["1988-12-12",0.3201,0.3246,0.3201,0.3224,421243.0],["1988-12-13",0.3201,0.3224,0.3201,0.3201,202855.0],["1988-12-14",0.3246,0.3246,0.3224,0.3224,223871.0],["1988-12-15",0.3224,0.3291,0.3201,0.3269,306110.0],["1988-12-16",0.3224,0.3291,0.3201,0.3291,389262.0],["1988-12-19",0.3269,0.3314,0.3246,0.3291,469673.0],["1988-12-20",0.3269,0.3314,0.3246,0.3291,361849.0],["1988-12-21",0.3291,0.3359,0.3291,0.3336,258594.0],["1988-12-22",0.3359,0.3381,0.3314,0.3314,615874.0],["1988-12-23",0.3291,0.3314,0.3291,0.3314,180924.0],["1988-12-27",0.3291,0.3314,0.3291,0.3291,119703.0],["1988-12-28",0.3291,0.3336,0.3291,0.3314,300627.0],["1988-12-29",0.3314,0.3336,0.3291,0.3291,141633.0],["1988-12-30",0.3314,0.3404,0.3291,0.3404,387434.0],["1989-01-03",0.3404,0.3404,0.3336,0.3381,133409.0],["1989-01-04",0.3404,0.3494,0.3381,0.3494,206510.0],["1989-01-05",0.3449,0.3539,0.3449,0.3494,338091.0],["1989-01-06",0.3494,0.3517,0.3472,0.3517,217475.0],["1989-01-09",0.3494,0.3517,0.3494,0.3517,69446.0],["1989-01-10",0.3517,0.3539,0.3494,0.3517,553739.0],["1989-01-11",0.3539,0.3652,0.3517,0.3629,423985.0],["1989-01-12",0.3607,0.3697,0.3584,0.3629,311592.0],["1989-01-13",0.3629,0.3652,0.3629,0.3629,153512.0],["1989-01-16",0.3675,0.3787,0.3652,0.3675,434036.0],["1989-01-17",0.372,0.381,0.3697,0.381,423071.0],["1989-01-18",0.381,0.4035,0.381,0.4013,526326.0],["1989-01-19",0.399,0.4035,0.381,0.3877,789489.0],["1989-01-20",0.3832,0.3832,0.3607,0.3765,409364.0],["1989-01-23",0.3787,0.3877,0.3742,0.3742,173614.0],["1989-01-24",0.3742,0.3832,0.372,0.3832,589375.0],["1989-01-25",0.3864,0.3887,0.3841,0.3841,324385.0],["1989-01-26",0.3819,0.3864,0.3796,0.3864,301541.0],["1989-01-27",0.3841,0.3887,0.3796,0.3841,121530.0],["1989-01-30",0.3841,0.3864,0.3819,0.3841,154425.0],["1989-01-31",0.3841,0.3864,0.3819,0.3864,188235.0],["1989-02-01",0.3841,0.3864,0.3819,0.3841,110565.0],["1989-02-02",0.3819,0.3841,0.3773,0.3841,153512.0],["1989-02-03",0.3819,0.3864,0.3819,0.3841,108737.0],["1989-02-06",0.3841,0.3864,0.3841,0.3841,80411.0],["1989-02-07",0.3841,0.3887,0.3841,0.3864,108737.0],["1989-02-08",0.3841,0.391,0.3841,0.3887,181838.0],["1989-02-09",0.3887,0.3933,0.3887,0.391,94117.0],["1989-02-10",0.391,0.3933,0.3887,0.3887,135236.0],["1989-02-13",0.3887,0.3933,0.3887,0.3933,158080.0],["1989-02-14",0.3979,0.4002,0.3979,0.3979,207424.0],["1989-02-15",0.3979,0.407,0.3956,0.407,473328.0],["1989-02-16",0.407,0.407,0.4024,0.407,105996.0],["1989-02-17",0.407,0.407,0.4024,0.4047,74928.0],["1989-02-21",0.4093,0.4139,0.4047,0.4116,195545.0],["1989-02-22",0.4093,0.4093,0.4002,0.4002,208337.0],["1989-02-23",0.4002,0.4047,0.4002,0.4024,53912.0],["1989-02-24",0.407,0.407,0.3956,0.4024,162649.0],["1989-02-27",0.4024,0.4047,0.3979,0.4002,29240.0],["1989-02-28",0.4002,0.4093,0.4002,0.4093,77670.0],["1989-03-01",0.407,0.4093,0.4047,0.4047,143460.0],["1989-03-02",0.407,0.4116,0.4047,0.4116,167218.0],["1989-03-03",0.4116,0.4116,0.4047,0.4093,73101.0],["1989-03-06",0.4093,0.4116,0.407,0.407,180011.0],["1989-03-07",0.407,0.4116,0.4047,0.4093,104169.0],["1989-03-08",0.4093,0.4093,0.407,0.407,60308.0],["1989-03-09",0.407,0.407,0.4024,0.4047,136150.0],["1989-03-10",0.4002,0.4024,0.3979,0.3979,60308.0],["1989-03-13",0.3956,0.4002,0.3956,0.4002,88635.0],["1989-03-14",0.3979,0.4002,0.3956,0.3956,147115.0],["1989-03-15",0.3979,0.3979,0.3956,0.3979,31982.0],["1989-03-16",0.3979,0.4002,0.3933,0.3979,122444.0],["1989-03-17",0.3933,0.3956,0.391,0.3933,333522.0],["1989-03-20",0.391,0.3933,0.391,0.3933,187321.0],["1989-03-21",0.3933,0.3979,0.391,0.3956,166304.0],["1989-03-22",0.3956,0.3979,0.3933,0.3956,63049.0],["1989-03-23",0.3956,0.3979,0.3956,0.3956,46602.0],["1989-03-27",0.3956,0.3979,0.3933,0.3956,84980.0],["1989-03-28",0.3956,0.4002,0.3956,0.3956,89548.0],["1989-03-29",0.3979,0.4002,0.3933,0.3956,1036204.0],["1989-03-30",0.3933,0.3956,0.3933,0.3933,1311246.0],["1989-03-31",0.3933,0.3979,0.3933,0.3979,201941.0],["1989-04-03",0.3979,0.4002,0.3956,0.3979,109651.0],["1989-04-04",0.3979,0.4002,0.3956,0.3979,213820.0],["1989-04-05",0.3979,0.3979,0.391,0.3933,261335.0],["1989-04-06",0.3933,0.3979,0.3933,0.3956,349970.0],["1989-04-07",0.3956,0.4024,0.3933,0.4024,245801.0],["1989-04-10",0.4002,0.4047,0.4002,0.4047,188235.0],["1989-04-11",0.4047,0.407,0.4024,0.4047,42947.0],["1989-04-12",0.4093,0.423,0.407,0.4207,176356.0],["1989-04-13",0.423,0.423,0.4093,0.4116,116961.0],["1989-04-14",0.4162,0.4276,0.4162,0.4207,144374.0],["1989-04-17",0.423,0.4299,0.4207,0.4299,161736.0],["1989-04-18",0.4299,0.439,0.4299,0.4367,202855.0],["1989-04-19",0.4367,0.4413,0.4345,0.439,119703.0],["1989-04-20",0.4436,0.4482,0.4436,0.4436,260422.0],["1989-04-21",0.4436,0.4459,0.439,0.439,282352.0],["1989-04-24",0.4353,0.44,0.433,0.4353,86807.0],["1989-04-25",0.4446,0.4446,0.4423,0.4446,286007.0],["1989-04-26",0.4469,0.4562,0.4423,0.4538,211992.0],["1989-04-27",0.4538,0.4608,0.4538,0.4608,138892.0],["1989-04-28",0.4608,0.4608,0.4538,0.4538,353625.0],["1989-05-01",0.4538,0.4538,0.4446,0.4492,139805.0],["1989-05-02",0.4492,0.4631,0.4492,0.4538,1648423.0],["1989-05-03",0.4515,0.4515,0.4446,0.4515,246715.0],["1989-05-04",0.4515,0.4515,0.4446,0.4446,113306.0],["1989-05-05",0.4423,0.4515,0.4353,0.4353,514447.0],["1989-05-08",0.4376,0.44,0.433,0.4353,336264.0],["1989-05-09",0.4353,0.4376,0.4237,0.4307,84066.0],["1989-05-10",0.4284,0.4353,0.4284,0.4307,92290.0],["1989-05-11",0.4307,0.4307,0.4261,0.4261,117875.0],["1989-05-12",0.4261,0.433,0.4261,0.4307,94117.0],["1989-05-15",0.433,0.4376,0.433,0.4353,327126.0],["1989-05-16",0.4353,0.4353,0.4307,0.433,115134.0],["1989-05-17",0.4353,0.4353,0.4284,0.433,112392.0],["1989-05-18",0.4353,0.4353,0.4307,0.4307,93204.0],["1989-05-19",0.4353,0.44,0.4353,0.4376,390176.0],["1989-05-22",0.4446,0.4446,0.44,0.4446,162649.0],["1989-05-23",0.4446,0.4446,0.4423,0.4446,262249.0],["1989-05-24",0.4469,0.4469,0.4423,0.4446,39292.0],["1989-05-25",0.4446,0.4446,0.4376,0.4423,102341.0],["1989-05-26",0.44,0.44,0.4376,0.4376,74928.0],["1989-05-30",0.44,0.44,0.433,0.4353,184580.0],["1989-05-31",0.433,0.4376,0.433,0.433,75842.0],["1989-06-01",0.4353,0.4376,0.433,0.433,225699.0],["1989-06-02",0.4353,0.4423,0.4353,0.44,191890.0],["1989-06-05",0.4423,0.4446,0.44,0.44,189148.0],["1989-06-06",0.4423,0.4492,0.4423,0.4446,113306.0],["1989-06-07",0.4446,0.4515,0.4446,0.4492,158080.0],["1989-06-08",0.4538,0.4538,0.4469,0.4469,116961.0],["1989-06-09",0.4446,0.4469,0.4446,0.4446,49343.0],["1989-06-12",0.4469,0.4492,0.4446,0.4469,187321.0],["1989-06-13",0.4446,0.4469,0.4446,0.4469,66704.0],["1989-06-14",0.4446,0.4492,0.4446,0.4469,103255.0],["1989-06-15",0.4469,0.4469,0.4446,0.4469,92290.0],["1989-06-16",0.4446,0.4515,0.4423,0.4515,402968.0],["1989-06-19",0.4492,0.4515,0.4469,0.4515,247629.0],["1989-06-20",0.4515,0.4515,0.4469,0.4492,116961.0],["1989-06-21",0.4469,0.4492,0.4469,0.4492,105996.0],["1989-06-22",0.4492,0.4492,0.4469,0.4492,43860.0],["1989-06-23",0.4515,0.4562,0.4492,0.4538,321644.0],["1989-06-26",0.4538,0.4608,0.4538,0.4562,171787.0],["1989-06-27",0.4562,0.4585,0.4562,0.4562,78583.0],["1989-06-28",0.4562,0.4608,0.4538,0.4608,197372.0],["1989-06-29",0.4585,0.4631,0.4492,0.4492,403882.0],["1989-06-30",0.4515,0.4515,0.4376,0.4423,110565.0],["1989-07-03",0.44,0.4423,0.4376,0.44,43860.0],["1989-07-05",0.4423,0.4423,0.4307,0.4353,219302.0],["1989-07-06",0.4469,0.4631,0.4469,0.4608,631408.0],["1989-07-07",0.4608,0.4631,0.4585,0.4631,322557.0],["1989-07-10",0.4631,0.4724,0.4608,0.4701,296972.0],["1989-07-11",0.4701,0.5002,0.4701,0.5002,604909.0],["1989-07-12",0.4955,0.4978,0.4886,0.4909,434036.0],["1989-07-13",0.4909,0.4909,0.4839,0.4863,567445.0],["1989-07-14",0.4886,0.4955,0.4886,0.4932,507137.0],["1989-07-17",0.4909,0.4932,0.4909,0.4932,281438.0],["1989-07-18",0.4909,0.4932,0.4886,0.4886,135236.0],["1989-07-19",0.5094,0.5164,0.5048,0.5164,796799.0],["1989-07-20",0.514,0.521,0.5071,0.5071,373728.0],["1989-07-21",0.5048,0.514,0.5048,0.514,236664.0],["1989-07-24",0.5117,0.514,0.5071,0.5071,83152.0],["1989-07-25",0.509,0.509,0.5043,0.5066,123358.0],["1989-07-26",0.5066,0.5113,0.5066,0.5113,156253.0],["1989-07-27",0.5137,0.5207,0.5113,0.5137,115134.0],["1989-07-28",0.5184,0.5207,0.5137,0.5207,121530.0],["1989-07-31",0.5184,0.5254,0.516,0.5254,165391.0],["1989-08-01",0.5348,0.5465,0.5324,0.5465,500740.0],["1989-08-02",0.5465,0.5606,0.5465,0.5559,547342.0],["1989-08-03",0.5535,0.5606,0.5535,0.5559,531808.0],["1989-08-04",0.5559,0.5653,0.5559,0.5629,373728.0],["1989-08-07",0.5606,0.5653,0.5606,0.5653,382865.0],["1989-08-08",0.5629,0.5653,0.5629,0.5629,396572.0],["1989-08-09",0.5629,0.5653,0.5606,0.5606,221130.0],["1989-08-10",0.5606,0.5606,0.5512,0.5535,404796.0],["1989-08-11",0.5512,0.5559,0.5465,0.5465,211992.0],["1989-08-14",0.5418,0.5465,0.5348,0.5348,234836.0],["1989-08-15",0.5371,0.5489,0.5371,0.5442,122444.0],["1989-08-16",0.5489,0.5512,0.5442,0.5489,127013.0],["1989-08-17",0.5535,0.5582,0.5465,0.5465,276869.0],["1989-08-18",0.5465,0.5559,0.5465,0.5559,131581.0],["1989-08-21",0.5559,0.5606,0.5535,0.5559,212906.0],["1989-08-22",0.5559,0.5559,0.5489,0.5512,197372.0],["1989-08-23",0.5512,0.5559,0.5489,0.5559,164477.0],["1989-08-24",0.5582,0.5606,0.5535,0.5606,190976.0],["1989-08-25",0.5582,0.5606,0.5559,0.5582,86807.0],["1989-08-28",0.5582,0.5606,0.5559,0.5606,119703.0],["1989-08-29",0.5559,0.5606,0.5559,0.5582,116048.0],["1989-08-30",0.5606,0.5629,0.5582,0.5606,239405.0],["1989-08-31",0.5606,0.5629,0.5582,0.5629,1052652.0],["1989-09-01",0.5606,0.5653,0.5606,0.5653,92290.0],["1989-09-05",0.5629,0.5653,0.5606,0.5653,108737.0],["1989-09-06",0.5653,0.5653,0.5606,0.5606,136150.0],["1989-09-07",0.5629,0.5629,0.5582,0.5582,46602.0],["1989-09-08",0.5629,0.5629,0.5582,0.5629,104169.0],["1989-09-11",0.5606,0.5653,0.5606,0.5653,79497.0],["1989-09-12",0.5653,0.5676,0.5653,0.5653,366418.0],["1989-09-13",0.5676,0.5676,0.5629,0.5629,585720.0],["1989-09-14",0.5629,0.5653,0.5489,0.5559,714560.0],["1989-09-15",0.5535,0.5582,0.5489,0.5535,637804.0],["1989-09-18",0.5559,0.5606,0.5559,0.5606,91376.0],["1989-09-19",0.5582,0.5606,0.5559,0.5582,1561616.0],["1989-09-20",0.5582,0.5629,0.5582,0.5606,215647.0],["1989-09-21",0.5629,0.5723,0.5606,0.5653,273214.0],["1989-09-22",0.5676,0.57,0.5629,0.5676,125185.0],["1989-09-25",0.5653,0.57,0.5653,0.5653,85893.0],["1989-09-26",0.5653,0.5676,0.5629,0.5653,148943.0],["1989-09-27",0.5653,0.5676,0.5629,0.5676,135236.0],["1989-09-28",0.5653,0.57,0.5629,0.57,130668.0],["1989-09-29",0.5676,0.5723,0.5653,0.5723,132495.0],["1989-10-02",0.5747,0.577,0.5723,0.5747,146202.0],["1989-10-03",0.5747,0.5793,0.5723,0.5793,238491.0],["1989-10-04",0.5793,0.5793,0.5723,0.5793,275956.0],["1989-10-05",0.5793,0.5793,0.577,0.5793,52084.0],["1989-10-06",0.5793,0.5934,0.577,0.584,616788.0],["1989-10-09",0.5887,0.5887,0.584,0.5887,135236.0],["1989-10-10",0.5887,0.5887,0.5793,0.5817,216561.0],["1989-10-11",0.584,0.584,0.5793,0.5817,171787.0],["1989-10-12",0.5817,0.584,0.5747,0.5747,431295.0],["1989-10-13",0.577,0.5793,0.5442,0.5442,374642.0],["1989-10-16",0.5348,0.5395,0.5231,0.5395,375555.0],["1989-10-17",0.5348,0.5418,0.5301,0.5324,251284.0],["1989-10-18",0.5277,0.5301,0.5137,0.516,415761.0],["1989-10-19",0.5207,0.5301,0.516,0.5207,644201.0],["1989-10-20",0.5207,0.5207,0.5113,0.5207,798626.0],["1989-10-23",0.5207,0.5231,0.4972,0.5019,453225.0],["1989-10-24",0.5066,0.509,0.4949,0.4972,248543.0],["1989-10-25",0.4968,0.5134,0.4968,0.5134,124271.0],["1989-10-26",0.5229,0.5229,0.5087,0.5087,277783.0],["1989-10-27",0.5087,0.511,0.5039,0.5039,204682.0],["1989-10-30",0.5015,0.5134,0.5015,0.5134,263163.0],["1989-10-31",0.5182,0.5396,0.5182,0.5396,299713.0],["1989-11-01",0.5396,0.5586,0.5396,0.5467,399313.0],["1989-11-02",0.5514,0.561,0.5514,0.561,158994.0],["1989-11-03",0.5633,0.5633,0.5562,0.5562,269559.0],["1989-11-06",0.5562,0.5586,0.5514,0.5514,155339.0],["1989-11-07",0.5491,0.5491,0.5443,0.5467,898226.0],["1989-11-08",0.5467,0.5514,0.5443,0.5514,370073.0],["1989-11-09",0.5491,0.561,0.5491,0.561,200113.0],["1989-11-10",0.561,0.561,0.5586,0.561,77670.0],["1989-11-13",0.5586,0.5633,0.5586,0.561,56653.0],["1989-11-14",0.561,0.5681,0.561,0.5657,332609.0],["1989-11-15",0.5657,0.5847,0.5657,0.5847,428553.0],["1989-11-16",0.5847,0.5895,0.5847,0.5847,87721.0],["1989-11-17",0.5847,0.5966,0.5847,0.5966,324385.0],["1989-11-20",0.5966,0.5966,0.5895,0.5895,216561.0],["1989-11-21",0.5919,0.6132,0.5919,0.6085,268645.0],["1989-11-22",0.6085,0.618,0.6085,0.618,139805.0],["1989-11-24",0.618,0.637,0.618,0.6299,278697.0],["1989-11-27",0.6275,0.637,0.6275,0.637,186407.0],["1989-11-28",0.6346,0.6465,0.6323,0.6394,519929.0],["1989-11-29",0.637,0.637,0.6275,0.6323,250370.0],["1989-11-30",0.6323,0.6441,0.6299,0.6394,309765.0],["1989-12-01",0.6418,0.6441,0.637,0.6394,293317.0],["1989-12-04",0.6346,0.6346,0.6275,0.6299,231181.0],["1989-12-05",0.6323,0.6441,0.6323,0.6394,434036.0],["1989-12-06",0.6394,0.6418,0.637,0.637,455052.0],["1989-12-07",0.6346,0.6394,0.6346,0.637,217475.0],["1989-12-08",0.6394,0.6418,0.6228,0.6228,127926.0],["1989-12-11",0.6228,0.6251,0.6228,0.6251,89548.0],["1989-12-12",0.6251,0.6251,0.6156,0.618,625012.0],["1989-12-13",0.6204,0.6204,0.6061,0.6085,123358.0],["1989-12-14",0.6037,0.6132,0.6037,0.6109,859848.0],["1989-12-15",0.6109,0.6109,0.599,0.6085,249456.0],["1989-12-18",0.6085,0.6085,0.6014,0.6014,183666.0],["1989-12-19",0.6061,0.6061,0.5966,0.5966,139805.0],["1989-12-20",0.6014,0.6061,0.599,0.6037,81325.0],["1989-12-21",0.6037,0.6061,0.6014,0.6014,100514.0],["1989-12-22",0.6037,0.6037,0.599,0.6014,843400.0],["1989-12-26",0.599,0.6037,0.599,0.6037,171787.0],["1989-12-27",0.6014,0.6037,0.6014,0.6014,174528.0],["1989-12-28",0.6014,0.6037,0.6014,0.6037,33809.0],["1989-12-29",0.6037,0.6061,0.6037,0.6061,134323.0],["1990-01-02",0.6037,0.6085,0.6014,0.6085,540946.0],["1990-01-03",0.6132,0.618,0.6085,0.6156,484293.0],["1990-01-04",0.6132,0.6132,0.6014,0.6014,206510.0],["1990-01-05",0.6014,0.6014,0.5823,0.5847,381038.0],["1990-01-08",0.5823,0.5942,0.5823,0.5919,445001.0],["1990-01-09",0.5919,0.599,0.5871,0.5895,507137.0],["1990-01-10",0.5895,0.5895,0.5871,0.5895,90462.0],["1990-01-11",0.5871,0.5966,0.5871,0.5966,370073.0],["1990-01-12",0.5919,0.5919,0.5776,0.58,180011.0],["1990-01-15",0.5752,0.5752,0.5372,0.5681,1056307.0],["1990-01-16",0.5657,0.5681,0.561,0.5681,123358.0],["1990-01-17",0.5657,0.5681,0.561,0.5681,94117.0],["1990-01-18",0.5633,0.5752,0.561,0.5657,272300.0],["1990-01-19",0.5681,0.5728,0.561,0.5633,359108.0],["1990-01-22",0.5657,0.5705,0.5586,0.561,183666.0],["1990-01-23",0.561,0.5633,0.5562,0.561,262249.0],["1990-01-24",0.561,0.561,0.5396,0.5467,587548.0],["1990-01-25",0.5468,0.5516,0.542,0.542,266818.0],["1990-01-26",0.5444,0.5516,0.5444,0.5516,146202.0],["1990-01-29",0.5516,0.554,0.5492,0.5516,131581.0],["1990-01-30",0.5492,0.5588,0.5444,0.5588,415761.0],["1990-01-31",0.5612,0.5709,0.5612,0.5612,254939.0],["1990-02-01",0.5685,0.5901,0.5636,0.5901,211992.0],["1990-02-02",0.5853,0.6022,0.5853,0.6022,414847.0],["1990-02-05",0.6022,0.607,0.6022,0.6022,233009.0],["1990-02-06",0.5998,0.6022,0.5974,0.5974,411192.0],["1990-02-07",0.5998,0.607,0.5974,0.6022,275042.0],["1990-02-08",0.6046,0.607,0.6022,0.607,131581.0],["1990-02-09",0.6046,0.607,0.6022,0.607,117875.0],["1990-02-12",0.6046,0.6046,0.6022,0.6046,163563.0],["1990-02-13",0.6022,0.6046,0.5998,0.6046,141633.0],["1990-02-14",0.6046,0.607,0.6022,0.6046,75842.0],["1990-02-15",0.6022,0.6022,0.5926,0.5974,109651.0],["1990-02-16",0.5998,0.5998,0.5926,0.595,48429.0],["1990-02-20",0.5926,0.5974,0.5757,0.5974,304282.0],["1990-02-21",0.5926,0.595,0.5877,0.5901,125185.0],["1990-02-22",0.5926,0.5926,0.5853,0.5877,55739.0],["1990-02-23",0.5877,0.5877,0.5709,0.5781,159908.0],["1990-02-26",0.5805,0.5853,0.5709,0.5733,1277436.0],["1990-02-27",0.5709,0.5709,0.5636,0.5636,205596.0],["1990-02-28",0.5661,0.5709,0.5661,0.5709,322557.0],["1990-03-01",0.5685,0.5829,0.5685,0.5829,322100.0],["1990-03-02",0.5877,0.6022,0.5829,0.6022,380124.0],["1990-03-05",0.5974,0.607,0.5974,0.6022,418502.0],["1990-03-06",0.607,0.6263,0.6022,0.6263,566988.0],["1990-03-07",0.6215,0.6359,0.6118,0.6166,575669.0],["1990-03-08",0.6118,0.6215,0.6118,0.6166,123814.0],["1990-03-09",0.6215,0.6215,0.6118,0.6215,116504.0],["1990-03-12",0.6166,0.6215,0.607,0.607,98686.0],["1990-03-13",0.607,0.6166,0.5926,0.6022,82238.0],["1990-03-14",0.6022,0.6022,0.5877,0.5877,120616.0],["1990-03-15",0.5926,0.607,0.5877,0.607,79954.0],["1990-03-16",0.6022,0.607,0.5974,0.6022,221587.0],["1990-03-19",0.5974,0.6022,0.5974,0.6022,88178.0],["1990-03-20",0.6022,0.607,0.5974,0.6022,58024.0],["1990-03-21",0.5829,0.5877,0.5781,0.5877,201484.0],["1990-03-22",0.5781,0.5877,0.5733,0.5829,295601.0],["1990-03-23",0.5733,0.5781,0.5733,0.5733,139348.0],["1990-03-26",0.5781,0.5829,0.5733,0.5829,67618.0],["1990-03-27",0.5733,0.5877,0.5733,0.5877,103712.0],["1990-03-28",0.5877,0.5926,0.5733,0.5877,139348.0],["1990-03-29",0.5877,0.5877,0.5685,0.5781,165391.0],["1990-03-30",0.5733,0.5829,0.5636,0.5636,149400.0],["1990-04-02",0.5588,0.5636,0.5492,0.5636,211079.0],["1990-04-03",0.5685,0.5829,0.5685,0.5781,280524.0],["1990-04-04",0.5781,0.5781,0.5685,0.5733,118332.0],["1990-04-05",0.5781,0.5877,0.5685,0.5829,49343.0],["1990-04-06",0.5829,0.5877,0.5733,0.5733,83609.0],["1990-04-09",0.5781,0.5829,0.5685,0.5685,141633.0],["1990-04-10",0.5733,0.5733,0.5444,0.554,331238.0],["1990-04-11",0.5588,0.5588,0.5347,0.5396,118789.0],["1990-04-12",0.5444,0.554,0.5444,0.5444,58938.0],["1990-04-16",0.5492,0.5492,0.5251,0.5251,193260.0],["1990-04-17",0.5299,0.5299,0.5107,0.5203,293317.0],["1990-04-18",0.5251,0.5251,0.501,0.5058,172701.0],["1990-04-19",0.5107,0.5203,0.5058,0.5107,162649.0],["1990-04-20",0.5058,0.5058,0.4914,0.4914,212449.0],["1990-04-23",0.4866,0.501,0.4769,0.501,345858.0],["1990-04-24",0.5085,0.5182,0.5085,0.5085,340376.0],["1990-04-25",0.5133,0.5231,0.5085,0.5133,124728.0],["1990-04-26",0.5182,0.5182,0.5036,0.5036,125185.0],["1990-04-27",0.5036,0.5085,0.4938,0.4938,66704.0],["1990-04-30",0.4987,0.5036,0.4889,0.4987,953052.0],["1990-05-01",0.4938,0.4938,0.4742,0.484,548713.0],["1990-05-02",0.484,0.484,0.4693,0.4693,150314.0],["1990-05-03",0.4791,0.4791,0.4645,0.4742,1092400.0],["1990-05-04",0.4742,0.4742,0.4645,0.4742,285550.0],["1990-05-07",0.4742,0.4742,0.4693,0.4742,151227.0],["1990-05-08",0.4742,0.4791,0.4742,0.4791,59394.0],["1990-05-09",0.4791,0.5036,0.4791,0.4938,492517.0],["1990-05-10",0.4987,0.4987,0.4938,0.4938,70360.0],["1990-05-11",0.4938,0.5036,0.4938,0.4987,332152.0],["1990-05-14",0.5085,0.5085,0.5036,0.5085,611762.0],["1990-05-15",0.5036,0.5036,0.4987,0.5036,212449.0],["1990-05-16",0.5036,0.5231,0.5036,0.5231,582522.0],["1990-05-17",0.5182,0.5378,0.5182,0.528,204682.0],["1990-05-18",0.5329,0.5378,0.528,0.5378,215190.0],["1990-05-21",0.5427,0.5427,0.5378,0.5427,100057.0],["1990-05-22",0.5476,0.5573,0.5427,0.5525,145288.0],["1990-05-23",0.5476,0.5476,0.528,0.5427,153055.0],["1990-05-24",0.5427,0.5427,0.528,0.5329,111936.0],["1990-05-25",0.5329,0.5427,0.5329,0.5329,30154.0],["1990-05-29",0.5329,0.5329,0.5231,0.528,84066.0],["1990-05-30",0.528,0.528,0.5182,0.5182,190519.0],["1990-05-31",0.5231,0.528,0.5182,0.5231,441803.0],["1990-06-01",0.528,0.528,0.5133,0.5231,264077.0],["1990-06-04",0.5231,0.5231,0.5133,0.5182,152598.0],["1990-06-05",0.5231,0.5329,0.5182,0.5329,320273.0],["1990-06-06",0.5329,0.5329,0.528,0.528,222044.0],["1990-06-07",0.5329,0.5427,0.528,0.5329,83609.0],["1990-06-08",0.528,0.5329,0.5231,0.5231,47059.0],["1990-06-11",0.5231,0.5231,0.5182,0.5231,103255.0],["1990-06-12",0.5133,0.528,0.5133,0.5231,174985.0],["1990-06-13",0.5133,0.5182,0.5085,0.5182,170416.0],["1990-06-14",0.5133,0.5182,0.5133,0.5182,86807.0],["1990-06-15",0.5085,0.5231,0.5085,0.5231,227069.0],["1990-06-18",0.5182,0.5231,0.5085,0.5133,274128.0],["1990-06-19",0.5133,0.5231,0.4987,0.5231,239405.0],["1990-06-20",0.5231,0.528,0.5231,0.528,194631.0],["1990-06-21",0.528,0.5329,0.5231,0.5329,28783.0],["1990-06-22",0.5329,0.5329,0.5133,0.5133,69903.0],["1990-06-25",0.5133,0.5231,0.5133,0.5133,163563.0],["1990-06-26",0.5182,0.5329,0.5182,0.5182,73558.0],["1990-06-27",0.528,0.5378,0.5231,0.5378,82695.0],["1990-06-28",0.5329,0.5427,0.5329,0.5427,149857.0],["1990-06-29",0.5427,0.5427,0.5133,0.5133,309765.0],["1990-07-02",0.5231,0.528,0.5231,0.528,161279.0],["1990-07-03",0.528,0.528,0.5231,0.528,194631.0],["1990-07-05",0.5231,0.5329,0.5133,0.528,211992.0],["1990-07-06",0.5231,0.5329,0.5231,0.528,73558.0],["1990-07-09",0.5231,0.528,0.5231,0.5231,162192.0],["1990-07-10",0.5231,0.5231,0.5036,0.5036,293774.0],["1990-07-11",0.5036,0.5231,0.4987,0.5231,119703.0],["1990-07-12",0.5133,0.5182,0.5085,0.5182,120616.0],["1990-07-13",0.5182,0.5231,0.5133,0.5231,44317.0],["1990-07-16",0.5182,0.5231,0.5133,0.5182,252655.0],["1990-07-17",0.5133,0.5182,0.5036,0.5085,146202.0],["1990-07-18",0.5036,0.5085,0.5036,0.5085,148029.0],["1990-07-19",0.5085,0.5133,0.5036,0.5085,79040.0],["1990-07-20",0.5133,0.5182,0.5036,0.5036,62593.0],["1990-07-23",0.5085,0.5085,0.4987,0.5036,159908.0],["1990-07-24",0.5085,0.5133,0.5085,0.5085,214277.0],["1990-07-25",0.511,0.521,0.511,0.521,75842.0],["1990-07-26",0.516,0.516,0.5061,0.516,217932.0],["1990-07-27",0.516,0.5259,0.5061,0.5259,185950.0],["1990-07-30",0.5259,0.5507,0.521,0.5507,122901.0],["1990-07-31",0.5507,0.5557,0.5358,0.5557,617702.0],["1990-08-01",0.5458,0.5557,0.5458,0.5557,472871.0],["1990-08-02",0.5606,0.5805,0.5557,0.5755,475155.0],["1990-08-03",0.5706,0.5755,0.5557,0.5606,256310.0],["1990-08-06",0.5656,0.5805,0.5606,0.5606,254025.0],["1990-08-07",0.5656,0.5706,0.5606,0.5706,184580.0],["1990-08-08",0.5656,0.5706,0.5656,0.5706,47516.0],["1990-08-09",0.5706,0.5706,0.5656,0.5656,290576.0],["1990-08-10",0.5606,0.5656,0.5408,0.5408,240319.0],["1990-08-13",0.5507,0.5557,0.5408,0.5507,251284.0],["1990-08-14",0.5557,0.5606,0.5458,0.5507,109651.0],["1990-08-15",0.5557,0.5706,0.5458,0.5706,423071.0],["1990-08-16",0.5706,0.5805,0.5606,0.5706,261335.0],["1990-08-17",0.5606,0.5706,0.5557,0.5656,182295.0],["1990-08-20",0.5606,0.5656,0.5507,0.5507,111479.0],["1990-08-21",0.5507,0.5557,0.5458,0.5507,181838.0],["1990-08-22",0.5507,0.5656,0.5507,0.5606,423071.0],["1990-08-23",0.5606,0.5606,0.5408,0.5458,249456.0],["1990-08-24",0.5458,0.5458,0.521,0.521,196458.0],["1990-08-27",0.5458,0.5507,0.5309,0.5309,133866.0],["1990-08-28",0.5358,0.5358,0.516,0.521,162192.0],["1990-08-29",0.511,0.5309,0.511,0.516,443174.0],["1990-08-30",0.521,0.5259,0.511,0.516,174985.0],["1990-08-31",0.511,0.516,0.5061,0.516,116961.0],["1990-09-04",0.516,0.5309,0.511,0.5309,332152.0],["1990-09-05",0.5309,0.5358,0.516,0.5309,227526.0],["1990-09-06",0.5309,0.5805,0.5309,0.5755,312506.0],["1990-09-07",0.5755,0.5904,0.5755,0.5855,429467.0],["1990-09-10",0.5855,0.5954,0.5755,0.5755,281438.0],["1990-09-11",0.5755,0.5805,0.5656,0.5755,170873.0],["1990-09-12",0.5805,0.5904,0.5805,0.5904,170416.0],["1990-09-13",0.5805,0.5904,0.5805,0.5855,80411.0],["1990-09-14",0.5904,0.6003,0.5855,0.6003,305196.0],["1990-09-17",0.6003,0.6053,0.5855,0.5904,516731.0],["1990-09-18",0.5954,0.6053,0.5855,0.6003,195545.0],["1990-09-19",0.6003,0.6152,0.6003,0.6152,355453.0],["1990-09-20",0.6103,0.6202,0.6103,0.6152,172244.0],["1990-09-21",0.6103,0.6301,0.6053,0.6301,432665.0],["1990-09-24",0.6301,0.6351,0.6103,0.6152,539575.0],["1990-09-25",0.6103,0.6202,0.6103,0.6202,168589.0],["1990-09-26",0.6202,0.64,0.6202,0.6351,1629691.0],["1990-09-27",0.6301,0.6351,0.6251,0.6301,501654.0],["1990-09-28",0.6251,0.6251,0.6202,0.6202,260878.0],["1990-10-01",0.6152,0.6251,0.6053,0.6152,431752.0],["1990-10-02",0.6152,0.6202,0.6103,0.6152,585263.0],["1990-10-03",0.6152,0.6152,0.6103,0.6103,260878.0],["1990-10-04",0.6152,0.6202,0.6103,0.6152,78126.0],["1990-10-05",0.6103,0.6202,0.6103,0.6202,153512.0],["1990-10-08",0.6251,0.6301,0.6202,0.6251,76756.0],["1990-10-09",0.6251,0.6301,0.6053,0.6152,254025.0],["1990-10-10",0.6152,0.6152,0.6003,0.6103,56653.0],["1990-10-11",0.6003,0.6003,0.5656,0.5706,154882.0],["1990-10-12",0.5755,0.5805,0.5706,0.5706,161736.0],["1990-10-15",0.5805,0.5904,0.5706,0.5904,247629.0],["1990-10-16",0.5904,0.5904,0.5706,0.5805,86350.0],["1990-10-17",0.5805,0.5954,0.5805,0.5904,319359.0],["1990-10-18",0.5954,0.6053,0.5904,0.6053,242603.0],["1990-10-19",0.6003,0.6053,0.6003,0.6053,142090.0],["1990-10-22",0.6053,0.6053,0.6003,0.6053,162192.0],["1990-10-23",0.5954,0.6053,0.5954,0.6003,344944.0],["1990-10-24",0.5954,0.6053,0.5954,0.6053,127926.0],["1990-10-25",0.6029,0.6079,0.5928,0.5928,93660.0],["1990-10-26",0.5979,0.6029,0.5928,0.5979,96402.0],["1990-10-29",0.6029,0.6029,0.5878,0.5928,63049.0],["1990-10-30",0.5979,0.6029,0.5878,0.6029,111936.0],["1990-10-31",0.5979,0.6029,0.5928,0.6029,91376.0],["1990-11-01",0.5979,0.628,0.5979,0.628,227983.0],["1990-11-02",0.628,0.633,0.618,0.633,194631.0],["1990-11-05",0.628,0.628,0.618,0.623,53912.0],["1990-11-06",0.618,0.628,0.618,0.618,66704.0],["1990-11-07",0.6129,0.618,0.5878,0.5979,117418.0],["1990-11-08",0.6029,0.6029,0.5727,0.5727,181381.0],["1990-11-09",0.5828,0.5979,0.5828,0.5878,113763.0],["1990-11-12",0.5928,0.6079,0.5928,0.6029,42033.0],["1990-11-13",0.5979,0.6029,0.5928,0.5979,449113.0],["1990-11-14",0.5979,0.5979,0.5828,0.5928,84980.0],["1990-11-15",0.5979,0.5979,0.5828,0.5878,317988.0],["1990-11-16",0.5928,0.5979,0.5878,0.5928,424442.0],["1990-11-19",0.5878,0.5928,0.5878,0.5928,37921.0],["1990-11-20",0.5878,0.5878,0.5778,0.5828,73558.0],["1990-11-21",0.5828,0.5828,0.5778,0.5828,69446.0],["1990-11-23",0.5778,0.5828,0.5727,0.5727,24672.0],["1990-11-26",0.5677,0.5828,0.5677,0.5828,64420.0],["1990-11-27",0.5878,0.5928,0.5828,0.5878,112392.0],["1990-11-28",0.5928,0.5979,0.5828,0.5828,61679.0],["1990-11-29",0.5778,0.5828,0.5778,0.5778,40662.0],["1990-11-30",0.5828,0.5979,0.5828,0.5979,81325.0],["1990-12-03",0.5928,0.5979,0.5878,0.5979,78126.0],["1990-12-04",0.5928,0.6029,0.5878,0.6029,120159.0],["1990-12-05",0.6029,0.6079,0.5928,0.6029,97772.0],["1990-12-06",0.6079,0.6079,0.5979,0.6029,250370.0],["1990-12-07",0.6029,0.6029,0.5878,0.5878,385607.0],["1990-12-10",0.5878,0.5928,0.5828,0.5878,38378.0],["1990-12-11",0.5828,0.5878,0.5627,0.5627,276412.0],["1990-12-12",0.5778,0.5828,0.5677,0.5778,332609.0],["1990-12-13",0.5778,0.5878,0.5778,0.5778,85437.0],["1990-12-14",0.5778,0.5778,0.5677,0.5778,94574.0],["1990-12-17",0.5778,0.5778,0.5727,0.5727,63049.0],["1990-12-18",0.5778,0.5828,0.5727,0.5828,70360.0],["1990-12-19",0.5878,0.5979,0.5828,0.5979,127013.0],["1990-12-20",0.5928,0.5979,0.5878,0.5979,81782.0],["1990-12-21",0.6079,0.6079,0.5928,0.6079,233009.0],["1990-12-24",0.6029,0.6029,0.5979,0.5979,107367.0],["1990-12-26",0.5928,0.5928,0.5928,0.5928,21473.0],["1990-12-27",0.5878,0.5928,0.5828,0.5828,47059.0],["1990-12-28",0.5828,0.5928,0.5828,0.5928,63049.0],["1990-12-31",0.5979,0.5979,0.5878,0.5928,32895.0],["1991-01-02",0.5928,0.5928,0.5727,0.5778,180011.0],["1991-01-03",0.5778,0.5778,0.5727,0.5778,121073.0],["1991-01-04",0.5778,0.5878,0.5778,0.5828,96402.0],["1991-01-07",0.5828,0.5878,0.5577,0.5627,102341.0],["1991-01-08",0.5577,0.5577,0.5426,0.5577,149857.0],["1991-01-09",0.5627,0.5727,0.5476,0.5526,170873.0],["1991-01-10",0.5526,0.5627,0.5526,0.5577,25585.0],["1991-01-11",0.5577,0.5627,0.5577,0.5627,306110.0],["1991-01-14",0.5577,0.5627,0.5526,0.5627,111479.0],["1991-01-15",0.5577,0.5627,0.5526,0.5577,86807.0],["1991-01-16",0.5526,0.5577,0.5476,0.5476,126556.0],["1991-01-17",0.5526,0.5677,0.5476,0.5677,192803.0],["1991-01-18",0.5677,0.5727,0.5577,0.5627,180468.0],["1991-01-21",0.5627,0.5677,0.5577,0.5627,380124.0],["1991-01-22",0.5627,0.5677,0.5627,0.5677,356366.0],["1991-01-23",0.5627,0.5627,0.5577,0.5627,37464.0],["1991-01-24",0.5627,0.5727,0.5627,0.5727,647856.0],["1991-01-25",0.5711,0.5813,0.566,0.5813,150314.0],["1991-01-28",0.5762,0.5813,0.566,0.566,57567.0],["1991-01-29",0.566,0.566,0.5609,0.566,227069.0],["1991-01-30",0.566,0.5762,0.566,0.5711,93660.0],["1991-01-31",0.566,0.5711,0.566,0.566,158080.0],["1991-02-01",0.5711,0.5813,0.566,0.5762,210165.0],["1991-02-04",0.5762,0.5762,0.566,0.5711,142090.0],["1991-02-05",0.5711,0.5711,0.5609,0.5711,191890.0],["1991-02-06",0.566,0.5813,0.566,0.5813,137064.0],["1991-02-07",0.5864,0.5966,0.5762,0.5915,321187.0],["1991-02-08",0.5915,0.5966,0.5864,0.5864,244888.0],["1991-02-11",0.5864,0.5915,0.5864,0.5864,164477.0],["1991-02-12",0.5915,0.5966,0.5915,0.5915,290119.0],["1991-02-13",0.5915,0.6068,0.5915,0.6068,147115.0],["1991-02-14",0.6017,0.6017,0.5915,0.5915,73101.0],["1991-02-15",0.5966,0.6017,0.5813,0.6017,463276.0],["1991-02-19",0.6017,0.6017,0.5966,0.5966,172701.0],["1991-02-20",0.5915,0.5915,0.5762,0.5762,92290.0],["1991-02-21",0.5813,0.5864,0.5711,0.5711,136150.0],["1991-02-22",0.5711,0.5762,0.5558,0.5609,167675.0],["1991-02-25",0.566,0.566,0.5507,0.5507,238491.0],["1991-02-26",0.5558,0.5558,0.5405,0.5456,196002.0],["1991-02-27",0.5456,0.5558,0.5405,0.5507,200570.0],["1991-02-28",0.5558,0.566,0.5558,0.566,305653.0],["1991-03-01",0.5558,0.5711,0.5558,0.5711,394287.0],["1991-03-04",0.566,0.6068,0.566,0.5966,504852.0],["1991-03-05",0.5966,0.5966,0.5915,0.5915,142090.0],["1991-03-06",0.5966,0.5966,0.5915,0.5966,99600.0],["1991-03-07",0.5915,0.5966,0.5915,0.5915,64877.0],["1991-03-08",0.5915,0.6017,0.5915,0.5966,127013.0],["1991-03-11",0.6017,0.6068,0.5966,0.6017,38378.0],["1991-03-12",0.6017,0.6017,0.5966,0.5966,336721.0],["1991-03-13",0.6017,0.6017,0.5864,0.5915,121073.0],["1991-03-14",0.5915,0.5966,0.5762,0.5864,117418.0],["1991-03-15",0.5711,0.5813,0.5507,0.5609,454596.0],["1991-03-18",0.5609,0.5813,0.5609,0.5762,152141.0],["1991-03-19",0.5609,0.5711,0.5609,0.566,74928.0],["1991-03-20",0.5558,0.5711,0.5558,0.566,103255.0],["1991-03-21",0.5507,0.5507,0.5354,0.5405,392003.0],["1991-03-22",0.5354,0.5354,0.5252,0.5252,229811.0],["1991-03-25",0.5252,0.5354,0.5252,0.5354,89092.0],["1991-03-26",0.5252,0.5303,0.5252,0.5303,165391.0],["1991-03-27",0.5303,0.5303,0.5252,0.5252,371900.0],["1991-03-28",0.5252,0.5303,0.5252,0.5252,205139.0],["1991-04-01",0.5252,0.5354,0.5252,0.5303,201027.0],["1991-04-02",0.5405,0.5558,0.5405,0.5507,82238.0],["1991-04-03",0.5456,0.5456,0.5303,0.5303,242146.0],["1991-04-04",0.5354,0.5405,0.5303,0.5405,244431.0],["1991-04-05",0.5354,0.5507,0.5354,0.5507,170873.0],["1991-04-08",0.5507,0.5609,0.5456,0.5507,222501.0],["1991-04-09",0.5558,0.5609,0.5507,0.5507,160365.0],["1991-04-10",0.5558,0.5558,0.5507,0.5507,106453.0],["1991-04-11",0.5558,0.566,0.5507,0.5558,533179.0],["1991-04-12",0.566,0.566,0.5507,0.5507,99600.0],["1991-04-15",0.5507,0.5507,0.5354,0.5405,125642.0],["1991-04-16",0.5456,0.5558,0.5354,0.5507,254939.0],["1991-04-17",0.5507,0.5609,0.5405,0.5609,427640.0],["1991-04-18",0.5609,0.5915,0.5609,0.5864,519473.0],["1991-04-19",0.5813,0.5915,0.5711,0.5915,358651.0],["1991-04-22",0.5915,0.5915,0.5762,0.5762,167218.0],["1991-04-23",0.5813,0.5813,0.566,0.566,284636.0],["1991-04-24",0.5644,0.5747,0.554,0.5747,284636.0],["1991-04-25",0.5902,0.6006,0.5902,0.5954,712276.0],["1991-04-26",0.5902,0.5954,0.5851,0.5954,158537.0],["1991-04-29",0.5902,0.5954,0.5851,0.5902,176813.0],["1991-04-30",0.5954,0.6006,0.5902,0.5954,279611.0],["1991-05-01",0.6006,0.611,0.6006,0.611,286464.0],["1991-05-02",0.6058,0.6161,0.6058,0.611,239862.0],["1991-05-03",0.611,0.6161,0.6058,0.6058,154425.0],["1991-05-06",0.611,0.6161,0.6058,0.6161,332152.0],["1991-05-07",0.6161,0.6161,0.6058,0.611,256310.0],["1991-05-08",0.611,0.611,0.6058,0.6058,200113.0],["1991-05-09",0.611,0.611,0.6006,0.6006,238948.0],["1991-05-10",0.6058,0.611,0.6006,0.6006,206053.0],["1991-05-13",0.6058,0.6161,0.6006,0.6161,164477.0],["1991-05-14",0.611,0.6213,0.611,0.6161,945742.0],["1991-05-15",0.6161,0.6265,0.611,0.6213,478353.0],["1991-05-16",0.6213,0.6265,0.6161,0.6265,279611.0],["1991-05-17",0.6213,0.6213,0.6161,0.6213,217018.0],["1991-05-20",0.6213,0.6265,0.6161,0.6213,132952.0],["1991-05-21",0.6161,0.6213,0.6161,0.6161,174071.0],["1991-05-22",0.6213,0.6213,0.611,0.6213,101427.0],["1991-05-23",0.6213,0.6265,0.611,0.611,400227.0],["1991-05-24",0.611,0.6161,0.611,0.6161,231638.0],["1991-05-28",0.6161,0.6161,0.611,0.6161,154425.0],["1991-05-29",0.6161,0.6213,0.6161,0.6213,238491.0],["1991-05-30",0.6213,0.6265,0.6213,0.6265,365504.0],["1991-05-31",0.6265,0.6265,0.6213,0.6265,304282.0],["1991-06-03",0.6265,0.6265,0.6213,0.6265,225242.0],["1991-06-04",0.6265,0.6317,0.6213,0.6265,333066.0],["1991-06-05",0.6265,0.6265,0.6213,0.6265,140262.0],["1991-06-06",0.6265,0.6265,0.6161,0.6161,262706.0],["1991-06-07",0.611,0.6161,0.611,0.611,70816.0],["1991-06-10",0.6161,0.6213,0.611,0.6161,114220.0],["1991-06-11",0.6161,0.6265,0.6161,0.6213,323928.0],["1991-06-12",0.6213,0.6265,0.6161,0.6213,526326.0],["1991-06-13",0.6213,0.6265,0.6213,0.6213,180468.0],["1991-06-14",0.6213,0.6265,0.6213,0.6265,187321.0],["1991-06-17",0.6317,0.6317,0.6213,0.6213,138892.0],["1991-06-18",0.6213,0.6265,0.6213,0.6213,215190.0],["1991-06-19",0.6213,0.6213,0.6161,0.6213,107824.0],["1991-06-20",0.6161,0.6213,0.6161,0.6161,457794.0],["1991-06-21",0.6161,0.6213,0.6161,0.6213,486120.0],["1991-06-24",0.6213,0.6213,0.6058,0.6058,199200.0],["1991-06-25",0.611,0.611,0.6006,0.6006,266361.0],["1991-06-26",0.6161,0.6161,0.6058,0.6058,313420.0],["1991-06-27",0.6058,0.611,0.6006,0.6006,81325.0],["1991-06-28",0.611,0.611,0.5902,0.5902,519016.0],["1991-07-01",0.5954,0.6058,0.5954,0.6006,74471.0],["1991-07-02",0.6006,0.6058,0.6006,0.6058,105082.0],["1991-07-03",0.6006,0.6058,0.5954,0.6006,56196.0],["1991-07-05",0.6006,0.6058,0.6006,0.6058,111936.0],["1991-07-08",0.6006,0.6058,0.5954,0.6006,386977.0],["1991-07-09",0.5954,0.6006,0.5799,0.5851,159451.0],["1991-07-10",0.5902,0.5902,0.5747,0.5799,209708.0],["1991-07-11",0.5799,0.5799,0.5747,0.5799,324385.0],["1991-07-12",0.5747,0.5799,0.5644,0.5747,175442.0],["1991-07-15",0.5695,0.5799,0.5644,0.5799,113306.0],["1991-07-16",0.5695,0.5747,0.5695,0.5747,367332.0],["1991-07-17",0.5695,0.5799,0.5695,0.5747,276869.0],["1991-07-18",0.5747,0.5799,0.5747,0.5799,603538.0],["1991-07-19",0.5799,0.5799,0.5747,0.5799,247172.0],["1991-07-22",0.5799,0.5799,0.5747,0.5747,55739.0],["1991-07-23",0.5747,0.5799,0.5747,0.5747,64877.0],["1991-07-24",0.5799,0.5799,0.5747,0.5799,132952.0],["1991-07-25",0.5835,0.5835,0.5729,0.5729,134323.0],["1991-07-26",0.5729,0.5782,0.5729,0.5729,20103.0],["1991-07-29",0.5729,0.5782,0.5677,0.5677,134780.0],["1991-07-30",0.5677,0.5782,0.5677,0.5782,207880.0],["1991-07-31",0.5729,0.5729,0.5677,0.5729,171787.0],["1991-08-01",0.5677,0.5677,0.5624,0.5677,150770.0],["1991-08-02",0.5677,0.5677,0.5572,0.5624,210165.0],["1991-08-05",0.5624,0.5624,0.5467,0.5467,191433.0],["1991-08-06",0.5572,0.5572,0.5467,0.5519,238491.0],["1991-08-07",0.5467,0.5519,0.5414,0.5467,239862.0],["1991-08-08",0.5467,0.5467,0.5414,0.5414,369616.0],["1991-08-09",0.5414,0.5467,0.5362,0.5414,251284.0],["1991-08-12",0.5414,0.5414,0.5256,0.5414,826496.0],["1991-08-13",0.5414,0.5519,0.5414,0.5519,728724.0],["1991-08-14",0.5519,0.5519,0.5362,0.5414,1218042.0],["1991-08-15",0.5414,0.5519,0.5362,0.5519,463733.0],["1991-08-16",0.5467,0.5519,0.5414,0.5467,175899.0],["1991-08-19",0.5414,0.5519,0.5362,0.5467,214734.0],["1991-08-20",0.5519,0.5519,0.5414,0.5519,296972.0],["1991-08-21",0.5519,0.5519,0.5467,0.5467,250370.0],["1991-08-22",0.5467,0.5519,0.5414,0.5467,223414.0],["1991-08-23",0.5519,0.5572,0.5519,0.5572,239405.0],["1991-08-26",0.5572,0.5572,0.5467,0.5519,112392.0],["1991-08-27",0.5519,0.5572,0.5519,0.5519,145745.0],["1991-08-28",0.5572,0.5677,0.5519,0.5677,459621.0],["1991-08-29",0.5677,0.5835,0.5624,0.5835,463276.0],["1991-08-30",0.5887,0.5887,0.5782,0.5835,206967.0],["1991-09-03",0.5782,0.5887,0.5782,0.5887,307937.0],["1991-09-04",0.5887,0.5887,0.5835,0.5835,260422.0],["1991-09-05",0.5835,0.5887,0.5677,0.5782,487491.0],["1991-09-06",0.5835,0.5835,0.5782,0.5835,106453.0],["1991-09-09",0.5782,0.5835,0.5782,0.5782,227526.0],["1991-09-10",0.5782,0.5835,0.5729,0.5782,136150.0],["1991-09-11",0.5835,0.5835,0.5729,0.5782,105996.0],["1991-09-12",0.5729,0.5835,0.5729,0.5835,105996.0],["1991-09-13",0.5835,0.5887,0.5782,0.5782,227526.0],["1991-09-16",0.5782,0.5835,0.5729,0.5782,316161.0],["1991-09-17",0.5782,0.5782,0.5677,0.5677,193717.0],["1991-09-18",0.5677,0.5782,0.5677,0.5782,121987.0],["1991-09-19",0.5782,0.5835,0.5729,0.5782,277326.0],["1991-09-20",0.5782,0.5835,0.5677,0.5677,563333.0],["1991-09-23",0.5677,0.5782,0.5677,0.5677,232552.0],["1991-09-24",0.5677,0.5782,0.5677,0.5729,60308.0],["1991-09-25",0.5677,0.5729,0.5572,0.5572,286007.0],["1991-09-26",0.5572,0.5624,0.5519,0.5572,540489.0],["1991-09-27",0.5624,0.5729,0.5624,0.5729,150314.0],["1991-09-30",0.5782,0.5887,0.5782,0.5887,406166.0],["1991-10-01",0.5887,0.594,0.5835,0.5887,144374.0],["1991-10-02",0.5887,0.5887,0.5835,0.5887,138892.0],["1991-10-03",0.5835,0.594,0.5835,0.5835,171330.0],["1991-10-04",0.5835,0.5835,0.5782,0.5835,98229.0],["1991-10-07",0.5782,0.5887,0.5729,0.5782,160822.0],["1991-10-08",0.5782,0.5782,0.5729,0.5729,317075.0],["1991-10-09",0.5729,0.5782,0.5677,0.5677,320730.0],["1991-10-10",0.5677,0.5729,0.5624,0.5677,276412.0],["1991-10-11",0.5729,0.5729,0.5677,0.5729,137521.0],["1991-10-14",0.5782,0.5835,0.5729,0.5782,214277.0],["1991-10-15",0.5782,0.5835,0.5782,0.5835,213363.0],["1991-10-16",0.5835,0.5887,0.5835,0.5887,104169.0],["1991-10-17",0.5887,0.5887,0.5835,0.5887,280524.0],["1991-10-18",0.5835,0.5992,0.5835,0.5992,555109.0],["1991-10-21",0.5992,0.5992,0.594,0.594,218846.0],["1991-10-22",0.594,0.6045,0.594,0.5992,141633.0],["1991-10-23",0.5992,0.6045,0.5992,0.6045,125642.0],["1991-10-24",0.6045,0.6045,0.5992,0.6045,129754.0],["1991-10-25",0.6028,0.6081,0.6028,0.6081,49800.0],["1991-10-28",0.6134,0.6134,0.6081,0.6134,595315.0],["1991-10-29",0.6134,0.6241,0.6081,0.6188,460535.0],["1991-10-30",0.6241,0.6348,0.6188,0.6188,307023.0],["1991-10-31",0.6348,0.6348,0.6241,0.6295,386520.0],["1991-11-01",0.6241,0.6241,0.6028,0.6028,471957.0],["1991-11-04",0.6028,0.6134,0.6028,0.6134,395201.0],["1991-11-05",0.6134,0.6295,0.6134,0.6241,178183.0],["1991-11-06",0.6241,0.6455,0.6241,0.6401,492517.0],["1991-11-07",0.6401,0.6561,0.6348,0.6561,266361.0],["1991-11-08",0.6561,0.6561,0.6401,0.6401,164477.0],["1991-11-11",0.6401,0.6401,0.6295,0.6348,153055.0],["1991-11-12",0.6401,0.6561,0.6348,0.6561,255853.0],["1991-11-13",0.6508,0.6508,0.6455,0.6508,151684.0],["1991-11-14",0.6455,0.6508,0.6455,0.6455,153512.0],["1991-11-15",0.6401,0.6615,0.6401,0.6401,561049.0],["1991-11-18",0.6455,0.6721,0.6348,0.6668,622271.0],["1991-11-19",0.6615,0.6615,0.6401,0.6561,170873.0],["1991-11-20",0.6615,0.6615,0.6508,0.6561,141176.0],["1991-11-21",0.6561,0.6668,0.6508,0.6561,739232.0],["1991-11-22",0.6615,0.6615,0.6561,0.6561,151227.0],["1991-11-25",0.6561,0.6615,0.6561,0.6615,96402.0],["1991-11-26",0.6615,0.6615,0.6455,0.6561,307480.0],["1991-11-27",0.6561,0.6668,0.6508,0.6668,214277.0],["1991-11-29",0.6668,0.6775,0.6668,0.6775,278697.0],["1991-12-02",0.6721,0.6721,0.6561,0.6561,223414.0],["1991-12-03",0.6561,0.6561,0.6455,0.6508,411192.0],["1991-12-04",0.6455,0.6561,0.6455,0.6561,118789.0],["1991-12-05",0.6508,0.6508,0.6455,0.6455,58024.0],["1991-12-06",0.6455,0.6561,0.6455,0.6561,327583.0],["1991-12-09",0.6561,0.6721,0.6508,0.6721,303825.0],["1991-12-10",0.6668,0.6668,0.6561,0.6561,86350.0],["1991-12-11",0.6615,0.6615,0.6295,0.6295,168589.0],["1991-12-12",0.6348,0.6615,0.6295,0.6615,395201.0],["1991-12-13",0.6615,0.6615,0.6561,0.6615,360021.0],["1991-12-16",0.6615,0.6615,0.6561,0.6561,848426.0],["1991-12-17",0.6615,0.6615,0.6508,0.6615,162649.0],["1991-12-18",0.6615,0.6668,0.6561,0.6668,528610.0],["1991-12-19",0.6615,0.6668,0.6615,0.6668,298800.0],["1991-12-20",0.6721,0.6828,0.6615,0.6775,627296.0],["1991-12-23",0.6775,0.7148,0.6721,0.7095,412563.0],["1991-12-24",0.7095,0.7148,0.6881,0.6935,99600.0],["1991-12-26",0.6988,0.7041,0.6935,0.7041,74015.0],["1991-12-27",0.7041,0.7041,0.6881,0.6935,307937.0],["1991-12-30",0.6988,0.7095,0.6935,0.7041,150314.0],["1991-12-31",0.7041,0.7201,0.6988,0.7201,478810.0],["1992-01-02",0.7095,0.7095,0.6988,0.7041,361849.0],["1992-01-03",0.7095,0.7148,0.6828,0.6881,423528.0],["1992-01-06",0.6881,0.6988,0.6881,0.6935,219302.0],["1992-01-07",0.6881,0.6935,0.6881,0.6935,267732.0],["1992-01-08",0.6881,0.7041,0.6828,0.6935,457794.0],["1992-01-09",0.7041,0.7041,0.6881,0.6988,295601.0],["1992-01-10",0.6988,0.6988,0.6721,0.6775,350884.0],["1992-01-13",0.6828,0.6881,0.6775,0.6828,176356.0],["1992-01-14",0.6828,0.6935,0.6775,0.6775,194174.0],["1992-01-15",0.6775,0.6775,0.6668,0.6775,219759.0],["1992-01-16",0.6721,0.6935,0.6668,0.6881,362306.0],["1992-01-17",0.6935,0.7148,0.6935,0.7148,316161.0],["1992-01-20",0.7148,0.7308,0.7095,0.7148,427183.0],["1992-01-21",0.7148,0.7148,0.7041,0.7095,321644.0],["1992-01-22",0.7095,0.7308,0.7095,0.7255,272300.0],["1992-01-23",0.7361,0.7361,0.7201,0.7255,291033.0],["1992-01-24",0.7201,0.7255,0.7148,0.7148,164020.0],["1992-01-27",0.7202,0.7256,0.6931,0.6986,132952.0],["1992-01-28",0.704,0.7094,0.704,0.7094,108281.0],["1992-01-29",0.7148,0.7202,0.7094,0.7148,316161.0],["1992-01-30",0.7148,0.7148,0.704,0.704,50257.0],["1992-01-31",0.704,0.7094,0.704,0.704,387891.0],["1992-02-03",0.704,0.7202,0.704,0.7202,471043.0],["1992-02-04",0.7148,0.7202,0.6986,0.7148,392917.0],["1992-02-05",0.704,0.7094,0.6986,0.704,221130.0],["1992-02-06",0.7148,0.7202,0.7094,0.7148,193260.0],["1992-02-07",0.7148,0.7256,0.704,0.704,343574.0],["1992-02-10",0.704,0.7148,0.704,0.7148,185493.0],["1992-02-11",0.7094,0.7148,0.7094,0.7094,29240.0],["1992-02-12",0.7148,0.7148,0.6986,0.7094,159908.0],["1992-02-13",0.704,0.7094,0.704,0.7094,68075.0],["1992-02-14",0.704,0.704,0.6931,0.6986,309765.0],["1992-02-18",0.6986,0.6986,0.6931,0.6986,398856.0],["1992-02-19",0.6986,0.704,0.6877,0.704,275956.0],["1992-02-20",0.6986,0.7256,0.6986,0.7202,576583.0],["1992-02-21",0.7202,0.7202,0.6986,0.6986,266818.0],["1992-02-24",0.6986,0.6986,0.6823,0.6823,153512.0],["1992-02-25",0.6769,0.6823,0.6607,0.6715,348143.0],["1992-02-26",0.6715,0.6823,0.6661,0.6661,275499.0],["1992-02-27",0.6715,0.6769,0.6661,0.6769,272757.0],["1992-02-28",0.6769,0.6769,0.6552,0.6552,176356.0],["1992-03-02",0.6552,0.6607,0.639,0.639,464647.0],["1992-03-03",0.6444,0.6498,0.639,0.6498,242603.0],["1992-03-04",0.6498,0.6715,0.6444,0.6661,312506.0],["1992-03-05",0.6607,0.6715,0.6607,0.6661,87721.0],["1992-03-06",0.6661,0.6661,0.639,0.639,346315.0],["1992-03-09",0.6444,0.6498,0.639,0.6498,69903.0],["1992-03-10",0.6552,0.6552,0.6444,0.6498,44317.0],["1992-03-11",0.6498,0.6607,0.6498,0.6607,168132.0],["1992-03-12",0.6715,0.6877,0.6661,0.6823,401598.0],["1992-03-13",0.6877,0.6877,0.6661,0.6715,253112.0],["1992-03-16",0.6715,0.6823,0.6715,0.6823,169046.0],["1992-03-17",0.6715,0.6769,0.6715,0.6715,301084.0],["1992-03-18",0.6715,0.6877,0.6715,0.6823,195088.0],["1992-03-19",0.6877,0.6877,0.6823,0.6877,189148.0],["1992-03-20",0.6877,0.6877,0.6823,0.6877,534093.0],["1992-03-23",0.6823,0.6931,0.6769,0.6931,346315.0],["1992-03-24",0.6931,0.6931,0.6823,0.6823,123814.0],["1992-03-25",0.6823,0.6877,0.6823,0.6823,45688.0],["1992-03-26",0.6877,0.6877,0.6769,0.6823,68075.0],["1992-03-27",0.6823,0.6823,0.6607,0.6607,40662.0],["1992-03-30",0.6607,0.6715,0.6607,0.6661,256767.0],["1992-03-31",0.6661,0.6986,0.6661,0.6986,335807.0],["1992-04-01",0.6931,0.7094,0.6931,0.7094,211079.0],["1992-04-02",0.6986,0.6986,0.6444,0.6444,250827.0],["1992-04-03",0.639,0.6444,0.6065,0.6173,647856.0],["1992-04-06",0.6227,0.6661,0.6227,0.6607,331238.0],["1992-04-07",0.6552,0.6606,0.6444,0.6498,289205.0],["1992-04-08",0.6444,0.6498,0.6444,0.6444,68075.0],["1992-04-09",0.6498,0.6552,0.6444,0.6498,79497.0],["1992-04-10",0.6607,0.6661,0.6552,0.6607,60765.0],["1992-04-13",0.6661,0.6715,0.6661,0.6661,227983.0],["1992-04-14",0.6607,0.6661,0.6552,0.6607,240776.0],["1992-04-15",0.6552,0.6552,0.6173,0.6282,488405.0],["1992-04-16",0.6282,0.6336,0.6227,0.6336,619529.0],["1992-04-20",0.6498,0.6498,0.6282,0.639,407994.0],["1992-04-21",0.6498,0.6498,0.6336,0.639,947112.0],["1992-04-22",0.6498,0.6498,0.639,0.6444,433122.0],["1992-04-23",0.6444,0.6552,0.639,0.6552,106453.0],["1992-04-24",0.6662,0.6938,0.6662,0.6938,360021.0],["1992-04-27",0.6828,0.6883,0.6828,0.6883,243974.0],["1992-04-28",0.6883,0.6883,0.6773,0.6828,110108.0],["1992-04-29",0.6828,0.6828,0.6773,0.6773,75385.0],["1992-04-30",0.6828,0.7158,0.6828,0.7158,257680.0],["1992-05-01",0.7048,0.7103,0.6883,0.6938,141176.0],["1992-05-04",0.6883,0.6938,0.6883,0.6938,379210.0],["1992-05-05",0.6993,0.7158,0.6938,0.6993,182752.0],["1992-05-06",0.6993,0.7103,0.6993,0.7103,149400.0],["1992-05-07",0.7103,0.7103,0.7048,0.7103,138435.0],["1992-05-08",0.7103,0.7103,0.6993,0.7048,142547.0],["1992-05-11",0.7048,0.7048,0.6993,0.6993,55739.0],["1992-05-12",0.6993,0.7158,0.6993,0.7103,135236.0],["1992-05-13",0.7158,0.7158,0.7103,0.7158,200570.0],["1992-05-14",0.7158,0.7158,0.7103,0.7158,233009.0],["1992-05-15",0.7103,0.7268,0.7103,0.7268,241233.0],["1992-05-18",0.7323,0.7378,0.7213,0.7268,402054.0],["1992-05-19",0.7268,0.7268,0.7213,0.7268,222957.0],["1992-05-20",0.7268,0.7323,0.7158,0.7158,110565.0],["1992-05-21",0.7213,0.7268,0.7158,0.7158,98686.0],["1992-05-22",0.7103,0.7158,0.7048,0.7103,166304.0],["1992-05-26",0.7048,0.7048,0.6883,0.6993,263620.0],["1992-05-27",0.6938,0.6993,0.6938,0.6938,26042.0],["1992-05-28",0.6993,0.7488,0.6993,0.7488,183209.0],["1992-05-29",0.7378,0.7433,0.6883,0.7048,191433.0],["1992-06-01",0.7048,0.7103,0.6993,0.7048,196915.0],["1992-06-02",0.6993,0.7048,0.6718,0.6828,177726.0],["1992-06-03",0.6828,0.6938,0.6828,0.6828,163106.0],["1992-06-04",0.6718,0.6773,0.6662,0.6662,367332.0],["1992-06-05",0.6662,0.6718,0.6607,0.6662,231638.0],["1992-06-08",0.6662,0.6662,0.6607,0.6662,208337.0],["1992-06-09",0.6552,0.6607,0.6552,0.6552,290576.0],["1992-06-10",0.6607,0.6662,0.6552,0.6552,157167.0],["1992-06-11",0.6552,0.6607,0.6552,0.6552,254482.0],["1992-06-12",0.6607,0.6662,0.6552,0.6607,90005.0],["1992-06-15",0.6607,0.6662,0.6607,0.6662,344488.0],["1992-06-16",0.6662,0.7048,0.6662,0.6993,491146.0],["1992-06-17",0.6938,0.7103,0.6883,0.7048,176356.0],["1992-06-18",0.6993,0.7048,0.6938,0.6993,58481.0],["1992-06-19",0.6883,0.6938,0.6883,0.6938,123814.0],["1992-06-22",0.6828,0.6883,0.6773,0.6773,100057.0],["1992-06-23",0.6773,0.6938,0.6773,0.6773,157624.0],["1992-06-24",0.6828,0.6828,0.6773,0.6773,47516.0],["1992-06-25",0.6828,0.7048,0.6828,0.7048,74928.0],["1992-06-26",0.6993,0.7103,0.6993,0.7103,352254.0],["1992-06-29",0.7103,0.7654,0.7103,0.7599,437234.0],["1992-06-30",0.7709,0.7709,0.7268,0.7488,524955.0],["1992-07-01",0.7433,0.7654,0.7433,0.7488,752024.0],["1992-07-02",0.7433,0.7488,0.7103,0.7103,270930.0],["1992-07-06",0.7158,0.7213,0.6993,0.7048,238948.0],["1992-07-07",0.6993,0.7158,0.6993,0.7103,215647.0],["1992-07-08",0.7213,0.7378,0.7158,0.7268,270930.0],["1992-07-09",0.7268,0.7543,0.7268,0.7433,299713.0],["1992-07-10",0.7433,0.7433,0.7378,0.7433,243060.0],["1992-07-13",0.7488,0.7543,0.7433,0.7543,205139.0],["1992-07-14",0.7433,0.7543,0.7378,0.7488,566531.0],["1992-07-15",0.7433,0.7654,0.7433,0.7599,528153.0],["1992-07-16",0.7543,0.7709,0.7488,0.7543,294688.0],["1992-07-17",0.7599,0.7654,0.7599,0.7654,152141.0],["1992-07-20",0.7543,0.7599,0.7488,0.7599,77670.0],["1992-07-21",0.7543,0.7599,0.7543,0.7599,77213.0],["1992-07-22",0.7543,0.7543,0.7433,0.7488,158537.0],["1992-07-23",0.7378,0.7378,0.7103,0.7213,300627.0],["1992-07-24",0.7213,0.7213,0.7048,0.7103,509421.0],["1992-07-27",0.7159,0.7215,0.6767,0.7047,686691.0],["1992-07-28",0.6935,0.7047,0.6935,0.6935,502568.0],["1992-07-29",0.6991,0.7327,0.6991,0.7327,201484.0],["1992-07-30",0.7271,0.755,0.7271,0.755,188691.0],["1992-07-31",0.755,0.755,0.7494,0.755,173614.0],["1992-08-03",0.755,0.7606,0.755,0.755,285093.0],["1992-08-04",0.7606,0.7662,0.755,0.7662,222044.0],["1992-08-05",0.7718,0.7774,0.7606,0.7662,255396.0],["1992-08-06",0.755,0.7606,0.755,0.755,116504.0],["1992-08-07",0.7606,0.7662,0.755,0.755,266818.0],["1992-08-10",0.7494,0.755,0.7383,0.7439,99600.0],["1992-08-11",0.755,0.755,0.7383,0.755,496172.0],["1992-08-12",0.755,0.755,0.7439,0.7494,142090.0],["1992-08-13",0.7494,0.7494,0.7383,0.7383,486120.0],["1992-08-14",0.7383,0.7439,0.7327,0.7327,524041.0],["1992-08-17",0.7383,0.7383,0.7327,0.7327,381495.0],["1992-08-18",0.7327,0.7383,0.7271,0.7327,321644.0],["1992-08-19",0.7271,0.7327,0.7271,0.7271,125642.0],["1992-08-20",0.7271,0.7271,0.7159,0.7159,295144.0],["1992-08-21",0.7215,0.7215,0.7159,0.7159,195545.0],["1992-08-24",0.7159,0.7215,0.7159,0.7215,95945.0],["1992-08-25",0.7215,0.7215,0.7103,0.7103,172244.0],["1992-08-26",0.7103,0.7215,0.7103,0.7159,171787.0],["1992-08-27",0.7215,0.7215,0.7159,0.7215,540946.0],["1992-08-28",0.7215,0.7327,0.7215,0.7327,190062.0],["1992-08-31",0.7383,0.7662,0.7383,0.7606,252198.0],["1992-09-01",0.755,0.7606,0.7494,0.7494,422614.0],["1992-09-02",0.755,0.755,0.7494,0.755,304739.0],["1992-09-03",0.755,0.7662,0.755,0.7662,361849.0],["1992-09-04",0.7606,0.7606,0.755,0.7606,310678.0],["1992-09-08",0.7606,0.7606,0.7494,0.7494,329410.0],["1992-09-09",0.7494,0.755,0.7383,0.7439,352711.0],["1992-09-10",0.7494,0.755,0.7439,0.7494,204225.0],["1992-09-11",0.7494,0.755,0.7494,0.755,145288.0],["1992-09-14",0.755,0.7606,0.7494,0.755,188691.0],["1992-09-15",0.7439,0.7606,0.7327,0.7439,411649.0],["1992-09-16",0.7327,0.7718,0.7271,0.7662,360935.0],["1992-09-17",0.7606,0.7662,0.7383,0.7606,409364.0],["1992-09-18",0.7662,0.7662,0.7606,0.7662,382409.0],["1992-09-21",0.7662,0.7662,0.7606,0.7662,387434.0],["1992-09-22",0.7606,0.7662,0.7494,0.7494,586177.0],["1992-09-23",0.7439,0.7494,0.7439,0.7439,96402.0],["1992-09-24",0.7439,0.7494,0.7439,0.7439,86350.0],["1992-09-25",0.7439,0.7718,0.7383,0.7718,199657.0],["1992-09-28",0.7718,0.7774,0.7662,0.7718,398856.0],["1992-09-29",0.7606,0.7662,0.7606,0.7662,56196.0],["1992-09-30",0.7606,0.7774,0.7606,0.7774,111022.0],["1992-10-01",0.7774,0.7774,0.7606,0.7718,300627.0],["1992-10-02",0.7774,0.7774,0.7662,0.7662,40662.0],["1992-10-05",0.7718,0.7718,0.7383,0.7494,259508.0],["1992-10-06",0.7494,0.7606,0.7439,0.7494,235750.0],["1992-10-07",0.7494,0.755,0.7494,0.7494,220673.0],["1992-10-08",0.755,0.7718,0.755,0.755,128840.0],["1992-10-09",0.755,0.755,0.7494,0.7494,86807.0],["1992-10-12",0.755,0.7606,0.7494,0.755,199657.0],["1992-10-13",0.755,0.7662,0.755,0.7662,132038.0],["1992-10-14",0.7662,0.7718,0.7606,0.7662,358651.0],["1992-10-15",0.7606,0.7662,0.7494,0.7606,330781.0],["1992-10-16",0.7606,0.7606,0.7494,0.7494,115134.0],["1992-10-19",0.7606,0.7718,0.755,0.7718,121073.0],["1992-10-20",0.7718,0.7774,0.7606,0.7774,347229.0],["1992-10-21",0.783,0.7998,0.7774,0.7998,246715.0],["1992-10-22",0.7942,0.811,0.7942,0.811,182752.0],["1992-10-23",0.8166,0.8222,0.7942,0.8054,195088.0],["1992-10-26",0.8167,0.8281,0.811,0.8224,151227.0],["1992-10-27",0.8281,0.8281,0.8167,0.8224,68075.0],["1992-10-28",0.8167,0.8224,0.8054,0.8224,161736.0],["1992-10-29",0.8224,0.8224,0.8167,0.8224,78583.0],["1992-10-30",0.8224,0.8224,0.811,0.8224,164477.0],["1992-11-02",0.8224,0.8281,0.8167,0.8281,192346.0],["1992-11-03",0.8224,0.8281,0.811,0.811,111022.0],["1992-11-04",0.811,0.8224,0.8054,0.8054,137978.0],["1992-11-05",0.8054,0.8167,0.8054,0.8054,52998.0],["1992-11-06",0.8054,0.811,0.7827,0.7827,741516.0],["1992-11-09",0.7827,0.7884,0.777,0.7827,344488.0],["1992-11-10",0.7827,0.7827,0.777,0.777,201941.0],["1992-11-11",0.7827,0.7827,0.777,0.7827,201027.0],["1992-11-12",0.777,0.7827,0.777,0.7827,201027.0],["1992-11-13",0.7827,0.7827,0.76,0.76,366875.0],["1992-11-16",0.7713,0.7713,0.76,0.76,382409.0],["1992-11-17",0.76,0.7657,0.76,0.7657,100970.0],["1992-11-18",0.7657,0.7657,0.76,0.7657,216561.0],["1992-11-19",0.7657,0.777,0.7657,0.7713,353625.0],["1992-11-20",0.7884,0.794,0.7827,0.794,243517.0],["1992-11-23",0.794,0.794,0.7713,0.7713,108281.0],["1992-11-24",0.777,0.7827,0.7713,0.777,163106.0],["1992-11-25",0.7713,0.777,0.7657,0.7713,28783.0],["1992-11-27",0.7713,0.777,0.7657,0.7713,33809.0],["1992-11-30",0.7713,0.7713,0.76,0.7657,48886.0],["1992-12-01",0.7657,0.777,0.7657,0.7713,86350.0],["1992-12-02",0.777,0.7997,0.7657,0.7997,228440.0],["1992-12-03",0.7997,0.811,0.7997,0.8054,233923.0],["1992-12-04",0.8054,0.8167,0.7997,0.811,374642.0],["1992-12-07",0.8167,0.8167,0.8054,0.8054,137978.0],["1992-12-08",0.8054,0.8054,0.7884,0.794,313877.0],["1992-12-09",0.8054,0.8394,0.8054,0.811,429467.0],["1992-12-10",0.8167,0.8281,0.7997,0.8054,254025.0],["1992-12-11",0.8167,0.8167,0.7997,0.811,368245.0],["1992-12-14",0.8167,0.8281,0.811,0.8224,134780.0],["1992-12-15",0.8224,0.8224,0.794,0.811,261792.0],["1992-12-16",0.8167,0.8167,0.8054,0.8054,159451.0],["1992-12-17",0.811,0.8281,0.8054,0.8281,121987.0],["1992-12-18",0.8281,0.8281,0.8224,0.8281,349970.0],["1992-12-21",0.8337,0.8564,0.8337,0.8394,330781.0],["1992-12-22",0.8507,0.8507,0.8451,0.8507,198286.0],["1992-12-23",0.8564,0.8564,0.8337,0.8337,239405.0],["1992-12-24",0.8337,0.8337,0.8281,0.8337,46602.0],["1992-12-28",0.8394,0.8394,0.8337,0.8394,379667.0],["1992-12-29",0.8451,0.8564,0.8394,0.8394,132952.0],["1992-12-30",0.8451,0.8621,0.8394,0.8394,296972.0],["1992-12-31",0.8394,0.8394,0.8281,0.8337,437234.0],["1993-01-04",0.8394,0.8451,0.8337,0.8394,305653.0],["1993-01-05",0.8394,0.8394,0.8337,0.8394,121987.0],["1993-01-06",0.8394,0.8394,0.8337,0.8394,149400.0],["1993-01-07",0.8394,0.8394,0.8281,0.8337,102341.0],["1993-01-08",0.8337,0.8337,0.8167,0.8224,131581.0],["1993-01-11",0.8224,0.8337,0.8224,0.8281,107824.0],["1993-01-12",0.8394,0.8451,0.8281,0.8337,109651.0],["1993-01-13",0.8451,0.8507,0.8394,0.8451,214277.0],["1993-01-14",0.8507,0.8507,0.8224,0.8451,328040.0],["1993-01-15",0.8507,0.8621,0.8507,0.8564,270930.0],["1993-01-18",0.8621,0.8621,0.8451,0.8507,137064.0],["1993-01-19",0.8564,0.8678,0.8507,0.8564,497085.0],["1993-01-20",0.8621,0.8678,0.8564,0.8564,191890.0],["1993-01-21",0.8621,0.8734,0.8564,0.8621,204682.0],["1993-01-22",0.8678,0.8791,0.8621,0.8621,198286.0],["1993-01-25",0.863,0.8745,0.863,0.8745,154425.0],["1993-01-26",0.886,0.886,0.8688,0.8745,205139.0],["1993-01-27",0.8803,0.8803,0.8688,0.8688,135236.0],["1993-01-28",0.863,0.8745,0.863,0.8688,243974.0],["1993-01-29",0.8688,0.8745,0.8458,0.8515,393831.0],["1993-02-01",0.863,0.8688,0.863,0.863,230268.0],["1993-02-02",0.8688,0.8688,0.8515,0.8573,279154.0],["1993-02-03",0.8573,0.8688,0.8573,0.863,819643.0],["1993-02-04",0.8745,0.886,0.8688,0.8745,270016.0],["1993-02-05",0.886,0.8975,0.8688,0.8745,344031.0],["1993-02-08",0.886,0.8975,0.8803,0.8975,220216.0],["1993-02-09",0.8975,0.8975,0.8745,0.8745,273671.0],["1993-02-10",0.8803,0.886,0.8745,0.8745,270016.0],["1993-02-11",0.886,0.8918,0.8745,0.886,333066.0],["1993-02-12",0.8918,0.909,0.886,0.8918,487491.0],["1993-02-16",0.8918,0.8918,0.8688,0.8745,402968.0],["1993-02-17",0.8803,0.886,0.8745,0.886,261335.0],["1993-02-18",0.886,0.8918,0.8745,0.8918,237121.0],["1993-02-19",0.8918,0.9148,0.886,0.909,225699.0],["1993-02-22",0.9148,0.9205,0.909,0.9148,345858.0],["1993-02-23",0.9205,0.9493,0.9205,0.9493,354996.0],["1993-02-24",0.9493,0.9493,0.9263,0.9321,301541.0],["1993-02-25",0.9321,0.9378,0.9205,0.9378,176813.0],["1993-02-26",0.9493,0.9493,0.9378,0.9378,198286.0],["1993-03-01",0.9436,0.9436,0.9321,0.9378,190519.0],["1993-03-02",0.9436,0.9436,0.9321,0.9321,227526.0],["1993-03-03",0.9378,0.9436,0.9205,0.9436,582979.0],["1993-03-04",0.9493,0.9493,0.9436,0.9436,272757.0],["1993-03-05",0.9493,0.9493,0.9378,0.9378,461906.0],["1993-03-08",0.9436,0.9436,0.9321,0.9321,219302.0],["1993-03-09",0.9436,0.9436,0.9378,0.9378,273214.0],["1993-03-10",0.9436,0.9608,0.9321,0.9551,327583.0],["1993-03-11",0.9551,0.9551,0.9436,0.9551,284179.0],["1993-03-12",0.9551,0.9551,0.9321,0.9436,327126.0],["1993-03-15",0.9436,0.9551,0.9321,0.9493,408908.0],["1993-03-16",0.9551,0.9608,0.9436,0.9436,270473.0],["1993-03-17",0.9493,0.9551,0.9378,0.9436,304739.0],["1993-03-18",0.9436,0.9666,0.9378,0.9493,335807.0],["1993-03-19",0.9838,0.9953,0.9723,0.9953,449113.0],["1993-03-22",0.9838,0.9896,0.9666,0.9896,217018.0],["1993-03-23",0.9896,0.9953,0.9838,0.9838,175899.0],["1993-03-24",0.9896,1.0011,0.9781,0.9838,278240.0],["1993-03-25",0.9838,0.9896,0.9838,0.9896,178640.0],["1993-03-26",0.9896,0.9896,0.9781,0.9781,140719.0],["1993-03-29",0.9896,1.0184,0.9838,1.0126,171330.0],["1993-03-30",1.0184,1.0414,1.0184,1.0241,263163.0],["1993-03-31",1.0414,1.0759,1.0184,1.0241,498456.0],["1993-04-01",1.0241,1.0299,1.0126,1.0299,305653.0],["1993-04-02",1.0241,1.0241,1.0011,1.0011,222044.0],["1993-04-05",1.0068,1.0184,0.9896,1.0068,261335.0],["1993-04-06",1.0011,1.0068,0.9896,1.0068,190519.0],["1993-04-07",1.0068,1.0068,0.9953,1.0011,275956.0],["1993-04-08",0.9953,1.0126,0.9953,1.0126,227983.0],["1993-04-12",1.0126,1.0471,1.0126,1.0471,180468.0],["1993-04-13",1.0586,1.0816,1.0471,1.0816,247172.0],["1993-04-14",1.0759,1.0759,1.0644,1.0644,364590.0],["1993-04-15",1.0759,1.0816,1.0644,1.0759,215647.0],["1993-04-16",1.0816,1.1047,1.0759,1.0989,339919.0],["1993-04-19",1.0989,1.1162,1.0874,1.1162,354996.0],["1993-04-20",1.1104,1.1162,1.1047,1.1104,360478.0],["1993-04-21",1.1162,1.1162,1.0816,1.0874,401598.0],["1993-04-22",1.0759,1.0816,1.0701,1.0701,140719.0],["1993-04-23",1.0586,1.0586,1.0299,1.0529,235750.0],["1993-04-26",1.0422,1.048,1.0305,1.0363,91376.0],["1993-04-27",1.0363,1.0596,1.0247,1.0596,121073.0],["1993-04-28",1.0713,1.0829,1.0655,1.0829,148486.0],["1993-04-29",1.0946,1.0946,1.0538,1.0538,395658.0],["1993-04-30",1.0596,1.0946,1.0538,1.0829,244888.0],["1993-05-03",1.0829,1.0887,1.0771,1.0829,249913.0],["1993-05-04",1.0771,1.1004,1.0771,1.0946,135236.0],["1993-05-05",1.0946,1.147,1.0887,1.1411,334893.0],["1993-05-06",1.1353,1.1586,1.1295,1.1295,368245.0],["1993-05-07",1.0829,1.0829,1.0655,1.0713,458251.0],["1993-05-10",1.0771,1.0946,1.0655,1.0887,601254.0],["1993-05-11",1.0887,1.1062,1.0829,1.0887,382409.0],["1993-05-12",1.0771,1.0946,1.0538,1.0887,218846.0],["1993-05-13",1.0829,1.0829,1.0655,1.0829,255853.0],["1993-05-14",1.0829,1.0887,1.0771,1.0829,261335.0],["1993-05-17",1.0713,1.0829,1.0596,1.0713,469673.0],["1993-05-18",1.0655,1.0829,1.0596,1.0771,199200.0],["1993-05-19",1.0713,1.1062,1.0713,1.1062,238491.0],["1993-05-20",1.0946,1.1004,1.0771,1.0829,218846.0],["1993-05-21",1.0887,1.0887,1.0829,1.0887,150770.0],["1993-05-24",1.0887,1.0946,1.0829,1.0887,87264.0],["1993-05-25",1.0887,1.0887,1.0829,1.0887,121530.0],["1993-05-26",1.0887,1.0946,1.0829,1.0946,85893.0],["1993-05-27",1.0829,1.0887,1.0655,1.0829,319359.0],["1993-05-28",1.0887,1.0887,1.0771,1.0887,236664.0],["1993-06-01",1.0946,1.1237,1.0887,1.1179,235293.0],["1993-06-02",1.112,1.1295,1.112,1.1237,168132.0],["1993-06-03",1.1295,1.1528,1.1295,1.1411,219759.0],["1993-06-04",1.1353,1.1353,1.1237,1.1295,79040.0],["1993-06-07",1.1295,1.1411,1.1295,1.1411,105539.0],["1993-06-08",1.1353,1.1411,1.1295,1.1353,124728.0],["1993-06-09",1.1237,1.1761,1.1237,1.1761,209251.0],["1993-06-10",1.1644,1.1702,1.1411,1.1586,211992.0],["1993-06-11",1.1586,1.1703,1.1353,1.1353,140262.0],["1993-06-14",1.1411,1.1877,1.1411,1.1761,220673.0],["1993-06-15",1.1819,1.2052,1.1702,1.1761,220673.0],["1993-06-16",1.1761,1.1877,1.1702,1.1702,178640.0],["1993-06-17",1.1761,1.1877,1.1702,1.1819,208794.0],["1993-06-18",1.1819,1.1877,1.1761,1.1761,199200.0],["1993-06-21",1.1819,1.1935,1.1702,1.1761,248543.0],["1993-06-22",1.1819,1.1819,1.1702,1.1761,108737.0],["1993-06-23",1.1819,1.1935,1.1644,1.1702,150770.0],["1993-06-24",1.1528,1.1703,1.1411,1.1528,192346.0],["1993-06-25",1.1644,1.1644,1.1353,1.1411,180924.0],["1993-06-28",1.1411,1.147,1.1295,1.1353,312506.0],["1993-06-29",1.1353,1.1935,1.1353,1.1935,313877.0],["1993-06-30",1.1935,1.2226,1.1935,1.2168,282352.0],["1993-07-01",1.211,1.2168,1.1761,1.1994,473328.0],["1993-07-02",1.1935,1.1994,1.1877,1.1935,560592.0],["1993-07-06",1.1819,1.1994,1.1819,1.1819,105996.0],["1993-07-07",1.1819,1.1935,1.1819,1.1877,122901.0],["1993-07-08",1.1877,1.1877,1.1644,1.1819,242146.0],["1993-07-09",1.1819,1.1819,1.1644,1.1702,112849.0],["1993-07-12",1.1703,1.1703,1.1411,1.147,214277.0],["1993-07-13",1.1411,1.1644,1.1411,1.147,128383.0],["1993-07-14",1.1528,1.1528,1.1353,1.1353,105996.0],["1993-07-15",1.1411,1.147,1.1353,1.1353,1855390.0],["1993-07-16",1.147,1.147,1.1353,1.1411,275956.0],["1993-07-19",1.1411,1.1411,1.1237,1.1237,80868.0],["1993-07-20",1.1237,1.1237,1.1004,1.1004,177269.0],["1993-07-21",1.1004,1.1062,1.1004,1.1004,101427.0],["1993-07-22",1.1004,1.1004,1.0131,1.0189,543687.0],["1993-07-23",1.0189,1.0363,1.0131,1.0189,325755.0],["1993-07-26",1.0257,1.0375,0.9962,1.0139,232095.0],["1993-07-27",1.0257,1.0375,1.008,1.0139,300170.0],["1993-07-28",1.008,1.0257,1.008,1.0139,258594.0],["1993-07-29",1.0139,1.0316,1.0139,1.0139,136607.0],["1993-07-30",1.0198,1.0198,0.9962,0.9962,230724.0],["1993-08-02",1.0021,1.0021,0.9903,0.9962,376012.0],["1993-08-03",0.9962,1.008,0.9844,0.9962,269102.0],["1993-08-04",0.9962,1.008,0.9844,1.008,584806.0],["1993-08-05",1.008,1.0375,1.008,1.0257,429010.0],["1993-08-06",1.0257,1.0316,1.0198,1.0257,155796.0],["1993-08-09",1.0257,1.0257,1.0198,1.0198,158994.0],["1993-08-10",1.0257,1.0257,0.9844,0.9844,333979.0],["1993-08-11",0.9903,0.9962,0.9668,0.9727,197372.0],["1993-08-12",0.9727,0.9786,0.9609,0.9668,752481.0],["1993-08-13",0.9668,0.9844,0.9609,0.9844,291033.0],["1993-08-16",0.9903,1.0021,0.9786,0.9903,293774.0],["1993-08-17",0.9903,0.9962,0.9786,0.9786,303825.0],["1993-08-18",0.9844,0.9844,0.9727,0.9844,503025.0],["1993-08-19",0.9786,0.9903,0.9727,0.9786,404796.0],["1993-08-20",0.9844,0.9844,0.9727,0.9727,206510.0],["1993-08-23",0.9844,0.9903,0.9727,0.9786,333066.0],["1993-08-24",0.9844,1.008,0.9844,1.008,177269.0],["1993-08-25",1.008,1.0434,1.0021,1.0257,228440.0],["1993-08-26",1.0257,1.0257,1.0139,1.0139,115591.0],["1993-08-27",1.008,1.0198,1.0021,1.0198,139805.0],["1993-08-30",1.0139,1.0257,1.0139,1.0198,101427.0],["1993-08-31",1.0198,1.0198,1.0021,1.0139,134780.0],["1993-09-01",1.0139,1.0198,0.9903,1.0139,244431.0],["1993-09-02",1.0139,1.0257,1.008,1.0257,190062.0],["1993-09-03",1.0198,1.0316,1.0139,1.0257,164934.0],["1993-09-07",1.0198,1.0316,1.0139,1.0316,100514.0],["1993-09-08",1.0316,1.0316,1.008,1.0139,274128.0],["1993-09-09",1.0021,1.0198,1.0021,1.0139,122901.0],["1993-09-10",1.008,1.0316,1.0021,1.0316,211992.0],["1993-09-13",1.0316,1.0316,1.0257,1.0316,122901.0],["1993-09-14",1.0316,1.0434,1.0257,1.0375,149857.0],["1993-09-15",1.0375,1.0552,1.0316,1.0493,244888.0],["1993-09-16",1.0493,1.067,1.0493,1.0552,93204.0],["1993-09-17",1.0198,1.0493,1.0198,1.0434,644201.0],["1993-09-20",1.0434,1.0552,1.0434,1.0552,233009.0],["1993-09-21",1.0552,1.0611,1.0139,1.0257,180011.0],["1993-09-22",1.0375,1.0434,1.0139,1.0257,185950.0],["1993-09-23",1.0257,1.0552,1.0257,1.0493,290119.0],["1993-09-24",1.0493,1.0552,1.0316,1.0316,103712.0],["1993-09-27",1.0434,1.0552,1.0434,1.0552,63049.0],["1993-09-28",1.0552,1.0552,1.0493,1.0552,137064.0],["1993-09-29",1.0493,1.0552,1.0434,1.0434,47516.0],["1993-09-30",1.0493,1.0611,1.0493,1.0493,169046.0],["1993-10-01",1.0493,1.0552,1.0434,1.0552,288291.0],["1993-10-04",1.0493,1.0611,1.0493,1.0493,93204.0],["1993-10-05",1.0611,1.0611,1.0375,1.0375,221587.0],["1993-10-06",1.0493,1.0552,1.0316,1.0375,63506.0],["1993-10-07",1.0434,1.0493,1.0198,1.0198,95945.0],["1993-10-08",1.0316,1.0493,1.0257,1.0316,154425.0],["1993-10-11",1.0375,1.0552,1.0375,1.0493,58938.0],["1993-10-12",1.0493,1.0493,1.0434,1.0434,275499.0],["1993-10-13",1.0434,1.0493,1.0375,1.0434,126556.0],["1993-10-14",1.0375,1.0434,1.0257,1.0434,179554.0],["1993-10-15",1.0493,1.0552,1.0493,1.0552,174071.0],["1993-10-18",1.0552,1.0552,1.0316,1.0434,206510.0],["1993-10-19",1.0434,1.067,1.0375,1.067,210165.0],["1993-10-20",1.067,1.067,1.0611,1.0611,301084.0],["1993-10-21",1.067,1.067,1.0375,1.0493,103712.0],["1993-10-22",1.0493,1.0493,1.0434,1.0434,53912.0],["1993-10-25",1.0384,1.0444,1.0264,1.0264,94574.0],["1993-10-26",1.0145,1.0145,0.9966,1.0026,116504.0],["1993-10-27",1.0026,1.0205,1.0026,1.0205,112849.0],["1993-10-28",1.0384,1.0503,1.0324,1.0384,203312.0],["1993-10-29",1.0264,1.0324,1.0145,1.0145,131125.0],["1993-11-01",1.0145,1.0324,1.0145,1.0324,102798.0],["1993-11-02",1.0264,1.0384,1.0205,1.0264,103255.0],["1993-11-03",1.0264,1.0264,0.9787,0.9787,102798.0],["1993-11-04",0.9727,0.9727,0.9369,0.9369,291946.0],["1993-11-05",0.9369,0.9489,0.9369,0.9489,227526.0],["1993-11-08",0.9608,0.9906,0.9608,0.9727,206510.0],["1993-11-09",0.9727,0.9787,0.9548,0.9608,177269.0],["1993-11-10",0.9727,0.9787,0.9548,0.9668,172701.0],["1993-11-11",0.9668,0.9727,0.9608,0.9668,118789.0],["1993-11-12",0.9608,0.9668,0.9429,0.9668,140719.0],["1993-11-15",0.9668,0.9668,0.9548,0.9608,92747.0],["1993-11-16",0.9668,0.9906,0.9668,0.9847,186864.0],["1993-11-17",0.9787,0.9847,0.9668,0.9847,118789.0],["1993-11-18",0.9847,0.9906,0.9787,0.9847,94574.0],["1993-11-19",0.9906,0.9906,0.9787,0.9906,109194.0],["1993-11-22",0.9727,0.9847,0.9668,0.9847,164934.0],["1993-11-23",0.9847,0.9847,0.9787,0.9847,73101.0],["1993-11-24",0.9787,0.9906,0.9787,0.9847,59851.0],["1993-11-26",0.9847,0.9906,0.9847,0.9906,12793.0],["1993-11-29",0.9906,0.9906,0.9727,0.9727,60765.0],["1993-11-30",0.9668,0.9787,0.9608,0.9787,74015.0],["1993-12-01",0.9668,0.9787,0.9668,0.9668,84980.0],["1993-12-02",0.9668,0.9787,0.9668,0.9727,45231.0],["1993-12-03",0.9668,0.9787,0.9668,0.9727,150770.0],["1993-12-06",0.9668,0.9787,0.9668,0.9787,53912.0],["1993-12-07",0.9727,0.9787,0.9608,0.9668,145288.0],["1993-12-08",0.9608,0.9727,0.9608,0.9668,60308.0],["1993-12-09",0.9668,0.9727,0.9668,0.9668,176813.0],["1993-12-10",0.9668,0.9787,0.9668,0.9787,91833.0],["1993-12-13",0.9727,0.9787,0.9608,0.9608,114677.0],["1993-12-14",0.9668,0.9668,0.9489,0.9489,124728.0],["1993-12-15",0.9429,0.9489,0.931,0.9369,293774.0],["1993-12-16",0.9369,0.9429,0.9369,0.9429,103712.0],["1993-12-17",0.931,0.931,0.8892,0.9131,482465.0],["1993-12-20",0.9131,0.925,0.9071,0.9071,439519.0],["1993-12-21",0.931,0.931,0.9071,0.919,201027.0],["1993-12-22",0.919,0.919,0.8713,0.8773,291033.0],["1993-12-23",0.8773,0.8832,0.8414,0.8534,759791.0],["1993-12-27",0.8653,0.8892,0.8534,0.8892,188235.0],["1993-12-28",0.8832,0.9071,0.8832,0.8892,326212.0],["1993-12-29",0.8892,0.8952,0.8773,0.8892,159451.0],["1993-12-30",0.8892,0.9071,0.8832,0.9011,158994.0],["1993-12-31",0.9011,0.9011,0.8892,0.9011,158537.0],["1994-01-03",0.8952,0.9071,0.8952,0.8952,107367.0],["1994-01-04",0.8952,0.8952,0.8892,0.8952,228897.0],["1994-01-05",0.8892,0.9071,0.8892,0.9011,151684.0],["1994-01-06",0.9071,0.919,0.8952,0.9071,479267.0],["1994-01-07",0.9131,0.925,0.9071,0.925,154425.0],["1994-01-10",0.9429,0.9429,0.931,0.9369,174528.0],["1994-01-11",0.9369,0.9369,0.919,0.919,338548.0],["1994-01-12",0.919,0.925,0.9131,0.925,118332.0],["1994-01-13",0.919,0.931,0.9131,0.931,71730.0],["1994-01-14",0.919,0.925,0.9011,0.9011,157167.0],["1994-01-17",0.9011,0.919,0.8952,0.9131,105996.0],["1994-01-18",0.919,0.931,0.9131,0.919,146658.0],["1994-01-19",0.9131,0.9131,0.9071,0.9131,122901.0],["1994-01-20",0.925,0.931,0.919,0.925,91376.0],["1994-01-21",0.931,0.9369,0.9131,0.919,187778.0],["1994-01-24",0.9071,0.9369,0.9071,0.9131,202855.0],["1994-01-25",0.9085,0.9206,0.9085,0.9085,96402.0],["1994-01-26",0.9145,0.9206,0.9085,0.9206,176813.0],["1994-01-27",0.9206,0.9266,0.9024,0.9266,386977.0],["1994-01-28",0.9509,0.963,0.9387,0.9569,171330.0],["1994-01-31",0.9569,0.963,0.9509,0.9569,109194.0],["1994-02-01",0.9569,0.9751,0.9509,0.969,256310.0],["1994-02-02",0.9811,0.9872,0.9751,0.9751,112849.0],["1994-02-03",0.9751,0.9751,0.9509,0.9569,105539.0],["1994-02-04",0.969,0.969,0.9145,0.9266,262706.0],["1994-02-07",0.9266,0.9509,0.9145,0.9509,131125.0],["1994-02-08",0.9569,0.963,0.9509,0.9569,169502.0],["1994-02-09",0.963,0.963,0.9448,0.9448,70360.0],["1994-02-10",0.9448,0.9509,0.9266,0.9327,63506.0],["1994-02-11",0.9206,0.9327,0.9206,0.9327,79497.0],["1994-02-14",0.9327,0.9327,0.9206,0.9327,106453.0],["1994-02-15",0.9327,0.9327,0.9266,0.9327,393374.0],["1994-02-16",0.9387,0.9448,0.9266,0.9327,151227.0],["1994-02-17",0.9327,0.9387,0.9085,0.9145,122444.0],["1994-02-18",0.9266,0.9266,0.8903,0.8903,185950.0],["1994-02-22",0.9024,0.9085,0.8903,0.9085,153055.0],["1994-02-23",0.9145,0.9145,0.8842,0.8963,146202.0],["1994-02-24",0.8842,0.8963,0.8721,0.8782,151227.0],["1994-02-25",0.8721,0.8963,0.8721,0.8842,96859.0],["1994-02-28",0.8903,0.9024,0.8782,0.8782,138892.0],["1994-03-01",0.8782,0.8903,0.8782,0.8903,223871.0],["1994-03-02",0.8782,0.8903,0.8782,0.8903,107824.0],["1994-03-03",0.8782,0.8903,0.8782,0.8903,96402.0],["1994-03-04",0.8963,0.8963,0.8721,0.8721,170416.0],["1994-03-07",0.8782,0.8842,0.8721,0.8842,179554.0],["1994-03-08",0.8903,0.8963,0.8782,0.8963,106910.0],["1994-03-09",0.8842,0.8963,0.8842,0.8963,57567.0],["1994-03-10",0.8842,0.8963,0.8721,0.8842,123358.0],["1994-03-11",0.8782,0.8842,0.8721,0.8842,93204.0],["1994-03-14",0.8842,0.8842,0.8661,0.8842,195088.0],["1994-03-15",0.8842,0.8842,0.86,0.86,281438.0],["1994-03-16",0.854,0.86,0.8479,0.8479,551911.0],["1994-03-17",0.854,0.8721,0.854,0.8721,154425.0],["1994-03-18",0.8721,0.8721,0.8661,0.8721,344031.0],["1994-03-21",0.86,0.8842,0.854,0.8661,89548.0],["1994-03-22",0.8721,0.8721,0.8418,0.8479,382409.0],["1994-03-23",0.8479,0.86,0.8418,0.8418,143460.0],["1994-03-24",0.8418,0.854,0.8297,0.8479,245345.0],["1994-03-25",0.854,0.8661,0.8479,0.854,130668.0],["1994-03-28",0.854,0.86,0.8358,0.8358,129297.0],["1994-03-29",0.8358,0.8418,0.8176,0.8237,131581.0],["1994-03-30",0.8237,0.8237,0.7934,0.8116,229354.0],["1994-03-31",0.8116,0.8358,0.7934,0.8297,454139.0],["1994-04-04",0.8237,0.8237,0.8116,0.8176,135236.0],["1994-04-05",0.8116,0.8358,0.8055,0.8358,517645.0],["1994-04-06",0.8297,0.8358,0.8176,0.8176,113763.0],["1994-04-07",0.8237,0.8237,0.7994,0.8237,237578.0],["1994-04-08",0.8176,0.8237,0.8055,0.8237,84523.0],["1994-04-11",0.8237,0.8237,0.8116,0.8237,98229.0],["1994-04-12",0.8237,0.8297,0.8237,0.8237,146202.0],["1994-04-13",0.8237,0.8297,0.8176,0.8237,158537.0],["1994-04-14",0.8237,0.8237,0.8055,0.8116,104626.0],["1994-04-15",0.8176,0.8297,0.8116,0.8237,116961.0],["1994-04-18",0.8297,0.8297,0.8176,0.8176,127470.0],["1994-04-19",0.8116,0.8237,0.7873,0.8116,267732.0],["1994-04-20",0.8116,0.8237,0.8116,0.8237,125185.0],["1994-04-21",0.8237,0.8479,0.8176,0.8418,162649.0],["1994-04-22",0.8479,0.854,0.8358,0.8479,54369.0],["1994-04-25",0.8494,0.8678,0.8494,0.8555,116961.0],["1994-04-26",0.8555,0.8555,0.8371,0.8494,130668.0],["1994-04-28",0.8432,0.8494,0.8186,0.8186,121073.0],["1994-04-29",0.8186,0.8309,0.8186,0.8186,1346425.0],["1994-05-02",0.8186,0.8248,0.8124,0.8186,259051.0],["1994-05-03",0.8186,0.8186,0.794,0.8124,175442.0],["1994-05-04",0.8124,0.8186,0.8001,0.8001,209708.0],["1994-05-05",0.8063,0.8124,0.8001,0.8124,213363.0],["1994-05-06",0.8001,0.8063,0.7878,0.8063,119703.0],["1994-05-09",0.8001,0.8063,0.7878,0.7878,110108.0],["1994-05-10",0.8001,0.8248,0.794,0.8063,392917.0],["1994-05-11",0.8063,0.8063,0.794,0.794,101884.0],["1994-05-12",0.8001,0.8001,0.7755,0.7755,142547.0],["1994-05-13",0.7817,0.7878,0.7755,0.7878,464190.0],["1994-05-16",0.8001,0.8001,0.7878,0.794,392003.0],["1994-05-17",0.794,0.8063,0.794,0.8063,113306.0],["1994-05-18",0.8001,0.8309,0.8001,0.8309,190976.0],["1994-05-19",0.8186,0.8309,0.8124,0.8186,220673.0],["1994-05-20",0.8248,0.8432,0.8124,0.8124,311135.0],["1994-05-23",0.8001,0.8001,0.7817,0.794,362763.0],["1994-05-24",0.7878,0.8063,0.7878,0.8001,222044.0],["1994-05-25",0.794,0.8124,0.7878,0.8063,234836.0],["1994-05-26",0.8063,0.8186,0.8001,0.8124,160822.0],["1994-05-27",0.8063,0.8124,0.8001,0.8063,217018.0],["1994-05-31",0.8063,0.8063,0.794,0.8063,342203.0],["1994-06-01",0.8001,0.8124,0.8001,0.8063,86807.0],["1994-06-02",0.8063,0.8186,0.8063,0.8124,342203.0],["1994-06-03",0.8186,0.8309,0.8124,0.8309,302911.0],["1994-06-06",0.8248,0.8432,0.7755,0.8001,378297.0],["1994-06-07",0.8063,0.8124,0.8001,0.8124,71730.0],["1994-06-08",0.8186,0.8186,0.8063,0.8124,119703.0],["1994-06-09",0.8063,0.8124,0.8063,0.8124,100057.0],["1994-06-10",0.8186,0.8186,0.8063,0.8124,133866.0],["1994-06-13",0.8124,0.8124,0.8001,0.8001,114220.0],["1994-06-14",0.8124,0.8371,0.794,0.8001,323014.0],["1994-06-15",0.8063,0.8063,0.7817,0.7878,446372.0],["1994-06-16",0.7878,0.8001,0.7817,0.794,331238.0],["1994-06-17",0.8001,0.8063,0.794,0.8063,220216.0],["1994-06-20",0.8001,0.8063,0.794,0.8063,145745.0],["1994-06-21",0.794,0.8432,0.794,0.8186,468302.0],["1994-06-22",0.8248,0.8371,0.8248,0.8309,211535.0],["1994-06-23",0.8248,0.8309,0.8186,0.8248,94117.0],["1994-06-24",0.8248,0.8371,0.8248,0.8309,79954.0],["1994-06-27",0.8248,0.8494,0.8248,0.8494,172701.0],["1994-06-28",0.8494,0.8494,0.8248,0.8309,185493.0],["1994-06-29",0.8248,0.8309,0.8063,0.8186,217932.0],["1994-06-30",0.8186,0.8494,0.8186,0.8432,476983.0],["1994-07-01",0.8432,0.8432,0.8309,0.8432,100514.0],["1994-07-05",0.8371,0.8432,0.8186,0.8248,110565.0],["1994-07-06",0.8186,0.8186,0.8063,0.8186,164477.0],["1994-07-07",0.8248,0.8371,0.8248,0.8309,180924.0],["1994-07-08",0.8248,0.8309,0.8124,0.8186,167218.0],["1994-07-11",0.8248,0.8248,0.8124,0.8248,137521.0],["1994-07-12",0.8248,0.8432,0.8186,0.8371,259965.0],["1994-07-13",0.8371,0.8494,0.8309,0.8371,168589.0],["1994-07-14",0.8371,0.8617,0.8371,0.8617,352254.0],["1994-07-15",0.8617,0.8678,0.8555,0.8555,144831.0],["1994-07-18",0.8678,0.8925,0.8555,0.8925,248543.0],["1994-07-19",0.8863,0.9048,0.8863,0.8863,228440.0],["1994-07-20",0.8925,0.8925,0.8863,0.8863,100057.0],["1994-07-21",0.8801,0.8863,0.874,0.8801,90005.0],["1994-07-22",0.8863,0.8863,0.874,0.8863,98229.0],["1994-07-25",0.8878,0.8941,0.8753,0.8815,73558.0],["1994-07-26",0.8815,0.8941,0.8753,0.8878,108281.0],["1994-07-27",0.8878,0.8941,0.8815,0.8815,107824.0],["1994-07-28",0.8878,0.9128,0.8878,0.9128,120159.0],["1994-07-29",0.9128,0.9253,0.9066,0.9253,117418.0],["1994-08-01",0.9128,0.9378,0.9128,0.9378,187321.0],["1994-08-02",0.9316,0.9378,0.9316,0.9316,143917.0],["1994-08-03",0.9316,0.9378,0.9316,0.9378,113763.0],["1994-08-04",0.9378,0.9441,0.9316,0.9378,76299.0],["1994-08-05",0.9378,0.9503,0.9316,0.9503,139348.0],["1994-08-08",0.9503,0.9503,0.9253,0.9316,112849.0],["1994-08-09",0.9316,0.9378,0.9191,0.9253,87721.0],["1994-08-10",0.9253,0.9253,0.9128,0.9253,92290.0],["1994-08-11",0.9191,0.9191,0.9128,0.9128,52998.0],["1994-08-12",0.9128,0.9128,0.9003,0.9003,303825.0],["1994-08-15",0.8941,0.9003,0.8815,0.9003,275956.0],["1994-08-16",0.9003,0.9003,0.8815,0.8941,143003.0],["1994-08-17",0.8941,0.8941,0.8815,0.8878,73101.0],["1994-08-18",0.8815,0.8941,0.8815,0.8878,73558.0],["1994-08-19",0.8941,0.8941,0.8815,0.8878,69903.0],["1994-08-22",0.8815,0.8878,0.8815,0.8815,54369.0],["1994-08-23",0.8753,0.8878,0.869,0.8753,158994.0],["1994-08-24",0.8628,0.8941,0.8565,0.8941,138892.0],["1994-08-25",0.8941,0.9066,0.8878,0.8878,122901.0],["1994-08-26",0.8941,0.9003,0.8878,0.8941,89548.0],["1994-08-29",0.9003,0.9003,0.8878,0.8878,88178.0],["1994-08-30",0.8941,0.9003,0.8815,0.8878,69903.0],["1994-08-31",0.8878,0.9003,0.8878,0.9003,67618.0],["1994-09-01",0.8941,0.9003,0.8941,0.9003,82238.0],["1994-09-02",0.9003,0.9003,0.8815,0.8815,56653.0],["1994-09-06",0.8815,0.8815,0.8753,0.8815,41576.0],["1994-09-07",0.8815,0.8815,0.869,0.8753,35180.0],["1994-09-08",0.869,0.8753,0.8628,0.869,82695.0],["1994-09-09",0.8565,0.869,0.8503,0.8565,163563.0],["1994-09-12",0.8628,0.869,0.8565,0.8628,50257.0],["1994-09-13",0.8628,0.8753,0.8565,0.8753,54826.0],["1994-09-14",0.869,0.869,0.8503,0.8565,75385.0],["1994-09-15",0.8565,0.8565,0.8503,0.8565,117418.0],["1994-09-16",0.8565,0.8565,0.8378,0.844,235293.0],["1994-09-19",0.8378,0.8878,0.8315,0.8378,55739.0],["1994-09-20",0.8315,0.8315,0.819,0.819,120159.0],["1994-09-21",0.819,0.844,0.794,0.8378,196002.0],["1994-09-22",0.8378,0.844,0.8315,0.8378,384693.0],["1994-09-23",0.8378,0.8503,0.8378,0.8378,134323.0],["1994-09-26",0.844,0.8565,0.8378,0.8565,115134.0],["1994-09-27",0.8534,0.8534,0.844,0.8503,67618.0],["1994-09-28",0.8503,0.869,0.8503,0.8503,90462.0],["1994-09-29",0.8503,0.8565,0.8503,0.8503,161736.0],["1994-09-30",0.8503,0.8503,0.844,0.844,126099.0],["1994-10-03",0.8503,0.8503,0.844,0.8503,86350.0],["1994-10-04",0.8503,0.8565,0.844,0.8503,132038.0],["1994-10-05",0.844,0.869,0.844,0.8628,149400.0],["1994-10-06",0.8628,0.8628,0.8565,0.8565,58481.0],["1994-10-07",0.8565,0.869,0.8503,0.8628,100970.0],["1994-10-10",0.869,0.869,0.8565,0.8628,42947.0],["1994-10-11",0.8628,0.8815,0.8628,0.8753,65334.0],["1994-10-12",0.8628,0.8753,0.8565,0.8628,108281.0],["1994-10-13",0.8753,0.9003,0.8753,0.8878,158080.0],["1994-10-14",0.8753,0.8941,0.869,0.8941,75385.0],["1994-10-17",0.8941,0.8941,0.8815,0.8815,90919.0],["1994-10-18",0.8753,0.8815,0.8628,0.8753,135236.0],["1994-10-19",0.8753,0.8941,0.869,0.8941,70816.0],["1994-10-20",0.8878,0.8878,0.8753,0.8878,105082.0],["1994-10-21",0.8815,0.8878,0.8753,0.8878,50714.0],["1994-10-24",0.8815,0.8878,0.8815,0.8815,37921.0],["1994-10-25",0.8767,0.8958,0.8767,0.8958,77670.0],["1994-10-26",0.8958,0.8958,0.8831,0.8831,93204.0],["1994-10-27",0.8894,0.8894,0.8831,0.8894,63963.0],["1994-10-28",0.8958,0.9021,0.8894,0.8958,112849.0],["1994-10-31",0.8958,0.9021,0.8894,0.8958,9239941.0],["1994-11-01",0.8894,0.9021,0.8831,0.8958,206053.0],["1994-11-02",0.8958,0.8958,0.8831,0.8831,53455.0],["1994-11-03",0.8831,0.8958,0.8831,0.8958,44774.0],["1994-11-04",0.8958,0.8958,0.8767,0.8767,127470.0],["1994-11-07",0.8767,0.8958,0.8767,0.8958,113306.0],["1994-11-08",0.8958,0.8958,0.8831,0.8894,252655.0],["1994-11-09",0.9021,0.9021,0.8831,0.8831,234379.0],["1994-11-10",0.8767,0.8767,0.864,0.8704,54369.0],["1994-11-11",0.864,0.864,0.8577,0.8577,53912.0],["1994-11-14",0.864,0.8704,0.8577,0.8704,187778.0],["1994-11-15",0.8513,0.8831,0.8513,0.8831,83152.0],["1994-11-16",0.8894,0.9021,0.8894,0.8958,153055.0],["1994-11-17",0.8958,0.8958,0.8894,0.8894,72644.0],["1994-11-18",0.8894,0.8958,0.8894,0.8958,345858.0],["1994-11-21",0.8958,0.8958,0.8894,0.8958,79040.0],["1994-11-22",0.8894,0.8894,0.8767,0.8831,90462.0],["1994-11-23",0.8894,0.8894,0.8767,0.8894,174071.0],["1994-11-25",0.8831,0.8894,0.8831,0.8894,29240.0],["1994-11-28",0.8831,0.8894,0.8831,0.8831,275956.0],["1994-11-29",0.8831,0.8894,0.8831,0.8831,111936.0],["1994-11-30",0.8894,0.8894,0.8767,0.8767,320273.0],["1994-12-01",0.8767,0.8767,0.864,0.8704,165847.0],["1994-12-02",0.864,0.8704,0.8577,0.8704,135693.0],["1994-12-05",0.8767,0.8894,0.8704,0.8831,106453.0],["1994-12-06",0.8767,0.8831,0.8767,0.8831,82695.0],["1994-12-07",0.8767,0.9021,0.8767,0.8958,230268.0],["1994-12-08",0.8894,0.8894,0.864,0.8704,225699.0],["1994-12-09",0.8767,0.8767,0.864,0.8767,197829.0],["1994-12-12",0.8704,0.8831,0.8704,0.8831,168132.0],["1994-12-13",0.8704,0.8831,0.8704,0.8831,89548.0],["1994-12-14",0.8894,0.899,0.8831,0.8958,122444.0],["1994-12-15",0.8894,0.9021,0.8894,0.9021,98686.0],["1994-12-16",0.9148,0.9148,0.8958,0.8958,344488.0],["1994-12-19",0.8958,0.9085,0.8958,0.9085,87721.0],["1994-12-20",0.9085,0.9085,0.8958,0.9085,296515.0],["1994-12-21",0.9085,0.9148,0.9021,0.9021,48886.0],["1994-12-22",0.9085,0.9085,0.9021,0.9085,106453.0],["1994-12-23",0.9021,0.9148,0.9021,0.9021,38378.0],["1994-12-27",0.9085,0.9148,0.9021,0.9085,21473.0],["1994-12-28",0.9021,0.9085,0.9021,0.9021,111022.0],["1994-12-29",0.9021,0.9212,0.8958,0.9148,207424.0],["1994-12-30",0.9085,0.9148,0.9085,0.9148,84066.0],["1995-01-03",0.9085,0.9148,0.9021,0.9148,94117.0],["1995-01-04",0.9085,0.9212,0.9085,0.9212,52998.0],["1995-01-05",0.9148,0.9339,0.9148,0.9339,111936.0],["1995-01-06",0.9275,0.9339,0.9148,0.9148,83609.0],["1995-01-09",0.9085,0.9148,0.9085,0.9085,79497.0],["1995-01-10",0.9085,0.9148,0.9085,0.9085,148029.0],["1995-01-11",0.9085,0.9148,0.8958,0.9021,82238.0],["1995-01-12",0.9085,0.9085,0.8958,0.9021,93660.0],["1995-01-13",0.9021,0.9021,0.8894,0.8958,110565.0],["1995-01-16",0.8958,0.8958,0.8831,0.8894,138892.0],["1995-01-17",0.8831,0.8894,0.8767,0.8894,189605.0],["1995-01-18",0.8767,0.8831,0.8767,0.8767,288748.0],["1995-01-19",0.8767,0.8831,0.8704,0.8831,35637.0],["1995-01-20",0.8767,0.8958,0.8767,0.8958,131125.0],["1995-01-23",0.8958,0.9085,0.8894,0.8958,188691.0],["1995-01-24",0.8958,0.9085,0.8958,0.9021,92747.0],["1995-01-25",0.9037,0.923,0.9037,0.9166,124271.0],["1995-01-26",0.9166,0.9166,0.9101,0.9166,185950.0],["1995-01-27",0.9166,0.9166,0.9101,0.9101,152598.0],["1995-01-30",0.9101,0.9166,0.9101,0.9101,50714.0],["1995-01-31",0.9101,0.9166,0.9037,0.9037,125642.0],["1995-02-01",0.8972,0.9101,0.8972,0.8972,100970.0],["1995-02-02",0.8972,0.9037,0.8908,0.9037,96859.0],["1995-02-03",0.9037,0.9101,0.8972,0.9101,52541.0],["1995-02-06",0.9101,0.9101,0.9037,0.9037,70360.0],["1995-02-07",0.9101,0.9101,0.8972,0.9037,82238.0],["1995-02-08",0.9037,0.923,0.8972,0.8972,177726.0],["1995-02-09",0.9037,0.9037,0.8908,0.9037,97315.0],["1995-02-10",0.8972,0.9037,0.8908,0.8908,53455.0],["1995-02-13",0.9037,0.9037,0.8843,0.8843,333066.0],["1995-02-14",0.8972,0.8972,0.8843,0.8972,64877.0],["1995-02-15",0.8972,0.9166,0.8908,0.9166,296058.0],["1995-02-16",0.923,0.923,0.9037,0.9166,53912.0],["1995-02-17",0.9101,0.9166,0.9037,0.9037,85437.0],["1995-02-21",0.9101,0.9166,0.9037,0.9101,73101.0],["1995-02-22",0.9037,0.923,0.9037,0.923,74015.0],["1995-02-23",0.923,0.923,0.9037,0.9166,50257.0],["1995-02-24",0.9166,0.9166,0.9101,0.9101,45688.0],["1995-02-27",0.9037,0.9101,0.8972,0.9037,48886.0],["1995-02-28",0.9037,0.9037,0.8908,0.8908,102341.0],["1995-03-01",0.8972,0.9101,0.8908,0.9101,60765.0],["1995-03-02",0.9101,0.9101,0.8972,0.8972,21473.0],["1995-03-03",0.8972,0.9295,0.8972,0.9295,223414.0],["1995-03-06",0.923,0.923,0.9166,0.923,32895.0],["1995-03-07",0.9166,0.9166,0.8972,0.8972,83152.0],["1995-03-08",0.9037,0.9166,0.8972,0.9101,72644.0],["1995-03-09",0.9037,0.923,0.9037,0.9166,84980.0],["1995-03-10",0.923,0.9295,0.923,0.923,147572.0],["1995-03-13",0.9295,0.936,0.923,0.9295,95031.0],["1995-03-14",0.936,0.936,0.923,0.9295,85893.0],["1995-03-15",0.923,0.9295,0.9101,0.9101,68075.0],["1995-03-16",0.9101,0.923,0.9101,0.9166,58481.0],["1995-03-17",0.923,0.9295,0.9166,0.923,270016.0],["1995-03-20",0.9295,0.9295,0.9037,0.9166,112849.0],["1995-03-21",0.9101,0.9295,0.9101,0.9166,58938.0],["1995-03-22",0.923,0.923,0.9037,0.9166,68532.0],["1995-03-23",0.9166,0.9295,0.9166,0.9295,153969.0],["1995-03-24",0.9489,0.9618,0.9424,0.9553,360935.0],["1995-03-27",0.9424,0.9682,0.9424,0.9553,231638.0],["1995-03-28",0.9618,0.9747,0.9553,0.9747,267275.0],["1995-03-29",0.9682,0.9747,0.9682,0.9747,267275.0],["1995-03-30",0.9747,0.9876,0.9682,0.9811,163563.0],["1995-03-31",0.9811,0.9876,0.9682,0.9747,153969.0],["1995-04-03",0.9682,0.9876,0.9682,0.9811,381038.0],["1995-04-04",0.9747,1.0005,0.9747,1.0005,460992.0],["1995-04-05",0.9876,0.9941,0.9811,0.9876,245801.0],["1995-04-06",0.9876,1.0005,0.9811,1.0005,427183.0],["1995-04-07",1.0005,1.0005,0.9747,0.9876,179097.0],["1995-04-10",0.9811,0.9941,0.9811,0.9941,404339.0],["1995-04-11",0.9876,0.9876,0.9811,0.9876,424898.0],["1995-04-12",0.9876,0.9941,0.9811,0.9811,245801.0],["1995-04-13",0.9876,0.9941,0.9811,0.9941,230268.0],["1995-04-17",0.9941,0.9941,0.9553,0.9553,662476.0],["1995-04-18",0.9618,0.9811,0.9618,0.9811,106453.0],["1995-04-19",0.9747,0.9811,0.9489,0.9618,164934.0],["1995-04-20",0.9682,0.9941,0.9618,0.9876,135693.0],["1995-04-21",0.9941,0.9941,0.9747,0.9876,164477.0],["1995-04-24",0.9957,1.0088,0.9957,1.0088,111022.0],["1995-04-25",1.0023,1.0154,0.9957,1.0154,286464.0],["1995-04-26",1.0154,1.0154,1.0023,1.0088,87721.0],["1995-04-27",1.0023,1.0088,0.9957,0.9957,70360.0],["1995-04-28",0.9957,1.0088,0.9892,1.0023,59851.0],["1995-05-01",1.0023,1.0088,0.9957,1.0023,113763.0],["1995-05-02",0.9957,1.0088,0.9826,1.0088,210622.0],["1995-05-03",1.0088,1.0154,1.0023,1.0154,131581.0],["1995-05-04",1.0154,1.0285,1.0154,1.0219,216561.0],["1995-05-05",1.0285,1.0285,1.0088,1.0088,134323.0],["1995-05-08",0.9826,1.0219,0.9826,1.0219,157624.0],["1995-05-09",1.0154,1.0219,1.0088,1.0154,109651.0],["1995-05-10",1.0219,1.0219,1.0023,1.0154,61679.0],["1995-05-11",1.0154,1.0154,1.0088,1.0088,126556.0],["1995-05-12",1.0088,1.0088,0.9892,1.0088,131581.0],["1995-05-15",1.0023,1.0219,1.0023,1.0154,201027.0],["1995-05-16",1.0154,1.0219,0.9957,1.0023,291489.0],["1995-05-17",0.9892,0.9957,0.9826,0.9957,122901.0],["1995-05-18",0.9892,0.9892,0.9761,0.9826,116048.0],["1995-05-19",0.9826,0.9957,0.9826,0.9957,225242.0],["1995-05-22",0.9892,0.9957,0.9695,0.9695,106453.0],["1995-05-23",0.9826,0.9892,0.9695,0.9892,116048.0],["1995-05-24",0.9892,0.9892,0.9826,0.9892,101884.0],["1995-05-25",0.9892,0.9957,0.9826,0.9957,148486.0],["1995-05-26",0.9892,0.9892,0.9761,0.9826,84523.0],["1995-05-30",0.9826,0.9826,0.9695,0.9695,187321.0],["1995-05-31",0.9695,0.9957,0.9695,0.9957,112849.0],["1995-06-01",0.9957,0.9957,0.9826,0.9957,199200.0],["1995-06-02",0.9892,1.0023,0.9892,1.0023,222957.0],["1995-06-05",1.0219,1.0547,0.9761,1.0547,729180.0],["1995-06-06",1.0547,1.094,1.0547,1.0809,370987.0],["1995-06-07",1.0809,1.0809,1.0547,1.0612,243517.0],["1995-06-08",1.0612,1.0678,1.0612,1.0678,87721.0],["1995-06-09",1.0678,1.0743,1.0547,1.0743,238948.0],["1995-06-12",1.0678,1.0743,1.0678,1.0678,177726.0],["1995-06-13",1.0678,1.0678,1.0481,1.0678,128840.0],["1995-06-14",1.0678,1.0678,1.0547,1.0678,85437.0],["1995-06-15",1.0678,1.0809,1.0612,1.0743,170416.0],["1995-06-16",1.1005,1.1005,1.0809,1.0809,329867.0],["1995-06-19",1.0678,1.094,1.0678,1.0809,178183.0],["1995-06-20",1.0743,1.0809,1.0678,1.0809,131581.0],["1995-06-21",1.0809,1.0809,1.0678,1.0743,115591.0],["1995-06-22",1.0678,1.0809,1.0678,1.0809,263620.0],["1995-06-23",1.0809,1.1071,1.0678,1.0809,388348.0],["1995-06-26",1.0809,1.0809,1.0678,1.0678,114677.0],["1995-06-27",1.0743,1.0809,1.0678,1.0743,112392.0],["1995-06-28",1.0743,1.0874,1.0612,1.0809,169502.0],["1995-06-29",1.0809,1.0809,1.0678,1.0809,118332.0],["1995-06-30",1.0874,1.1267,1.0874,1.1202,249000.0],["1995-07-03",1.094,1.094,1.0874,1.094,168132.0],["1995-07-05",1.0874,1.1071,1.0809,1.1005,312506.0],["1995-07-06",1.1005,1.1136,1.1005,1.1136,238948.0],["1995-07-07",1.1071,1.1136,1.1005,1.1005,190519.0],["1995-07-10",1.1136,1.1202,1.1005,1.1202,202398.0],["1995-07-11",1.1136,1.1398,1.1136,1.1333,561049.0],["1995-07-12",1.1333,1.1595,1.1333,1.1595,361392.0],["1995-07-13",1.1529,1.1595,1.1333,1.1595,361849.0],["1995-07-14",1.1595,1.166,1.1464,1.166,333066.0],["1995-07-17",1.166,1.1791,1.1595,1.1791,166304.0],["1995-07-18",1.1726,1.1791,1.1529,1.1791,305196.0],["1995-07-19",1.166,1.1791,1.1529,1.1595,295601.0],["1995-07-20",1.1595,1.1726,1.1464,1.166,297429.0],["1995-07-21",1.166,1.1791,1.166,1.1791,130668.0],["1995-07-24",1.1857,1.1988,1.1857,1.1857,180924.0],["1995-07-25",1.1988,1.2053,1.1857,1.1988,131125.0],["1995-07-26",1.1988,1.2053,1.1922,1.1988,142090.0],["1995-07-27",1.1938,1.2136,1.1938,1.2136,122901.0],["1995-07-28",1.207,1.2402,1.2004,1.2402,164020.0],["1995-07-31",1.2335,1.2335,1.2203,1.2335,214277.0],["1995-08-01",1.2269,1.2468,1.2269,1.2402,252198.0],["1995-08-02",1.2402,1.2601,1.2402,1.2601,253112.0],["1995-08-03",1.2468,1.2667,1.2468,1.2667,244431.0],["1995-08-04",1.2667,1.2667,1.2468,1.2468,183666.0],["1995-08-07",1.2468,1.2534,1.2004,1.2004,406166.0],["1995-08-08",1.2004,1.2136,1.1938,1.1938,166304.0],["1995-08-09",1.1938,1.207,1.1938,1.2004,77670.0],["1995-08-10",1.207,1.207,1.1871,1.207,191433.0],["1995-08-11",1.207,1.207,1.1871,1.1938,154882.0],["1995-08-14",1.1938,1.1938,1.1805,1.1805,265904.0],["1995-08-15",1.1805,1.207,1.1805,1.2004,240319.0],["1995-08-16",1.2004,1.2004,1.1871,1.1871,105996.0],["1995-08-17",1.1871,1.1938,1.1739,1.1739,83609.0],["1995-08-18",1.1805,1.1871,1.1739,1.1871,224785.0],["1995-08-21",1.1805,1.2004,1.1805,1.1938,110565.0],["1995-08-22",1.1805,1.1938,1.1739,1.1805,181381.0],["1995-08-23",1.1805,1.1871,1.1739,1.1805,48429.0],["1995-08-24",1.1871,1.1871,1.1606,1.1805,131581.0],["1995-08-25",1.1805,1.1871,1.1672,1.1805,76756.0],["1995-08-28",1.1739,1.1805,1.1739,1.1739,106910.0],["1995-08-29",1.1739,1.1739,1.1606,1.1672,75842.0],["1995-08-30",1.1672,1.1672,1.1606,1.1672,30611.0],["1995-08-31",1.1672,1.1672,1.154,1.1606,137064.0],["1995-09-01",1.1672,1.1805,1.1672,1.1739,69903.0],["1995-09-05",1.1805,1.207,1.1739,1.207,201484.0],["1995-09-06",1.1938,1.2004,1.1805,1.1938,84523.0],["1995-09-07",1.2004,1.2004,1.1805,1.1938,171330.0],["1995-09-08",1.1938,1.1938,1.1805,1.1805,51627.0],["1995-09-11",1.1805,1.1938,1.1805,1.1871,276412.0],["1995-09-12",1.1938,1.1938,1.1805,1.1871,47972.0],["1995-09-13",1.1871,1.207,1.1805,1.2004,341746.0],["1995-09-14",1.2004,1.2203,1.2004,1.2136,115591.0],["1995-09-15",1.2004,1.2402,1.1871,1.2402,530438.0],["1995-09-18",1.2269,1.2269,1.2136,1.2203,195088.0],["1995-09-19",1.2136,1.2269,1.2136,1.2269,103712.0],["1995-09-20",1.2203,1.2269,1.207,1.2269,461906.0],["1995-09-21",1.2203,1.2335,1.2203,1.2269,144374.0],["1995-09-22",1.2203,1.2269,1.2136,1.2269,147115.0],["1995-09-25",1.2269,1.2269,1.2203,1.2203,68532.0],["1995-09-26",1.2203,1.2269,1.2136,1.2136,63049.0],["1995-09-27",1.207,1.2335,1.207,1.2335,255853.0],["1995-09-28",1.2335,1.2468,1.2269,1.2402,94574.0],["1995-09-29",1.2468,1.2468,1.2269,1.2335,72187.0],["1995-10-02",1.2402,1.2402,1.2269,1.2402,63963.0],["1995-10-03",1.2468,1.2468,1.2269,1.2402,126556.0],["1995-10-04",1.2402,1.2667,1.2402,1.2601,152598.0],["1995-10-05",1.2601,1.2667,1.2534,1.2534,124728.0],["1995-10-06",1.2534,1.2534,1.2269,1.2269,96402.0],["1995-10-09",1.2335,1.2335,1.2269,1.2269,90005.0],["1995-10-10",1.2203,1.2534,1.2203,1.2534,140262.0],["1995-10-11",1.2601,1.2667,1.2468,1.2667,92290.0],["1995-10-12",1.2667,1.2667,1.2468,1.2534,140262.0],["1995-10-13",1.2601,1.2667,1.2402,1.2601,174071.0],["1995-10-16",1.2733,1.2733,1.2601,1.2601,196915.0],["1995-10-17",1.2601,1.2667,1.2601,1.2667,99143.0],["1995-10-18",1.2667,1.2999,1.2667,1.2999,213363.0],["1995-10-19",1.2999,1.2999,1.28,1.2932,108281.0],["1995-10-20",1.2932,1.2999,1.2932,1.2932,171787.0],["1995-10-23",1.2866,1.2999,1.2733,1.2999,143003.0],["1995-10-24",1.2866,1.2932,1.28,1.2932,120616.0],["1995-10-25",1.2932,1.2932,1.2601,1.2733,190976.0],["1995-10-26",1.2667,1.28,1.2601,1.28,180011.0],["1995-10-27",1.2754,1.2888,1.262,1.2888,159908.0],["1995-10-30",1.3023,1.309,1.2955,1.3023,203768.0],["1995-10-31",1.309,1.3291,1.309,1.309,191433.0],["1995-11-01",1.309,1.3224,1.309,1.309,74928.0],["1995-11-02",1.3157,1.3157,1.3023,1.309,185036.0],["1995-11-03",1.3023,1.3157,1.2955,1.3157,141176.0],["1995-11-06",1.309,1.3157,1.3023,1.3023,111479.0],["1995-11-07",1.309,1.3291,1.3023,1.3224,373728.0],["1995-11-08",1.3224,1.3325,1.3157,1.3224,136607.0],["1995-11-09",1.3291,1.3291,1.3157,1.3157,215190.0],["1995-11-10",1.309,1.3157,1.309,1.309,53455.0],["1995-11-13",1.309,1.3157,1.2955,1.2955,209251.0],["1995-11-14",1.3023,1.3023,1.2821,1.2955,108737.0],["1995-11-15",1.2888,1.3023,1.2888,1.3023,104626.0],["1995-11-16",1.3023,1.309,1.2351,1.2553,561506.0],["1995-11-17",1.2553,1.2888,1.2486,1.2888,231638.0],["1995-11-20",1.2955,1.2955,1.2687,1.2888,293774.0],["1995-11-21",1.2888,1.2888,1.2687,1.2821,175899.0],["1995-11-22",1.2821,1.2888,1.2754,1.2888,130668.0],["1995-11-24",1.2821,1.2821,1.2754,1.2821,6853.0],["1995-11-27",1.2888,1.2888,1.262,1.2754,84980.0],["1995-11-28",1.2754,1.2754,1.262,1.2754,51627.0],["1995-11-29",1.2687,1.2754,1.262,1.2754,118789.0],["1995-11-30",1.2687,1.2687,1.262,1.262,85437.0],["1995-12-01",1.262,1.2687,1.2553,1.262,46145.0],["1995-12-04",1.2553,1.2687,1.2553,1.2553,113306.0],["1995-12-05",1.2553,1.2553,1.2486,1.2486,126556.0],["1995-12-06",1.2486,1.2486,1.2284,1.2418,91376.0],["1995-12-07",1.2284,1.2284,1.1881,1.2284,459621.0],["1995-12-08",1.2217,1.2284,1.2083,1.2217,143460.0],["1995-12-11",1.2217,1.2351,1.2083,1.2284,218846.0],["1995-12-12",1.2351,1.2351,1.2284,1.2284,73558.0],["1995-12-13",1.2351,1.2486,1.2284,1.2486,64877.0],["1995-12-14",1.2486,1.2687,1.2486,1.2553,291033.0],["1995-12-15",1.2687,1.2754,1.262,1.2687,417588.0],["1995-12-18",1.262,1.2754,1.262,1.2754,319816.0],["1995-12-19",1.2754,1.2821,1.2553,1.262,340376.0],["1995-12-20",1.2687,1.2687,1.2553,1.262,319359.0],["1995-12-21",1.262,1.2821,1.262,1.2687,114677.0],["1995-12-22",1.2754,1.2754,1.2553,1.262,107367.0],["1995-12-26",1.2687,1.2687,1.2418,1.2553,223871.0],["1995-12-27",1.262,1.2687,1.2486,1.2553,239862.0],["1995-12-28",1.2553,1.2754,1.2553,1.262,147115.0],["1995-12-29",1.2687,1.2687,1.2217,1.2284,377840.0],["1996-01-02",1.2217,1.262,1.2217,1.2553,149857.0],["1996-01-03",1.2553,1.2553,1.2351,1.2351,71273.0],["1996-01-04",1.2418,1.2418,1.2016,1.215,376469.0],["1996-01-05",1.215,1.215,1.1881,1.1949,298343.0],["1996-01-08",1.1949,1.2083,1.1949,1.2016,200570.0],["1996-01-09",1.2016,1.2016,1.1814,1.1814,123358.0],["1996-01-10",1.1814,1.1814,1.121,1.1412,752481.0],["1996-01-11",1.1479,1.1479,1.1143,1.1412,247629.0],["1996-01-12",1.1479,1.1479,1.1344,1.1412,141633.0],["1996-01-15",1.1479,1.1613,1.1479,1.1613,111479.0],["1996-01-16",1.1613,1.1613,1.1412,1.1613,334436.0],["1996-01-17",1.1613,1.1613,1.1479,1.1546,185493.0],["1996-01-18",1.1546,1.1546,1.1479,1.1479,119703.0],["1996-01-19",1.1479,1.1479,1.121,1.1412,310678.0],["1996-01-22",1.1412,1.1479,1.1009,1.1076,342660.0],["1996-01-23",1.1076,1.1344,1.074,1.1277,242146.0],["1996-01-24",1.1344,1.1344,1.0942,1.121,469673.0],["1996-01-25",1.121,1.1277,1.1143,1.121,183209.0],["1996-01-26",1.121,1.121,1.1076,1.121,293317.0],["1996-01-29",1.1232,1.1436,1.1232,1.13,208794.0],["1996-01-30",1.1232,1.13,1.1164,1.13,231181.0],["1996-01-31",1.1368,1.1436,1.13,1.1368,279154.0],["1996-02-01",1.1436,1.1708,1.1368,1.164,260422.0],["1996-02-02",1.1708,1.1776,1.13,1.13,291946.0],["1996-02-05",1.1436,1.1504,1.1164,1.13,400227.0],["1996-02-06",1.13,1.1708,1.1232,1.1708,340376.0],["1996-02-07",1.164,1.1708,1.1368,1.1572,274585.0],["1996-02-08",1.1572,1.1845,1.1572,1.1845,248086.0],["1996-02-09",1.1776,1.1845,1.1572,1.1708,317988.0],["1996-02-12",1.1776,1.1845,1.1708,1.1708,211992.0],["1996-02-13",1.1776,1.1981,1.1708,1.1708,256310.0],["1996-02-14",1.1845,1.1845,1.1436,1.1572,234379.0],["1996-02-15",1.1504,1.1572,1.1368,1.1368,296972.0],["1996-02-16",1.1436,1.1504,1.13,1.1504,363676.0],["1996-02-20",1.1504,1.1572,1.1368,1.1572,432665.0],["1996-02-21",1.164,1.1845,1.164,1.1776,572928.0],["1996-02-22",1.1845,1.1981,1.1776,1.1913,319359.0],["1996-02-23",1.1981,1.2049,1.1845,1.1845,166761.0],["1996-02-26",1.1913,1.1913,1.1776,1.1845,119703.0],["1996-02-27",1.1845,1.1913,1.1776,1.1845,221130.0],["1996-02-28",1.1913,1.1981,1.1845,1.1845,71273.0],["1996-02-29",1.1845,1.1913,1.1776,1.1845,256767.0],["1996-03-01",1.1913,1.1913,1.1776,1.1776,127013.0],["1996-03-04",1.1776,1.2049,1.1708,1.1981,168589.0],["1996-03-05",1.1981,1.1981,1.1913,1.1981,142090.0],["1996-03-06",1.1981,1.1981,1.1845,1.1913,160365.0],["1996-03-07",1.1913,1.1981,1.1845,1.1913,81325.0],["1996-03-08",1.1776,1.1981,1.1776,1.1845,334893.0],["1996-03-11",1.1845,1.1913,1.1776,1.1776,167675.0],["1996-03-12",1.1708,1.1708,1.1504,1.164,137064.0],["1996-03-13",1.1572,1.164,1.1572,1.164,125642.0],["1996-03-14",1.1708,1.1776,1.1572,1.164,302455.0],["1996-03-15",1.164,1.164,1.1504,1.164,226612.0],["1996-03-18",1.1776,1.2117,1.1776,1.2049,162192.0],["1996-03-19",1.2049,1.2049,1.1708,1.1845,188691.0],["1996-03-20",1.1776,1.1913,1.164,1.164,172701.0],["1996-03-21",1.164,1.1845,1.164,1.1776,229354.0],["1996-03-22",1.1845,1.2253,1.1845,1.2253,221130.0],["1996-03-25",1.2389,1.2593,1.2321,1.2457,436320.0],["1996-03-26",1.2321,1.2593,1.2321,1.2593,266818.0],["1996-03-27",1.2729,1.2934,1.2661,1.2866,334893.0],["1996-03-28",1.3002,1.3274,1.3002,1.3274,521300.0],["1996-03-29",1.3274,1.3274,1.3002,1.307,374185.0],["1996-04-01",1.2934,1.3274,1.2934,1.3274,262249.0],["1996-04-02",1.3274,1.3274,1.307,1.3206,314790.0],["1996-04-03",1.3138,1.3206,1.3138,1.3206,203312.0],["1996-04-04",1.3206,1.3274,1.3138,1.3274,192346.0],["1996-04-08",1.3274,1.3274,1.2934,1.307,537291.0],["1996-04-09",1.3138,1.3546,1.3138,1.3546,662476.0],["1996-04-10",1.341,1.358,1.3342,1.3478,651968.0],["1996-04-11",1.3478,1.3614,1.3478,1.3614,727353.0],["1996-04-12",1.3614,1.3683,1.3342,1.3546,266361.0],["1996-04-15",1.3546,1.3819,1.3478,1.3819,227983.0],["1996-04-16",1.3751,1.4091,1.3751,1.4023,459621.0],["1996-04-17",1.3955,1.3955,1.3683,1.3955,271387.0],["1996-04-18",1.3955,1.4023,1.3819,1.3819,105539.0],["1996-04-19",1.3955,1.4227,1.3887,1.4159,534093.0],["1996-04-22",1.4159,1.4295,1.4159,1.4227,309308.0],["1996-04-23",1.4295,1.4363,1.3955,1.4023,477440.0],["1996-04-24",1.4023,1.4295,1.3955,1.4295,243060.0],["1996-04-25",1.4295,1.4499,1.4091,1.4431,198286.0],["1996-04-26",1.4459,1.4597,1.4321,1.4528,267732.0],["1996-04-29",1.439,1.4459,1.4321,1.4321,180011.0],["1996-04-30",1.4321,1.439,1.4183,1.4321,321187.0],["1996-05-01",1.4183,1.4734,1.4183,1.4597,316161.0],["1996-05-02",1.4528,1.4597,1.4183,1.4252,286921.0],["1996-05-03",1.4321,1.4321,1.3633,1.3839,234379.0],["1996-05-06",1.3908,1.4183,1.3633,1.4115,307023.0],["1996-05-07",1.4046,1.4252,1.4046,1.4115,113763.0],["1996-05-08",1.4046,1.4115,1.3633,1.4115,149400.0],["1996-05-09",1.4046,1.4252,1.3908,1.4183,321187.0],["1996-05-10",1.4321,1.4459,1.4183,1.439,236207.0],["1996-05-13",1.4321,1.4528,1.4321,1.4528,638261.0],["1996-05-14",1.4597,1.4734,1.4459,1.4665,353625.0],["1996-05-15",1.4597,1.4665,1.439,1.4528,128840.0],["1996-05-16",1.439,1.4665,1.439,1.439,320273.0],["1996-05-17",1.439,1.439,1.4183,1.4252,253112.0],["1996-05-20",1.4321,1.4321,1.4115,1.4252,382865.0],["1996-05-21",1.4252,1.4252,1.4115,1.4183,139805.0],["1996-05-22",1.4252,1.4252,1.4115,1.4252,144831.0],["1996-05-23",1.4115,1.4183,1.4115,1.4183,280524.0],["1996-05-24",1.4115,1.4183,1.4046,1.4115,118789.0],["1996-05-28",1.4252,1.4252,1.3908,1.3908,126556.0],["1996-05-29",1.3908,1.4252,1.3908,1.4252,313877.0],["1996-05-30",1.4528,1.4872,1.4459,1.4872,667959.0],["1996-05-31",1.4872,1.5147,1.4872,1.501,593030.0],["1996-06-03",1.4872,1.4872,1.4321,1.4321,353625.0],["1996-06-04",1.4321,1.439,1.3977,1.4183,305196.0],["1996-06-05",1.4183,1.4252,1.4046,1.4183,242146.0],["1996-06-06",1.4115,1.4183,1.3977,1.3977,106453.0],["1996-06-07",1.3977,1.4046,1.3701,1.3839,190519.0],["1996-06-10",1.3908,1.3908,1.3701,1.3839,178640.0],["1996-06-11",1.3839,1.3839,1.3701,1.3839,141633.0],["1996-06-12",1.3701,1.377,1.3633,1.3633,72187.0],["1996-06-13",1.3701,1.3701,1.3564,1.3701,102341.0],["1996-06-14",1.3701,1.377,1.3564,1.3701,90462.0],["1996-06-17",1.3633,1.3701,1.3564,1.3701,85893.0],["1996-06-18",1.3701,1.3908,1.3701,1.3839,105082.0],["1996-06-19",1.3839,1.3908,1.3839,1.3908,105996.0],["1996-06-20",1.3908,1.4183,1.3839,1.3839,172701.0],["1996-06-21",1.377,1.3908,1.3701,1.3839,267275.0],["1996-06-24",1.3908,1.4046,1.3908,1.3908,141633.0],["1996-06-25",1.3839,1.3839,1.3495,1.3633,407994.0],["1996-06-26",1.3633,1.3977,1.3564,1.3701,235750.0],["1996-06-27",1.3633,1.377,1.3426,1.3564,204225.0],["1996-06-28",1.3701,1.3977,1.3701,1.377,204682.0],["1996-07-01",1.3839,1.3977,1.3701,1.377,229811.0],["1996-07-02",1.3701,1.3977,1.3701,1.3908,181381.0],["1996-07-03",1.3908,1.4183,1.3839,1.4115,137978.0],["1996-07-05",1.4046,1.4183,1.377,1.377,185950.0],["1996-07-08",1.3633,1.3908,1.3633,1.3908,144374.0],["1996-07-09",1.4115,1.4252,1.4046,1.4115,331238.0],["1996-07-10",1.4183,1.4252,1.3839,1.4115,166761.0],["1996-07-11",1.4115,1.4183,1.3908,1.4046,151684.0],["1996-07-12",1.3977,1.439,1.3977,1.439,377383.0],["1996-07-15",1.4459,1.4459,1.4115,1.4115,202398.0],["1996-07-16",1.4046,1.4597,1.4046,1.4252,632322.0],["1996-07-17",1.4252,1.4528,1.4252,1.4321,307023.0],["1996-07-18",1.439,1.4734,1.439,1.4734,285093.0],["1996-07-19",1.4734,1.4734,1.4046,1.439,255853.0],["1996-07-22",1.4459,1.4459,1.4321,1.439,186407.0],["1996-07-23",1.4528,1.4528,1.4046,1.4046,170873.0],["1996-07-24",1.4046,1.4459,1.4046,1.4321,195545.0],["1996-07-25",1.439,1.4528,1.439,1.4528,179554.0],["1996-07-26",1.4528,1.4803,1.4528,1.4734,200570.0],["1996-07-29",1.4553,1.4623,1.4484,1.4553,126099.0],["1996-07-30",1.4623,1.4692,1.4553,1.4623,236664.0],["1996-07-31",1.4553,1.4762,1.4553,1.4692,87721.0],["1996-08-01",1.4692,1.4901,1.4692,1.4901,377840.0],["1996-08-02",1.4971,1.4971,1.4832,1.4971,167218.0],["1996-08-05",1.4971,1.4971,1.4832,1.4901,391089.0],["1996-08-06",1.4971,1.5041,1.4832,1.4971,181381.0],["1996-08-07",1.5041,1.511,1.4901,1.511,158080.0],["1996-08-08",1.525,1.5319,1.518,1.5319,323471.0],["1996-08-09",1.5319,1.5389,1.525,1.5319,275956.0],["1996-08-12",1.5389,1.5946,1.5389,1.5946,586177.0],["1996-08-13",1.5876,1.5876,1.5389,1.5528,585263.0],["1996-08-14",1.5528,1.5598,1.518,1.5389,399313.0],["1996-08-15",1.5319,1.5528,1.5319,1.5458,249000.0],["1996-08-16",1.5598,1.5737,1.5528,1.5528,113763.0],["1996-08-19",1.5528,1.5737,1.5528,1.5667,76299.0],["1996-08-20",1.5667,1.5807,1.5667,1.5667,109651.0],["1996-08-21",1.5667,1.5667,1.5458,1.5528,370530.0],["1996-08-22",1.5458,1.5807,1.5389,1.5737,238034.0],["1996-08-23",1.5737,1.5946,1.5667,1.5946,217475.0],["1996-08-26",1.6015,1.6085,1.5667,1.5807,159451.0],["1996-08-27",1.5667,1.5667,1.5458,1.5528,114677.0],["1996-08-28",1.5598,1.5598,1.5319,1.5319,150770.0],["1996-08-29",1.518,1.5458,1.518,1.525,148029.0],["1996-08-30",1.525,1.5319,1.5041,1.525,174528.0],["1996-09-03",1.511,1.5389,1.4901,1.5319,175899.0],["1996-09-04",1.525,1.5737,1.5041,1.5598,309308.0],["1996-09-05",1.5598,1.5598,1.525,1.5389,103712.0],["1996-09-06",1.5458,1.5458,1.511,1.5319,76299.0],["1996-09-09",1.5458,1.5667,1.5458,1.5458,124728.0],["1996-09-10",1.5319,1.5807,1.5319,1.5737,170416.0],["1996-09-11",1.5667,1.5667,1.5389,1.5458,117875.0],["1996-09-12",1.5458,1.5528,1.5389,1.5458,36094.0],["1996-09-13",1.5598,1.5667,1.5458,1.5528,107824.0],["1996-09-16",1.5598,1.5737,1.5528,1.5528,152598.0],["1996-09-17",1.5389,1.5389,1.518,1.5319,172701.0],["1996-09-18",1.5319,1.5458,1.511,1.5458,96402.0],["1996-09-19",1.5458,1.5458,1.5145,1.5389,181381.0],["1996-09-20",1.5389,1.5389,1.518,1.5389,202855.0],["1996-09-23",1.5319,1.5389,1.518,1.5319,83609.0],["1996-09-24",1.518,1.5319,1.4971,1.5319,435407.0],["1996-09-25",1.5319,1.5458,1.525,1.5389,110108.0],["1996-09-26",1.525,1.5458,1.518,1.5389,165391.0],["1996-09-27",1.5528,1.5528,1.5319,1.5389,163106.0],["1996-09-30",1.5389,1.5389,1.525,1.5319,85893.0],["1996-10-01",1.5319,1.5389,1.518,1.5389,152141.0],["1996-10-02",1.5458,1.5458,1.5319,1.5389,72644.0],["1996-10-03",1.5319,1.5319,1.511,1.525,103255.0],["1996-10-04",1.5319,1.5319,1.518,1.5319,44774.0],["1996-10-07",1.5458,1.5458,1.511,1.511,139805.0],["1996-10-08",1.511,1.5319,1.5041,1.511,353625.0],["1996-10-09",1.511,1.511,1.4484,1.4901,323471.0],["1996-10-10",1.4762,1.518,1.4762,1.511,150314.0],["1996-10-11",1.5041,1.525,1.4832,1.525,134780.0],["1996-10-14",1.525,1.5319,1.525,1.5319,102798.0],["1996-10-15",1.5598,1.5598,1.5458,1.5598,295144.0],["1996-10-16",1.5528,1.5598,1.5389,1.5458,137521.0],["1996-10-17",1.5458,1.5667,1.5389,1.5458,73558.0],["1996-10-18",1.5528,1.5528,1.5458,1.5458,72187.0],["1996-10-21",1.5319,1.5946,1.5319,1.5876,336721.0],["1996-10-22",1.5946,1.5946,1.5667,1.5737,130668.0],["1996-10-23",1.5876,1.5876,1.5598,1.5807,142090.0],["1996-10-24",1.5807,1.5807,1.5598,1.5667,127013.0],["1996-10-25",1.5667,1.5737,1.5389,1.5458,84066.0],["1996-10-28",1.5319,1.5389,1.4971,1.511,365961.0],["1996-10-29",1.542,1.542,1.5209,1.5279,295601.0],["1996-10-30",1.535,1.542,1.5138,1.5138,132038.0],["1996-10-31",1.5209,1.5279,1.4998,1.5138,222044.0],["1996-11-01",1.5138,1.5209,1.4927,1.4927,181838.0],["1996-11-04",1.4998,1.5068,1.4857,1.4857,180468.0],["1996-11-05",1.4857,1.4857,1.4505,1.4786,283722.0],["1996-11-06",1.4857,1.4857,1.4012,1.4223,714560.0],["1996-11-07",1.4294,1.4786,1.4294,1.4646,417131.0],["1996-11-08",1.4505,1.4716,1.4364,1.4505,233466.0],["1996-11-11",1.4434,1.4575,1.4364,1.4364,130211.0],["1996-11-12",1.4434,1.4434,1.4294,1.4364,168589.0],["1996-11-13",1.4364,1.4716,1.4223,1.4716,242603.0],["1996-11-14",1.4646,1.4716,1.4364,1.4505,229354.0],["1996-11-15",1.4927,1.4927,1.4646,1.4716,255396.0],["1996-11-18",1.4857,1.4998,1.4716,1.4716,197829.0],["1996-11-19",1.4857,1.4857,1.4646,1.4786,158537.0],["1996-11-20",1.4786,1.4786,1.4575,1.4716,314333.0],["1996-11-21",1.4646,1.4786,1.4646,1.4646,54826.0],["1996-11-22",1.4646,1.4857,1.4575,1.4786,98686.0],["1996-11-25",1.4786,1.5138,1.4716,1.4998,822384.0],["1996-11-26",1.5209,1.6054,1.5138,1.5279,944371.0],["1996-11-27",1.5279,1.542,1.5138,1.5209,571100.0],["1996-11-29",1.5209,1.5631,1.5209,1.549,101427.0],["1996-12-02",1.542,1.542,1.5209,1.5279,362763.0],["1996-12-03",1.5279,1.549,1.5279,1.542,281895.0],["1996-12-04",1.542,1.5631,1.5279,1.535,190976.0],["1996-12-05",1.542,1.5561,1.535,1.535,285550.0],["1996-12-06",1.5209,1.5209,1.4927,1.5068,355453.0],["1996-12-09",1.4998,1.535,1.4998,1.535,79954.0],["1996-12-10",1.5279,1.535,1.5068,1.5138,227983.0],["1996-12-11",1.5138,1.5138,1.4786,1.4927,286921.0],["1996-12-12",1.4998,1.4998,1.4646,1.4646,232095.0],["1996-12-13",1.4716,1.5068,1.4646,1.4998,476983.0],["1996-12-16",1.5138,1.542,1.4998,1.5068,198286.0],["1996-12-17",1.5068,1.542,1.5068,1.535,469673.0],["1996-12-18",1.542,1.5561,1.535,1.5561,233923.0],["1996-12-19",1.5631,1.5983,1.5631,1.5983,471957.0],["1996-12-20",1.6758,1.6758,1.6265,1.6406,533636.0],["1996-12-23",1.6406,1.6617,1.6054,1.6124,393374.0],["1996-12-24",1.6124,1.6124,1.5983,1.5983,237121.0],["1996-12-26",1.6054,1.6195,1.6054,1.6195,306566.0],["1996-12-27",1.6195,1.6265,1.6124,1.6265,142090.0],["1996-12-30",1.6265,1.6687,1.6265,1.6617,291489.0],["1996-12-31",1.6828,1.711,1.6758,1.6899,414847.0],["1997-01-02",1.6899,1.6969,1.6406,1.6758,325299.0],["1997-01-03",1.6828,1.6899,1.6687,1.6758,454139.0],["1997-01-06",1.6758,1.6899,1.6617,1.6687,132038.0],["1997-01-07",1.6617,1.6687,1.6547,1.6687,121987.0],["1997-01-08",1.6758,1.6828,1.6617,1.6687,91833.0],["1997-01-09",1.6687,1.6758,1.6617,1.6617,280524.0],["1997-01-10",1.6617,1.718,1.6476,1.718,146658.0],["1997-01-13",1.704,1.7321,1.704,1.711,175899.0],["1997-01-14",1.718,1.7392,1.718,1.7251,75385.0],["1997-01-15",1.7251,1.7321,1.6969,1.704,301998.0],["1997-01-16",1.6969,1.718,1.6969,1.6969,154425.0],["1997-01-17",1.6969,1.718,1.6828,1.6828,294231.0],["1997-01-20",1.6899,1.6899,1.6758,1.6828,281895.0],["1997-01-21",1.6828,1.7321,1.6758,1.7251,225242.0],["1997-01-22",1.718,1.7392,1.711,1.7321,246258.0],["1997-01-23",1.6899,1.7251,1.6687,1.6758,278240.0],["1997-01-24",1.6687,1.6969,1.6687,1.6828,274128.0],["1997-01-27",1.6687,1.6969,1.6687,1.6758,116961.0],["1997-01-28",1.6828,1.711,1.6687,1.6758,152141.0],["1997-01-29",1.6857,1.6955,1.6644,1.6644,703595.0],["1997-01-30",1.6644,1.6929,1.6644,1.6929,87721.0],["1997-01-31",1.7,1.7071,1.6857,1.6857,109194.0],["1997-02-03",1.6786,1.6857,1.6644,1.6857,127470.0],["1997-02-04",1.6715,1.6929,1.6644,1.6715,96402.0],["1997-02-05",1.6715,1.6857,1.6715,1.6786,371900.0],["1997-02-06",1.6786,1.7,1.6786,1.6857,201941.0],["1997-02-07",1.6929,1.7142,1.6786,1.6857,221130.0],["1997-02-10",1.7,1.7071,1.6644,1.6786,100514.0],["1997-02-11",1.6715,1.6786,1.6431,1.6431,129297.0],["1997-02-12",1.6431,1.6857,1.6431,1.6786,122901.0],["1997-02-13",1.6786,1.6857,1.6644,1.6715,146202.0],["1997-02-14",1.6715,1.6929,1.6644,1.6929,180011.0],["1997-02-18",1.7,1.7142,1.6857,1.7071,244888.0],["1997-02-19",1.6929,1.7,1.6857,1.6857,76299.0],["1997-02-20",1.6929,1.7,1.6573,1.6644,116048.0],["1997-02-21",1.6715,1.6715,1.6573,1.6573,141176.0],["1997-02-24",1.6573,1.6786,1.6502,1.6644,79954.0],["1997-02-25",1.6573,1.6715,1.6502,1.6644,99600.0],["1997-02-26",1.6502,1.6644,1.6217,1.6217,180924.0],["1997-02-27",1.6217,1.6431,1.6217,1.6217,111936.0],["1997-02-28",1.6217,1.6431,1.6217,1.6217,171787.0],["1997-03-03",1.6146,1.6644,1.6075,1.636,108737.0],["1997-03-04",1.636,1.6431,1.6217,1.6217,176813.0],["1997-03-05",1.6217,1.6217,1.5933,1.6004,334436.0],["1997-03-06",1.6146,1.6431,1.5791,1.5862,447742.0],["1997-03-07",1.5648,1.5862,1.5648,1.5719,338091.0],["1997-03-10",1.5719,1.5791,1.5435,1.5719,662019.0],["1997-03-11",1.5791,1.5933,1.5719,1.5862,342203.0],["1997-03-12",1.5862,1.5862,1.5577,1.5719,227526.0],["1997-03-13",1.5719,1.5862,1.5719,1.5719,478810.0],["1997-03-14",1.5648,1.5719,1.5648,1.5648,170873.0],["1997-03-17",1.5648,1.5719,1.5577,1.5719,119246.0],["1997-03-18",1.5648,1.5719,1.5577,1.5648,222044.0],["1997-03-19",1.5577,1.5719,1.5577,1.5648,66248.0],["1997-03-20",1.5719,1.5719,1.5506,1.5577,95945.0],["1997-03-21",1.5577,1.5719,1.5435,1.5719,334893.0],["1997-03-24",1.5791,1.5791,1.5506,1.5719,325755.0],["1997-03-25",1.5577,1.5648,1.5506,1.5506,74928.0],["1997-03-26",1.5577,1.5577,1.5293,1.5435,148486.0],["1997-03-27",1.5577,1.5577,1.515,1.5222,163563.0],["1997-03-31",1.5222,1.5222,1.4724,1.4795,321187.0],["1997-04-01",1.5079,1.5364,1.4937,1.5364,1384803.0],["1997-04-02",1.5364,1.5648,1.5293,1.5648,757050.0],["1997-04-03",1.5719,1.6004,1.5719,1.6004,941173.0],["1997-04-04",1.5862,1.636,1.5791,1.636,843857.0],["1997-04-07",1.6288,1.6431,1.6004,1.6075,478810.0],["1997-04-08",1.6217,1.6715,1.6004,1.6644,298343.0],["1997-04-09",1.6644,1.6857,1.6004,1.6075,264990.0],["1997-04-10",1.6075,1.6431,1.6075,1.6288,212906.0],["1997-04-11",1.6217,1.6431,1.6075,1.636,152598.0],["1997-04-14",1.6288,1.6324,1.6004,1.6075,233009.0],["1997-04-15",1.6146,1.6502,1.6146,1.636,246258.0],["1997-04-16",1.636,1.6786,1.636,1.6786,229354.0],["1997-04-17",1.6715,1.6929,1.6146,1.636,418045.0],["1997-04-18",1.636,1.6929,1.636,1.6929,201484.0],["1997-04-21",1.6929,1.6929,1.636,1.6715,137064.0],["1997-04-22",1.6715,1.6786,1.6573,1.6573,175442.0],["1997-04-23",1.6644,1.7,1.6644,1.6929,151684.0],["1997-04-24",1.6857,1.7071,1.6857,1.7,155796.0],["1997-04-25",1.6857,1.7,1.6644,1.6786,82238.0],["1997-04-28",1.6743,1.7031,1.6671,1.6743,843857.0],["1997-04-29",1.6815,1.7031,1.6743,1.6887,198286.0],["1997-04-30",1.6959,1.7174,1.6959,1.7103,242146.0],["1997-05-01",1.7103,1.7174,1.6887,1.6887,305196.0],["1997-05-02",1.6959,1.7462,1.6959,1.739,268189.0],["1997-05-05",1.739,1.7534,1.7031,1.739,641916.0],["1997-05-06",1.739,1.7749,1.739,1.7677,305653.0],["1997-05-07",1.7677,1.7893,1.7606,1.7677,476069.0],["1997-05-08",1.7606,1.7749,1.7174,1.7174,172244.0],["1997-05-09",1.7246,1.7677,1.7246,1.7534,318445.0],["1997-05-12",1.7606,1.7677,1.7318,1.739,190519.0],["1997-05-13",1.7462,1.757,1.7462,1.7462,208794.0],["1997-05-14",1.7462,1.7606,1.739,1.7462,291946.0],["1997-05-15",1.739,1.7534,1.7103,1.7246,279154.0],["1997-05-16",1.739,1.7534,1.739,1.7534,167218.0],["1997-05-19",1.739,1.7462,1.7246,1.7318,100970.0],["1997-05-20",1.7246,1.739,1.7246,1.7318,94574.0],["1997-05-21",1.7534,1.7534,1.6959,1.6959,210165.0],["1997-05-22",1.7031,1.7246,1.7031,1.7246,213363.0],["1997-05-23",1.7246,1.7318,1.7103,1.7318,308851.0],["1997-05-27",1.7318,1.7606,1.7103,1.7606,69903.0],["1997-05-28",1.7462,1.7606,1.7318,1.739,240319.0],["1997-05-29",1.7318,1.739,1.7174,1.7246,112392.0],["1997-05-30",1.739,1.7606,1.7246,1.739,240319.0],["1997-06-02",1.7318,1.7534,1.7318,1.7462,171330.0],["1997-06-03",1.7462,1.7749,1.7318,1.7677,90005.0],["1997-06-04",1.7606,1.7606,1.7246,1.739,130211.0],["1997-06-05",1.7462,1.7462,1.739,1.7462,99600.0],["1997-06-06",1.739,1.7749,1.7318,1.7749,88635.0],["1997-06-09",1.7749,1.7749,1.739,1.7606,208794.0],["1997-06-10",1.7677,1.7821,1.7606,1.7749,185950.0],["1997-06-11",1.7821,1.7893,1.7534,1.7677,280067.0],["1997-06-12",1.7749,1.7821,1.7677,1.7821,245345.0],["1997-06-13",1.7821,1.8109,1.7821,1.8109,363676.0],["1997-06-16",1.8109,1.818,1.7965,1.8109,233923.0],["1997-06-17",1.7965,1.8109,1.7534,1.7677,244431.0],["1997-06-18",1.7677,1.818,1.7677,1.8109,206967.0],["1997-06-19",1.818,1.8324,1.7606,1.7749,304739.0],["1997-06-20",1.739,1.7965,1.739,1.7821,543230.0],["1997-06-23",1.7677,1.7893,1.7606,1.7677,175899.0],["1997-06-24",1.7606,1.8037,1.7534,1.8001,215647.0],["1997-06-25",1.7893,1.8396,1.7821,1.8252,668872.0],["1997-06-26",1.8252,1.8252,1.7965,1.8073,217932.0],["1997-06-27",1.8073,1.854,1.8073,1.8432,246715.0],["1997-06-30",1.836,1.854,1.8144,1.8504,259051.0],["1997-07-01",1.8468,1.9043,1.8396,1.8971,368245.0],["1997-07-02",1.8899,1.9402,1.8899,1.9294,478810.0],["1997-07-03",1.9402,1.9689,1.9186,1.933,213363.0],["1997-07-07",1.9294,1.9474,1.8899,1.9151,207880.0],["1997-07-08",1.9043,1.933,1.8971,1.9258,302911.0],["1997-07-09",1.9186,1.9474,1.9007,1.9043,123358.0],["1997-07-10",1.9186,1.9438,1.9115,1.9402,114220.0],["1997-07-11",1.9474,1.951,1.9294,1.951,158080.0],["1997-07-14",1.951,1.9689,1.9474,1.9582,219759.0],["1997-07-15",1.9546,1.9833,1.9438,1.9438,405253.0],["1997-07-16",1.9438,2.0264,1.9438,2.0157,309308.0],["1997-07-17",2.0157,2.03,1.9761,1.9941,165391.0],["1997-07-18",1.9941,2.0049,1.9366,1.9725,193717.0],["1997-07-21",1.9654,1.9833,1.9546,1.9689,250370.0],["1997-07-22",1.9725,2.0085,1.9654,1.9941,193260.0],["1997-07-23",1.9797,1.9905,1.9689,1.9689,127470.0],["1997-07-24",1.9725,1.9725,1.9438,1.9654,102798.0],["1997-07-25",1.9654,1.9905,1.9654,1.9689,90005.0],["1997-07-28",1.9725,1.9977,1.9725,1.9905,63049.0],["1997-07-29",1.9934,2.0115,1.9789,2.0115,997826.0],["1997-07-30",2.0115,2.026,2.0043,2.026,117418.0],["1997-07-31",2.026,2.0478,2.0188,2.0296,556023.0],["1997-08-01",2.0224,2.026,1.9137,1.9862,569272.0],["1997-08-04",1.9862,1.9862,1.9608,1.9717,288291.0],["1997-08-05",1.9717,1.9862,1.9535,1.968,387891.0],["1997-08-06",1.968,1.997,1.9572,1.9644,385607.0],["1997-08-07",1.9717,1.9843,1.9572,1.9644,154425.0],["1997-08-08",1.9354,1.9463,1.8883,1.9427,327583.0],["1997-08-11",1.9463,1.9463,1.9209,1.9354,429467.0],["1997-08-12",1.9354,1.9499,1.91,1.9173,373271.0],["1997-08-13",1.9064,1.9064,1.8738,1.8774,154425.0],["1997-08-14",1.8883,1.8883,1.8484,1.881,212449.0],["1997-08-15",1.8666,1.9173,1.8629,1.8774,205139.0],["1997-08-18",1.8847,1.8992,1.8376,1.8448,249456.0],["1997-08-19",1.8484,1.8955,1.8484,1.8774,174071.0],["1997-08-20",1.881,1.9282,1.881,1.8992,169959.0],["1997-08-21",1.9064,1.9173,1.8666,1.8666,110565.0],["1997-08-22",1.8557,1.8955,1.8412,1.8955,151684.0],["1997-08-25",1.8847,1.8883,1.8484,1.8521,104169.0],["1997-08-26",1.8521,1.9028,1.8484,1.881,129297.0],["1997-08-27",1.8847,1.9209,1.8448,1.9173,149400.0],["1997-08-28",1.9209,1.9245,1.8557,1.8738,226612.0],["1997-08-29",1.8666,1.8919,1.8557,1.8774,183666.0],["1997-09-02",1.8702,1.9245,1.8702,1.8992,164477.0],["1997-09-03",1.8955,1.9209,1.8955,1.91,148029.0],["1997-09-04",1.9173,1.9245,1.8557,1.8666,254025.0],["1997-09-05",1.8738,1.9064,1.8666,1.9064,347686.0],["1997-09-08",1.9064,1.939,1.9064,1.9209,169502.0],["1997-09-09",1.9282,1.9354,1.9137,1.9137,169046.0],["1997-09-10",1.9137,1.9209,1.8847,1.8919,105082.0],["1997-09-11",1.8847,1.8992,1.8774,1.8883,88178.0],["1997-09-12",1.8847,1.9209,1.8702,1.9209,147115.0],["1997-09-15",1.9173,1.9535,1.8847,1.8955,262249.0],["1997-09-16",1.91,1.968,1.91,1.9535,237121.0],["1997-09-17",1.9535,1.968,1.8955,1.8992,193260.0],["1997-09-18",1.8992,1.91,1.8847,1.8955,185036.0],["1997-09-19",1.8919,1.9137,1.8774,1.8919,229354.0],["1997-09-22",1.8919,1.9028,1.8847,1.8883,275042.0],["1997-09-23",1.8738,1.8847,1.8484,1.8666,358651.0],["1997-09-24",1.8593,1.9245,1.8593,1.8883,196458.0],["1997-09-25",1.8955,1.8955,1.8557,1.8666,175899.0],["1997-09-26",1.8702,1.9028,1.8521,1.9028,283266.0],["1997-09-29",1.8955,1.9137,1.8883,1.91,77670.0],["1997-09-30",1.91,1.9354,1.8847,1.8919,223414.0],["1997-10-01",1.8992,1.91,1.881,1.9064,169502.0],["1997-10-02",1.8992,1.9137,1.8774,1.8883,248543.0],["1997-10-03",1.8992,1.9245,1.8883,1.8955,205596.0],["1997-10-06",1.9028,1.9028,1.8883,1.8992,71273.0],["1997-10-07",1.8992,1.939,1.8883,1.9318,312506.0],["1997-10-08",1.9282,1.9282,1.8774,1.8774,270930.0],["1997-10-09",1.8702,1.8919,1.8629,1.8883,97772.0],["1997-10-10",1.881,1.91,1.8702,1.91,188235.0],["1997-10-13",1.8955,1.8992,1.8847,1.8992,106910.0],["1997-10-14",1.8955,1.9028,1.8774,1.8919,129754.0],["1997-10-15",1.8847,1.8883,1.8629,1.8666,325299.0],["1997-10-16",1.8702,1.8883,1.8557,1.8629,315704.0],["1997-10-17",1.8484,1.8702,1.8086,1.8122,259965.0],["1997-10-20",1.8267,1.91,1.8158,1.8992,218846.0],["1997-10-21",1.9137,1.9789,1.9137,1.9789,699026.0],["1997-10-22",1.9789,1.9862,1.968,1.9789,336721.0],["1997-10-23",1.968,1.9789,1.9499,1.9499,259051.0],["1997-10-24",1.9535,1.9825,1.9535,1.9753,144374.0],["1997-10-27",1.9753,1.9898,1.9572,1.9572,226612.0],["1997-10-28",1.9427,1.9789,1.91,1.9789,551454.0],["1997-10-29",1.9782,2.0111,1.9782,2.0001,1005593.0],["1997-10-30",1.9928,2.0038,1.9855,1.9891,336721.0],["1997-10-31",2.0111,2.0184,1.9928,2.0074,326212.0],["1997-11-03",2.033,2.0476,1.9965,2.0074,284179.0],["1997-11-04",2.0184,2.0257,1.9891,2.0184,405709.0],["1997-11-05",2.0038,2.0221,1.9818,1.9891,157624.0],["1997-11-06",1.9891,2.0111,1.9891,2.0074,136607.0],["1997-11-07",1.9891,2.0184,1.9782,2.0147,300627.0],["1997-11-10",2.0147,2.0221,2.0111,2.0184,205596.0],["1997-11-11",2.0184,2.0294,2.0147,2.0294,88635.0],["1997-11-12",2.0147,2.044,2.0147,2.0221,224785.0],["1997-11-13",2.0257,2.044,2.0111,2.0367,214734.0],["1997-11-14",2.0403,2.1025,2.0367,2.1025,359108.0],["1997-11-17",2.1171,2.1647,2.1025,2.1281,406166.0],["1997-11-18",2.1244,2.1317,2.0988,2.1025,216104.0],["1997-11-19",2.0988,2.1354,2.0988,2.1171,140719.0],["1997-11-20",2.1135,2.172,2.1135,2.1683,249000.0],["1997-11-21",2.1829,2.1866,2.1391,2.1427,241233.0],["1997-11-24",2.1281,2.161,2.1281,2.15,181838.0],["1997-11-25",2.1537,2.1939,2.1537,2.172,109194.0],["1997-11-26",2.172,2.1756,2.1573,2.1573,151684.0],["1997-11-28",2.1647,2.2012,2.1647,2.1866,191890.0],["1997-12-01",2.1866,2.2341,2.1866,2.2305,441346.0],["1997-12-02",2.2268,2.2524,2.2268,2.2524,248086.0],["1997-12-03",2.2524,2.2524,2.2268,2.2305,334436.0],["1997-12-04",2.2268,2.2634,2.2268,2.2451,398399.0],["1997-12-05",2.2378,2.3329,2.2341,2.2817,290576.0],["1997-12-08",2.278,2.289,2.2341,2.289,533636.0],["1997-12-09",2.2744,2.2744,2.2232,2.2414,427183.0],["1997-12-10",2.2524,2.267,2.2305,2.2597,352711.0],["1997-12-11",2.2451,2.2506,2.2085,2.2122,288748.0],["1997-12-12",2.2232,2.2414,2.2158,2.2341,202855.0],["1997-12-15",2.2488,2.2999,2.2451,2.2707,255853.0],["1997-12-16",2.2707,2.278,2.2378,2.2451,117875.0],["1997-12-17",2.2524,2.2999,2.2524,2.2999,129297.0],["1997-12-18",2.2963,2.2963,2.2158,2.2561,496629.0],["1997-12-19",2.2414,2.2707,2.1976,2.2707,401598.0],["1997-12-22",2.2597,2.3219,2.2561,2.3109,230724.0],["1997-12-23",2.3109,2.3219,2.2853,2.289,271387.0],["1997-12-24",2.2963,2.3329,2.289,2.3329,121073.0],["1997-12-26",2.3255,2.3292,2.2963,2.2999,69446.0],["1997-12-29",2.3073,2.3585,2.3073,2.3548,282352.0],["1997-12-30",2.3548,2.3804,2.3255,2.3402,237121.0],["1997-12-31",2.3329,2.3621,2.3182,2.3621,253568.0],["1998-01-02",2.3475,2.3511,2.3036,2.3219,175899.0],["1998-01-05",2.3292,2.3402,2.278,2.289,394287.0],["1998-01-06",2.2744,2.2744,2.1866,2.2012,470586.0],["1998-01-07",2.2049,2.2049,2.1537,2.1683,588461.0],["1998-01-08",2.1647,2.1756,2.1208,2.1354,747913.0],["1998-01-09",2.1317,2.1317,1.9526,1.9818,701311.0],["1998-01-12",1.9672,2.161,1.9599,2.1537,1017472.0],["1998-01-13",2.1391,2.1464,2.1171,2.1281,292403.0],["1998-01-14",2.1208,2.1647,2.1171,2.1647,428097.0],["1998-01-15",2.15,2.1573,2.1354,2.1354,343117.0],["1998-01-16",2.1354,2.1464,2.1135,2.1208,286007.0],["1998-01-20",2.1098,2.1281,2.0988,2.1281,300627.0],["1998-01-21",2.1244,2.1244,2.0586,2.0842,425812.0],["1998-01-22",2.0806,2.0879,2.0769,2.0842,428097.0],["1998-01-23",2.0769,2.0806,2.0696,2.0696,206510.0],["1998-01-26",2.0696,2.1025,2.0696,2.0842,338548.0],["1998-01-27",2.0806,2.1025,2.0806,2.0879,156253.0],["1998-01-28",2.0834,2.0834,2.0503,2.0539,1135804.0],["1998-01-29",2.0503,2.0871,2.0429,2.0576,348599.0],["1998-01-30",2.065,2.0687,2.0171,2.0171,286007.0],["1998-02-02",2.0208,2.0761,2.0208,2.0761,382865.0],["1998-02-03",2.0687,2.1461,2.0687,2.1461,442717.0],["1998-02-04",2.1314,2.1351,2.1129,2.1203,1025696.0],["1998-02-05",2.1129,2.1609,2.1129,2.1609,271387.0],["1998-02-06",2.1609,2.1756,2.1351,2.1683,174071.0],["1998-02-09",2.1572,2.1609,2.0945,2.0982,396572.0],["1998-02-10",2.0982,2.1277,2.0798,2.1277,389719.0],["1998-02-11",2.1314,2.1535,2.124,2.1314,159451.0],["1998-02-12",2.124,2.124,2.1019,2.1166,343574.0],["1998-02-13",2.1203,2.124,2.0945,2.0945,345401.0],["1998-02-17",2.1093,2.1535,2.1056,2.1093,366875.0],["1998-02-18",2.1093,2.124,2.1093,2.124,205596.0],["1998-02-19",2.1129,2.1203,2.065,2.065,631865.0],["1998-02-20",2.065,2.065,2.0576,2.065,314333.0],["1998-02-23",2.0613,2.0982,2.0503,2.0945,410278.0],["1998-02-24",2.0945,2.0945,2.065,2.0834,158080.0],["1998-02-25",2.0798,2.0834,2.0355,2.0392,176356.0],["1998-02-26",2.0355,2.124,2.0281,2.1019,218389.0],["1998-02-27",2.0871,2.0871,2.0503,2.065,217018.0],["1998-03-02",2.0613,2.0761,2.0429,2.0724,233923.0],["1998-03-03",2.065,2.0945,2.065,2.0945,101884.0],["1998-03-04",2.0798,2.1129,2.0798,2.0982,385150.0],["1998-03-05",2.0871,2.1019,2.0761,2.0908,519016.0],["1998-03-06",2.0871,2.1203,2.0871,2.1129,326669.0],["1998-03-09",2.1019,2.1793,2.0982,2.1572,513533.0],["1998-03-10",2.1424,2.183,2.1424,2.1793,737861.0],["1998-03-11",2.1646,2.2014,2.1609,2.1904,607194.0],["1998-03-12",2.1756,2.2531,2.1719,2.2457,746542.0],["1998-03-13",2.2494,2.2936,2.2457,2.2826,1148139.0],["1998-03-16",2.2715,2.3748,2.2715,2.3489,1564814.0],["1998-03-17",2.3379,2.4338,2.3342,2.3637,1379321.0],["1998-03-18",2.3526,2.3637,2.2604,2.2604,773498.0],["1998-03-19",2.2752,2.3748,2.2752,2.3711,909191.0],["1998-03-20",2.3748,2.4338,2.3563,2.4079,1159105.0],["1998-03-23",2.4079,2.6108,2.4079,2.5702,2190740.0],["1998-03-24",2.5591,2.5591,2.4485,2.4485,1054479.0],["1998-03-25",2.4522,2.5444,2.4264,2.5149,1046712.0],["1998-03-26",2.5112,2.5112,2.4669,2.4854,437691.0],["1998-03-27",2.4817,2.4817,2.3932,2.3969,116961.0],["1998-03-30",2.4043,2.4338,2.3821,2.3821,267732.0],["1998-03-31",2.4043,2.478,2.4006,2.4043,318445.0],["1998-04-01",2.3969,2.4301,2.3858,2.4227,110565.0],["1998-04-02",2.4338,2.4633,2.4338,2.4559,243517.0],["1998-04-03",2.4485,2.4706,2.4411,2.4485,161279.0],["1998-04-06",2.4485,2.4522,2.3821,2.3858,189605.0],["1998-04-07",2.3748,2.4079,2.3231,2.3489,296515.0],["1998-04-08",2.3637,2.4264,2.3637,2.3748,219302.0],["1998-04-09",2.3932,2.4043,2.3711,2.3711,154425.0],["1998-04-13",2.3674,2.3674,2.3453,2.3526,354996.0],["1998-04-14",2.36,2.4448,2.36,2.4338,279154.0],["1998-04-15",2.4227,2.4301,2.3969,2.4227,146202.0],["1998-04-16",2.4153,2.419,2.3637,2.3674,252198.0],["1998-04-17",2.3563,2.419,2.3489,2.4116,481552.0],["1998-04-20",2.4006,2.4411,2.3969,2.4043,130668.0],["1998-04-21",2.3969,2.4116,2.3895,2.4116,92290.0],["1998-04-22",2.4006,2.4301,2.3858,2.3969,200113.0],["1998-04-23",2.4079,2.4338,2.3895,2.4264,299256.0],["1998-04-24",2.4227,2.4448,2.3342,2.3526,186864.0],["1998-04-27",2.3379,2.3489,2.2936,2.301,113306.0],["1998-04-28",2.3114,2.3449,2.2928,2.2928,874011.0],["1998-04-29",2.3077,2.3151,2.2817,2.2928,85893.0],["1998-04-30",2.304,2.4229,2.2928,2.408,180924.0],["1998-05-01",2.4043,2.4117,2.3449,2.3709,127470.0],["1998-05-04",2.3709,2.3969,2.3263,2.3523,149857.0],["1998-05-05",2.3523,2.3672,2.2891,2.3151,265904.0],["1998-05-06",2.3077,2.3857,2.2928,2.3857,269102.0],["1998-05-07",2.3746,2.408,2.3411,2.4006,332152.0],["1998-05-08",2.3969,2.4378,2.3895,2.4117,279611.0],["1998-05-11",2.4006,2.434,2.3857,2.3932,265904.0],["1998-05-12",2.3969,2.4117,2.3895,2.3969,244888.0],["1998-05-13",2.3969,2.4155,2.3895,2.4043,171330.0],["1998-05-14",2.4117,2.4117,2.3188,2.33,236207.0],["1998-05-15",2.3411,2.3857,2.3374,2.3783,234379.0],["1998-05-18",2.3857,2.4303,2.3746,2.4043,166304.0],["1998-05-19",2.4043,2.4303,2.3969,2.4006,218389.0],["1998-05-20",2.4006,2.4117,2.3969,2.4117,240776.0],["1998-05-21",2.4043,2.408,2.3895,2.408,174985.0],["1998-05-22",2.408,2.408,2.3783,2.3932,135693.0],["1998-05-26",2.3857,2.3857,2.3003,2.304,196458.0],["1998-05-27",2.3151,2.3151,2.2445,2.252,258137.0],["1998-05-28",2.2557,2.304,2.2482,2.304,400684.0],["1998-05-29",2.3151,2.3746,2.3151,2.3226,241690.0],["1998-06-01",2.3151,2.3151,2.2594,2.2705,482008.0],["1998-06-02",2.2743,2.3151,2.2334,2.2408,173158.0],["1998-06-03",2.2445,2.2631,2.2445,2.2482,307023.0],["1998-06-04",2.252,2.2557,2.2148,2.2334,382409.0],["1998-06-05",2.2408,2.2668,2.2185,2.2594,309765.0],["1998-06-08",2.2594,2.3226,2.2482,2.304,237578.0],["1998-06-09",2.3114,2.3226,2.2668,2.2743,89548.0],["1998-06-10",2.2631,2.2631,2.1628,2.1888,367332.0],["1998-06-11",2.1962,2.2074,2.1256,2.1293,341289.0],["1998-06-12",2.1405,2.2148,2.1405,2.1925,453682.0],["1998-06-15",2.1814,2.2111,2.1553,2.1591,429467.0],["1998-06-16",2.1739,2.1962,2.1591,2.1814,194631.0],["1998-06-17",2.1851,2.2557,2.1702,2.2371,213820.0],["1998-06-18",2.2297,2.2557,2.2074,2.2111,72644.0],["1998-06-19",2.1962,2.2297,2.1962,2.2222,212449.0],["1998-06-22",2.2297,2.2705,2.2185,2.2185,181838.0],["1998-06-23",2.2334,2.2668,2.2334,2.2557,339005.0],["1998-06-24",2.2705,2.2928,2.2631,2.2891,445915.0],["1998-06-25",2.2966,2.3263,2.2705,2.3151,652882.0],["1998-06-26",2.3226,2.3523,2.2965,2.3411,261335.0],["1998-06-29",2.33,2.3932,2.3263,2.33,131581.0],["1998-06-30",2.3374,2.3969,2.3374,2.3709,221130.0],["1998-07-01",2.3709,2.4155,2.3597,2.4155,261792.0],["1998-07-02",2.434,2.434,2.3523,2.3523,294688.0],["1998-07-06",2.3374,2.382,2.3374,2.382,281438.0],["1998-07-07",2.382,2.408,2.3634,2.4006,524955.0],["1998-07-08",2.3857,2.3857,2.33,2.33,365961.0],["1998-07-09",2.3226,2.3374,2.304,2.3077,140262.0],["1998-07-10",2.304,2.3188,2.3003,2.3077,106453.0],["1998-07-13",2.3003,2.3374,2.2891,2.2965,77213.0],["1998-07-14",2.3077,2.33,2.2965,2.3263,68989.0],["1998-07-15",2.3226,2.3226,2.278,2.2854,227983.0],["1998-07-16",2.278,2.3114,2.2668,2.3003,239862.0],["1998-07-17",2.2891,2.3003,2.252,2.2631,116961.0],["1998-07-20",2.2594,2.2743,2.2371,2.2371,137064.0],["1998-07-21",2.2482,2.252,2.2185,2.2185,107824.0],["1998-07-22",2.2111,2.2297,2.1999,2.1999,339005.0],["1998-07-23",2.1999,2.1999,2.1553,2.1739,610392.0],["1998-07-24",2.1739,2.1851,2.1479,2.1479,289205.0],["1998-07-27",2.1516,2.1516,2.133,2.1405,296058.0],["1998-07-28",2.1033,2.1256,2.0996,2.1107,560592.0],["1998-07-29",2.1062,2.14,2.1062,2.11,642373.0],["1998-07-30",2.1137,2.1325,2.1137,2.1287,282352.0],["1998-07-31",2.1212,2.1325,2.0388,2.0463,551454.0],["1998-08-03",2.05,2.0575,2.0163,2.02,492517.0],["1998-08-04",2.0163,2.0875,1.9901,2.0613,435864.0],["1998-08-05",2.0688,2.08,2.035,2.0575,308394.0],["1998-08-06",2.0575,2.0688,2.035,2.05,248086.0],["1998-08-07",2.05,2.11,2.0238,2.0275,454596.0],["1998-08-10",2.02,2.02,1.9901,1.9901,492974.0],["1998-08-11",1.9751,1.9751,1.9376,1.9713,209708.0],["1998-08-12",1.9751,2.0163,1.9713,2.0013,185036.0],["1998-08-13",2.0051,2.035,1.9488,1.9751,268189.0],["1998-08-14",1.9751,2.0313,1.9713,2.0126,358651.0],["1998-08-17",2.0126,2.0126,1.9488,1.9788,388348.0],["1998-08-18",1.9751,2.0238,1.9601,2.0238,358194.0],["1998-08-19",2.0238,2.0238,1.9676,1.9676,281895.0],["1998-08-20",1.9676,1.9826,1.9264,1.9788,239405.0],["1998-08-21",1.9713,1.9751,1.9151,1.9751,254939.0],["1998-08-24",1.9788,2.0313,1.9676,1.9788,293317.0],["1998-08-25",1.9863,2.0088,1.9264,1.9526,273671.0],["1998-08-26",1.9376,1.9451,1.8926,1.8926,254482.0],["1998-08-27",1.8814,1.8889,1.7839,1.7914,466931.0],["1998-08-28",1.7989,1.8252,1.7989,1.8214,905993.0],["1998-08-31",1.8364,1.9264,1.7989,1.8027,304739.0],["1998-09-01",1.8027,1.8814,1.7952,1.8514,412563.0],["1998-09-02",1.8439,1.8926,1.8327,1.8364,277783.0],["1998-09-03",1.8289,1.8514,1.8027,1.8477,295601.0],["1998-09-04",1.8514,1.9713,1.8514,1.9488,310222.0],["1998-09-08",1.9638,2.0313,1.9563,2.0313,304282.0],["1998-09-09",2.0313,2.0313,1.9451,1.9488,336264.0],["1998-09-10",1.9488,1.9826,1.9413,1.9751,113306.0],["1998-09-11",1.9601,2.0575,1.9601,2.0388,272300.0],["1998-09-14",2.0463,2.1287,2.0463,2.125,334436.0],["1998-09-15",2.1175,2.1512,2.0913,2.1325,196002.0],["1998-09-16",2.1175,2.1175,2.0538,2.1025,139348.0],["1998-09-17",2.0875,2.0875,2.0575,2.0763,95031.0],["1998-09-18",2.1137,2.2074,2.1062,2.2037,325299.0],["1998-09-21",2.1887,2.2187,2.1325,2.1475,255853.0],["1998-09-22",2.155,2.2074,2.1362,2.14,225699.0],["1998-09-23",2.14,2.2337,2.14,2.2187,347686.0],["1998-09-24",2.2187,2.2187,2.1437,2.1587,172244.0],["1998-09-25",2.1137,2.1512,2.1137,2.1212,320273.0],["1998-09-28",2.1475,2.1775,2.035,2.0463,572471.0],["1998-09-29",2.0613,2.0725,2.0275,2.0688,236207.0],["1998-09-30",2.0613,2.0613,2.0275,2.0388,286007.0],["1998-10-01",2.0275,2.05,1.9826,1.9976,360478.0],["1998-10-02",2.0126,2.0613,2.0126,2.0575,201941.0],["1998-10-05",2.0575,2.0575,1.9788,2.0388,290576.0],["1998-10-06",2.0613,2.095,2.0613,2.08,273214.0],["1998-10-07",2.08,2.1062,2.0425,2.08,237121.0],["1998-10-08",2.08,2.0838,1.9976,2.0763,297429.0],["1998-10-09",2.0875,2.0875,2.0238,2.0275,286464.0],["1998-10-12",2.0388,2.05,2.0313,2.0313,117875.0],["1998-10-13",2.0275,2.0463,2.0163,2.0425,179554.0],["1998-10-14",2.05,2.1062,2.0388,2.08,215190.0],["1998-10-15",2.0725,2.155,2.0688,2.1325,213363.0],["1998-10-16",2.1475,2.1775,2.125,2.1287,162192.0],["1998-10-19",2.1175,2.1737,2.11,2.1362,155796.0],["1998-10-20",2.1362,2.1775,2.1137,2.125,115591.0],["1998-10-21",2.14,2.14,2.08,2.1025,133866.0],["1998-10-22",2.1025,2.1025,2.0238,2.0425,261335.0],["1998-10-23",2.0463,2.0913,2.0463,2.0875,176813.0],["1998-10-26",2.0988,2.1475,2.0913,2.11,149400.0],["1998-10-27",2.125,2.14,2.0875,2.0988,167218.0],["1998-10-28",2.1175,2.1402,2.0457,2.0608,729637.0],["1998-10-29",2.0684,2.0684,2.0532,2.0684,79497.0],["1998-10-30",2.0721,2.1099,2.0532,2.0721,166761.0],["1998-11-02",2.0759,2.1175,2.0721,2.1175,146202.0],["1998-11-03",2.1175,2.178,2.1137,2.1251,175442.0],["1998-11-04",2.1251,2.1742,2.1251,2.1667,211992.0],["1998-11-05",2.1629,2.2347,2.1478,2.1818,270016.0],["1998-11-06",2.1667,2.2045,2.1478,2.178,169502.0],["1998-11-09",2.1856,2.1856,2.0797,2.0835,138435.0],["1998-11-10",2.1213,2.1478,2.091,2.1213,228440.0],["1998-11-11",2.1175,2.1364,2.1062,2.1251,147572.0],["1998-11-12",2.1175,2.2347,2.1175,2.1402,194174.0],["1998-11-13",2.1515,2.212,2.1515,2.2045,299713.0],["1998-11-16",2.2007,2.2612,2.2007,2.2499,381952.0],["1998-11-17",2.2499,2.2952,2.1856,2.1856,402054.0],["1998-11-18",2.178,2.2385,2.1326,2.1704,142547.0],["1998-11-19",2.1704,2.2045,2.1629,2.1818,81782.0],["1998-11-20",2.1818,2.2158,2.1704,2.1856,62136.0],["1998-11-23",2.1856,2.2234,2.1856,2.2045,105082.0],["1998-11-24",2.1969,2.2026,2.1478,2.1591,254025.0],["1998-11-25",2.1591,2.2045,2.1289,2.1515,327583.0],["1998-11-27",2.1553,2.1553,2.1364,2.1553,38378.0],["1998-11-30",2.1553,2.178,2.0797,2.1062,796799.0],["1998-12-01",2.091,2.0986,2.0532,2.0948,279611.0],["1998-12-02",2.0948,2.0948,2.0494,2.0646,312963.0],["1998-12-03",2.0646,2.0721,2.0419,2.0494,212449.0],["1998-12-04",2.0532,2.0684,2.0343,2.057,227983.0],["1998-12-07",2.057,2.0986,2.0457,2.057,173614.0],["1998-12-08",2.0419,2.0797,2.0305,2.0721,184580.0],["1998-12-09",2.0835,2.0835,2.0343,2.0532,240776.0],["1998-12-10",2.0457,2.0532,2.0041,2.0343,258137.0],["1998-12-11",2.0268,2.0457,2.0079,2.0116,181838.0],["1998-12-14",2.0192,2.057,2.0079,2.0268,205596.0],["1998-12-15",2.0154,2.0343,1.9927,2.0078,391546.0],["1998-12-16",2.0078,2.0116,1.9776,1.9927,184580.0],["1998-12-17",1.9927,2.057,1.9587,2.057,310678.0],["1998-12-18",2.0646,2.1251,2.0457,2.1175,377840.0],["1998-12-21",2.1326,2.1402,2.0721,2.0721,429010.0],["1998-12-22",2.0759,2.0759,2.0494,2.0646,356823.0],["1998-12-23",2.0646,2.1099,2.0532,2.1024,169502.0],["1998-12-24",2.1062,2.1402,2.1024,2.1251,88178.0],["1998-12-28",2.1251,2.1818,2.1251,2.1667,192346.0],["1998-12-29",2.1742,2.1931,2.1629,2.1818,244431.0],["1998-12-30",2.1894,2.2347,2.1894,2.2234,177269.0],["1998-12-31",2.2196,2.2196,2.1856,2.1856,233923.0],["1999-01-04",2.1969,2.2499,2.1251,2.1515,423528.0],["1999-01-05",2.1667,2.1818,2.1629,2.1667,258594.0],["1999-01-06",2.1289,2.1704,2.1289,2.1667,222501.0],["1999-01-07",2.1704,2.1704,2.1213,2.144,160365.0],["1999-01-08",2.144,2.144,2.1024,2.1364,285093.0],["1999-01-11",2.1289,2.1629,2.1251,2.1364,157624.0],["1999-01-12",2.1289,2.1591,2.0873,2.091,305196.0],["1999-01-13",2.057,2.0835,2.0268,2.0835,510792.0],["1999-01-14",2.0721,2.0759,2.0343,2.0343,188235.0],["1999-01-15",2.0343,2.0494,2.0041,2.0192,716388.0],["1999-01-19",2.0041,2.0041,1.9625,1.9738,265447.0],["1999-01-20",1.9663,1.9776,1.9171,1.9171,785834.0],["1999-01-21",1.9209,1.9284,1.9095,1.9284,335807.0],["1999-01-22",1.9171,1.9322,1.9095,1.9247,308394.0],["1999-01-25",1.9247,1.9247,1.902,1.9247,220216.0],["1999-01-26",1.9247,1.9247,1.8906,1.8944,298800.0],["1999-01-27",1.9057,1.9095,1.8561,1.8713,834720.0],["1999-01-28",1.8713,1.8713,1.7797,1.7835,1000567.0],["1999-01-29",1.7911,1.795,1.7415,1.7873,562419.0],["1999-02-01",1.8179,1.8446,1.7988,1.8332,292860.0],["1999-02-02",1.8217,1.8484,1.7606,1.772,344944.0],["1999-02-03",1.7682,1.772,1.7339,1.7644,441803.0],["1999-02-04",1.7797,1.8255,1.7377,1.8179,509878.0],["1999-02-05",1.8179,1.8561,1.8102,1.8293,905079.0],["1999-02-08",1.8255,1.8866,1.8255,1.8408,290119.0],["1999-02-09",1.8408,1.8408,1.8102,1.8179,219302.0],["1999-02-10",1.8141,1.8332,1.795,1.8026,135693.0],["1999-02-11",1.7873,1.7873,1.7415,1.7453,373271.0],["1999-02-12",1.7491,1.7644,1.6689,1.7109,447286.0],["1999-02-16",1.7339,1.7797,1.7109,1.7109,500284.0],["1999-02-17",1.688,1.6995,1.6498,1.6651,355910.0],["1999-02-18",1.646,1.6613,1.6307,1.6422,404796.0],["1999-02-19",1.6384,1.6537,1.6307,1.646,177726.0],["1999-02-22",1.6575,1.7071,1.6575,1.6728,318445.0],["1999-02-23",1.6651,1.6651,1.6155,1.6231,463276.0],["1999-02-24",1.6384,1.6689,1.5926,1.5964,455509.0],["1999-02-25",1.5964,1.6346,1.5887,1.6078,344944.0],["1999-02-26",1.6078,1.646,1.5926,1.6269,519016.0],["1999-03-01",1.6346,1.6995,1.6193,1.6766,322557.0],["1999-03-02",1.6689,1.6842,1.6193,1.6269,314790.0],["1999-03-03",1.6231,1.6651,1.6116,1.6651,416675.0],["1999-03-04",1.6651,1.6651,1.6384,1.646,382865.0],["1999-03-05",1.646,1.6957,1.646,1.6918,343574.0],["1999-03-08",1.688,1.7109,1.6498,1.6766,226612.0],["1999-03-09",1.6689,1.6689,1.6346,1.6422,109651.0],["1999-03-10",1.6651,1.7186,1.6651,1.7186,386064.0],["1999-03-11",1.7339,1.8255,1.7339,1.7568,726896.0],["1999-03-12",1.7682,1.795,1.7033,1.7033,407994.0],["1999-03-15",1.7033,1.7377,1.6957,1.7186,302455.0],["1999-03-16",1.7262,1.7262,1.6842,1.6842,191433.0],["1999-03-17",1.6842,1.7071,1.6537,1.6957,249000.0],["1999-03-18",1.6995,1.7109,1.688,1.6957,169959.0],["1999-03-19",1.6918,1.7033,1.6422,1.6498,267732.0],["1999-03-22",1.6728,1.6804,1.6231,1.6384,321187.0],["1999-03-23",1.6269,1.6269,1.5582,1.5735,452768.0],["1999-03-24",1.5849,1.604,1.5582,1.5735,354539.0],["1999-03-25",1.5773,1.5964,1.5735,1.5926,376012.0],["1999-03-26",1.5926,1.604,1.5505,1.5505,233923.0],["1999-03-29",1.5544,1.5849,1.5429,1.5429,277326.0],["1999-03-30",1.5429,1.562,1.5353,1.5582,317532.0],["1999-03-31",1.5582,1.562,1.4971,1.5124,662019.0],["1999-04-01",1.5238,1.562,1.4971,1.5391,771670.0],["1999-04-05",1.5544,1.5696,1.5467,1.562,440889.0],["1999-04-06",1.5467,1.6078,1.5467,1.5964,556480.0],["1999-04-07",1.5926,1.5926,1.5505,1.5735,403882.0],["1999-04-08",1.5696,1.6193,1.5696,1.5887,534093.0],["1999-04-09",1.5887,1.6766,1.5773,1.6689,411192.0],["1999-04-12",1.6651,1.6651,1.6307,1.6422,314790.0],["1999-04-13",1.6346,1.646,1.6231,1.6231,393831.0],["1999-04-14",1.6346,1.6346,1.5964,1.6269,328497.0],["1999-04-15",1.6193,1.646,1.6155,1.6231,249000.0],["1999-04-16",1.6307,1.6498,1.6155,1.646,568359.0],["1999-04-19",1.646,1.7071,1.6422,1.6651,771213.0],["1999-04-20",1.6651,1.7033,1.6651,1.6842,245345.0],["1999-04-21",1.688,1.7644,1.688,1.7224,393374.0],["1999-04-22",1.7224,1.7682,1.7148,1.7339,564247.0],["1999-04-23",1.7339,1.7415,1.688,1.6995,333522.0],["1999-04-26",1.7033,1.7071,1.6613,1.6651,489318.0],["1999-04-27",1.6766,1.6957,1.6613,1.6957,506680.0],["1999-04-28",1.6955,1.7534,1.6955,1.7457,201484.0],["1999-04-29",1.7573,1.7882,1.7496,1.7689,189148.0],["1999-04-30",1.7843,1.7959,1.7032,1.7264,306566.0],["1999-05-03",1.7187,1.7496,1.711,1.7457,118789.0],["1999-05-04",1.7534,1.7728,1.711,1.7187,383779.0],["1999-05-05",1.7187,1.765,1.6994,1.7612,503939.0],["1999-05-06",1.7457,1.7457,1.6955,1.7071,248543.0],["1999-05-07",1.7071,1.7341,1.6955,1.7032,296972.0],["1999-05-10",1.6955,1.7303,1.6955,1.7225,395201.0],["1999-05-11",1.7264,1.738,1.7225,1.7341,488405.0],["1999-05-12",1.7264,1.7341,1.6955,1.7264,269559.0],["1999-05-13",1.7303,1.7843,1.7225,1.7612,427640.0],["1999-05-14",1.7496,1.7843,1.7303,1.7728,349970.0],["1999-05-17",1.7843,1.7998,1.7612,1.7921,213363.0],["1999-05-18",1.7843,1.7882,1.7534,1.7843,123358.0],["1999-05-19",1.7921,1.8152,1.7921,1.8114,227069.0],["1999-05-20",1.7998,1.8114,1.7728,1.7766,411192.0],["1999-05-21",1.7843,1.8307,1.7805,1.8268,214734.0],["1999-05-24",1.823,1.8423,1.8075,1.8075,105539.0],["1999-05-25",1.8114,1.8616,1.8075,1.8075,373271.0],["1999-05-26",1.8114,1.8461,1.8114,1.8346,262706.0],["1999-05-27",1.823,1.8346,1.8114,1.8191,169502.0],["1999-05-28",1.8268,1.8848,1.8268,1.8539,276412.0],["1999-06-01",1.8423,1.8616,1.7921,1.8616,233923.0],["1999-06-02",1.8539,1.8886,1.85,1.8539,271387.0],["1999-06-03",1.85,1.877,1.8307,1.85,128383.0],["1999-06-04",1.8461,1.8886,1.8461,1.8886,175442.0],["1999-06-07",1.8809,1.8809,1.8384,1.8732,172701.0],["1999-06-08",1.8693,1.8886,1.8539,1.8616,332609.0],["1999-06-09",1.85,1.9118,1.8461,1.8809,159908.0],["1999-06-10",1.8655,1.8655,1.8037,1.8268,174985.0],["1999-06-11",1.8268,1.85,1.8037,1.823,127013.0],["1999-06-14",1.8268,1.8809,1.823,1.8616,225242.0],["1999-06-15",1.877,1.935,1.8732,1.877,402968.0],["1999-06-16",1.8809,1.9311,1.8616,1.9311,196915.0],["1999-06-17",1.9234,1.935,1.877,1.9311,295144.0],["1999-06-18",1.9466,1.9852,1.935,1.9659,464190.0],["1999-06-21",1.9659,1.9659,1.8461,1.8925,356823.0],["1999-06-22",1.8848,1.9659,1.8848,1.962,293774.0],["1999-06-23",1.9581,1.9581,1.9157,1.9427,229811.0],["1999-06-24",1.935,1.9543,1.877,1.8848,373271.0],["1999-06-25",1.877,1.9388,1.877,1.9272,143917.0],["1999-06-28",1.9272,1.9775,1.9195,1.962,358194.0],["1999-06-29",1.9659,1.9852,1.9466,1.9736,245345.0],["1999-06-30",1.9697,1.9717,1.9272,1.962,501654.0],["1999-07-01",1.9581,1.989,1.9311,1.9813,322557.0],["1999-07-02",1.989,1.9929,1.9543,1.989,194631.0],["1999-07-06",1.9852,1.989,1.9388,1.9427,287378.0],["1999-07-07",1.9388,1.9852,1.9388,1.962,349513.0],["1999-07-08",1.9581,2.0084,1.9427,2.0045,482008.0],["1999-07-09",2.0006,2.0161,1.9775,1.9968,227069.0],["1999-07-12",1.9968,2.0006,1.9775,1.9852,190519.0],["1999-07-13",1.9775,1.989,1.9234,1.9813,227069.0],["1999-07-14",1.9852,2.0161,1.9775,2.0161,235293.0],["1999-07-15",2.0122,2.047,1.9968,2.0084,351798.0],["1999-07-16",2.0045,2.0084,1.9543,1.9697,323928.0],["1999-07-19",1.9736,2.0238,1.9697,2.0161,292403.0],["1999-07-20",2.0161,2.0161,1.9775,1.9852,224328.0],["1999-07-21",1.9852,2.0084,1.9697,2.0006,162192.0],["1999-07-22",2.0006,2.0161,1.9929,2.0161,159908.0],["1999-07-23",2.0122,2.0199,2.0006,2.0045,180924.0],["1999-07-26",2.0122,2.0199,1.9659,1.9697,115134.0],["1999-07-27",1.9697,1.989,1.962,1.989,159908.0],["1999-07-28",2.0006,2.0006,1.9343,1.9499,155796.0],["1999-07-29",1.9499,1.9616,1.9226,1.9304,139348.0],["1999-07-30",1.9343,2.0045,1.9304,1.985,172244.0],["1999-08-02",1.9733,1.9889,1.9343,1.9499,326212.0],["1999-08-03",1.9577,2.0045,1.9499,2.0006,225242.0],["1999-08-04",2.0084,2.0396,1.9616,1.985,224328.0],["1999-08-05",1.9811,1.985,1.9421,1.9538,338548.0],["1999-08-06",1.9538,1.9577,1.9343,1.9421,211079.0],["1999-08-09",1.9421,1.9733,1.9343,1.9694,367332.0],["1999-08-10",1.9655,1.9811,1.9577,1.9694,228440.0],["1999-08-11",1.9694,1.9811,1.946,1.9655,131125.0],["1999-08-12",1.9733,1.9733,1.9031,1.9031,171787.0],["1999-08-13",1.9109,1.9421,1.9109,1.9421,287834.0],["1999-08-16",1.9421,1.9811,1.9343,1.9577,251741.0],["1999-08-17",1.9655,1.985,1.9655,1.9811,166304.0],["1999-08-18",1.9772,1.9889,1.9265,1.9343,256767.0],["1999-08-19",1.9343,1.9538,1.8797,1.9499,631865.0],["1999-08-20",1.9382,1.9694,1.9382,1.9694,170416.0],["1999-08-23",1.9655,1.9928,1.9655,1.9772,196915.0],["1999-08-24",1.9655,1.9655,1.9343,1.946,632322.0],["1999-08-25",1.9538,1.9577,1.9148,1.9577,311135.0],["1999-08-26",1.9694,1.9694,1.9343,1.9577,445458.0],["1999-08-27",1.9577,1.9655,1.9343,1.9421,200113.0],["1999-08-30",1.9382,1.946,1.8719,1.8797,345401.0],["1999-08-31",1.8875,1.9538,1.8875,1.9382,392917.0],["1999-09-01",1.9343,1.9538,1.9148,1.9265,143003.0],["1999-09-02",1.9148,1.9148,1.8641,1.8953,119703.0],["1999-09-03",1.9109,1.9304,1.8914,1.9031,257223.0],["1999-09-07",1.9109,1.9226,1.8953,1.9226,609021.0],["1999-09-08",1.9148,1.9421,1.9109,1.9304,369159.0],["1999-09-09",1.9265,1.9304,1.9226,1.9304,63963.0],["1999-09-10",1.9343,1.9616,1.9265,1.9421,362763.0],["1999-09-13",1.9421,1.946,1.9109,1.9343,116048.0],["1999-09-14",1.9265,1.9265,1.907,1.9148,56196.0],["1999-09-15",1.9265,1.9304,1.8992,1.9187,186864.0],["1999-09-16",1.8914,1.9343,1.8758,1.9343,460078.0],["1999-09-17",1.9343,1.9694,1.9343,1.9655,305196.0],["1999-09-20",1.9538,1.9694,1.9499,1.9538,197372.0],["1999-09-21",1.946,1.946,1.8758,1.9031,242603.0],["1999-09-22",1.9031,1.9187,1.9031,1.907,241233.0],["1999-09-23",1.8992,1.9031,1.8719,1.8797,466931.0],["1999-09-24",1.8758,1.8836,1.8563,1.8602,176356.0],["1999-09-27",1.8641,1.9148,1.8602,1.9109,313877.0],["1999-09-28",1.907,1.907,1.8485,1.8719,281895.0],["1999-09-29",1.8719,1.9109,1.8719,1.8836,170416.0],["1999-09-30",1.8719,1.8992,1.8641,1.8914,209251.0],["1999-10-01",1.8875,1.8875,1.8329,1.8446,407994.0],["1999-10-04",1.8485,1.8992,1.8485,1.8836,154425.0],["1999-10-05",1.8758,1.8953,1.8563,1.8875,238034.0],["1999-10-06",1.8836,1.9187,1.8836,1.8914,227983.0],["1999-10-07",1.8914,1.8914,1.8485,1.8797,271844.0],["1999-10-08",1.8836,1.8836,1.8446,1.8641,67618.0],["1999-10-11",1.8563,1.8563,1.829,1.8368,210165.0],["1999-10-12",1.8407,1.8602,1.8368,1.8524,241690.0],["1999-10-13",1.8446,1.8602,1.8173,1.8485,227983.0],["1999-10-14",1.8524,1.8836,1.8368,1.8719,232095.0],["1999-10-15",1.8719,1.8758,1.8563,1.8641,225699.0],["1999-10-18",1.8602,1.9109,1.8485,1.8485,345401.0],["1999-10-19",1.868,1.8797,1.8563,1.8563,226156.0],["1999-10-20",1.8563,1.8563,1.8212,1.8407,247172.0],["1999-10-21",1.8407,1.8407,1.7978,1.8173,236207.0],["1999-10-22",1.829,1.829,1.8017,1.8017,476526.0],["1999-10-25",1.79,1.8095,1.7471,1.7978,537291.0],["1999-10-26",1.79,1.8329,1.79,1.8251,524041.0],["1999-10-27",1.8328,1.8801,1.8328,1.8683,419873.0],["1999-10-28",1.8959,1.9156,1.8565,1.8604,265447.0],["1999-10-29",1.8762,1.8801,1.8289,1.8407,418959.0],["1999-11-01",1.8565,1.8565,1.8328,1.8328,208337.0],["1999-11-02",1.8407,1.8919,1.8052,1.8131,709535.0],["1999-11-03",1.8131,1.8486,1.7973,1.8092,522671.0],["1999-11-04",1.8289,1.8565,1.8289,1.8289,225699.0],["1999-11-05",1.8407,1.8446,1.8013,1.8013,262706.0],["1999-11-08",1.8092,1.8644,1.8092,1.8604,317532.0],["1999-11-09",1.8565,1.8762,1.8328,1.8368,261335.0],["1999-11-10",1.8328,1.8565,1.8249,1.8289,364133.0],["1999-11-11",1.8368,1.8565,1.8289,1.8368,177726.0],["1999-11-12",1.8368,1.8407,1.8092,1.821,434493.0],["1999-11-15",1.8171,1.8683,1.7895,1.8565,871727.0],["1999-11-16",1.8722,1.8998,1.8644,1.8801,619529.0],["1999-11-17",1.8762,1.8919,1.8368,1.8565,254025.0],["1999-11-18",1.8565,1.8722,1.8368,1.8407,255396.0],["1999-11-19",1.8486,1.8486,1.7895,1.8013,475612.0],["1999-11-22",1.7855,1.7855,1.6909,1.7303,617702.0],["1999-11-23",1.7303,1.7343,1.6673,1.687,402054.0],["1999-11-24",1.6988,1.7422,1.6949,1.7185,238948.0],["1999-11-26",1.7146,1.7343,1.7106,1.7106,94117.0],["1999-11-29",1.6988,1.6988,1.6712,1.6752,298343.0],["1999-11-30",1.6752,1.6988,1.6555,1.6988,457794.0],["1999-12-01",1.6988,1.7225,1.687,1.7185,378297.0],["1999-12-02",1.7225,1.7658,1.7106,1.7106,379667.0],["1999-12-03",1.7106,1.8249,1.7106,1.8013,583436.0],["1999-12-06",1.7934,1.8446,1.7816,1.8131,1133976.0],["1999-12-07",1.8092,1.8092,1.7422,1.754,382409.0],["1999-12-08",1.7461,1.7461,1.7067,1.7382,251284.0],["1999-12-09",1.754,1.7619,1.7146,1.7185,298343.0],["1999-12-10",1.7225,1.7225,1.683,1.6909,282352.0],["1999-12-13",1.683,1.7067,1.6752,1.6949,335807.0],["1999-12-14",1.6909,1.7028,1.6594,1.6752,816445.0],["1999-12-15",1.6633,1.687,1.6594,1.6752,487948.0],["1999-12-16",1.683,1.683,1.6555,1.6633,443630.0],["1999-12-17",1.6397,1.6752,1.6397,1.6673,834720.0],["1999-12-20",1.6555,1.687,1.6555,1.6594,229811.0],["1999-12-21",1.6555,1.6988,1.6476,1.6673,158537.0],["1999-12-22",1.6594,1.683,1.6436,1.6752,212449.0],["1999-12-23",1.6712,1.6712,1.6476,1.6476,235293.0],["1999-12-27",1.6555,1.6791,1.6279,1.6397,290119.0],["1999-12-28",1.6397,1.6633,1.6397,1.6515,312963.0],["1999-12-29",1.6436,1.6515,1.6042,1.6239,228897.0],["1999-12-30",1.62,1.62,1.5766,1.5963,279154.0],["1999-12-31",1.5884,1.5884,1.5766,1.5845,361849.0],["2000-01-03",1.5924,1.5924,1.553,1.5648,921527.0],["2000-01-04",1.5569,1.5766,1.5372,1.5451,403425.0],["2000-01-05",1.5569,1.5687,1.5451,1.5609,1007877.0],["2000-01-06",1.5648,1.5845,1.549,1.5609,570643.0],["2000-01-07",1.5687,1.62,1.5687,1.62,468759.0],["2000-01-10",1.616,1.6279,1.6082,1.616,385150.0],["2000-01-11",1.6121,1.6239,1.5963,1.5963,394287.0],["2000-01-12",1.6082,1.6397,1.6082,1.6357,704509.0],["2000-01-13",1.6357,1.6752,1.6357,1.6712,490689.0],["2000-01-14",1.6673,1.687,1.6318,1.6555,418045.0],["2000-01-18",1.6397,1.6555,1.6239,1.6279,262706.0],["2000-01-19",1.6397,1.6673,1.6397,1.6476,287378.0],["2000-01-20",1.6555,1.6633,1.6397,1.6594,224328.0],["2000-01-21",1.6594,1.7461,1.6476,1.7382,425355.0],["2000-01-24",1.7382,1.7816,1.7225,1.7382,572928.0],["2000-01-25",1.7382,1.7658,1.7067,1.7067,339462.0],["2000-01-26",1.7225,1.7461,1.6988,1.7028,319816.0],["2000-01-27",1.7026,1.7066,1.6627,1.6627,243060.0],["2000-01-28",1.6627,1.6827,1.6547,1.6627,263163.0],["2000-01-31",1.6667,1.6946,1.6268,1.6667,344031.0],["2000-02-01",1.6587,1.6906,1.6109,1.6747,258594.0],["2000-02-02",1.6906,1.7026,1.6667,1.6906,294231.0],["2000-02-03",1.6827,1.7026,1.6348,1.6906,270930.0],["2000-02-04",1.6906,1.6906,1.6268,1.6468,270473.0],["2000-02-07",1.6468,1.6468,1.6069,1.6109,506223.0],["2000-02-08",1.6109,1.6109,1.5351,1.587,938432.0],["2000-02-09",1.571,1.587,1.5431,1.559,564247.0],["2000-02-10",1.5511,1.587,1.5511,1.575,214277.0],["2000-02-11",1.563,1.579,1.4992,1.5152,421243.0],["2000-02-14",1.5311,1.571,1.4953,1.5511,276412.0],["2000-02-15",1.5551,1.5949,1.5551,1.587,467845.0],["2000-02-16",1.587,1.5909,1.5351,1.5431,397029.0],["2000-02-17",1.5511,1.583,1.5471,1.5511,267732.0],["2000-02-18",1.5511,1.5551,1.5271,1.5271,293317.0],["2000-02-22",1.5192,1.5192,1.4753,1.4992,195545.0],["2000-02-23",1.4992,1.4992,1.4673,1.4793,151684.0],["2000-02-24",1.4673,1.4793,1.4155,1.4315,483379.0],["2000-02-25",1.4315,1.4514,1.3876,1.3876,402968.0],["2000-02-28",1.3956,1.4354,1.3916,1.4275,313877.0],["2000-02-29",1.4155,1.4554,1.4115,1.4474,329410.0],["2000-03-01",1.4474,1.4673,1.4474,1.4673,402054.0],["2000-03-02",1.4554,1.4753,1.4474,1.4514,568816.0],["2000-03-03",1.4434,1.4753,1.4235,1.4554,364133.0],["2000-03-06",1.4474,1.4514,1.4275,1.4354,257223.0],["2000-03-07",1.4394,1.4873,1.4235,1.4594,318902.0],["2000-03-08",1.4713,1.5112,1.4673,1.5032,392003.0],["2000-03-09",1.4913,1.5152,1.4713,1.5152,436320.0],["2000-03-10",1.5072,1.5271,1.4833,1.5192,394744.0],["2000-03-13",1.5032,1.5271,1.4793,1.5271,579781.0],["2000-03-14",1.5152,1.5152,1.4434,1.4474,586177.0],["2000-03-15",1.4594,1.5072,1.4275,1.4753,444544.0],["2000-03-16",1.4713,1.571,1.4713,1.571,412563.0],["2000-03-17",1.5551,1.5551,1.4873,1.5511,546885.0],["2000-03-20",1.567,1.571,1.5471,1.571,307023.0],["2000-03-21",1.559,1.5949,1.5511,1.5949,305196.0],["2000-03-22",1.5949,1.6308,1.5232,1.5431,341289.0],["2000-03-23",1.559,1.583,1.5271,1.5391,172701.0],["2000-03-24",1.5311,1.559,1.5271,1.559,230724.0],["2000-03-27",1.5511,1.579,1.5471,1.559,184580.0],["2000-03-28",1.559,1.563,1.5152,1.5152,218846.0],["2000-03-29",1.4992,1.575,1.4992,1.5551,193260.0],["2000-03-30",1.563,1.579,1.5471,1.575,392460.0],["2000-03-31",1.575,1.6109,1.5511,1.5949,333522.0],["2000-04-03",1.5989,1.5989,1.579,1.5989,179554.0],["2000-04-04",1.5909,1.6029,1.5391,1.5909,252198.0],["2000-04-05",1.6029,1.6069,1.559,1.571,578410.0],["2000-04-06",1.579,1.5989,1.559,1.5989,232552.0],["2000-04-07",1.6069,1.6149,1.567,1.587,185950.0],["2000-04-10",1.5989,1.6029,1.571,1.575,254939.0],["2000-04-11",1.575,1.583,1.5471,1.575,360478.0],["2000-04-12",1.575,1.5949,1.559,1.579,718215.0],["2000-04-13",1.583,1.6508,1.579,1.6308,305653.0],["2000-04-14",1.6428,1.6827,1.6109,1.6149,339462.0],["2000-04-17",1.6268,1.6468,1.6029,1.6388,270930.0],["2000-04-18",1.6308,1.6308,1.5949,1.6228,206510.0],["2000-04-19",1.6228,1.6268,1.6029,1.6189,185036.0],["2000-04-20",1.5949,1.6627,1.5949,1.6547,250370.0],["2000-04-24",1.6468,1.6508,1.6109,1.6228,256767.0],["2000-04-25",1.6268,1.6627,1.6109,1.6627,246258.0],["2000-04-26",1.6545,1.6706,1.6464,1.6585,194174.0],["2000-04-27",1.6626,1.6626,1.602,1.6182,257223.0],["2000-04-28",1.6182,1.6626,1.6101,1.6303,233466.0],["2000-05-01",1.598,1.6585,1.594,1.6424,205596.0],["2000-05-02",1.6303,1.6626,1.6262,1.6424,273214.0],["2000-05-03",1.6383,1.6444,1.6303,1.6343,250827.0],["2000-05-04",1.6343,1.6464,1.6303,1.6303,127013.0],["2000-05-05",1.6343,1.6545,1.6303,1.6545,100057.0],["2000-05-08",1.6666,1.6989,1.6424,1.6505,179097.0],["2000-05-09",1.6424,1.6504,1.6141,1.6222,399313.0],["2000-05-10",1.6222,1.6545,1.6141,1.6262,348143.0],["2000-05-11",1.6505,1.6787,1.6383,1.6666,199657.0],["2000-05-12",1.6626,1.6827,1.6464,1.6626,95945.0],["2000-05-15",1.6626,1.7675,1.6303,1.7352,476983.0],["2000-05-16",1.7634,1.7634,1.7271,1.7392,483836.0],["2000-05-17",1.7312,1.7352,1.6787,1.7069,256310.0],["2000-05-18",1.7069,1.7392,1.6827,1.6948,177269.0],["2000-05-19",1.6787,1.6989,1.6666,1.6868,259508.0],["2000-05-22",1.6948,1.7392,1.6948,1.7392,258594.0],["2000-05-23",1.7312,1.7352,1.6989,1.715,114220.0],["2000-05-24",1.715,1.7715,1.7029,1.7715,424898.0],["2000-05-25",1.7675,1.7877,1.7433,1.7473,214277.0],["2000-05-26",1.7554,1.8199,1.7433,1.7755,234836.0],["2000-05-30",1.7957,1.8199,1.7957,1.8119,280981.0],["2000-05-31",1.8159,1.9006,1.8159,1.8805,431752.0],["2000-06-01",1.8926,1.9491,1.8885,1.941,611762.0],["2000-06-02",1.9612,2.0177,1.941,1.945,632322.0],["2000-06-05",1.941,1.941,1.8603,1.8724,362306.0],["2000-06-06",1.8805,1.9208,1.824,1.8361,402511.0],["2000-06-07",1.8482,1.8482,1.8078,1.824,294231.0],["2000-06-08",1.824,1.8361,1.7836,1.7957,266818.0],["2000-06-09",1.8038,1.8482,1.8038,1.8361,209251.0],["2000-06-12",1.8401,1.8764,1.832,1.8441,208337.0],["2000-06-13",1.8482,1.8966,1.8401,1.8603,162649.0],["2000-06-14",1.8522,1.8603,1.832,1.8482,314333.0],["2000-06-15",1.8441,1.8563,1.824,1.8361,303825.0],["2000-06-16",1.8401,1.8784,1.828,1.8482,514904.0],["2000-06-19",1.8522,1.8522,1.824,1.8441,217018.0],["2000-06-20",1.8361,1.8361,1.8078,1.8199,299713.0],["2000-06-21",1.824,1.8441,1.7998,1.8159,454596.0],["2000-06-22",1.824,1.832,1.7513,1.7715,435864.0],["2000-06-23",1.7675,1.8038,1.7554,1.7594,241233.0],["2000-06-26",1.7755,1.8078,1.7594,1.7675,164020.0],["2000-06-27",1.7755,1.7877,1.7231,1.7312,554195.0],["2000-06-28",1.7392,1.7877,1.7029,1.7776,399770.0],["2000-06-29",1.7755,1.7755,1.7352,1.7352,443630.0],["2000-06-30",1.7433,1.7957,1.6626,1.6757,1654362.0],["2000-07-03",1.6303,1.7513,1.6303,1.7513,474241.0],["2000-07-05",1.7473,1.7594,1.7312,1.7392,328954.0],["2000-07-06",1.7352,1.7392,1.711,1.7312,269559.0],["2000-07-07",1.7231,1.7513,1.715,1.7231,143460.0],["2000-07-10",1.7352,1.7392,1.711,1.7271,201027.0],["2000-07-11",1.7271,1.7634,1.7271,1.7594,162192.0],["2000-07-12",1.7715,1.7755,1.7513,1.7634,243517.0],["2000-07-13",1.7554,1.7554,1.7433,1.7513,80868.0],["2000-07-14",1.7513,1.7513,1.7271,1.7271,474698.0],["2000-07-17",1.7271,1.7352,1.711,1.7271,454139.0],["2000-07-18",1.7271,1.7594,1.7231,1.7473,301084.0],["2000-07-19",1.7554,1.7836,1.7513,1.7755,223414.0],["2000-07-20",1.7877,1.7937,1.7755,1.7796,196002.0],["2000-07-21",1.7715,1.7877,1.7634,1.7634,143460.0],["2000-07-24",1.7675,1.7675,1.7069,1.7271,185036.0],["2000-07-25",1.7352,1.7554,1.715,1.7392,171330.0],["2000-07-26",1.7352,1.7513,1.715,1.7392,184580.0],["2000-07-27",1.7513,1.7717,1.735,1.7717,224328.0],["2000-07-28",1.7391,1.7391,1.7146,1.7187,201027.0],["2000-07-31",1.7268,1.7799,1.7268,1.7431,286007.0],["2000-08-01",1.7472,1.7962,1.7391,1.7717,139348.0],["2000-08-02",1.8289,1.8656,1.8044,1.8615,370073.0],["2000-08-03",1.8615,1.935,1.8575,1.9064,368245.0],["2000-08-04",1.9024,1.9105,1.8575,1.8983,207880.0],["2000-08-07",1.9105,1.9228,1.8779,1.9156,260422.0],["2000-08-08",1.9024,1.9554,1.8942,1.9432,418045.0],["2000-08-09",1.9269,1.9554,1.9228,1.9473,208337.0],["2000-08-10",1.9513,1.9595,1.9269,1.9401,228440.0],["2000-08-11",1.9391,2.0003,1.9105,1.9799,375555.0],["2000-08-14",1.9881,2.0289,1.9595,2.0085,305653.0],["2000-08-15",2.0248,2.1106,2.0126,2.0616,718215.0],["2000-08-16",2.0656,2.1146,2.0452,2.0738,373271.0],["2000-08-17",2.0779,2.0779,2.0412,2.0616,320273.0],["2000-08-18",2.0534,2.0534,2.0289,2.0371,289662.0],["2000-08-21",2.0167,2.0412,2.0126,2.0207,362306.0],["2000-08-22",2.0167,2.0575,2.0126,2.0534,193260.0],["2000-08-23",2.0575,2.0738,2.0289,2.0616,179554.0],["2000-08-24",2.0656,2.0656,2.033,2.0534,240776.0],["2000-08-25",2.0412,2.0452,2.0085,2.0207,179554.0],["2000-08-28",2.0289,2.0493,2.0289,2.0371,126556.0],["2000-08-29",2.0452,2.0656,2.033,2.0575,221130.0],["2000-08-30",2.0616,2.0942,2.0616,2.082,180011.0],["2000-08-31",2.0861,2.1269,2.0738,2.0871,452311.0],["2000-09-01",2.0942,2.0983,2.0779,2.0983,160822.0],["2000-09-05",2.1106,2.1881,2.0901,2.1555,618159.0],["2000-09-06",2.1555,2.2085,2.1432,2.184,300627.0],["2000-09-07",2.1963,2.2494,2.1963,2.2494,294231.0],["2000-09-08",2.2494,2.2698,2.2249,2.2596,375555.0],["2000-09-11",2.2534,2.3432,2.2534,2.3351,631865.0],["2000-09-12",2.3351,2.38,2.2983,2.3269,531808.0],["2000-09-13",2.3514,2.3555,2.3106,2.331,297886.0],["2000-09-14",2.3269,2.331,2.2616,2.2779,259508.0],["2000-09-15",2.2738,2.3882,2.2738,2.3851,598056.0],["2000-09-18",2.3882,2.4249,2.3596,2.38,423071.0],["2000-09-19",2.3882,2.3882,2.3024,2.3147,239405.0],["2000-09-20",2.3188,2.3473,2.3167,2.331,253112.0],["2000-09-21",2.331,2.331,2.3065,2.3188,253112.0],["2000-09-22",2.3188,2.331,2.282,2.3106,236664.0],["2000-09-25",2.3269,2.3269,2.2738,2.3024,335807.0],["2000-09-26",2.3024,2.3555,2.3024,2.3473,201484.0],["2000-09-27",2.3432,2.4126,2.3392,2.4045,294231.0],["2000-09-28",2.4004,2.4494,2.4004,2.4371,620443.0],["2000-09-29",2.4208,2.6127,2.4208,2.5974,1179664.0],["2000-10-02",2.5882,2.6004,2.5351,2.5882,566988.0],["2000-10-03",2.58,2.6372,2.5535,2.6208,681665.0],["2000-10-04",2.6208,2.7188,2.5882,2.7147,1270583.0],["2000-10-05",2.7066,2.7229,2.678,2.6984,619986.0],["2000-10-06",2.6984,2.9229,2.6984,2.7882,1168242.0],["2000-10-09",2.8005,2.829,2.7433,2.7433,672984.0],["2000-10-10",2.7433,2.8944,2.6453,2.678,883606.0],["2000-10-11",2.6535,2.7515,2.6413,2.6984,686691.0],["2000-10-12",2.6943,2.7678,2.6821,2.7188,412563.0],["2000-10-13",2.7351,2.7433,2.6698,2.7066,443630.0],["2000-10-16",2.6984,2.7556,2.6413,2.7311,362306.0],["2000-10-17",2.7311,2.7311,2.58,2.6453,592573.0],["2000-10-18",2.6494,2.6821,2.5719,2.6004,695828.0],["2000-10-19",2.5963,2.6249,2.5433,2.6208,585720.0],["2000-10-20",2.6168,2.6698,2.6168,2.6413,301541.0],["2000-10-23",2.629,2.6617,2.5555,2.58,677553.0],["2000-10-24",2.5719,2.5841,2.527,2.5637,521757.0],["2000-10-25",2.5555,2.5555,2.4984,2.5147,351341.0],["2000-10-26",2.5147,2.5392,2.482,2.527,388805.0],["2000-10-27",2.535,2.5556,2.535,2.5556,518102.0],["2000-10-30",2.5432,2.5556,2.5391,2.5556,317075.0],["2000-10-31",2.5679,2.6173,2.5391,2.6091,420330.0],["2000-11-01",2.6091,2.6708,2.6091,2.6626,404796.0],["2000-11-02",2.7655,2.8395,2.6667,2.6832,1152708.0],["2000-11-03",2.6749,2.6955,2.6626,2.6791,476526.0],["2000-11-06",2.6914,2.7614,2.6914,2.7161,413933.0],["2000-11-07",2.7161,2.7778,2.7161,2.7655,425355.0],["2000-11-08",2.7655,2.8231,2.7572,2.7737,410735.0],["2000-11-09",2.7737,2.7984,2.7079,2.7531,407994.0],["2000-11-10",2.7531,2.7531,2.7079,2.7449,729637.0],["2000-11-13",2.7367,2.7614,2.6955,2.7367,556480.0],["2000-11-14",2.7408,2.7737,2.6749,2.6996,673441.0],["2000-11-15",2.7037,2.7531,2.6873,2.749,726896.0],["2000-11-16",2.7531,2.7943,2.7326,2.7408,566074.0],["2000-11-17",2.7614,2.819,2.7079,2.7819,452311.0],["2000-11-20",2.7737,2.8066,2.7408,2.7737,263163.0],["2000-11-21",2.7778,2.7963,2.7037,2.7943,288748.0],["2000-11-22",2.786,2.8313,2.7449,2.749,726896.0],["2000-11-24",2.7572,2.8272,2.7449,2.7655,233466.0],["2000-11-27",2.7737,2.7984,2.7572,2.7655,456423.0],["2000-11-28",2.7655,2.8272,2.7655,2.8066,383322.0],["2000-11-29",2.8231,2.8231,2.7655,2.7696,415304.0],["2000-11-30",2.7614,2.8272,2.6749,2.6873,709992.0],["2000-12-01",2.6914,2.819,2.6873,2.7449,1023411.0],["2000-12-04",2.7408,2.8313,2.7408,2.7984,483379.0],["2000-12-05",2.8107,2.8519,2.8025,2.8437,1315358.0],["2000-12-06",2.8478,2.8848,2.8107,2.819,630038.0],["2000-12-07",2.819,2.8848,2.7696,2.7696,319816.0],["2000-12-08",2.7737,2.7943,2.7614,2.7902,566988.0],["2000-12-11",2.7902,2.8395,2.7614,2.7614,589832.0],["2000-12-12",2.7408,2.8642,2.7408,2.8478,555566.0],["2000-12-13",2.856,2.8889,2.8519,2.8601,991430.0],["2000-12-14",2.8642,2.8642,2.7984,2.8025,508507.0],["2000-12-15",2.7984,2.8725,2.7984,2.8519,820100.0],["2000-12-18",2.8684,2.8889,2.8354,2.8642,425812.0],["2000-12-19",2.8807,3.0042,2.8807,2.9836,739232.0],["2000-12-20",2.9877,3.0165,2.9548,3.0165,954422.0],["2000-12-21",3.0165,3.0618,3.0042,3.0371,573384.0],["2000-12-22",3.0371,3.07,3.0042,3.07,350427.0],["2000-12-26",3.0782,3.1935,3.0741,3.1647,607194.0],["2000-12-27",3.1729,3.2017,3.1688,3.1893,440432.0],["2000-12-28",3.1935,3.3334,3.1935,3.3293,769843.0],["2000-12-29",3.3046,3.3169,3.1647,3.1688,1052652.0],["2001-01-02",3.1523,3.1564,3.0371,3.0494,869443.0],["2001-01-03",3.0659,3.1276,3.0371,3.0577,1107934.0],["2001-01-04",3.0494,3.0494,2.8231,2.856,846599.0],["2001-01-05",2.8519,3.1112,2.8313,3.0988,1015187.0],["2001-01-08",3.0988,3.1811,3.0823,3.1276,878580.0],["2001-01-09",3.1153,3.177,3.1153,3.14,990973.0],["2001-01-10",3.1317,3.2058,3.1317,3.1811,907364.0],["2001-01-11",3.1811,3.1811,3.0042,3.0124,888175.0],["2001-01-12",3.1441,3.1482,2.8889,2.9877,1765384.0],["2001-01-16",3.0,3.0,2.8807,2.963,1354649.0],["2001-01-17",2.9754,2.9836,2.9136,2.9589,613133.0],["2001-01-18",2.9836,2.9918,2.8848,2.926,729180.0],["2001-01-19",2.9383,2.9959,2.8889,2.926,522671.0],["2001-01-22",2.9054,3.0577,2.9054,3.0165,526783.0],["2001-01-23",3.0165,3.107,3.0165,3.0494,524498.0],["2001-01-24",3.0494,3.0947,3.0453,3.0865,561049.0],["2001-01-25",3.0741,3.1523,3.0741,3.1276,401598.0],["2001-01-26",3.1317,3.1482,2.9836,3.033,446372.0],["2001-01-29",3.0335,3.0905,3.0162,3.0447,329867.0],["2001-01-30",3.0487,3.0547,3.0036,3.0401,276869.0],["2001-01-31",3.0328,3.0328,2.9566,2.9625,390632.0],["2001-02-01",2.9665,2.9685,2.8969,2.94,522671.0],["2001-02-02",2.94,2.9599,2.9334,2.936,647399.0],["2001-02-05",2.9347,2.989,2.9347,2.9844,729180.0],["2001-02-06",3.0162,3.0162,2.9572,2.9672,321187.0],["2001-02-07",2.9824,3.0494,2.9771,3.0229,340832.0],["2001-02-08",3.0295,3.1157,3.0295,3.1157,530438.0],["2001-02-09",3.1124,3.1786,3.0891,3.1084,539118.0],["2001-02-12",3.1123,3.113,3.0759,3.1024,699940.0],["2001-02-13",3.1064,3.1409,3.0825,3.0911,317532.0],["2001-02-14",3.0905,3.0905,3.0394,3.0447,210165.0],["2001-02-15",3.0129,3.0494,2.9831,2.9983,557394.0],["2001-02-16",3.0063,3.0414,3.0063,3.0335,524955.0],["2001-02-20",2.9334,2.9393,2.9049,2.9102,1107020.0],["2001-02-21",2.9201,2.9632,2.9102,2.9175,904166.0],["2001-02-22",2.9208,2.9499,2.8764,2.8836,501197.0],["2001-02-23",2.8843,2.9102,2.828,2.8737,751568.0],["2001-02-26",2.8803,2.9433,2.8717,2.8962,942543.0],["2001-02-27",2.8962,2.9354,2.8962,2.9181,554652.0],["2001-02-28",2.9334,2.9466,2.8704,2.9135,603082.0],["2001-03-01",2.9234,2.946,2.9175,2.9287,569272.0],["2001-03-02",2.9287,2.9897,2.9241,2.9678,545515.0],["2001-03-05",2.9765,3.0109,2.9334,2.9407,261335.0],["2001-03-06",2.9433,2.9433,2.9102,2.9115,241690.0],["2001-03-07",2.9115,3.0016,2.8783,2.9274,706336.0],["2001-03-08",2.94,2.9499,2.9022,2.9088,639632.0],["2001-03-09",2.9088,2.9088,2.8346,2.8359,880865.0],["2001-03-12",2.8406,2.8611,2.8107,2.8174,572014.0],["2001-03-13",2.8306,2.8306,2.763,2.7743,437234.0],["2001-03-14",2.7279,2.7577,2.6516,2.7146,797712.0],["2001-03-15",2.7113,2.8207,2.7113,2.771,429467.0],["2001-03-16",2.7643,2.8253,2.7179,2.7186,631408.0],["2001-03-19",2.7186,2.7637,2.6914,2.7617,540946.0],["2001-03-20",2.7312,2.7842,2.7013,2.7013,542773.0],["2001-03-21",2.698,2.6987,2.6258,2.6258,427183.0],["2001-03-22",2.6317,2.6317,2.403,2.4945,1054022.0],["2001-03-23",2.5051,2.5469,2.4892,2.5403,549170.0],["2001-03-26",2.5655,2.6715,2.5655,2.6331,853452.0],["2001-03-27",2.6384,2.6589,2.6185,2.6397,406166.0],["2001-03-28",2.6351,2.645,2.6152,2.6198,388348.0],["2001-03-29",2.6284,2.6808,2.6205,2.6609,565617.0],["2001-03-30",2.6549,2.712,2.6549,2.7106,633236.0],["2001-04-02",2.7047,2.7358,2.6516,2.6549,672070.0],["2001-04-03",2.6549,2.6549,2.5601,2.6337,861219.0],["2001-04-04",2.6337,2.6914,2.6284,2.6682,715474.0],["2001-04-05",2.6682,2.763,2.6682,2.7365,1107020.0],["2001-04-06",2.7245,2.7312,2.6695,2.7,810048.0],["2001-04-09",2.6947,2.7842,2.6888,2.7743,543687.0],["2001-04-10",2.7842,2.8631,2.7822,2.8478,956250.0],["2001-04-11",2.8439,2.8445,2.7478,2.7736,578867.0],["2001-04-12",2.7842,2.8326,2.7809,2.83,501197.0],["2001-04-16",2.8293,2.9161,2.8293,2.8936,983663.0],["2001-04-17",2.8903,2.9632,2.887,2.9605,550084.0],["2001-04-18",2.9566,2.9579,2.8823,2.8982,1118899.0],["2001-04-19",2.9102,2.9824,2.8472,2.9148,915588.0],["2001-04-20",2.9155,2.9155,2.8313,2.8512,967672.0],["2001-04-23",2.8604,2.887,2.8193,2.887,450484.0],["2001-04-24",2.8863,2.9234,2.877,2.9035,442260.0],["2001-04-25",2.9035,2.9546,2.9002,2.94,312963.0],["2001-04-26",2.9407,2.9707,2.914,2.9407,736947.0],["2001-04-27",2.924,2.9407,2.8732,2.9407,632779.0],["2001-04-30",2.9373,2.9707,2.8806,2.8853,688518.0],["2001-05-01",2.8639,2.9006,2.8439,2.8759,827867.0],["2001-05-02",2.8973,2.914,2.8105,2.8158,716388.0],["2001-05-03",2.8005,2.8018,2.7204,2.7531,630494.0],["2001-05-04",2.7537,2.8045,2.7537,2.7958,525412.0],["2001-05-07",2.7958,2.8379,2.7891,2.7938,446372.0],["2001-05-08",2.7638,2.7838,2.7477,2.7557,451854.0],["2001-05-09",2.7671,2.8025,2.7604,2.7771,738775.0],["2001-05-10",2.7838,2.8031,2.7658,2.7971,429010.0],["2001-05-11",2.7871,2.8132,2.7638,2.8058,330781.0],["2001-05-14",2.7911,2.8639,2.7911,2.8232,344031.0],["2001-05-15",2.8272,2.8752,2.8238,2.8385,570643.0],["2001-05-16",2.8038,2.8839,2.8038,2.8606,630038.0],["2001-05-17",2.8572,2.8572,2.7905,2.8178,1025696.0],["2001-05-18",2.8172,2.8706,2.8112,2.8606,619986.0],["2001-05-21",2.8666,2.9206,2.8606,2.8926,456880.0],["2001-05-22",2.8906,2.9306,2.8706,2.9106,665674.0],["2001-05-23",2.9106,2.9173,2.8792,2.8806,447286.0],["2001-05-24",2.8706,2.8706,2.8038,2.8338,462363.0],["2001-05-25",2.8405,2.8412,2.7965,2.8051,299256.0],["2001-05-29",2.8038,2.8158,2.7404,2.7597,397942.0],["2001-05-30",2.7571,2.8165,2.7511,2.7918,371900.0],["2001-05-31",2.7838,2.8439,2.7784,2.8105,635063.0],["2001-06-01",2.8172,2.8338,2.7638,2.8065,469216.0],["2001-06-04",2.8065,2.8839,2.8065,2.8579,401598.0],["2001-06-05",2.8505,2.8505,2.7871,2.8065,598970.0],["2001-06-06",2.7938,2.8031,2.7644,2.7991,446829.0],["2001-06-07",2.7971,2.7971,2.7437,2.7577,390632.0],["2001-06-08",2.7577,2.7771,2.7537,2.7658,443630.0],["2001-06-11",2.7658,2.8305,2.7658,2.8245,389262.0],["2001-06-12",2.8238,2.8959,2.7704,2.8225,539347.0],["2001-06-13",2.8172,2.9026,2.8078,2.8158,728267.0],["2001-06-14",2.8172,2.8305,2.6903,2.7157,698341.0],["2001-06-15",2.7157,2.9106,2.7103,2.7491,769614.0],["2001-06-18",2.7477,2.8372,2.7144,2.7237,348599.0],["2001-06-19",2.7103,2.7304,2.6917,2.7037,490232.0],["2001-06-20",2.709,2.8025,2.6543,2.701,574983.0],["2001-06-21",2.6703,2.7905,2.6302,2.6476,570872.0],["2001-06-22",2.6236,2.6463,2.5381,2.6196,565846.0],["2001-06-25",2.6236,2.6569,2.5702,2.5835,353854.0],["2001-06-26",2.5848,2.6943,2.5795,2.6556,380809.0],["2001-06-27",2.6636,2.6903,2.6062,2.6396,329410.0],["2001-06-28",2.6396,2.681,2.6009,2.6316,305653.0],["2001-06-29",2.6369,2.7103,2.6222,2.6302,663618.0],["2001-07-02",2.6369,2.6836,2.6169,2.6569,748141.0],["2001-07-03",2.6569,2.6823,2.6569,2.6636,249456.0],["2001-07-05",2.6636,2.7344,2.6636,2.6903,356366.0],["2001-07-06",2.6836,2.709,2.6543,2.6569,457108.0],["2001-07-09",2.7037,2.7077,2.6049,2.6356,488405.0],["2001-07-10",2.6289,2.6676,2.6062,2.6169,327126.0],["2001-07-11",2.6169,2.6276,2.5688,2.5688,482922.0],["2001-07-12",2.5702,2.6035,2.5515,2.5541,659735.0],["2001-07-13",2.5568,2.5902,2.5301,2.5541,582750.0],["2001-07-16",2.5635,2.5875,2.5168,2.5194,238948.0],["2001-07-17",2.5515,2.5581,2.45,2.49,371443.0],["2001-07-18",2.45,2.4901,2.4313,2.4313,310678.0],["2001-07-19",2.4313,2.5034,2.3766,2.3966,382180.0],["2001-07-20",2.3926,2.4166,2.3605,2.3645,410964.0],["2001-07-23",2.3779,2.4406,2.3699,2.4246,602396.0],["2001-07-24",2.4286,2.4286,2.3298,2.3418,478582.0],["2001-07-25",2.3499,2.4393,2.3499,2.4353,678467.0],["2001-07-26",2.4366,2.5168,2.4313,2.4687,354539.0],["2001-07-27",2.4909,2.4923,2.437,2.468,253112.0],["2001-07-30",2.4572,2.4761,2.4317,2.4519,364819.0],["2001-07-31",2.4519,2.5919,2.4438,2.4505,672756.0],["2001-08-01",2.4774,2.4842,2.4303,2.437,696970.0],["2001-08-02",2.4034,2.437,2.3765,2.3832,657450.0],["2001-08-03",2.3832,2.3899,2.3643,2.3778,459393.0],["2001-08-06",2.3778,2.3886,2.3186,2.3199,278240.0],["2001-08-07",2.3468,2.3563,2.3024,2.3159,573613.0],["2001-08-08",2.3132,2.3159,2.2378,2.2432,511477.0],["2001-08-09",2.262,2.2903,2.2189,2.2862,431066.0],["2001-08-10",2.2849,2.3522,2.2795,2.332,369844.0],["2001-08-13",2.3226,2.3239,2.2849,2.297,235522.0],["2001-08-14",2.3159,2.3495,2.2889,2.3132,819643.0],["2001-08-15",2.3159,2.3899,2.3024,2.3307,458251.0],["2001-08-16",2.363,2.4236,2.3159,2.3697,275270.0],["2001-08-17",2.402,2.402,2.3401,2.3522,273214.0],["2001-08-20",2.3428,2.3657,2.3186,2.3253,290576.0],["2001-08-21",2.3253,2.3266,2.2822,2.2822,304967.0],["2001-08-22",2.2916,2.3226,2.2714,2.2822,245116.0],["2001-08-23",2.2755,2.3118,2.2755,2.2889,247629.0],["2001-08-24",2.2862,2.3091,2.2809,2.2984,148714.0],["2001-08-27",2.3024,2.3428,2.2836,2.2957,224328.0],["2001-08-28",2.1341,2.1947,2.1274,2.1866,2649676.0],["2001-08-29",2.1947,2.2822,2.1947,2.2418,10825772.0],["2001-08-30",2.2418,2.2485,2.188,2.1893,1921866.0],["2001-08-31",2.223,2.2553,2.1799,2.1812,1125981.0],["2001-09-04",2.2351,2.2445,2.188,2.2149,821927.0],["2001-09-05",2.2283,2.2418,2.1853,2.2028,457337.0],["2001-09-06",2.1947,2.2216,2.1691,2.192,482237.0],["2001-09-07",2.1651,2.2162,2.1624,2.1678,494116.0],["2001-09-10",2.1637,2.1947,2.1408,2.1678,399313.0],["2001-09-17",2.1543,2.2001,2.1072,2.1152,455281.0],["2001-09-18",2.1206,2.1678,2.0331,2.0385,416218.0],["2001-09-19",2.1058,2.1058,1.9523,2.0264,590517.0],["2001-09-20",2.0331,2.0331,1.9793,1.9806,660420.0],["2001-09-21",1.9119,1.9846,1.9079,1.9416,868986.0],["2001-09-24",1.986,2.0197,1.9308,1.9658,667273.0],["2001-09-25",1.9927,2.0627,1.982,2.0587,575440.0],["2001-09-26",2.0425,2.0816,2.0331,2.0574,763218.0],["2001-09-27",2.0668,2.1772,2.0668,2.1758,627296.0],["2001-09-28",2.2055,2.2822,2.1947,2.2297,936147.0],["2001-10-01",2.2485,2.2485,2.1745,2.231,324156.0],["2001-10-02",2.231,2.2418,2.1987,2.2082,776239.0],["2001-10-03",2.2405,2.3024,2.2203,2.3011,344488.0],["2001-10-04",2.3118,2.3751,2.3105,2.3563,286921.0],["2001-10-05",2.3563,2.3805,2.3441,2.3805,216104.0],["2001-10-08",2.3805,2.3805,2.3266,2.3401,224328.0],["2001-10-09",2.3724,2.3724,2.3226,2.3441,357965.0],["2001-10-10",2.3455,2.4222,2.3361,2.4222,366646.0],["2001-10-11",2.4222,2.4519,2.3993,2.4047,360935.0],["2001-10-12",2.4047,2.4236,2.3536,2.3643,363905.0],["2001-10-15",2.363,2.4344,2.3603,2.4317,523813.0],["2001-10-16",2.4317,2.4572,2.4182,2.4505,308394.0],["2001-10-17",2.4774,2.4774,2.3913,2.402,445915.0],["2001-10-18",2.4101,2.4101,2.3428,2.3657,455052.0],["2001-10-19",2.363,2.4236,2.3495,2.4155,237121.0],["2001-10-22",2.4101,2.4317,2.3765,2.4317,198057.0],["2001-10-23",2.4007,2.4168,2.3697,2.3805,393145.0],["2001-10-24",2.3805,2.3805,2.3118,2.3697,428553.0],["2001-10-25",2.3724,2.3818,2.3428,2.3697,648541.0],["2001-10-26",2.3684,2.4007,2.3522,2.3886,232323.0],["2001-10-29",2.377,2.4001,2.3336,2.3363,240776.0],["2001-10-30",2.3336,2.3349,2.2969,2.3037,252426.0],["2001-10-31",2.3431,2.3634,2.3159,2.339,391089.0],["2001-11-01",2.3526,2.3702,2.2955,2.3431,150999.0],["2001-11-02",2.3974,2.3974,2.2901,2.3023,206281.0],["2001-11-05",2.2887,2.3634,2.2887,2.3499,323699.0],["2001-11-06",2.3634,2.4028,2.3118,2.4015,240776.0],["2001-11-07",2.4042,2.4042,2.3499,2.373,239405.0],["2001-11-08",2.3906,2.4422,2.3784,2.396,261564.0],["2001-11-09",2.396,2.4056,2.377,2.3838,341518.0],["2001-11-12",2.411,2.4191,2.3743,2.4178,116048.0],["2001-11-13",2.4178,2.4626,2.4042,2.4599,205824.0],["2001-11-14",2.4612,2.4857,2.4178,2.4504,419187.0],["2001-11-15",2.4585,2.4585,2.3241,2.3621,442031.0],["2001-11-16",2.3634,2.4096,2.3621,2.3906,417817.0],["2001-11-19",2.411,2.4259,2.3499,2.4259,214505.0],["2001-11-20",2.4178,2.4721,2.411,2.4449,199428.0],["2001-11-21",2.4382,2.4382,2.377,2.4137,116504.0],["2001-11-23",2.4123,2.4721,2.4042,2.4708,90919.0],["2001-11-26",2.4789,2.4789,2.4178,2.4382,339233.0],["2001-11-27",2.4382,2.4449,2.3974,2.4137,291489.0],["2001-11-28",2.4137,2.4137,2.3363,2.3376,258823.0],["2001-11-29",2.3037,2.3499,2.2874,2.3376,513762.0],["2001-11-30",2.3702,2.377,2.2684,2.3363,1299138.0],["2001-12-03",2.3159,2.4056,2.3145,2.3512,634606.0],["2001-12-04",2.3526,2.4191,2.3431,2.4191,360478.0],["2001-12-05",2.4191,2.4748,2.4191,2.468,359565.0],["2001-12-06",2.4612,2.4653,2.4015,2.4056,258594.0],["2001-12-07",2.4246,2.4477,2.411,2.4368,276641.0],["2001-12-10",2.4246,2.4246,2.3567,2.3702,162192.0],["2001-12-11",2.377,2.3974,2.3159,2.3485,362306.0],["2001-12-12",2.3295,2.3295,2.2819,2.3023,832664.0],["2001-12-13",2.3064,2.3254,2.2819,2.3105,939117.0],["2001-12-14",2.3118,2.3213,2.2276,2.3091,462363.0],["2001-12-17",2.3159,2.3349,2.2969,2.3091,339690.0],["2001-12-18",2.3268,2.4015,2.3227,2.4015,450255.0],["2001-12-19",2.396,2.4694,2.3363,2.4612,395658.0],["2001-12-20",2.4517,2.4545,2.3662,2.3852,329182.0],["2001-12-21",2.3363,2.3852,2.3227,2.3757,1223982.0],["2001-12-24",2.3743,2.392,2.3499,2.3906,251969.0],["2001-12-26",2.3906,2.4382,2.3702,2.43,284865.0],["2001-12-27",2.3974,2.4354,2.3974,2.4273,232323.0],["2001-12-28",2.4314,2.4314,2.3906,2.4219,263163.0],["2001-12-31",2.4286,2.4436,2.3702,2.4232,350884.0],["2002-01-02",2.4436,2.4436,2.2969,2.3879,274356.0],["2002-01-03",2.3567,2.3906,2.3091,2.3499,339462.0],["2002-01-04",2.3702,2.377,2.3254,2.3634,322786.0],["2002-01-07",2.3689,2.3743,2.3444,2.3444,405709.0],["2002-01-08",2.3431,2.3621,2.3227,2.3363,475612.0],["2002-01-09",2.3363,2.3431,2.3091,2.3118,320273.0],["2002-01-10",2.3227,2.3295,2.2955,2.3173,444544.0],["2002-01-11",2.3295,2.3431,2.3091,2.3091,173614.0],["2002-01-14",2.3132,2.3227,2.2969,2.3173,656080.0],["2002-01-15",2.3254,2.3634,2.3105,2.3336,308622.0],["2002-01-16",2.3471,2.3471,2.2887,2.3037,303597.0],["2002-01-17",2.3227,2.3322,2.2982,2.3322,263163.0],["2002-01-18",2.3295,2.3594,2.32,2.3444,382637.0],["2002-01-22",2.3431,2.3499,2.3105,2.3159,357280.0],["2002-01-23",2.3105,2.3431,2.3091,2.3241,380581.0],["2002-01-24",2.3159,2.3363,2.3105,2.3227,135236.0],["2002-01-25",2.3227,2.3431,2.3186,2.3417,420558.0],["2002-01-28",2.3499,2.377,2.3268,2.358,316846.0],["2002-01-29",2.3573,2.371,2.3066,2.3628,505766.0],["2002-01-30",2.3505,2.4149,2.3052,2.4149,487034.0],["2002-01-31",2.4012,2.4259,2.3587,2.3642,359108.0],["2002-02-01",2.3505,2.3834,2.3025,2.3491,209936.0],["2002-02-04",2.3491,2.3546,2.2957,2.3039,241233.0],["2002-02-05",2.2888,2.356,2.2751,2.356,411649.0],["2002-02-06",2.3368,2.3368,2.2641,2.2861,272072.0],["2002-02-07",2.2682,2.3025,2.2395,2.2902,388805.0],["2002-02-08",2.297,2.3971,2.2847,2.3957,334893.0],["2002-02-11",2.3628,2.4053,2.3628,2.3998,203997.0],["2002-02-12",2.4121,2.4121,2.3916,2.4039,197144.0],["2002-02-13",2.4039,2.4341,2.393,2.4341,272300.0],["2002-02-14",2.4341,2.4587,2.3299,2.408,397257.0],["2002-02-15",2.4053,2.4574,2.3888,2.4533,258366.0],["2002-02-19",2.4533,2.5204,2.3984,2.4738,397257.0],["2002-02-20",2.467,2.4903,2.4533,2.4875,251056.0],["2002-02-21",2.4875,2.5355,2.4601,2.467,227983.0],["2002-02-22",2.467,2.5602,2.4464,2.5602,194859.0],["2002-02-25",2.5355,2.5369,2.4807,2.5177,228440.0],["2002-02-26",2.5177,2.5286,2.4958,2.5218,397257.0],["2002-02-27",2.5286,2.5629,2.5026,2.5259,628895.0],["2002-02-28",2.5095,2.5355,2.4807,2.4999,390404.0],["2002-03-01",2.4875,2.5588,2.482,2.5588,240776.0],["2002-03-04",2.5561,2.6246,2.5561,2.6109,447971.0],["2002-03-05",2.6246,2.6917,2.6246,2.6602,259051.0],["2002-03-06",2.6616,2.7,2.6246,2.7,276184.0],["2002-03-07",2.7329,2.7397,2.652,2.7301,384236.0],["2002-03-08",2.7397,2.7411,2.6191,2.6561,428553.0],["2002-03-11",2.6588,2.726,2.6588,2.7219,250827.0],["2002-03-12",2.7397,2.7534,2.7068,2.7301,345630.0],["2002-03-13",2.7301,2.7411,2.6794,2.715,227755.0],["2002-03-14",2.7137,2.7438,2.7,2.7356,175213.0],["2002-03-15",2.7,2.7603,2.6726,2.7205,377840.0],["2002-03-18",2.7137,2.7548,2.6931,2.7534,122444.0],["2002-03-19",2.7753,2.7753,2.7054,2.7575,203997.0],["2002-03-20",2.7411,2.7822,2.7013,2.7315,142318.0],["2002-03-21",2.7137,2.8672,2.7137,2.8672,378754.0],["2002-03-22",2.8233,2.8233,2.763,2.7726,302226.0],["2002-03-25",2.7822,2.8028,2.7452,2.7575,198286.0],["2002-03-26",2.7342,2.7959,2.7342,2.7959,224785.0],["2002-03-27",2.789,2.8384,2.789,2.8315,222272.0],["2002-03-28",2.8233,2.8576,2.8178,2.8576,276412.0],["2002-04-01",2.8439,2.8768,2.8233,2.8603,461449.0],["2002-04-02",2.874,2.8877,2.837,2.8727,227298.0],["2002-04-03",2.8713,2.8768,2.8028,2.8274,237121.0],["2002-04-04",2.8302,2.8768,2.8302,2.874,326669.0],["2002-04-05",2.8781,2.8905,2.8535,2.8535,236207.0],["2002-04-08",2.837,2.9371,2.8302,2.9371,373271.0],["2002-04-09",2.9028,2.9192,2.837,2.8535,382409.0],["2002-04-10",2.8617,2.8987,2.8507,2.8754,401598.0],["2002-04-11",2.8672,2.8768,2.8123,2.8178,304511.0],["2002-04-12",2.8233,2.8781,2.7795,2.8781,353397.0],["2002-04-15",2.8439,2.8781,2.8302,2.8672,458708.0],["2002-04-16",2.8713,2.9604,2.8713,2.959,404567.0],["2002-04-17",2.9261,2.9974,2.9261,2.9782,260650.0],["2002-04-18",2.9453,2.9672,2.9302,2.959,307937.0],["2002-04-19",2.9521,2.9535,2.9343,2.9453,179554.0],["2002-04-22",2.911,2.9535,2.911,2.9288,213591.0],["2002-04-23",2.9192,2.9658,2.9192,2.948,240090.0],["2002-04-24",2.9439,2.9782,2.9055,2.9083,290576.0],["2002-04-25",2.8781,2.9508,2.8713,2.9453,166533.0],["2002-04-26",2.9322,2.9322,2.8645,2.8852,230496.0],["2002-04-29",2.8521,2.8977,2.83,2.8921,198971.0],["2002-04-30",2.8839,3.0302,2.8839,3.0178,450255.0],["2002-05-01",3.0178,3.0357,2.9681,3.004,253797.0],["2002-05-02",3.0067,3.1931,2.946,3.1434,482922.0],["2002-05-03",3.1199,3.1945,3.084,3.1089,577039.0],["2002-05-06",3.1089,3.1199,3.0371,3.0799,379439.0],["2002-05-07",3.0854,3.1144,3.0178,3.0813,450255.0],["2002-05-08",3.0785,3.1172,3.0233,3.1172,391775.0],["2002-05-09",3.1116,3.1337,3.0081,3.0095,306338.0],["2002-05-10",3.0302,3.044,2.9681,2.9888,213591.0],["2002-05-13",3.0095,3.0371,2.9474,3.0371,290576.0],["2002-05-14",3.004,3.1213,3.004,3.1185,417817.0],["2002-05-15",3.1185,3.1392,3.0757,3.0909,323243.0],["2002-05-16",3.0923,3.131,3.044,3.0923,339462.0],["2002-05-17",3.0716,3.0992,3.0164,3.0992,280753.0],["2002-05-20",3.0992,3.1158,3.0219,3.0247,287606.0],["2002-05-21",3.0302,3.0357,2.9336,2.9998,599883.0],["2002-05-22",3.0316,3.0371,2.9336,2.9667,573613.0],["2002-05-23",2.9681,3.0633,2.9405,3.0523,523584.0],["2002-05-24",3.0537,3.0744,3.0122,3.0399,534093.0],["2002-05-28",3.044,3.044,2.9957,3.0081,220673.0],["2002-05-29",3.0026,3.0026,2.9446,2.9667,329182.0],["2002-05-30",2.9625,2.9667,2.8852,2.9059,347000.0],["2002-05-31",2.9059,2.9405,2.8673,2.8673,591660.0],["2002-06-03",2.899,2.899,2.7196,2.7734,614275.0],["2002-06-04",2.8024,2.8839,2.7817,2.8687,579324.0],["2002-06-05",2.8714,2.8949,2.8245,2.8866,328725.0],["2002-06-06",2.8866,2.8949,2.8024,2.8065,489090.0],["2002-06-07",2.8162,2.8742,2.7748,2.8687,326441.0],["2002-06-10",2.8714,2.9059,2.8535,2.8604,331466.0],["2002-06-11",2.8783,2.8783,2.7927,2.7941,266818.0],["2002-06-12",2.801,2.8825,2.7776,2.8825,344259.0],["2002-06-13",2.8825,2.8894,2.819,2.8286,244202.0],["2002-06-14",2.8024,2.877,2.7555,2.8604,288063.0],["2002-06-17",2.8714,2.9819,2.8714,2.9819,275499.0],["2002-06-18",2.9819,3.0343,2.975,2.9874,291489.0],["2002-06-19",2.9874,3.0053,2.8714,2.8714,367560.0],["2002-06-20",2.8783,2.9653,2.8783,2.9322,303825.0],["2002-06-21",2.9377,2.9612,2.9004,2.9004,487948.0],["2002-06-24",2.9073,2.9087,2.8369,2.8452,274585.0],["2002-06-25",2.8452,2.9543,2.83,2.8797,385378.0],["2002-06-26",2.8328,2.9377,2.8107,2.9087,443402.0],["2002-06-27",2.9336,2.975,2.848,2.9598,338548.0],["2002-06-28",2.9584,3.0371,2.9584,3.0302,592802.0],["2002-07-01",3.0357,3.0633,2.9888,2.9888,338320.0],["2002-07-02",2.9888,3.0012,2.8714,2.8783,263163.0],["2002-07-03",2.8783,2.899,2.7886,2.8355,324613.0],["2002-07-05",2.8369,2.9128,2.8369,2.8921,196002.0],["2002-07-08",2.8935,2.899,2.8135,2.8135,524270.0],["2002-07-09",2.8162,2.8714,2.7831,2.7886,319816.0],["2002-07-10",2.8024,2.8576,2.6795,2.6795,386977.0],["2002-07-11",2.6851,2.7058,2.6229,2.6409,702453.0],["2002-07-12",2.6644,2.6644,2.5387,2.5829,619529.0],["2002-07-15",2.5746,2.594,2.4573,2.5525,716388.0],["2002-07-16",2.5608,2.5884,2.4987,2.5277,503025.0],["2002-07-17",2.5512,2.5953,2.4725,2.5374,607422.0],["2002-07-18",2.5387,2.5594,2.4545,2.4545,610849.0],["2002-07-19",2.4435,2.4518,2.2447,2.2571,856878.0],["2002-07-22",2.264,2.2958,2.166,2.2157,615189.0],["2002-07-23",2.2157,2.2364,2.0749,2.0997,715017.0],["2002-07-24",2.0997,2.2502,2.0183,2.2502,653338.0],["2002-07-25",2.2709,2.4021,2.2654,2.3745,539347.0],["2002-07-26",2.3606,2.3952,2.3399,2.3896,270245.0],["2002-07-29",2.4126,2.5268,2.4126,2.5004,366646.0],["2002-07-30",2.5004,2.6466,2.4837,2.5366,525412.0],["2002-07-31",2.538,2.6049,2.538,2.577,470130.0],["2002-08-01",2.577,2.6118,2.4851,2.4851,369844.0],["2002-08-02",2.4934,2.5784,2.4433,2.4795,222044.0],["2002-08-05",2.5073,2.584,2.3973,2.4098,386520.0],["2002-08-06",2.5073,2.5812,2.4781,2.5672,506223.0],["2002-08-07",2.6062,2.6884,2.5645,2.6787,619986.0],["2002-08-08",2.6466,2.772,2.6466,2.7024,406395.0],["2002-08-09",2.6745,2.7093,2.6118,2.6299,425127.0],["2002-08-12",2.6118,2.6912,2.6118,2.6884,290804.0],["2002-08-13",2.6884,2.7246,2.5965,2.6007,315476.0],["2002-08-14",2.6216,2.7553,2.5993,2.7553,376698.0],["2002-08-15",2.7901,2.8417,2.7442,2.7623,374413.0],["2002-08-16",2.7623,2.7859,2.6884,2.772,382180.0],["2002-08-19",2.772,2.811,2.7441,2.7859,496629.0],["2002-08-20",2.811,2.8765,2.7971,2.8235,592345.0],["2002-08-21",2.8291,2.8918,2.8138,2.8918,651054.0],["2002-08-22",2.8918,2.9252,2.8765,2.8988,471043.0],["2002-08-23",2.8765,2.8765,2.7859,2.7859,1177380.0],["2002-08-26",2.7302,2.7442,2.6466,2.7428,1094456.0],["2002-08-27",2.7776,2.7915,2.7316,2.7386,728038.0],["2002-08-28",2.7344,2.7442,2.6815,2.6898,741745.0],["2002-08-29",2.6606,2.6759,2.6049,2.6452,921527.0],["2002-08-30",2.6466,2.772,2.6466,2.694,653110.0],["2002-09-03",2.6982,2.6982,2.5631,2.5686,489090.0],["2002-09-04",2.5979,2.6592,2.5519,2.6466,572471.0],["2002-09-05",2.6466,2.6466,2.5617,2.5617,554652.0],["2002-09-06",2.5631,2.6898,2.5589,2.6815,1360360.0],["2002-09-09",2.6606,2.6968,2.6313,2.6801,622499.0],["2002-09-10",2.7024,2.765,2.6188,2.6689,430609.0],["2002-09-11",2.7024,2.779,2.7024,2.7441,463733.0],["2002-09-12",2.7302,2.7386,2.6327,2.6341,643515.0],["2002-09-13",2.6341,2.7302,2.6076,2.7163,324156.0],["2002-09-16",2.7163,2.7163,2.6606,2.6829,545743.0],["2002-09-17",2.6829,2.6829,2.5645,2.5895,348599.0],["2002-09-18",2.5798,2.6188,2.5547,2.6035,989145.0],["2002-09-19",2.5909,2.5937,2.5436,2.5436,531580.0],["2002-09-20",2.577,2.577,2.5227,2.5505,535235.0],["2002-09-23",2.5505,2.577,2.4892,2.5408,441346.0],["2002-09-24",2.5282,2.5408,2.4865,2.5046,352483.0],["2002-09-25",2.5143,2.5993,2.5004,2.5937,521757.0],["2002-09-26",2.623,2.6884,2.623,2.6606,391546.0],["2002-09-27",2.6536,2.6926,2.5798,2.5909,472871.0],["2002-09-30",2.5631,2.6675,2.538,2.6327,612676.0],["2002-10-01",2.6369,2.6815,2.6104,2.6815,716616.0],["2002-10-02",2.6815,2.6954,2.584,2.584,565389.0],["2002-10-03",2.6188,2.6968,2.6174,2.6355,405024.0],["2002-10-04",2.6466,2.6466,2.5046,2.5296,977952.0],["2002-10-07",2.5073,2.577,2.499,2.5004,234151.0],["2002-10-08",2.5463,2.5686,2.4084,2.5241,514447.0],["2002-10-09",2.5143,2.5282,2.4252,2.4266,603538.0],["2002-10-10",2.4238,2.5143,2.3221,2.5143,1067729.0],["2002-10-11",2.577,2.577,2.5213,2.5436,236207.0],["2002-10-14",2.5394,2.5631,2.4934,2.5547,196687.0],["2002-10-15",2.57,2.6592,2.5645,2.6592,529752.0],["2002-10-16",2.6494,2.6606,2.545,2.5505,305424.0],["2002-10-17",2.538,2.6049,2.538,2.6049,222044.0],["2002-10-18",2.6118,2.6411,2.5812,2.5993,316389.0],["2002-10-21",2.5951,2.6522,2.5951,2.6466,427640.0],["2002-10-22",2.6118,2.6578,2.577,2.577,314562.0],["2002-10-23",2.57,2.6188,2.5658,2.6104,545515.0],["2002-10-24",2.6397,2.6592,2.6104,2.6369,392003.0],["2002-10-25",2.6397,2.6452,2.6049,2.6397,280524.0],["2002-10-28",2.6439,2.6703,2.6341,2.6425,536606.0],["2002-10-29",2.6614,2.6614,2.5842,2.6319,348371.0],["2002-10-30",2.6319,2.6684,2.6277,2.6684,322100.0],["2002-10-31",2.6684,2.7106,2.6488,2.66,678924.0],["2002-11-01",2.6263,2.6614,2.5982,2.6193,883149.0],["2002-11-04",2.6333,2.7246,2.6165,2.6488,452768.0],["2002-11-05",2.6544,2.7036,2.6165,2.6347,489090.0],["2002-11-06",2.6474,2.7457,2.6446,2.7176,622499.0],["2002-11-07",2.6333,2.6656,2.4999,2.5294,1469783.0],["2002-11-08",2.5406,2.6123,2.4999,2.5266,669101.0],["2002-11-11",2.528,2.5378,2.4929,2.5111,307023.0],["2002-11-12",2.521,2.5842,2.4508,2.4817,369616.0],["2002-11-13",2.4929,2.5491,2.4479,2.4802,341518.0],["2002-11-14",2.4999,2.5491,2.4957,2.535,283722.0],["2002-11-15",2.528,2.5772,2.4957,2.5758,308394.0],["2002-11-18",2.5982,2.6095,2.5645,2.5856,640774.0],["2002-11-19",2.5968,2.6123,2.5603,2.5828,334665.0],["2002-11-20",2.5842,2.6474,2.5743,2.6291,331466.0],["2002-11-21",2.6404,2.6684,2.6263,2.6516,220673.0],["2002-11-22",2.6614,2.6825,2.6207,2.6825,279382.0],["2002-11-25",2.6684,2.7106,2.6333,2.7036,256310.0],["2002-11-26",2.6979,2.7036,2.6488,2.6572,285778.0],["2002-11-27",2.6586,2.7246,2.6544,2.7007,511020.0],["2002-11-29",2.7022,2.7022,2.6404,2.66,163563.0],["2002-12-02",2.6586,2.6951,2.6066,2.6333,394973.0],["2002-12-03",2.6333,2.7429,2.6333,2.733,580694.0],["2002-12-04",2.7387,2.7527,2.6909,2.6937,782179.0],["2002-12-05",2.7106,2.7106,2.6628,2.6825,1245226.0],["2002-12-06",2.6544,2.6825,2.6305,2.6586,223871.0],["2002-12-09",2.6684,2.6699,2.6291,2.6544,326441.0],["2002-12-10",2.653,2.6684,2.6235,2.6474,309079.0],["2002-12-11",2.6544,2.7022,2.6474,2.6839,275499.0],["2002-12-12",2.6825,2.7162,2.6698,2.7064,202855.0],["2002-12-13",2.6993,2.7218,2.6684,2.6713,329182.0],["2002-12-16",2.6867,2.7148,2.6867,2.7064,557394.0],["2002-12-17",2.6825,2.7036,2.6825,2.6951,363448.0],["2002-12-18",2.6853,2.6853,2.6474,2.6586,368931.0],["2002-12-19",2.66,2.6895,2.66,2.6867,523584.0],["2002-12-20",2.6923,2.7148,2.6909,2.7106,543687.0],["2002-12-23",2.7106,2.7331,2.6965,2.7316,371672.0],["2002-12-24",2.733,2.7485,2.7106,2.7387,243060.0],["2002-12-26",2.7387,2.7682,2.726,2.7485,235979.0],["2002-12-27",2.7078,2.7597,2.705,2.705,295373.0],["2002-12-30",2.7064,2.7106,2.6642,2.6755,474013.0],["2002-12-31",2.6755,2.7078,2.6544,2.6965,667502.0],["2003-01-02",2.7036,2.7373,2.6783,2.7373,620671.0],["2003-01-03",2.7373,2.7471,2.719,2.7345,302683.0],["2003-01-06",2.7387,2.837,2.7387,2.8033,459393.0],["2003-01-07",2.8089,2.8089,2.705,2.7583,428325.0],["2003-01-08",2.7752,2.7752,2.719,2.7569,653795.0],["2003-01-09",2.7429,2.7808,2.6544,2.6699,1364701.0],["2003-01-10",2.6684,2.6698,2.5589,2.6165,3938534.0],["2003-01-13",2.6123,2.6123,2.514,2.5856,2285542.0],["2003-01-14",2.5856,2.5856,2.5336,2.5561,1540142.0],["2003-01-15",2.5561,2.5659,2.514,2.5154,1643397.0],["2003-01-16",2.528,2.528,2.4718,2.4831,1947451.0],["2003-01-17",2.4845,2.4845,2.4128,2.4297,2277547.0],["2003-01-21",2.4311,2.4311,2.3595,2.3974,3446931.0],["2003-01-22",2.3974,2.4564,2.3735,2.4142,8198026.0],["2003-01-23",2.4437,2.4508,2.4016,2.4142,22864560.0],["2003-01-24",2.4072,2.4142,2.389,2.3904,4180452.0],["2003-01-27",2.3862,2.3876,2.3524,2.3805,4283707.0],["2003-01-28",2.389,2.4409,2.3876,2.4227,5983072.0],["2003-01-29",2.4086,2.4353,2.3988,2.4269,2915580.0],["2003-01-30",2.4269,2.4496,2.4255,2.4255,4729850.0],["2003-01-31",2.4113,2.4411,2.4113,2.4326,2946648.0],["2003-02-03",2.4467,2.451,2.4326,2.4425,1414044.0],["2003-02-04",2.4467,2.4467,2.4184,2.4198,4120372.0],["2003-02-05",2.4255,2.4368,2.3928,2.3943,1136261.0],["2003-02-06",2.3943,2.4099,2.356,2.3971,2738539.0],["2003-02-07",2.3971,2.3999,2.3333,2.3503,1300052.0],["2003-02-10",2.3503,2.3971,2.3503,2.3801,1291371.0],["2003-02-11",2.3971,2.4141,2.3744,2.3843,1676293.0],["2003-02-12",2.3971,2.4028,2.329,2.3375,1099253.0],["2003-02-13",2.3375,2.3489,2.2694,2.3318,1523466.0],["2003-02-14",2.3333,2.3673,2.3077,2.3631,1157505.0],["2003-02-18",2.3829,2.4368,2.3545,2.3971,974753.0],["2003-02-19",2.4141,2.4141,2.3446,2.356,609021.0],["2003-02-20",2.3758,2.4184,2.3701,2.4141,3886450.0],["2003-02-21",2.4155,2.4467,2.3985,2.4439,1882117.0],["2003-02-24",2.4467,2.451,2.424,2.4482,2170180.0],["2003-02-25",2.4609,2.4893,2.4609,2.4822,3484167.0],["2003-02-26",2.4822,2.4822,2.4127,2.4552,1595197.0],["2003-02-27",2.468,2.4822,2.3262,2.3829,2656529.0],["2003-02-28",2.4184,2.4467,2.3744,2.4439,2129518.0],["2003-03-03",2.4439,2.4836,2.4297,2.4368,2374405.0],["2003-03-04",2.4382,2.4723,2.4326,2.4709,1965955.0],["2003-03-05",2.4709,2.5106,2.4425,2.5035,2259957.0],["2003-03-06",2.5106,2.5404,2.485,2.5404,2039055.0],["2003-03-07",2.5503,2.563,2.5318,2.5503,2262698.0],["2003-03-10",2.5503,2.5588,2.5091,2.5262,1981945.0],["2003-03-11",2.5418,2.5659,2.5347,2.5517,2658356.0],["2003-03-12",2.5389,2.546,2.4964,2.5248,1216443.0],["2003-03-13",2.5106,2.5531,2.5106,2.546,1464757.0],["2003-03-14",2.5248,2.5517,2.5219,2.5389,1329292.0],["2003-03-17",2.5318,2.5716,2.5318,2.5716,1329749.0],["2003-03-18",2.5716,2.5857,2.529,2.5829,1286346.0],["2003-03-19",2.5744,2.5857,2.5347,2.5786,1469555.0],["2003-03-20",2.5645,2.5999,2.5389,2.5999,2331002.0],["2003-03-21",2.5999,2.634,2.5701,2.634,1770182.0],["2003-03-24",2.6099,2.6099,2.5177,2.5432,956021.0],["2003-03-25",2.5389,2.5999,2.5389,2.5943,1291371.0],["2003-03-26",2.6028,2.6042,2.556,2.5716,2357958.0],["2003-03-27",2.5857,2.6042,2.5361,2.6028,962418.0],["2003-03-28",2.5673,2.6184,2.5673,2.6155,678467.0],["2003-03-31",2.6141,2.6354,2.5659,2.6013,550540.0],["2003-04-01",2.6212,2.6382,2.573,2.6269,925182.0],["2003-04-02",2.6269,2.6595,2.6169,2.6482,783778.0],["2003-04-03",2.6524,2.6623,2.6056,2.6269,3279713.0],["2003-04-04",2.6524,2.6609,2.5886,2.6226,1643854.0],["2003-04-07",2.6595,2.6808,2.6056,2.6169,2102333.0],["2003-04-08",2.6269,2.6879,2.5957,2.6325,3978511.0],["2003-04-09",2.6325,2.6794,2.5971,2.6269,836547.0],["2003-04-10",2.634,2.6652,2.6325,2.6524,4383535.0],["2003-04-11",2.6737,2.6737,2.6255,2.6496,1897423.0],["2003-04-14",2.6453,2.6808,2.6453,2.6623,1328835.0],["2003-04-15",2.6623,2.668,2.6482,2.6623,2947104.0],["2003-04-16",2.668,2.6879,2.6453,2.6482,631865.0],["2003-04-17",2.6737,2.685,2.6623,2.6765,1171897.0],["2003-04-21",2.6794,2.7276,2.6552,2.7276,883606.0],["2003-04-22",2.6992,2.7588,2.6978,2.7588,927923.0],["2003-04-23",2.7588,2.7588,2.7361,2.7361,835634.0],["2003-04-24",2.7304,2.7489,2.7077,2.7091,865102.0],["2003-04-25",2.7205,2.7262,2.6921,2.6978,670015.0],["2003-04-28",2.7207,2.7522,2.7078,2.745,1175095.0],["2003-04-29",2.7493,2.7493,2.7021,2.7293,908963.0],["2003-04-30",2.7293,2.7407,2.7064,2.715,2291253.0],["2003-05-01",2.7193,2.7393,2.6477,2.7379,2878572.0],["2003-05-02",2.7393,2.8194,2.7336,2.8051,2363440.0],["2003-05-05",2.7837,2.8266,2.7837,2.8194,2230945.0],["2003-05-06",2.8194,2.861,2.8152,2.8567,1376579.0],["2003-05-07",2.8423,2.8552,2.8066,2.8166,1528949.0],["2003-05-08",2.798,2.8452,2.7779,2.828,908734.0],["2003-05-09",2.8409,2.8524,2.8152,2.8524,2607643.0],["2003-05-12",2.818,2.861,2.818,2.8295,2130660.0],["2003-05-13",2.8137,2.8667,2.798,2.8624,1651393.0],["2003-05-14",2.8509,2.861,2.8094,2.8409,1036432.0],["2003-05-15",2.8481,2.8939,2.8481,2.8881,1252308.0],["2003-05-16",2.8838,2.8982,2.8409,2.8409,2023293.0],["2003-05-19",2.8194,2.8624,2.8109,2.8481,1102223.0],["2003-05-20",2.8481,2.8796,2.8381,2.8667,1156592.0],["2003-05-21",2.8652,2.8839,2.8395,2.881,1082120.0],["2003-05-22",2.8824,2.8996,2.8738,2.8982,815302.0],["2003-05-23",2.8839,2.9211,2.8624,2.9211,2292167.0],["2003-05-27",2.8953,2.9425,2.8924,2.9296,3018378.0],["2003-05-28",2.9296,2.9454,2.8838,2.8939,733292.0],["2003-05-29",2.8839,2.9125,2.8409,2.8695,1079379.0],["2003-05-30",2.861,2.9182,2.8552,2.9153,1029122.0],["2003-06-02",2.9025,2.9597,2.8839,2.9368,1238145.0],["2003-06-03",2.9196,2.9325,2.8881,2.9311,838603.0],["2003-06-04",2.9182,2.9983,2.9168,2.9983,690574.0],["2003-06-05",2.9983,2.9983,2.9497,2.9554,615417.0],["2003-06-06",2.9769,3.0041,2.9368,2.9597,942087.0],["2003-06-09",2.9082,2.9626,2.9039,2.9239,645571.0],["2003-06-10",2.9368,2.9397,2.9067,2.9397,1184005.0],["2003-06-11",2.9268,2.9483,2.9225,2.9254,1120955.0],["2003-06-12",2.9311,2.9511,2.9196,2.9468,647171.0],["2003-06-13",2.9483,2.9511,2.901,2.9211,1125067.0],["2003-06-16",2.9053,2.9683,2.9053,2.9683,1302793.0],["2003-06-17",2.9912,2.9912,2.9268,2.9454,1432090.0],["2003-06-18",2.9411,2.9411,2.8982,2.9268,603310.0],["2003-06-19",2.9268,2.9697,2.9196,2.9511,1454934.0],["2003-06-20",2.9697,2.9726,2.8996,2.9268,885205.0],["2003-06-23",2.9125,2.9268,2.8652,2.8767,1164816.0],["2003-06-24",2.8982,2.9196,2.8695,2.8695,1632661.0],["2003-06-25",2.8767,2.9125,2.8695,2.8753,1362188.0],["2003-06-26",2.8753,2.8824,2.8137,2.8194,1353964.0],["2003-06-27",2.8252,2.8252,2.7923,2.8023,1871837.0],["2003-06-30",2.7937,2.8137,2.7593,2.8094,3376800.0],["2003-07-01",2.8094,2.8853,2.7994,2.871,2714781.0],["2003-07-02",2.861,2.8953,2.861,2.8824,1062018.0],["2003-07-03",2.8767,2.9239,2.871,2.8996,703595.0],["2003-07-07",2.9053,2.9268,2.8982,2.901,1110218.0],["2003-07-08",2.901,2.9039,2.8581,2.8767,1067272.0],["2003-07-09",2.8767,2.9082,2.8609,2.8796,681665.0],["2003-07-10",2.8796,2.8796,2.808,2.8152,1012675.0],["2003-07-11",2.8409,2.8481,2.8094,2.8094,776468.0],["2003-07-14",2.8409,2.8681,2.8338,2.8638,1535802.0],["2003-07-15",2.8652,2.9196,2.8567,2.9125,2233458.0],["2003-07-16",2.9254,2.9368,2.9168,2.9196,1888742.0],["2003-07-17",2.9211,2.9254,2.8681,2.8753,3025459.0],["2003-07-18",2.901,2.9382,2.8767,2.9296,837233.0],["2003-07-21",2.9339,2.9626,2.9153,2.9597,1626036.0],["2003-07-22",2.9554,3.037,2.9554,3.0356,2047736.0],["2003-07-23",3.0356,3.037,2.9769,2.9941,996684.0],["2003-07-24",3.0055,3.0227,2.9969,3.0041,757507.0],["2003-07-25",3.0041,3.0456,2.9769,3.027,1262359.0],["2003-07-28",3.027,3.0384,3.0127,3.0284,1070013.0],["2003-07-29",3.0298,3.0371,2.9866,3.0342,842715.0],["2003-07-30",3.027,3.0414,2.9664,2.9938,1588572.0],["2003-07-31",2.9952,3.05,2.9952,3.0096,645571.0],["2003-08-01",3.0039,3.0039,2.9534,2.9548,1283376.0],["2003-08-04",2.9649,2.9851,2.9245,2.9375,1945395.0],["2003-08-05",2.8134,2.8986,2.7442,2.7485,6892035.0],["2003-08-06",2.7341,2.8062,2.7052,2.7846,10524688.0],["2003-08-07",2.8091,2.8091,2.7846,2.786,4092959.0],["2003-08-08",2.8134,2.8134,2.7846,2.8033,2336484.0],["2003-08-11",2.8134,2.8755,2.8105,2.8538,2489082.0],["2003-08-12",2.8538,2.8726,2.8423,2.8639,1840998.0],["2003-08-13",2.861,2.8856,2.8538,2.8567,900282.0],["2003-08-14",2.8683,2.8798,2.8495,2.8711,558536.0],["2003-08-15",2.8856,2.8899,2.8452,2.8827,231638.0],["2003-08-18",2.8928,2.8942,2.8639,2.8639,1103365.0],["2003-08-19",2.8928,2.9144,2.8769,2.8885,1286574.0],["2003-08-20",2.9288,2.975,2.9173,2.9606,1650479.0],["2003-08-21",3.0587,3.0587,2.9866,2.9967,2117639.0],["2003-08-22",3.027,3.027,2.9563,2.9577,894571.0],["2003-08-25",2.9649,2.9793,2.9548,2.9649,923811.0],["2003-08-26",2.9577,3.0039,2.9505,2.9952,922441.0],["2003-08-27",2.9808,3.0298,2.9779,3.0154,998740.0],["2003-08-28",3.0154,3.0414,2.9952,3.0298,1361046.0],["2003-08-29",3.0226,3.0544,3.001,3.0284,579781.0],["2003-09-02",3.0486,3.1207,3.0371,3.1034,1246369.0],["2003-09-03",3.1005,3.1236,3.0731,3.1193,1017929.0],["2003-09-04",3.1236,3.128,3.0731,3.0847,1864527.0],["2003-09-05",3.0616,3.076,3.0443,3.05,527925.0],["2003-09-08",3.0587,3.0876,3.0529,3.076,527011.0],["2003-09-09",3.076,3.0962,3.0544,3.0775,778752.0],["2003-09-10",3.0789,3.0803,3.0472,3.0558,668415.0],["2003-09-11",3.0457,3.0558,3.0154,3.0327,1034833.0],["2003-09-12",3.0327,3.0486,2.9995,3.0414,868072.0],["2003-09-15",3.0428,3.0428,3.0024,3.0342,1183548.0],["2003-09-16",3.027,3.027,2.9995,3.0082,978180.0],["2003-09-17",3.014,3.014,2.9894,3.0039,576126.0],["2003-09-18",3.0082,3.0313,2.9995,3.0284,945056.0],["2003-09-19",3.0284,3.0529,3.0053,3.0399,1144713.0],["2003-09-22",3.0298,3.0486,3.0226,3.0342,1234718.0],["2003-09-23",3.0443,3.0457,3.0226,3.0226,558536.0],["2003-09-24",3.0327,3.0472,3.001,3.001,1340257.0],["2003-09-25",3.0082,3.0183,2.9721,2.975,641688.0],["2003-09-26",2.9765,2.9866,2.962,2.9721,530666.0],["2003-09-29",2.975,2.9765,2.9548,2.9649,1350994.0],["2003-09-30",2.9505,2.9577,2.9086,2.9101,1029808.0],["2003-10-01",2.9245,2.9808,2.9245,2.9793,630266.0],["2003-10-02",2.9721,3.0096,2.9635,3.0096,678010.0],["2003-10-03",3.0111,3.0399,3.0039,3.0197,487034.0],["2003-10-06",3.0197,3.0313,2.9967,3.0313,754766.0],["2003-10-07",3.0313,3.0645,3.0154,3.0544,902795.0],["2003-10-08",3.0616,3.0645,2.988,3.0082,2454131.0],["2003-10-09",3.0125,3.0428,2.9952,3.0053,601483.0],["2003-10-10",3.0125,3.0313,3.0039,3.0039,409821.0],["2003-10-13",3.0154,3.0342,3.0039,3.0169,707479.0],["2003-10-14",3.0169,3.0183,3.0024,3.0154,665674.0],["2003-10-15",3.0082,3.0212,2.9952,3.0053,625240.0],["2003-10-16",3.0053,3.027,2.9923,2.9995,1017700.0],["2003-10-17",2.9995,3.001,2.9591,2.9779,645343.0],["2003-10-20",2.9894,2.9938,2.9678,2.9851,2079032.0],["2003-10-21",2.9866,3.0255,2.9851,3.0197,1488058.0],["2003-10-22",3.0197,3.027,2.9995,2.9995,2018496.0],["2003-10-23",2.9995,3.001,2.9606,2.9793,1023868.0],["2003-10-24",2.9808,2.9866,2.9591,2.9664,721642.0],["2003-10-27",2.9664,2.9779,2.9375,2.949,548484.0],["2003-10-28",2.9433,2.9433,2.8957,2.9303,1048540.0],["2003-10-29",2.9317,2.9536,2.8575,2.8968,3073660.0],["2003-10-30",2.8968,2.9143,2.8313,2.9114,3532596.0],["2003-10-31",2.9186,2.9623,2.8677,2.8954,2189597.0],["2003-11-03",2.8895,2.9303,2.8895,2.9201,1393256.0],["2003-11-04",2.9128,2.9143,2.8779,2.8939,834263.0],["2003-11-05",2.8939,2.9026,2.8808,2.8895,714789.0],["2003-11-06",2.8939,2.8939,2.8575,2.8764,762076.0],["2003-11-07",2.8895,2.8968,2.8706,2.8895,423985.0],["2003-11-10",2.8866,2.9186,2.8648,2.8808,706108.0],["2003-11-11",2.8895,2.8968,2.8546,2.875,322329.0],["2003-11-12",2.8881,2.9216,2.8837,2.9216,1356705.0],["2003-11-13",2.9172,2.9347,2.8968,2.9099,744258.0],["2003-11-14",2.9099,2.9245,2.8968,2.8968,446829.0],["2003-11-17",2.8983,2.907,2.8648,2.891,515589.0],["2003-11-18",2.8823,2.8983,2.8313,2.8371,1480291.0],["2003-11-19",2.8531,2.8924,2.8459,2.8662,2259728.0],["2003-11-20",2.8662,2.8954,2.7949,2.8677,36443947.0],["2003-11-21",2.8823,2.9099,2.8808,2.8968,3931909.0],["2003-11-24",2.9041,2.9055,2.8852,2.8939,4253096.0],["2003-11-25",2.8939,2.9114,2.8721,2.9099,1594054.0],["2003-11-26",2.9085,2.9216,2.8954,2.9041,834491.0],["2003-11-28",2.9041,2.9114,2.8823,2.8837,551226.0],["2003-12-01",2.9012,2.923,2.8866,2.9041,1367213.0],["2003-12-02",2.9041,2.9143,2.8604,2.8823,2113070.0],["2003-12-03",2.9041,2.9114,2.891,2.8924,1069556.0],["2003-12-04",2.8968,2.9419,2.8968,2.9405,912161.0],["2003-12-05",2.9245,2.9376,2.9201,2.9201,1032320.0],["2003-12-08",2.923,2.9623,2.923,2.9507,1427522.0],["2003-12-09",2.9507,2.9667,2.9419,2.955,1698451.0],["2003-12-10",2.9521,2.9842,2.9434,2.9783,1974407.0],["2003-12-11",2.9812,3.0351,2.9769,3.0235,1755561.0],["2003-12-12",3.022,3.0497,2.99,3.0482,2013470.0],["2003-12-15",3.0569,3.0729,3.0395,3.0409,2066240.0],["2003-12-16",3.0555,3.0569,2.955,2.9973,2143453.0],["2003-12-17",3.0205,3.0424,3.0016,3.0424,1406962.0],["2003-12-18",3.0351,3.0569,3.006,3.0424,2028547.0],["2003-12-19",3.1079,3.22,3.0802,3.137,3710322.0],["2003-12-22",3.1588,3.2025,3.1064,3.1443,1763328.0],["2003-12-23",3.1297,3.1574,3.1297,3.137,870813.0],["2003-12-24",3.1414,3.1661,3.1297,3.1603,601711.0],["2003-12-26",3.1792,3.2433,3.1705,3.2243,1793254.0],["2003-12-29",3.2666,3.2666,3.2185,3.2345,1933288.0],["2003-12-30",3.2491,3.2666,3.22,3.2316,1125524.0],["2003-12-31",3.2389,3.2476,3.204,3.2141,1014502.0],["2004-01-02",3.2243,3.252,3.2083,3.2127,1213930.0],["2004-01-05",3.2069,3.2476,3.204,3.2054,2267039.0],["2004-01-06",3.2054,3.2127,3.1865,3.201,1208448.0],["2004-01-07",3.204,3.2345,3.1734,3.2302,2074007.0],["2004-01-08",3.2389,3.2389,3.1923,3.2141,1104736.0],["2004-01-09",3.1981,3.2214,3.1748,3.1879,1843511.0],["2004-01-12",3.1807,3.1981,3.1501,3.1647,1447396.0],["2004-01-13",3.1734,3.2258,3.1661,3.2214,1727235.0],["2004-01-14",3.2302,3.2476,3.2054,3.2374,683949.0],["2004-01-15",3.2535,3.2753,3.2214,3.2636,1388458.0],["2004-01-16",3.2724,3.2826,3.22,3.2695,1815641.0],["2004-01-20",3.2709,3.319,3.2695,3.319,1415414.0],["2004-01-21",3.3044,3.3612,3.2971,3.3612,1690456.0],["2004-01-22",3.3481,3.3947,3.3481,3.3655,1585602.0],["2004-01-23",3.3772,3.3888,3.3554,3.3626,1098796.0],["2004-01-26",3.3728,3.3816,3.319,3.3554,1528264.0],["2004-01-27",3.3626,3.383,3.3306,3.3655,1128950.0],["2004-01-28",3.3832,3.3861,3.3039,3.3112,1232205.0],["2004-01-29",3.3024,3.3626,3.3024,3.3303,880179.0],["2004-01-30",3.3274,3.3465,3.3112,3.3303,671614.0],["2004-02-02",3.3391,3.3435,3.2966,3.32,884977.0],["2004-02-03",3.3171,3.3288,3.2922,3.2951,671157.0],["2004-02-04",3.2012,3.2496,3.2012,3.229,4836989.0],["2004-02-05",3.2364,3.2378,3.2129,3.232,1357619.0],["2004-02-06",3.2334,3.2599,3.2202,3.2496,1943568.0],["2004-02-09",3.2437,3.2481,3.2188,3.2217,1839399.0],["2004-02-10",3.229,3.2643,3.2202,3.2643,1736829.0],["2004-02-11",3.2555,3.3244,3.2525,3.3127,1421125.0],["2004-02-12",3.3171,3.3318,3.2613,3.2995,1052880.0],["2004-02-13",3.2995,3.3186,3.2628,3.2907,854137.0],["2004-02-17",3.3391,3.3391,3.2584,3.2819,1270812.0],["2004-02-18",3.2951,3.2951,3.2349,3.2555,1348481.0],["2004-02-19",3.2701,3.2848,3.2423,3.2496,939345.0],["2004-02-20",3.2437,3.2643,3.2144,3.2422,879951.0],["2004-02-23",3.2422,3.2437,3.1777,3.2276,1240201.0],["2004-02-24",3.2276,3.2334,3.2041,3.232,1300737.0],["2004-02-25",3.2437,3.2452,3.2217,3.2261,983206.0],["2004-02-26",3.232,3.2437,3.2144,3.2334,1050367.0],["2004-02-27",3.2408,3.2716,3.229,3.2599,2092054.0],["2004-03-01",3.2657,3.3465,3.2657,3.3421,1947679.0],["2004-03-02",3.3567,3.3758,3.3509,3.3758,2177262.0],["2004-03-03",3.3611,3.3685,3.3112,3.3509,1310560.0],["2004-03-04",3.3611,3.3817,3.3435,3.3597,1452422.0],["2004-03-05",3.3509,3.4037,3.3509,3.4022,1639514.0],["2004-03-08",3.4125,4.0657,3.3949,3.4301,1688857.0],["2004-03-09",3.4301,3.4448,3.3905,3.4022,990516.0],["2004-03-10",3.4198,3.4389,3.3318,3.3318,834720.0],["2004-03-11",3.3318,3.3567,3.2995,3.3039,1095827.0],["2004-03-12",3.3098,3.3655,3.2951,3.3641,1038260.0],["2004-03-15",3.3641,3.3787,3.3494,3.3655,841573.0],["2004-03-16",3.3611,3.3743,3.3274,3.3303,3655954.0],["2004-03-17",3.3435,3.3567,3.3259,3.345,1609131.0],["2004-03-18",3.3362,3.3538,3.3112,3.3215,902338.0],["2004-03-19",3.3215,3.3479,3.3156,3.3391,1022269.0],["2004-03-22",3.3054,3.3303,3.2643,3.2643,764132.0],["2004-03-23",3.2584,3.2628,3.2144,3.2217,1620096.0],["2004-03-24",3.2334,3.2422,3.1967,3.2085,1327922.0],["2004-03-25",3.2158,3.229,3.2129,3.2144,3545617.0],["2004-03-26",3.207,3.2085,3.1791,3.1982,1263502.0],["2004-03-29",3.1997,3.2378,3.1938,3.2378,2116953.0],["2004-03-30",3.2349,3.298,3.2217,3.298,1024553.0],["2004-03-31",3.2995,3.3244,3.2951,3.3098,913532.0],["2004-04-01",3.3098,3.3655,3.3054,3.3655,1361731.0],["2004-04-02",3.3802,3.3817,3.3024,3.3494,1115473.0],["2004-04-05",3.3465,3.3582,3.32,3.3582,1070698.0],["2004-04-06",3.3465,3.3743,3.3391,3.3626,882007.0],["2004-04-07",3.3494,3.3699,3.323,3.3479,554424.0],["2004-04-08",3.3655,3.3655,3.2804,3.2804,1199995.0],["2004-04-12",3.3024,3.3186,3.2511,3.2687,1354421.0],["2004-04-13",3.2731,3.2731,3.21,3.2364,1992225.0],["2004-04-14",3.2217,3.2276,3.1703,3.1703,1410160.0],["2004-04-15",3.1894,3.2114,3.1703,3.2114,1326551.0],["2004-04-16",3.2144,3.2716,3.2129,3.2701,2254246.0],["2004-04-19",3.2584,3.2599,3.2217,3.2232,620900.0],["2004-04-20",3.2246,3.2408,3.1791,3.1791,602853.0],["2004-04-21",3.1791,3.185,3.141,3.1571,1359446.0],["2004-04-22",3.1645,3.2349,3.1571,3.2232,716159.0],["2004-04-23",3.2364,3.2364,3.1953,3.2144,977266.0],["2004-04-26",3.2085,3.2364,3.2085,3.2261,1085775.0],["2004-04-27",3.229,3.2584,3.2202,3.2364,1401708.0],["2004-04-28",3.2379,3.2379,3.1504,3.1845,1364244.0],["2004-04-29",3.2008,3.2008,3.066,3.1075,1724494.0],["2004-04-30",3.1193,3.1267,3.0749,3.1045,1146997.0],["2004-05-03",3.1119,3.1549,3.1119,3.1475,1168699.0],["2004-05-04",3.1223,3.1564,3.1223,3.1356,1149739.0],["2004-05-05",3.1267,3.1504,3.0941,3.1386,1176923.0],["2004-05-06",3.1267,3.1564,3.103,3.1534,1302565.0],["2004-05-07",3.1534,3.1534,3.0408,3.0423,932949.0],["2004-05-10",3.0423,3.0437,2.9726,3.0008,1292970.0],["2004-05-11",2.9859,3.026,2.9785,2.98,1414272.0],["2004-05-12",2.98,2.9859,2.9178,2.9341,1715356.0],["2004-05-13",2.9489,2.9978,2.9341,2.9904,1221240.0],["2004-05-14",2.9859,3.0393,2.9859,3.0378,1790284.0],["2004-05-17",3.0008,3.0171,2.9845,2.9934,1566413.0],["2004-05-18",3.0082,3.0304,3.0008,3.023,680066.0],["2004-05-19",3.0378,3.0689,3.02,3.02,2492280.0],["2004-05-20",3.0215,3.0674,3.0156,3.0526,743572.0],["2004-05-21",3.0674,3.0897,3.063,3.0749,1380920.0],["2004-05-24",3.0971,3.1267,3.0823,3.1208,1110675.0],["2004-05-25",3.1134,3.1682,3.1134,3.1445,1063845.0],["2004-05-26",3.1267,3.1667,3.1267,3.1593,868529.0],["2004-05-27",3.1638,3.1786,3.1297,3.1534,705423.0],["2004-05-28",3.1564,3.1697,3.1371,3.1667,771670.0],["2004-06-01",3.1697,3.1845,3.1489,3.1504,638947.0],["2004-06-02",3.1801,3.1815,3.1386,3.1667,1186974.0],["2004-06-03",3.1638,3.1682,3.1119,3.1119,791773.0],["2004-06-04",3.1341,3.1519,3.1119,3.1445,661334.0],["2004-06-07",3.1712,3.2112,3.1519,3.2023,783778.0],["2004-06-08",3.2082,3.2082,3.1489,3.1534,1599308.0],["2004-06-09",3.1415,3.1786,3.1415,3.1653,931578.0],["2004-06-10",3.183,3.1934,3.1534,3.1564,965387.0],["2004-06-14",3.1578,3.1786,3.1415,3.1549,554424.0],["2004-06-15",3.1564,3.1919,3.1519,3.1638,553739.0],["2004-06-16",3.1653,3.1934,3.149,3.1653,798169.0],["2004-06-17",3.1652,3.1771,3.146,3.1549,733292.0],["2004-06-18",3.1445,3.1652,3.1075,3.1341,1718326.0],["2004-06-21",3.1267,3.1267,3.0971,3.1119,1582632.0],["2004-06-22",3.1297,3.2186,3.1223,3.2127,1518898.0],["2004-06-23",3.2127,3.223,3.1993,3.2156,1259390.0],["2004-06-24",3.2305,3.2779,3.2186,3.2631,1573266.0],["2004-06-25",3.2823,3.2823,3.2053,3.2675,1288630.0],["2004-06-28",3.2675,3.2882,3.226,3.229,877438.0],["2004-06-29",3.2527,3.2527,3.1993,3.2067,1189487.0],["2004-06-30",3.2305,3.2705,3.2171,3.2586,1494454.0],["2004-07-01",3.2734,3.2734,3.2097,3.2201,1134205.0],["2004-07-02",3.229,3.269,3.223,3.2601,1072983.0],["2004-07-06",3.2616,3.2838,3.2468,3.2838,977038.0],["2004-07-07",3.2719,3.2897,3.2453,3.2527,1564814.0],["2004-07-08",3.2453,3.2734,3.2334,3.2393,1631747.0],["2004-07-09",3.2423,3.2556,3.2349,3.2497,767330.0],["2004-07-12",3.2527,3.2631,3.223,3.2305,1199767.0],["2004-07-13",3.2453,3.2482,3.2171,3.2305,1858816.0],["2004-07-14",3.223,3.2527,3.2127,3.2305,721642.0],["2004-07-15",3.2305,3.2438,3.223,3.2349,650826.0],["2004-07-16",3.2438,3.2571,3.2112,3.2305,1228779.0],["2004-07-19",3.2379,3.2556,3.229,3.2468,793372.0],["2004-07-20",3.2468,3.2571,3.2245,3.2423,677781.0],["2004-07-21",3.2512,3.2512,3.1949,3.1949,1151566.0],["2004-07-22",3.1964,3.1964,3.1549,3.1593,712047.0],["2004-07-23",3.1564,3.1712,3.1326,3.1356,482237.0],["2004-07-26",3.1415,3.1504,3.1089,3.1149,728952.0],["2004-07-27",3.1267,3.1267,3.0852,3.1075,1181263.0],["2004-07-28",3.1209,3.1509,3.1045,3.1464,1267842.0],["2004-07-29",3.1569,3.1689,3.1224,3.1524,861904.0],["2004-07-30",3.1464,3.1614,3.1299,3.1464,923354.0],["2004-08-02",3.1389,3.2543,3.088,3.2438,3139679.0],["2004-08-03",3.2363,3.4026,3.1914,3.3786,2761840.0],["2004-08-04",3.3786,3.4206,3.3592,3.3981,1538087.0],["2004-08-05",3.3996,3.4206,3.3517,3.3517,915588.0],["2004-08-06",3.3517,3.3727,3.3277,3.3397,1035519.0],["2004-08-09",3.3337,3.3562,3.3037,3.3112,1072983.0],["2004-08-10",3.3112,3.3247,3.3037,3.3112,1600222.0],["2004-08-11",3.3232,3.3637,3.2992,3.3562,2221579.0],["2004-08-12",3.3652,3.3727,3.3457,3.3667,1232662.0],["2004-08-13",3.3622,3.3906,3.3577,3.3861,1364244.0],["2004-08-16",3.3906,3.4236,3.3786,3.4221,862818.0],["2004-08-17",3.4311,3.4356,3.3831,3.3951,1192228.0],["2004-08-18",3.3861,3.4581,3.3831,3.4551,966530.0],["2004-08-19",3.4581,3.4581,3.4191,3.4416,984348.0],["2004-08-20",3.4611,3.482,3.4491,3.4775,1041915.0],["2004-08-23",3.4775,3.491,3.4446,3.4611,1116843.0],["2004-08-24",3.476,3.476,3.4086,3.4206,2517180.0],["2004-08-25",3.4311,3.4581,3.4146,3.4536,3936250.0],["2004-08-26",3.4536,3.4715,3.4461,3.4656,1394855.0],["2004-08-27",3.4685,3.494,3.4596,3.479,678238.0],["2004-08-30",3.4685,3.4895,3.4581,3.467,616103.0],["2004-08-31",3.4685,3.5345,3.4611,3.53,771670.0],["2004-09-01",3.533,3.5629,3.521,3.551,944828.0],["2004-09-02",3.5539,3.5614,3.533,3.5525,755680.0],["2004-09-03",3.5435,3.5584,3.518,3.545,506451.0],["2004-09-07",3.5584,3.6064,3.5375,3.5869,1109305.0],["2004-09-08",3.5869,3.6139,3.5824,3.5914,1071155.0],["2004-09-09",3.6004,3.6364,3.6004,3.6289,841345.0],["2004-09-10",3.6229,3.6349,3.6049,3.6319,1656647.0],["2004-09-13",3.6394,3.6558,3.6289,3.6409,951453.0],["2004-09-14",3.6408,3.6708,3.6394,3.6468,1097426.0],["2004-09-15",3.6528,3.6738,3.6334,3.6708,751111.0],["2004-09-16",3.6723,3.7173,3.6678,3.7158,1640428.0],["2004-09-17",3.7083,3.7712,3.7083,3.7457,2440425.0],["2004-09-20",3.7307,3.7382,3.6663,3.6858,1957274.0],["2004-09-21",3.7008,3.7143,3.6708,3.6753,1436888.0],["2004-09-22",3.6663,3.7263,3.6349,3.7203,2341053.0],["2004-09-23",3.7218,3.7967,3.7053,3.7742,2314554.0],["2004-09-24",3.7832,3.8117,3.7757,3.8027,961732.0],["2004-09-27",3.7907,3.8161,3.7727,3.8132,1271497.0],["2004-09-28",3.8146,3.9015,3.8146,3.8866,1512273.0],["2004-09-29",3.8881,3.915,3.8506,3.8881,753167.0],["2004-09-30",3.8896,3.906,3.8731,3.8986,2478117.0],["2004-10-01",3.909,3.9315,3.9016,3.9315,1051966.0],["2004-10-04",3.9405,3.948,3.8896,3.9016,1207762.0],["2004-10-05",3.9105,3.921,3.8896,3.9075,1132377.0],["2004-10-06",3.9165,3.969,3.909,3.969,1834373.0],["2004-10-07",3.969,3.969,3.912,3.936,1326780.0],["2004-10-08",3.9435,3.969,3.9285,3.969,1877548.0],["2004-10-11",3.957,3.9705,3.9345,3.9645,644429.0],["2004-10-12",3.9495,3.978,3.933,3.9585,1129179.0],["2004-10-13",3.9585,3.9585,3.8896,3.9075,1234261.0],["2004-10-14",3.9075,3.963,3.9046,3.9405,1000567.0],["2004-10-15",3.951,3.9555,3.915,3.939,909191.0],["2004-10-18",3.9405,3.945,3.8941,3.8956,760934.0],["2004-10-19",3.8731,3.8866,3.8446,3.8446,898455.0],["2004-10-20",3.8461,3.8986,3.8461,3.8791,465561.0],["2004-10-21",3.8731,3.9405,3.8581,3.9345,1070241.0],["2004-10-22",3.9345,3.948,3.9285,3.9345,1531919.0],["2004-10-25",3.9255,3.9645,3.9195,3.963,3227629.0],["2004-10-26",3.9675,4.0304,3.96,4.0184,1552478.0],["2004-10-27",4.026,4.0683,4.023,4.0577,1159333.0],["2004-10-28",4.0456,4.0577,4.0169,4.023,879722.0],["2004-10-29",4.0199,4.0577,4.0018,4.0562,823983.0],["2004-11-01",4.0623,4.0774,4.0078,4.0623,1705305.0],["2004-11-02",4.0638,4.0835,3.9519,3.9519,1561387.0],["2004-11-03",4.0532,4.088,4.0048,4.0865,2101648.0],["2004-11-04",4.1016,4.1969,4.0971,4.1848,1658474.0],["2004-11-05",4.1893,4.1893,4.0895,4.0895,1253450.0],["2004-11-08",4.091,4.1939,4.091,4.1318,1241343.0],["2004-11-09",4.1334,4.1621,4.1137,4.1439,1415643.0],["2004-11-10",4.1455,4.1787,4.1334,4.153,1251166.0],["2004-11-11",4.1606,4.1939,4.1439,4.1848,920842.0],["2004-11-12",4.1969,4.2801,4.1697,4.277,1605933.0],["2004-11-15",4.2755,4.2801,4.2014,4.212,1571210.0],["2004-11-16",4.212,4.268,4.1954,4.2135,1856303.0],["2004-11-17",4.2271,4.2574,4.1848,4.2044,1140601.0],["2004-11-18",4.206,4.2196,4.1666,4.1802,1365157.0],["2004-11-19",4.1802,4.1833,4.1364,4.1394,1217814.0],["2004-11-22",4.1394,4.2302,4.1394,4.206,1793939.0],["2004-11-23",4.215,4.2755,4.1923,4.2755,1625122.0],["2004-11-24",4.2801,4.3012,4.2377,4.2997,1327236.0],["2004-11-26",4.2997,4.3133,4.2785,4.2906,463733.0],["2004-11-29",4.2906,4.3194,4.2362,4.2453,1471610.0],["2004-11-30",4.2438,4.2498,4.2044,4.2226,1152023.0],["2004-12-01",4.2332,4.2952,4.1545,4.2029,2940480.0],["2004-12-02",4.1802,4.1954,4.0819,4.1046,1620325.0],["2004-12-03",4.1288,4.1939,4.1167,4.1787,2368009.0],["2004-12-06",4.1787,4.2196,4.1439,4.206,1589257.0],["2004-12-07",4.2075,4.2135,4.1409,4.1439,2029461.0],["2004-12-08",4.1364,4.15,4.0608,4.1061,3129400.0],["2004-12-09",4.1076,4.1636,4.0971,4.1515,1508618.0],["2004-12-10",4.144,4.1757,4.1182,4.1681,817587.0],["2004-12-13",4.1742,4.2589,4.1576,4.2544,1425922.0],["2004-12-14",4.2574,4.2876,4.2332,4.2801,1151794.0],["2004-12-15",4.2574,4.3315,4.2407,4.3315,1560474.0],["2004-12-16",4.3315,4.3315,4.2937,4.3058,1638143.0],["2004-12-17",4.2876,4.3133,4.277,4.2967,1324495.0],["2004-12-20",4.2952,4.3315,4.2922,4.3088,598970.0],["2004-12-21",4.3103,4.3708,4.3103,4.3708,793144.0],["2004-12-22",4.3557,4.3844,4.3133,4.3164,985719.0],["2004-12-23",4.3224,4.3375,4.3043,4.3133,825811.0],["2004-12-27",4.3179,4.3179,4.2407,4.2423,886804.0],["2004-12-28",4.2574,4.2997,4.2483,4.2786,1001024.0],["2004-12-29",4.3027,4.3073,4.2574,4.2755,779437.0],["2004-12-30",4.2937,4.3103,4.2786,4.3027,681437.0],["2004-12-31",4.3043,4.3179,4.2801,4.2982,633007.0],["2005-01-03",4.3103,4.3179,4.212,4.215,1424780.0],["2005-01-04",4.2196,4.2528,4.1439,4.1439,2207187.0],["2005-01-05",4.1742,4.1742,4.0865,4.1152,1457676.0],["2005-01-06",4.1439,4.1439,4.1137,4.1213,1762186.0],["2005-01-07",4.1515,4.1591,4.1016,4.1122,667730.0],["2005-01-10",4.1349,4.1742,4.1137,4.1182,1221012.0],["2005-01-11",4.1379,4.1379,4.0865,4.0986,1043285.0],["2005-01-12",4.1213,4.1213,4.0623,4.1001,1137174.0],["2005-01-13",4.1258,4.1576,4.1031,4.1152,1099710.0],["2005-01-14",4.1364,4.1833,4.1152,4.1787,580466.0],["2005-01-18",4.212,4.212,4.1742,4.1939,856422.0],["2005-01-19",4.2211,4.2589,4.2075,4.2317,1014045.0],["2005-01-20",4.2317,4.2559,4.1908,4.2256,737404.0],["2005-01-21",4.2559,4.2967,4.2453,4.2619,920156.0],["2005-01-24",4.1969,4.2256,4.1318,4.1318,2009130.0],["2005-01-25",4.1591,4.1863,4.1455,4.1742,1575779.0],["2005-01-26",4.1893,4.215,4.1697,4.1923,1042600.0],["2005-01-27",4.1084,4.258,4.1084,4.2259,1483718.0],["2005-01-28",4.2274,4.2274,4.171,4.1847,2076976.0],["2005-01-31",4.2046,4.2351,4.1969,4.2274,878123.0],["2005-02-01",4.2427,4.287,4.2412,4.2702,1467499.0],["2005-02-02",4.2763,4.3358,4.2671,4.3358,1127351.0],["2005-02-03",4.3465,4.3617,4.3114,4.3572,2102333.0],["2005-02-04",4.3648,4.4258,4.3633,4.4258,1245912.0],["2005-02-07",4.4564,4.464,4.3587,4.3953,1455163.0],["2005-02-08",4.4182,4.4228,4.377,4.403,1652992.0],["2005-02-09",4.4228,4.4243,4.3679,4.3694,1596110.0],["2005-02-10",4.3801,4.4152,4.3801,4.4075,1873665.0],["2005-02-11",4.4075,4.4075,4.374,4.3999,1243856.0],["2005-02-14",4.4243,4.4609,4.4136,4.4442,993942.0],["2005-02-15",4.464,4.4869,4.4426,4.4716,1279949.0],["2005-02-16",4.4991,4.525,4.4808,4.5235,1322211.0],["2005-02-17",4.5479,4.5479,4.4426,4.4548,852995.0],["2005-02-18",4.4701,4.4747,4.4167,4.4182,1026838.0],["2005-02-22",4.4197,4.4213,4.348,4.3495,1393712.0],["2005-02-23",4.3495,4.4045,4.3495,4.3709,2352704.0],["2005-02-24",4.3801,4.3999,4.316,4.3999,885662.0],["2005-02-25",4.3984,4.4899,4.3785,4.4732,874011.0],["2005-02-28",4.4716,4.5022,4.4319,4.4716,1265558.0],["2005-03-01",4.4991,4.5617,4.4899,4.5342,1614842.0],["2005-03-02",4.5403,4.5586,4.5174,4.554,2620435.0],["2005-03-03",4.5632,4.5983,4.5449,4.5449,1840998.0],["2005-03-04",4.5708,4.6624,4.5693,4.6624,1031863.0],["2005-03-07",4.6929,4.7311,4.6807,4.7112,1463615.0],["2005-03-08",4.7234,4.7357,4.6563,4.7219,1406734.0],["2005-03-09",4.7219,4.7219,4.6242,4.6242,1432776.0],["2005-03-10",4.6349,4.6838,4.6242,4.6838,1817012.0],["2005-03-11",4.6838,4.7234,4.6578,4.6685,1118899.0],["2005-03-14",4.67,4.7067,4.67,4.7067,1717412.0],["2005-03-15",4.7067,4.7082,4.6548,4.6563,1301651.0],["2005-03-16",4.6944,4.7006,4.612,4.6166,977266.0],["2005-03-17",4.6166,4.6899,4.6166,4.6517,1404449.0],["2005-03-18",4.6517,4.6807,4.641,4.6609,1426608.0],["2005-03-21",4.6609,4.6609,4.6319,4.6548,864874.0],["2005-03-22",4.6548,4.6838,4.6075,4.6151,1474352.0],["2005-03-23",4.5861,4.6075,4.5571,4.5708,1073896.0],["2005-03-24",4.609,4.6532,4.6014,4.6181,1127351.0],["2005-03-28",4.6471,4.6716,4.6426,4.6487,1640656.0],["2005-03-29",4.6761,4.7219,4.6105,4.6105,1651393.0],["2005-03-30",4.6014,4.6624,4.5937,4.6349,1669211.0],["2005-03-31",4.6349,4.7082,4.6349,4.7036,1790284.0],["2005-04-01",4.7311,4.7662,4.7265,4.7387,1585145.0],["2005-04-04",4.7341,4.757,4.7219,4.7509,1082806.0],["2005-04-05",4.7509,4.8074,4.7509,4.7814,967672.0],["2005-04-06",4.7921,4.8379,4.7769,4.7845,923126.0],["2005-04-07",4.7616,4.7937,4.7341,4.7662,1185375.0],["2005-04-08",4.7387,4.7402,4.6731,4.6746,1637915.0],["2005-04-11",4.6639,4.7158,4.6319,4.7021,1742312.0],["2005-04-12",4.7021,4.7311,4.6166,4.7158,2809812.0],["2005-04-13",4.6883,4.6883,4.5739,4.5861,1809930.0],["2005-04-14",4.5785,4.5785,4.4945,4.5052,1747109.0],["2005-04-15",4.4793,4.5006,4.3694,4.377,1852648.0],["2005-04-18",4.3495,4.4121,4.2885,4.3953,1322668.0],["2005-04-19",4.3923,4.4899,4.3923,4.4793,1555676.0],["2005-04-20",4.5022,4.5067,4.403,4.4045,2463269.0],["2005-04-21",4.4258,4.5022,4.4136,4.464,1078922.0],["2005-04-22",4.464,4.5464,4.4579,4.5403,1242257.0],["2005-04-25",4.5418,4.5952,4.5418,4.5815,905536.0],["2005-04-26",4.583,4.5846,4.5006,4.5098,708164.0],["2005-04-27",4.5174,4.5388,4.4609,4.4625,1117985.0],["2005-04-28",4.4702,4.4763,4.4008,4.4224,9150621.0],["2005-04-29",4.4224,4.4471,4.3115,4.4471,1741170.0],["2005-05-02",4.4609,4.5472,4.4409,4.5472,1676750.0],["2005-05-03",4.5472,4.558,4.4887,4.5041,1187431.0],["2005-05-04",4.5303,4.538,4.484,4.521,1352136.0],["2005-05-05",4.5457,4.6304,4.5303,4.5811,1889656.0],["2005-05-06",4.5811,4.6397,4.5719,4.6104,1416100.0],["2005-05-09",4.6443,4.6443,4.5226,4.5503,1624208.0],["2005-05-10",4.5518,4.7106,4.4948,4.6243,2345393.0],["2005-05-11",4.6535,4.6597,4.6058,4.6397,2921291.0],["2005-05-12",4.6582,4.6643,4.5996,4.6196,1496282.0],["2005-05-13",4.6304,4.6381,4.4394,4.484,2406844.0],["2005-05-16",4.484,4.5595,4.4625,4.5549,1892169.0],["2005-05-17",4.5395,4.6535,4.5395,4.6397,1165729.0],["2005-05-18",4.6613,4.689,4.6227,4.6643,971784.0],["2005-05-19",4.6613,4.6643,4.6351,4.6381,6234584.0],["2005-05-20",4.6412,4.6412,4.6073,4.6227,1247282.0],["2005-05-23",4.6227,4.6659,4.6089,4.6566,1319926.0],["2005-05-24",4.6844,4.6844,4.6489,4.6566,716388.0],["2005-05-25",4.6613,4.6659,4.6289,4.6381,647399.0],["2005-05-26",4.6381,4.6612,4.6351,4.6366,719129.0],["2005-05-27",4.632,4.6982,4.6196,4.6874,727810.0],["2005-05-31",4.6967,4.7583,4.6797,4.7537,1600908.0],["2005-06-01",4.7537,4.7891,4.7213,4.7368,1597938.0],["2005-06-02",4.7414,4.7537,4.7321,4.7352,1228322.0],["2005-06-03",4.7445,4.7737,4.7136,4.7136,2280517.0],["2005-06-06",4.7306,4.8138,4.7229,4.8061,1296854.0],["2005-06-07",4.8184,4.8739,4.7891,4.7922,709078.0],["2005-06-08",4.823,4.8508,4.7722,4.7922,711819.0],["2005-06-09",4.8076,4.8431,4.7737,4.8431,492974.0],["2005-06-10",4.8739,4.8924,4.8123,4.8831,1645453.0],["2005-06-13",4.8831,4.9417,4.8554,4.9155,1030264.0],["2005-06-14",4.9263,4.9402,4.8878,4.9016,542088.0],["2005-06-15",4.9047,4.9232,4.8754,4.9186,711819.0],["2005-06-16",4.914,4.9294,4.897,4.9032,597827.0],["2005-06-17",4.8801,4.9294,4.8261,4.9201,1757389.0],["2005-06-20",4.897,4.9371,4.8677,4.9294,628895.0],["2005-06-21",4.9432,4.9571,4.8693,4.8708,748598.0],["2005-06-22",4.8847,4.9109,4.8847,4.9001,749055.0],["2005-06-23",4.9016,4.9556,4.8924,4.9417,800225.0],["2005-06-24",4.9432,4.9648,4.8662,4.8847,913303.0],["2005-06-27",4.86,5.0157,4.86,4.9833,1091943.0],["2005-06-28",5.0049,5.0264,4.9648,5.011,708164.0],["2005-06-29",5.0218,5.0218,4.9355,4.9432,880179.0],["2005-06-30",4.9648,5.0419,4.9602,5.0311,1301194.0],["2005-07-01",5.0388,5.1066,5.0388,5.105,622042.0],["2005-07-05",5.0958,5.1389,5.0634,5.0927,637119.0],["2005-07-06",5.0927,5.105,4.9802,4.9864,884977.0],["2005-07-07",4.9479,5.0588,4.9386,5.0434,1253907.0],["2005-07-08",5.0634,5.1312,5.0526,5.1235,1276980.0],["2005-07-11",5.1358,5.199,5.1174,5.1975,1224210.0],["2005-07-12",5.1944,5.2375,5.162,5.162,1764014.0],["2005-07-13",5.1821,5.2514,5.1759,5.2483,5816082.0],["2005-07-14",5.2761,5.2884,5.1312,5.1405,1888057.0],["2005-07-15",5.1389,5.1898,5.1281,5.1482,974982.0],["2005-07-18",5.1651,5.2067,5.142,5.2037,1157505.0],["2005-07-19",5.2422,5.2853,5.2083,5.2761,2321179.0],["2005-07-20",5.2961,5.3084,5.2406,5.2822,1205021.0],["2005-07-21",5.2822,5.2822,5.1944,5.2191,909648.0],["2005-07-22",5.2298,5.2822,5.2237,5.273,944599.0],["2005-07-25",5.2899,5.3007,5.2545,5.2961,925410.0],["2005-07-26",5.3208,5.3701,5.2946,5.3701,1042600.0],["2005-07-27",5.3903,5.4151,5.3374,5.3514,733292.0],["2005-07-28",5.3747,5.4369,5.3545,5.4353,706336.0],["2005-07-29",5.4369,5.4741,5.4027,5.4291,803423.0],["2005-08-01",5.4415,5.4415,5.367,5.398,844771.0],["2005-08-02",5.4136,5.5627,5.3903,5.5487,1488743.0],["2005-08-03",5.5689,5.5689,5.4555,5.4571,1454021.0],["2005-08-04",5.4446,5.4477,5.3623,5.398,1180578.0],["2005-08-05",5.3856,5.3856,5.2101,5.2769,1828205.0],["2005-08-08",5.2738,5.28,5.1681,5.1697,1528264.0],["2005-08-09",5.1728,5.2039,5.1402,5.165,1621696.0],["2005-08-10",5.179,5.238,5.1277,5.1588,1828434.0],["2005-08-11",5.1588,5.2256,5.1557,5.165,2106217.0],["2005-08-12",5.1806,5.2039,5.1246,5.1759,1576008.0],["2005-08-15",5.2039,5.2194,5.1448,5.1743,1248881.0],["2005-08-16",5.1588,5.1712,5.0423,5.0454,1430491.0],["2005-08-17",5.0765,5.1184,5.0407,5.092,1658246.0],["2005-08-18",5.0625,5.1246,4.9864,5.1107,1020898.0],["2005-08-19",5.1417,5.165,5.0905,5.1479,934548.0],["2005-08-22",5.1619,5.1728,5.1308,5.1635,1166643.0],["2005-08-23",5.1417,5.193,5.1417,5.1495,1039174.0],["2005-08-24",5.1573,5.193,5.1324,5.151,1214615.0],["2005-08-25",5.1573,5.1743,5.1138,5.1681,1054022.0],["2005-08-26",5.1883,5.1899,5.1169,5.12,1105650.0],["2005-08-29",5.1371,5.1868,5.0998,5.1868,1033234.0],["2005-08-30",5.1883,5.2116,5.1526,5.1821,1087831.0],["2005-08-31",5.1759,5.2831,5.1759,5.2815,1147911.0],["2005-09-01",5.2815,5.3095,5.2396,5.2536,1305535.0],["2005-09-02",5.2738,5.2738,5.165,5.1883,1075496.0],["2005-09-06",5.1868,5.2007,5.1277,5.1526,888403.0],["2005-09-07",5.1526,5.2085,5.1169,5.207,1837571.0],["2005-09-08",5.1961,5.2815,5.1883,5.2116,966987.0],["2005-09-09",5.2427,5.3374,5.2411,5.3126,1181949.0],["2005-09-12",5.3204,5.3312,5.2489,5.2675,954879.0],["2005-09-13",5.2349,5.2986,5.2334,5.2536,550769.0],["2005-09-14",5.266,5.3126,5.2163,5.2287,861676.0],["2005-09-15",5.2349,5.2691,5.207,5.2194,910790.0],["2005-09-16",5.2272,5.2536,5.2054,5.2489,1003537.0],["2005-09-19",5.2551,5.3002,5.238,5.2986,866244.0],["2005-09-20",5.499,5.499,5.3002,5.3064,1749850.0],["2005-09-21",5.3095,5.3856,5.2272,5.2722,1654362.0],["2005-09-22",5.2629,5.2629,5.0734,5.0982,1966412.0],["2005-09-23",5.1184,5.1743,5.0796,5.1308,1636316.0],["2005-09-26",5.1262,5.1541,5.0936,5.0967,1393941.0],["2005-09-27",5.0827,5.1091,5.0345,5.0501,1550879.0],["2005-09-28",5.0501,5.1277,5.0501,5.1107,1459275.0],["2005-09-29",5.1262,5.3064,5.1184,5.2893,1650936.0],["2005-09-30",5.2738,5.2986,5.2303,5.2846,1021355.0],["2005-10-03",5.3235,5.4322,5.3235,5.3872,1489429.0],["2005-10-04",5.3949,5.4819,5.2877,5.3002,1078237.0],["2005-10-05",5.3002,5.3297,5.0687,5.0703,1569840.0],["2005-10-06",5.0718,5.1464,4.9382,4.9941,1723808.0],["2005-10-07",4.9941,5.0998,4.9941,5.0392,964702.0],["2005-10-10",5.0143,5.0221,4.8963,4.9274,1452878.0],["2005-10-11",4.932,4.9848,4.8388,4.8528,1818611.0],["2005-10-12",4.8202,4.8388,4.7378,4.7751,2013927.0],["2005-10-13",4.7751,4.7751,4.5266,4.5809,3585594.0],["2005-10-14",4.5809,4.6508,4.5204,4.6369,2155560.0],["2005-10-17",4.6369,4.7021,4.6058,4.6415,1979889.0],["2005-10-18",4.6602,4.6602,4.539,4.5499,1340029.0],["2005-10-19",4.5328,4.5375,4.4163,4.5126,2094338.0],["2005-10-20",4.5064,4.5328,4.3806,4.4194,2686683.0],["2005-10-21",4.4194,4.4675,4.4039,4.4225,2165611.0],["2005-10-24",4.4613,4.511,4.4054,4.4272,5062687.0],["2005-10-25",4.4411,4.4722,4.4147,4.4629,4176797.0],["2005-10-26",4.452,4.5312,4.4209,4.4272,3236309.0],["2005-10-27",4.4209,4.4538,4.3503,4.3628,1606619.0],["2005-10-28",4.377,4.468,4.377,4.4617,3074574.0],["2005-10-31",4.4711,4.5276,4.4664,4.5087,1524152.0],["2005-11-01",4.4554,4.457,4.3707,4.3848,2050934.0],["2005-11-02",4.4083,4.4177,4.3503,4.3644,1725864.0],["2005-11-03",4.3911,4.4962,4.3691,4.4868,3182398.0],["2005-11-04",4.4978,4.5025,4.4083,4.4319,1780461.0],["2005-11-07",4.4491,4.4491,4.3424,4.3628,1572124.0],["2005-11-08",4.3487,4.4099,4.2656,4.377,2197364.0],["2005-11-09",4.3879,4.4099,4.2719,4.3079,2288740.0],["2005-11-10",4.2985,4.3032,4.1589,4.2044,4241217.0],["2005-11-11",4.2138,4.2358,4.1997,4.2201,1677663.0],["2005-11-14",4.2719,4.3079,4.2562,4.2828,2991422.0],["2005-11-15",4.2844,4.3126,4.2185,4.2279,2834940.0],["2005-11-16",4.242,4.2656,4.2044,4.2358,1973493.0],["2005-11-17",4.2593,4.3064,4.2326,4.2467,2510327.0],["2005-11-18",4.286,4.3346,4.2718,4.3221,2492280.0],["2005-11-21",4.3754,4.3832,4.3095,4.3283,1703020.0],["2005-11-22",4.333,4.3754,4.2938,4.3738,1826149.0],["2005-11-23",4.3754,4.413,4.3393,4.4021,1347568.0],["2005-11-25",4.4366,4.4397,4.3879,4.3958,484521.0],["2005-11-28",4.3989,4.3989,4.2938,4.2938,1052880.0],["2005-11-29",4.3283,4.3644,4.3126,4.3189,1108391.0],["2005-11-30",4.3252,4.3723,4.297,4.3032,1201366.0],["2005-12-01",4.3095,4.3581,4.3048,4.3519,1267842.0],["2005-12-02",4.3346,4.3519,4.2907,4.3424,1346425.0],["2005-12-05",4.3283,4.3487,4.3048,4.3142,1626264.0],["2005-12-06",4.3283,4.3613,4.3064,4.3142,1556819.0],["2005-12-07",4.3095,4.3534,4.3064,4.3346,3111581.0],["2005-12-08",4.3613,4.4099,4.333,4.377,2410042.0],["2005-12-09",4.3723,4.4021,4.2844,4.2938,1742083.0],["2005-12-12",4.3393,4.3738,4.3017,4.3205,1397824.0],["2005-12-13",4.3205,4.3613,4.3095,4.3566,953052.0],["2005-12-14",4.3628,4.4397,4.3628,4.4068,1288173.0],["2005-12-15",4.4256,4.4397,4.3613,4.4146,1605019.0],["2005-12-16",4.4177,4.4397,4.3158,4.3221,2592337.0],["2005-12-19",4.322,4.3519,4.286,4.2985,1058591.0],["2005-12-20",4.2985,4.3707,4.2938,4.297,1169841.0],["2005-12-21",4.3142,4.3346,4.2373,4.2577,1115244.0],["2005-12-22",4.2656,4.2828,4.2091,4.2342,1101081.0],["2005-12-23",4.2436,4.2907,4.2358,4.2813,1202280.0],["2005-12-27",4.2718,4.2797,4.1793,4.1809,882921.0],["2005-12-28",4.1981,4.2232,4.1824,4.2075,953280.0],["2005-12-29",4.1981,4.2264,4.1809,4.1871,899825.0],["2005-12-30",4.173,4.206,4.126,4.1777,1136489.0],["2006-01-03",4.2154,4.2922,4.1997,4.286,1783888.0],["2006-01-04",4.2907,4.3424,4.2373,4.3362,1472981.0],["2006-01-05",4.3456,4.377,4.2985,4.3738,2377375.0],["2006-01-06",4.3754,4.3989,4.3472,4.3707,1602050.0],["2006-01-09",4.3864,4.4052,4.3597,4.3958,1355335.0],["2006-01-10",4.3958,4.4146,4.3707,4.3926,1433233.0],["2006-01-11",4.4083,4.4789,4.4036,4.4617,1689771.0],["2006-01-12",4.4789,4.4931,4.4397,4.4476,1551336.0],["2006-01-13",4.435,4.4774,4.4209,4.4711,1014959.0],["2006-01-17",4.4632,4.4962,4.4381,4.4899,1149967.0],["2006-01-18",4.5574,4.6688,4.5244,4.606,3013352.0],["2006-01-19",4.6154,4.6217,4.5338,4.5558,1755105.0],["2006-01-20",4.5558,4.5903,4.5134,4.5182,1204107.0],["2006-01-23",4.537,4.5589,4.5025,4.5338,1150881.0],["2006-01-24",4.5511,4.5668,4.4507,4.4585,1858588.0],["2006-01-25",4.4005,4.4507,4.3926,4.446,2391081.0],["2006-01-26",4.4554,4.4711,4.4083,4.4381,1070927.0],["2006-01-27",4.4635,4.5031,4.435,4.4429,1748937.0],["2006-01-30",4.4714,4.4714,4.4223,4.4413,1423867.0],["2006-01-31",4.4413,4.4888,4.4318,4.4778,1327693.0],["2006-02-01",4.4762,4.4778,4.3954,4.3969,4737389.0],["2006-02-02",4.3748,4.389,4.3082,4.3352,3019977.0],["2006-02-03",4.3352,4.3352,4.2496,4.2654,2416895.0],["2006-02-06",4.2718,4.2924,4.2258,4.2607,1841226.0],["2006-02-07",4.2623,4.2718,4.2211,4.2353,1252537.0],["2006-02-08",4.2385,4.2385,4.1957,4.2116,1270812.0],["2006-02-09",4.2052,4.2512,4.2005,4.2147,1741627.0],["2006-02-10",4.2211,4.2448,4.1894,4.2131,1002395.0],["2006-02-13",4.2163,4.2369,4.2052,4.2131,1109762.0],["2006-02-14",4.2179,4.2179,4.1751,4.2084,1009019.0],["2006-02-15",4.7535,4.9119,4.4841,4.7788,12656947.0],["2006-02-16",4.7772,4.7772,4.7138,4.7503,4794499.0],["2006-02-17",4.7519,4.8184,4.7376,4.8105,3682224.0],["2006-02-21",4.8327,4.8723,4.8105,4.8707,1626264.0],["2006-02-22",4.9087,5.0165,4.8834,5.0038,6699003.0],["2006-02-23",5.0656,5.0672,4.9864,4.9927,3054243.0],["2006-02-24",5.0086,5.0323,4.9436,4.9579,1147911.0],["2006-02-27",4.9911,4.9911,4.9167,4.9515,1588572.0],["2006-02-28",4.9515,4.9515,4.8343,4.8469,2689653.0],["2006-03-01",4.8644,4.8961,4.8343,4.8755,1388001.0],["2006-03-02",4.8438,4.8533,4.8089,4.8311,1173496.0],["2006-03-03",4.8168,4.8343,4.7376,4.7487,2082459.0],["2006-03-06",4.7297,4.7376,4.6568,4.6647,1232205.0],["2006-03-07",4.6441,4.7202,4.6441,4.6853,1029579.0],["2006-03-08",4.6711,4.7138,4.5776,4.6552,1664642.0],["2006-03-09",4.6505,4.6584,4.5934,4.595,857107.0],["2006-03-10",4.5823,4.6489,4.5792,4.6346,838832.0],["2006-03-13",4.6267,4.679,4.6251,4.6616,983663.0],["2006-03-14",4.6505,4.7598,4.6505,4.7471,1211874.0],["2006-03-15",4.7297,4.8279,4.7265,4.8105,1708046.0],["2006-03-16",4.8137,4.8454,4.7994,4.8248,2046366.0],["2006-03-17",4.8248,4.8454,4.8042,4.8248,1420668.0],["2006-03-20",4.8168,4.8564,4.7836,4.8121,1157277.0],["2006-03-21",4.8026,4.8232,4.7424,4.7725,2265211.0],["2006-03-22",4.7756,4.8152,4.7756,4.7994,1586973.0],["2006-03-23",4.7693,4.8295,4.7535,4.8073,1178294.0],["2006-03-24",4.8184,4.8802,4.8026,4.8739,1262816.0],["2006-03-27",4.877,4.9483,4.8628,4.9452,2122436.0],["2006-03-28",4.9594,5.0672,4.9293,5.026,2373720.0],["2006-03-29",5.026,5.1306,5.0149,5.1084,2523805.0],["2006-03-30",5.11,5.1321,5.102,5.1258,2473091.0],["2006-03-31",5.1496,5.1623,5.0941,5.11,2177719.0],["2006-04-03",5.1686,5.2779,5.1401,5.2383,3132141.0],["2006-04-04",5.2114,5.3033,5.2114,5.2858,1912271.0],["2006-04-05",5.27,5.3476,5.2494,5.3397,2089084.0],["2006-04-06",5.3159,5.3397,5.2668,5.2843,1472067.0],["2006-04-07",5.2922,5.3159,5.2446,5.2526,1507932.0],["2006-04-10",5.2446,5.2874,5.167,5.1876,1276751.0],["2006-04-11",5.1892,5.2114,5.1242,5.148,1481205.0],["2006-04-12",5.1718,5.1924,5.0941,5.1195,1401708.0],["2006-04-13",5.1226,5.1448,5.0941,5.1084,850939.0],["2006-04-17",5.129,5.1496,5.1005,5.1448,940716.0],["2006-04-18",5.1496,5.205,5.1496,5.186,1250024.0],["2006-04-19",5.167,5.2652,5.1623,5.2573,787890.0],["2006-04-20",5.2668,5.2969,5.2098,5.2272,710448.0],["2006-04-21",5.2589,5.3064,5.2336,5.2874,879722.0],["2006-04-24",5.2953,5.2953,5.2209,5.2858,731693.0],["2006-04-25",5.2922,5.2922,5.2066,5.2415,1117072.0],["2006-04-26",5.2431,5.3175,5.1955,5.1971,1330435.0],["2006-04-27",5.1523,5.2451,5.1316,5.2163,1149739.0],["2006-04-28",5.2147,5.309,5.1315,5.2787,1100624.0],["2006-05-01",5.3011,5.309,5.2099,5.2275,1319698.0],["2006-05-02",5.1699,5.2963,5.1667,5.2547,904851.0],["2006-05-03",5.2563,5.3362,5.2163,5.2211,2890451.0],["2006-05-04",5.2259,5.3122,5.1747,5.2195,1163902.0],["2006-05-05",5.2051,5.2291,5.0932,5.2163,2986396.0],["2006-05-08",5.2003,5.2115,5.1523,5.2019,764589.0],["2006-05-09",5.2115,5.2211,5.1539,5.1571,1453335.0],["2006-05-10",5.1763,5.3906,5.1715,5.3106,2776460.0],["2006-05-11",5.3122,5.3218,5.1907,5.2035,2567894.0],["2006-05-12",5.1731,5.2083,5.0644,5.0948,1305991.0],["2006-05-15",5.0532,5.1188,5.0292,5.0932,1737286.0],["2006-05-16",5.0932,5.114,5.034,5.0404,1087146.0],["2006-05-17",5.0004,5.0612,4.9077,4.9876,1865898.0],["2006-05-18",5.01,5.0244,4.9349,4.9477,1290914.0],["2006-05-19",4.9684,5.0356,4.9189,4.9828,1050367.0],["2006-05-22",4.946,4.9972,4.8693,4.9572,1971209.0],["2006-05-23",4.9924,4.9972,4.8213,4.8437,1585374.0],["2006-05-24",4.8533,4.9668,4.8037,4.954,1674922.0],["2006-05-25",4.9716,5.0628,4.9572,5.05,1163216.0],["2006-05-26",5.082,5.1124,5.0468,5.0884,867158.0],["2006-05-30",5.0708,5.1939,5.0708,5.1475,1507476.0],["2006-05-31",5.1443,5.3826,5.1443,5.3714,6265195.0],["2006-06-01",5.3954,5.4338,5.3202,5.4322,1850136.0],["2006-06-02",5.437,5.5841,5.4274,5.5649,2491138.0],["2006-06-05",5.5569,5.6209,5.3426,5.4738,1981717.0],["2006-06-06",5.4738,5.5169,5.341,5.4498,1803991.0],["2006-06-07",5.437,5.4626,5.3666,5.3778,1204107.0],["2006-06-08",5.317,5.4242,5.3138,5.4226,1654591.0],["2006-06-09",5.421,5.4977,5.397,5.4642,1341628.0],["2006-06-12",5.469,5.469,5.341,5.349,1504277.0],["2006-06-13",5.325,5.3554,5.1939,5.2083,1910444.0],["2006-06-14",5.2035,5.2291,5.1331,5.1747,1675379.0],["2006-06-15",5.1843,5.3762,5.1747,5.3666,1239515.0],["2006-06-16",5.3938,5.4002,5.2915,5.3634,1162074.0],["2006-06-19",5.357,5.357,5.1971,5.2403,1089659.0],["2006-06-20",5.2179,5.2691,5.2035,5.2579,1239744.0],["2006-06-21",5.2451,5.3362,5.2387,5.3043,1292970.0],["2006-06-22",5.3043,5.3059,5.2131,5.2323,889317.0],["2006-06-23",5.2163,5.3266,5.1923,5.3186,1278807.0],["2006-06-26",5.3186,5.3698,5.3011,5.3698,683264.0],["2006-06-27",5.3618,5.3954,5.3011,5.3698,1396911.0],["2006-06-28",5.3778,5.4338,5.341,5.4018,1448995.0],["2006-06-29",5.413,5.5009,5.4098,5.4722,1365843.0],["2006-06-30",5.477,5.5041,5.3586,5.4434,1776578.0],["2006-07-03",5.4274,5.5841,5.421,5.5697,1076181.0],["2006-07-05",5.5441,5.5665,5.4082,5.4498,2096851.0],["2006-07-06",5.4338,5.469,5.2755,5.3059,1989256.0],["2006-07-07",5.2835,5.4242,5.2835,5.4146,1727235.0],["2006-07-10",5.4913,5.8432,5.4913,5.7376,5329734.0],["2006-07-11",5.7072,5.8048,5.6848,5.7952,1868411.0],["2006-07-12",5.7792,5.8192,5.6784,5.736,1605933.0],["2006-07-13",5.736,5.784,5.6257,5.6625,1725407.0],["2006-07-14",5.6385,5.7328,5.6257,5.7184,1383433.0],["2006-07-17",5.7088,5.7648,5.7072,5.7536,1533975.0],["2006-07-18",5.7536,5.8863,5.7488,5.8368,2595992.0],["2006-07-19",5.8959,5.9087,5.8128,5.8623,2459842.0],["2006-07-20",5.8527,5.8847,5.7968,5.816,1152708.0],["2006-07-21",5.8064,5.8527,5.7616,5.8032,996227.0],["2006-07-24",5.8463,5.9551,5.8304,5.9519,1886001.0],["2006-07-25",5.9647,6.0478,5.9007,5.9583,1250481.0],["2006-07-26",5.9423,6.0478,5.9215,6.0334,1074353.0],["2006-07-27",6.0205,6.0786,5.9351,5.956,1034376.0],["2006-07-28",5.9931,6.0883,5.9915,6.0754,749969.0],["2006-07-31",6.0754,6.0818,6.0012,6.0012,1482347.0],["2006-08-01",5.9931,6.0963,5.9899,6.056,1441685.0],["2006-08-02",6.0496,6.127,6.0318,6.0576,918100.0],["2006-08-03",6.0802,6.156,6.0496,6.0899,1612786.0],["2006-08-04",6.1254,6.1415,6.006,6.0576,1043514.0],["2006-08-07",6.0625,6.0883,6.0141,6.0512,1040316.0],["2006-08-08",6.0963,6.2173,6.0851,6.1818,1974864.0],["2006-08-09",6.2189,6.2883,6.2092,6.2173,2333286.0],["2006-08-10",6.2044,6.3173,6.1834,6.3173,2050021.0],["2006-08-11",6.3302,6.3302,6.2496,6.2625,1215301.0],["2006-08-14",6.3173,6.3302,6.2463,6.2608,1644996.0],["2006-08-15",6.2738,6.2996,6.2302,6.2705,1834145.0],["2006-08-16",6.2673,6.2883,6.2367,6.2754,3902669.0],["2006-08-17",6.2754,6.2979,6.2238,6.2431,1200224.0],["2006-08-18",6.235,6.2738,6.2254,6.2608,1096512.0],["2006-08-21",6.2512,6.2996,6.1705,6.1818,1842825.0],["2006-08-22",6.1592,6.2447,6.148,6.2254,1774065.0],["2006-08-23",6.2415,6.2463,6.0544,6.0867,1219870.0],["2006-08-24",6.1028,6.1367,6.0415,6.0544,1569611.0],["2006-08-25",6.0544,6.1076,6.0334,6.1012,1365386.0],["2006-08-28",6.0996,6.1318,6.0818,6.1141,1002395.0],["2006-08-29",6.1028,6.1738,6.0899,6.156,1004451.0],["2006-08-30",6.1641,6.1689,6.0947,6.1028,1098340.0],["2006-08-31",6.0641,6.198,6.056,6.1721,1281777.0],["2006-09-01",6.2012,6.2592,6.1899,6.2302,926781.0],["2006-09-05",6.2318,6.3431,6.2238,6.2979,1290001.0],["2006-09-06",6.2979,6.3108,6.1721,6.1963,2053219.0],["2006-09-07",6.1963,6.2641,6.1544,6.2157,1236089.0],["2006-09-08",6.2415,6.3012,6.2221,6.227,1337059.0],["2006-09-11",6.2205,6.256,6.1705,6.2157,1198168.0],["2006-09-12",6.2334,6.2367,6.1367,6.1802,1169841.0],["2006-09-13",6.1496,6.1931,6.1012,6.1834,1072754.0],["2006-09-14",6.1834,6.2092,6.1189,6.1399,1458818.0],["2006-09-15",6.1189,6.148,6.0125,6.0141,2924946.0],["2006-09-18",6.0302,6.0415,5.9722,6.0076,2219295.0],["2006-09-19",5.9899,6.0383,5.9076,5.9625,1543341.0],["2006-09-20",5.9399,5.9947,5.9318,5.9657,1080978.0],["2006-09-21",5.9899,5.9899,5.9335,5.9512,1025696.0],["2006-09-22",5.9996,6.0222,5.9512,5.977,1014730.0],["2006-09-25",6.0641,6.1367,5.9867,6.0996,1760816.0],["2006-09-26",6.0673,6.0899,6.0318,6.0689,982064.0],["2006-09-27",6.0464,6.1205,6.0464,6.106,1069785.0],["2006-09-28",6.106,6.127,6.0512,6.0834,955108.0],["2006-09-29",6.0963,6.1351,6.0786,6.0947,1664871.0],["2006-10-02",6.0754,6.2238,6.0754,6.1689,1568697.0],["2006-10-03",6.1802,6.2367,6.1528,6.1915,1281092.0],["2006-10-04",6.1673,6.2463,6.1641,6.2302,1168699.0],["2006-10-05",6.2173,6.2818,6.2141,6.2496,845000.0],["2006-10-06",6.2254,6.2576,6.177,6.2431,822841.0],["2006-10-09",6.2141,6.2496,6.1996,6.2254,644201.0],["2006-10-10",6.2238,6.2576,6.206,6.2479,385150.0],["2006-10-11",6.2479,6.3705,6.2367,6.3237,1132149.0],["2006-10-12",6.3463,6.3479,6.2979,6.3463,573156.0],["2006-10-13",6.3302,6.3834,6.3205,6.3705,609249.0],["2006-10-16",6.3705,6.4141,6.3496,6.4125,643059.0],["2006-10-17",6.4125,6.4705,6.4125,6.4689,736262.0],["2006-10-18",6.4657,6.5576,6.4576,6.5399,1402165.0],["2006-10-19",6.5253,6.6076,6.5237,6.5963,920156.0],["2006-10-20",6.6141,6.6141,6.5592,6.6092,865102.0],["2006-10-23",6.5882,6.6399,6.5528,6.6124,841116.0],["2006-10-24",6.5818,6.6866,6.556,6.685,966073.0],["2006-10-25",6.685,6.7366,6.6608,6.7269,738547.0],["2006-10-26",6.7415,6.7511,6.6721,6.7511,877895.0],["2006-10-27",6.7836,6.8243,6.7479,6.7739,906907.0],["2006-10-30",6.7414,6.8243,6.7381,6.8178,757735.0],["2006-10-31",6.7966,6.8129,6.7349,6.7658,1131463.0],["2006-11-01",6.7658,6.8568,6.7268,6.7625,1842825.0],["2006-11-02",6.4391,6.7268,6.3075,6.7105,2631629.0],["2006-11-03",6.7073,6.7641,6.678,6.7544,1358761.0],["2006-11-06",6.6487,6.7398,6.6471,6.717,1824550.0],["2006-11-07",6.7089,6.7625,6.6991,6.7511,1022726.0],["2006-11-08",6.7203,6.8015,6.717,6.7739,1038031.0],["2006-11-09",6.7804,6.8308,6.7479,6.7885,923354.0],["2006-11-10",6.8015,6.8308,6.7658,6.795,1205249.0],["2006-11-13",6.7641,6.8031,6.7316,6.7771,1292057.0],["2006-11-14",6.7706,6.8129,6.743,6.8048,1207762.0],["2006-11-15",6.821,6.8503,6.7853,6.8194,1700736.0],["2006-11-16",6.8308,6.8389,6.7333,6.7446,1285432.0],["2006-11-17",6.7333,6.7771,6.7138,6.743,1862243.0],["2006-11-20",6.73,6.73,6.6796,6.7219,2628659.0],["2006-11-21",6.7333,6.7528,6.6943,6.7365,2005703.0],["2006-11-22",6.7284,6.7495,6.717,6.7414,1589942.0],["2006-11-24",6.7349,6.8291,6.7284,6.8226,321187.0],["2006-11-27",6.8194,6.8324,6.7414,6.743,1219870.0],["2006-11-28",6.7398,6.8893,6.7235,6.8665,1604791.0],["2006-11-29",6.8665,6.9803,6.8568,6.964,1562530.0],["2006-11-30",7.0616,7.0989,7.0128,7.0274,1806504.0],["2006-12-01",7.0274,7.1103,6.9787,7.0973,1541285.0],["2006-12-04",7.0973,7.2046,7.0892,7.1834,1277665.0],["2006-12-05",7.1704,7.229,7.1591,7.1932,1062018.0],["2006-12-06",7.1704,7.1981,7.1022,7.1282,1067729.0],["2006-12-07",7.1184,7.1509,7.0502,7.0778,981378.0],["2006-12-08",7.0567,7.1087,7.0388,7.0924,1018614.0],["2006-12-11",7.0729,7.0811,7.0323,7.0453,1102908.0],["2006-12-12",7.0437,7.0616,6.9982,7.0128,1611873.0],["2006-12-13",7.0128,7.0486,7.0112,7.0242,1335917.0],["2006-12-14",7.0242,7.0989,7.0144,7.0616,1692740.0],["2006-12-15",7.0616,7.0908,7.0421,7.0697,1860644.0],["2006-12-18",7.0567,7.0697,6.9689,6.9868,1334318.0],["2006-12-19",6.9884,7.0404,6.9575,7.0193,1091029.0],["2006-12-20",7.0079,7.0697,7.0079,7.0372,1019528.0],["2006-12-21",7.0486,7.0713,6.9413,6.9917,1104279.0],["2006-12-22",7.0144,7.0421,6.9852,7.0079,777381.0],["2006-12-26",7.0177,7.0713,6.9965,7.0534,674126.0],["2006-12-27",7.0404,7.1396,7.0307,7.1119,833578.0],["2006-12-28",7.1054,7.1266,7.0681,7.0729,544373.0],["2006-12-29",7.0729,7.0973,6.9933,7.0079,629581.0],["2007-01-03",7.0469,7.0941,6.9234,7.003,2633685.0],["2007-01-04",6.9819,7.0225,6.9137,6.9299,1415643.0],["2007-01-05",6.9234,6.9234,6.7901,6.8031,2287827.0],["2007-01-08",6.7983,6.7999,6.73,6.769,2028090.0],["2007-01-09",6.7674,6.808,6.7073,6.7934,1056763.0],["2007-01-10",6.7576,6.7885,6.7268,6.7414,1318099.0],["2007-01-11",6.7398,6.834,6.6634,6.7446,1199995.0],["2007-01-12",6.7349,6.8015,6.7333,6.769,1230149.0],["2007-01-16",6.7658,6.8291,6.7593,6.7706,951681.0],["2007-01-17",6.7495,6.8503,6.7495,6.8113,606737.0],["2007-01-18",6.8015,6.8552,6.7885,6.8145,886347.0],["2007-01-19",6.7999,6.8763,6.7853,6.8552,991886.0],["2007-01-22",6.8438,6.9039,6.8356,6.8633,1196112.0],["2007-01-23",6.8568,6.9787,6.8568,6.9673,1205706.0],["2007-01-24",6.9754,7.0502,6.964,7.0323,834034.0],["2007-01-25",7.016,7.0372,6.9299,6.9657,928609.0],["2007-01-26",6.9657,6.9868,6.9137,6.9738,909877.0],["2007-01-29",6.9967,7.0344,6.9689,7.0082,948483.0],["2007-01-30",7.0377,7.0606,7.0213,7.0524,937746.0],["2007-01-31",7.0311,7.0704,6.9951,7.0295,974068.0],["2007-02-01",7.036,7.0901,7.0197,7.0606,1373838.0],["2007-02-02",7.0573,7.0868,7.0459,7.0524,931578.0],["2007-02-05",7.041,7.1409,7.0131,7.0721,1351223.0],["2007-02-06",7.0737,7.1311,7.0606,7.0901,1283147.0],["2007-02-07",7.1098,7.1556,7.0934,7.1442,2020323.0],["2007-02-08",7.1442,7.1818,7.1392,7.1687,1078694.0],["2007-02-09",7.1655,7.1835,7.1032,7.1294,662476.0],["2007-02-12",7.0967,7.1212,7.0606,7.0836,1058591.0],["2007-02-13",7.0885,7.136,7.0885,7.1343,812104.0],["2007-02-14",7.1245,7.1786,7.118,7.1311,925867.0],["2007-02-15",7.1196,7.1294,7.0672,7.0754,1052880.0],["2007-02-16",7.0737,7.0803,7.0262,7.0688,2574290.0],["2007-02-20",7.0524,7.0836,7.0246,7.0623,809591.0],["2007-02-21",7.0311,7.095,7.0115,7.077,675726.0],["2007-02-22",7.0573,7.1048,7.0115,7.0475,833349.0],["2007-02-23",7.0147,7.0524,6.959,6.9984,1191543.0],["2007-02-26",6.9918,7.0311,6.9574,7.0033,1335917.0],["2007-02-27",6.9836,6.9836,6.7166,6.8952,2589139.0],["2007-02-28",6.8935,6.9459,6.8247,6.8247,2627974.0],["2007-03-01",6.8247,6.9656,6.7657,6.9066,2187998.0],["2007-03-02",6.8673,6.9132,6.8264,6.8378,1753277.0],["2007-03-05",6.6937,6.7723,6.5692,6.5724,2015755.0],["2007-03-06",6.52,6.7199,6.4315,6.6953,2194623.0],["2007-03-07",6.7657,7.1048,6.733,6.9509,3650471.0],["2007-03-08",7.0033,7.1229,6.8902,7.0328,1403307.0],["2007-03-09",7.0573,7.1229,7.0344,7.0557,1055393.0],["2007-03-12",7.0557,7.2506,7.0557,7.2097,1782974.0],["2007-03-13",7.1851,7.2834,7.1458,7.2506,2057559.0],["2007-03-14",7.2425,7.3391,7.208,7.2998,2718664.0],["2007-03-15",7.2949,7.4325,7.29,7.3817,1206392.0],["2007-03-16",7.3817,7.4358,7.3293,7.3358,1054022.0],["2007-03-19",7.3506,7.5029,7.3506,7.5013,1152023.0],["2007-03-20",7.2932,7.4423,7.29,7.439,2442709.0],["2007-03-21",7.4652,7.5652,7.4063,7.5357,1059505.0],["2007-03-22",7.5422,7.5898,7.4882,7.5144,1495825.0],["2007-03-23",7.5144,7.5816,7.5111,7.557,1159333.0],["2007-03-26",7.5734,7.5783,7.4505,7.4882,2373492.0],["2007-03-27",7.4653,7.5603,7.439,7.5275,1532604.0],["2007-03-28",7.5291,7.5652,7.4554,7.4964,1812671.0],["2007-03-29",7.5177,7.5193,7.4145,7.4652,1725179.0],["2007-03-30",7.48,7.4947,6.8804,7.3719,2181830.0],["2007-04-02",7.3752,7.4308,7.3473,7.4194,1451965.0],["2007-04-03",7.4161,7.4161,7.2425,7.3014,3363551.0],["2007-04-04",7.3063,7.4259,7.2883,7.4096,1720839.0],["2007-04-05",7.3883,7.4734,7.3588,7.4407,1003308.0],["2007-04-09",7.4259,7.5062,7.4145,7.4882,1183091.0],["2007-04-10",7.4603,7.5439,7.4456,7.5242,832664.0],["2007-04-11",7.5062,7.521,7.4046,7.4227,2385599.0],["2007-04-12",7.4079,7.4538,7.403,7.4472,1018842.0],["2007-04-13",7.439,7.462,7.421,7.439,542773.0],["2007-04-16",7.462,7.4849,7.3866,7.403,834263.0],["2007-04-17",7.3964,7.4947,7.3866,7.4734,1260303.0],["2007-04-18",7.4227,7.6455,7.3997,7.5537,2905300.0],["2007-04-19",7.6127,7.6127,7.444,7.557,2136371.0],["2007-04-20",7.5848,7.616,7.5324,7.5881,935005.0],["2007-04-23",7.5898,7.6815,7.5685,7.6029,884063.0],["2007-04-24",7.5881,7.693,7.5357,7.6799,1027523.0],["2007-04-25",7.688,7.8371,7.6831,7.7241,1577150.0],["2007-04-26",7.5871,7.7703,7.5871,7.7472,1135804.0],["2007-04-27",7.7884,7.9617,7.6548,7.9204,2123350.0],["2007-04-30",7.9402,8.1102,7.9221,7.9881,3345504.0],["2007-05-01",7.9716,8.0475,7.9089,8.0343,1760359.0],["2007-05-02",8.0096,8.1185,7.9584,8.0475,1478921.0],["2007-05-03",8.0392,8.1218,8.0128,8.0343,1673323.0],["2007-05-04",8.0574,8.1383,8.036,8.1218,2307929.0],["2007-05-07",8.1597,8.262,8.1597,8.1746,2367552.0],["2007-05-08",8.1614,8.2422,8.1432,8.2241,1803077.0],["2007-05-09",8.201,8.3495,8.201,8.2983,1328150.0],["2007-05-10",8.2835,8.3033,8.2488,8.262,1951334.0],["2007-05-11",8.2637,8.3363,8.2323,8.2917,1283147.0],["2007-05-14",8.2736,8.3627,8.2736,8.3495,1073440.0],["2007-05-15",8.3396,8.4947,8.3066,8.3082,1900164.0],["2007-05-16",8.3082,8.366,8.2802,8.3082,1458589.0],["2007-05-17",8.2571,8.3528,8.2521,8.3099,1157734.0],["2007-05-18",8.3033,8.4138,8.2934,8.399,2326890.0],["2007-05-21",8.4501,8.6118,8.399,8.5673,1890569.0],["2007-05-22",8.5508,8.7785,8.5508,8.7438,2852987.0],["2007-05-23",8.7669,8.8445,8.7306,8.7521,2108730.0],["2007-05-24",8.7504,8.762,8.6118,8.6217,2498905.0],["2007-05-25",8.6217,8.6679,8.5062,8.5986,1512044.0],["2007-05-29",8.6382,8.8049,8.6003,8.7851,1759673.0],["2007-05-30",8.7471,8.9419,8.6976,8.9419,2270237.0],["2007-05-31",8.9518,9.059,8.8956,8.927,1837343.0],["2007-06-01",8.9386,9.0458,8.9006,8.9881,1371554.0],["2007-06-04",8.9914,9.0211,8.9485,9.0062,1359218.0],["2007-06-05",8.9749,8.9765,8.8016,8.8098,1875264.0],["2007-06-06",8.7488,8.8247,8.5689,8.5805,2333971.0],["2007-06-07",8.4815,8.5623,8.2092,8.2241,2509642.0],["2007-06-08",8.1861,8.2752,8.1548,8.2406,1746195.0],["2007-06-11",8.2043,8.2983,8.1713,8.262,1435745.0],["2007-06-12",8.2307,8.2686,8.0954,8.135,1544026.0],["2007-06-13",8.135,8.201,8.0987,8.1812,1528264.0],["2007-06-14",8.1746,8.3379,8.1746,8.333,1072983.0],["2007-06-15",8.3775,8.4666,8.3775,8.4518,1345740.0],["2007-06-18",8.465,8.4732,8.3693,8.3759,806622.0],["2007-06-19",8.3759,8.3759,8.2307,8.2422,1827063.0],["2007-06-20",8.2835,8.4122,8.2752,8.2769,1949964.0],["2007-06-21",8.2455,8.2818,8.1729,8.2587,1369498.0],["2007-06-22",8.2505,8.2587,8.0723,8.1267,1985829.0],["2007-06-25",8.1185,8.2851,8.0822,8.2109,1574637.0],["2007-06-26",8.2307,8.2835,8.0079,8.0178,1729748.0],["2007-06-27",7.9501,8.1465,7.9056,8.1399,2483143.0],["2007-06-28",8.1498,8.3511,8.1498,8.2389,1875264.0],["2007-06-29",8.2373,8.4023,8.2373,8.3181,2182059.0],["2007-07-02",8.3577,8.5689,8.3247,8.5277,1895595.0],["2007-07-03",8.5062,8.6366,8.5062,8.5805,942772.0],["2007-07-05",8.5772,8.7422,8.5772,8.6547,1421811.0],["2007-07-06",8.6333,8.6448,8.526,8.5491,1500394.0],["2007-07-09",8.5986,8.7653,8.5904,8.7405,1147911.0],["2007-07-10",8.6052,8.8296,8.6052,8.7257,2047051.0],["2007-07-11",8.7257,8.8676,8.7257,8.8115,1810159.0],["2007-07-12",8.8709,8.9204,8.8197,8.8577,1726093.0],["2007-07-13",8.8412,8.9237,8.8148,8.8824,1279949.0],["2007-07-16",8.866,8.8858,8.7405,8.762,1589029.0],["2007-07-17",8.7422,8.8709,8.7422,8.7752,1170983.0],["2007-07-18",8.7422,8.8627,8.7191,8.8428,2120837.0],["2007-07-19",8.8758,9.0458,8.8692,9.0178,1160932.0],["2007-07-20",9.0029,9.1201,8.9897,9.0524,2042025.0],["2007-07-23",9.0722,9.1036,9.0112,9.0112,1427978.0],["2007-07-24",8.96,8.9848,8.7686,8.7801,1531462.0],["2007-07-25",8.8263,8.9303,8.7438,8.8709,2921748.0],["2007-07-26",8.7669,8.7917,8.4567,8.5689,2578859.0],["2007-07-27",8.6238,8.6337,8.4476,8.4709,3419975.0],["2007-07-30",8.4792,8.5922,8.4177,8.5224,1956360.0],["2007-07-31",8.5988,8.6387,8.4244,8.4327,2910554.0],["2007-08-01",8.3945,8.6553,8.3945,8.6138,2232087.0],["2007-08-02",8.225,8.3496,7.9359,8.0621,7958850.0],["2007-08-03",8.2283,8.2831,7.9558,7.9857,4361376.0],["2007-08-06",7.876,7.9741,7.557,7.9359,5120026.0],["2007-08-07",7.8677,8.0887,7.7896,7.901,3821573.0],["2007-08-08",7.9309,7.9857,7.6285,7.8428,4491587.0],["2007-08-09",7.6501,7.6783,7.1815,7.2529,5069769.0],["2007-08-10",7.0951,7.5304,6.9538,7.4606,4055952.0],["2007-08-13",7.5271,7.9924,7.5105,7.7597,3314436.0],["2007-08-14",7.7597,7.8179,7.5952,7.66,2699019.0],["2007-08-15",7.66,7.8079,7.4623,7.5055,3634709.0],["2007-08-16",7.2828,7.4075,7.0851,7.3576,4159207.0],["2007-08-17",7.5188,7.5819,7.3909,7.5387,2322321.0],["2007-08-20",7.5421,7.7082,7.5155,7.6351,1448081.0],["2007-08-21",7.5769,7.6434,7.5038,7.5254,1366071.0],["2007-08-22",7.5853,7.7415,7.5753,7.7115,1584917.0],["2007-08-23",7.7448,7.8511,7.7165,7.8046,1237459.0],["2007-08-24",7.8096,7.9192,7.7946,7.8644,1470925.0],["2007-08-27",7.8112,7.8279,7.7198,7.7348,995770.0],["2007-08-28",7.6833,7.768,7.6434,7.685,1425009.0],["2007-08-29",7.7597,7.8179,7.6733,7.788,1370183.0],["2007-08-30",7.7265,7.8411,7.6717,7.6933,1361959.0],["2007-08-31",7.7198,7.8312,7.655,7.7847,1574180.0],["2007-09-04",7.778,7.9292,7.768,7.8627,1080521.0],["2007-09-05",7.7797,7.8561,7.7414,7.7847,1302336.0],["2007-09-06",7.7714,7.8312,7.7331,7.7797,1449223.0],["2007-09-07",7.7132,7.8478,7.6866,7.7315,1219413.0],["2007-09-10",7.7863,7.8096,7.6152,7.6733,1253907.0],["2007-09-11",7.685,7.7813,7.6451,7.7597,671157.0],["2007-09-12",7.7082,7.9076,7.6999,7.8561,1019985.0],["2007-09-13",7.8694,7.9425,7.8428,7.9026,1194513.0],["2007-09-14",7.7514,7.7946,7.6218,7.7082,2213584.0],["2007-09-17",7.6766,7.7365,7.66,7.67,1104279.0],["2007-09-18",7.7182,7.7946,7.6434,7.7365,1252993.0],["2007-09-19",7.7198,7.8312,7.7082,7.7448,1136032.0],["2007-09-20",7.7431,7.8495,7.7431,7.8096,1443512.0],["2007-09-21",7.8594,7.891,7.7996,7.8013,1601136.0],["2007-09-24",7.7763,7.8195,7.6916,7.7066,1231292.0],["2007-09-25",7.6766,7.6982,7.577,7.5969,1417927.0],["2007-09-26",7.6202,7.8461,7.6102,7.7979,1477321.0],["2007-09-27",7.8395,7.8993,7.8096,7.8561,1123468.0],["2007-09-28",7.8461,7.9159,7.8411,7.876,1810387.0],["2007-10-01",7.9126,8.0954,7.9026,8.0638,1416556.0],["2007-10-02",8.0289,8.1053,7.9492,8.0572,1777492.0],["2007-10-03",8.0239,8.0405,7.9126,7.9342,1463615.0],["2007-10-04",7.9475,7.9791,7.8927,7.9575,930893.0],["2007-10-05",7.9973,8.0422,7.9774,8.0256,1014045.0],["2007-10-08",8.004,8.0422,7.9093,7.9408,1052423.0],["2007-10-09",7.9492,8.009,7.9159,8.009,1045113.0],["2007-10-10",7.9757,8.009,7.8677,7.9209,1538772.0],["2007-10-11",7.9757,8.0306,7.9126,7.9674,1722438.0],["2007-10-12",8.009,8.0754,7.9791,8.0273,826039.0],["2007-10-15",8.0272,8.0405,7.9026,7.9408,1099482.0],["2007-10-16",7.9226,7.9392,7.8395,7.8428,1310103.0],["2007-10-17",7.9176,7.9708,7.7946,7.8627,1371554.0],["2007-10-18",7.8727,8.0572,7.8677,8.0273,1631975.0],["2007-10-19",8.0223,8.0322,7.9342,7.9442,1797137.0],["2007-10-22",7.9126,7.994,7.8345,7.8744,1935801.0],["2007-10-23",7.9674,8.0272,7.8611,7.8993,1447853.0],["2007-10-24",7.8528,8.0555,7.8528,8.0555,1677206.0],["2007-10-25",8.0621,8.2017,8.0272,8.2017,1685887.0],["2007-10-26",8.2333,8.2865,8.1984,8.2582,1161389.0],["2007-10-29",8.3352,8.3938,8.2733,8.3419,2397706.0],["2007-10-30",8.3034,8.377,8.285,8.2883,1092400.0],["2007-10-31",8.29,8.4022,8.2515,8.3586,1636544.0],["2007-11-01",8.5344,8.7017,8.4942,8.5545,4631164.0],["2007-11-02",8.6114,8.7302,8.4825,8.7118,1658246.0],["2007-11-05",8.5796,8.7034,8.5745,8.6432,1659845.0],["2007-11-06",8.6549,8.6666,8.5444,8.5662,2177947.0],["2007-11-07",8.5361,8.5361,8.4122,8.4122,2479259.0],["2007-11-08",8.4507,8.5411,8.4072,8.5043,1973493.0],["2007-11-09",8.3938,8.444,8.3486,8.372,1456077.0],["2007-11-12",8.3486,8.367,8.1494,8.1494,1424095.0],["2007-11-13",8.1879,8.28,8.0289,8.1712,1557961.0],["2007-11-14",8.2298,8.2666,8.0791,8.1026,1420897.0],["2007-11-15",8.1026,8.1277,7.9954,8.059,1511587.0],["2007-11-16",8.0691,8.198,8.0306,8.198,2146422.0],["2007-11-19",8.208,8.208,8.0774,8.0942,1105193.0],["2007-11-20",8.0774,8.1277,7.9887,8.1092,1493769.0],["2007-11-21",8.0708,8.0908,7.9804,7.9804,1188116.0],["2007-11-23",7.9988,8.0557,7.9402,8.0005,236435.0],["2007-11-26",8.0239,8.1477,7.9569,7.967,757735.0],["2007-11-27",7.9871,7.9871,7.818,7.8632,1097197.0],["2007-11-28",7.8632,7.9971,7.8113,7.8582,1806275.0],["2007-11-29",7.7963,7.8883,7.7946,7.8013,1139230.0],["2007-11-30",7.8214,7.8364,7.6925,7.7829,2042710.0],["2007-12-03",7.7444,7.9184,7.6624,7.8967,1319698.0],["2007-12-04",7.8448,8.0189,7.813,7.967,1422267.0],["2007-12-05",8.0523,8.0523,7.8314,7.8381,1541056.0],["2007-12-06",7.808,7.8816,7.7829,7.8281,2221122.0],["2007-12-07",7.8163,7.8398,7.7243,7.7527,1083034.0],["2007-12-10",7.7293,7.7611,7.6122,7.6691,1240886.0],["2007-12-11",7.6573,7.7394,7.4933,7.5034,1494454.0],["2007-12-12",7.6707,7.7327,7.5603,7.6239,1540371.0],["2007-12-13",7.5988,7.7812,7.5904,7.7628,1402165.0],["2007-12-14",7.7946,7.7946,7.572,7.5753,1067957.0],["2007-12-17",7.5552,7.587,7.49,7.4967,784691.0],["2007-12-18",7.5318,7.5519,7.4582,7.49,970185.0],["2007-12-19",7.4598,7.5134,7.4063,7.413,1059276.0],["2007-12-20",7.4816,7.4816,7.3159,7.428,948483.0],["2007-12-21",7.5218,7.5452,7.3343,7.5268,2251048.0],["2007-12-24",7.5385,7.6055,7.495,7.587,400912.0],["2007-12-26",7.6205,7.6205,7.4682,7.5218,991430.0],["2007-12-27",7.5301,7.5569,7.5,7.5502,1284518.0],["2007-12-28",7.6356,7.6356,7.5318,7.577,1451965.0],["2007-12-31",7.5519,7.577,7.4264,7.4933,1756704.0],["2008-01-02",7.4782,7.5234,7.423,7.4849,2403189.0],["2008-01-03",7.4833,7.567,7.4682,7.5285,1737972.0],["2008-01-04",7.4448,7.5034,7.408,7.4197,1088973.0],["2008-01-07",7.428,7.4464,7.3209,7.3778,1257791.0],["2008-01-08",7.3862,7.4916,7.2607,7.3527,2146651.0],["2008-01-09",7.4816,8.1076,7.4481,8.0892,4977936.0],["2008-01-10",8.0172,8.2465,8.0172,8.2013,2516495.0],["2008-01-11",8.1193,8.1913,8.0339,8.0523,2290796.0],["2008-01-14",8.1009,8.2649,8.0758,8.2365,1359218.0],["2008-01-15",8.1628,8.2565,8.1193,8.1846,1549052.0],["2008-01-16",8.1896,8.2532,8.0892,8.1846,2033801.0],["2008-01-17",8.2013,8.2348,7.9502,7.9653,1772694.0],["2008-01-18",8.0607,8.0624,7.8415,7.8833,1891026.0],["2008-01-22",7.5837,7.7996,7.5837,7.7343,1872294.0],["2008-01-23",7.5619,7.7025,7.4448,7.6824,2977487.0],["2008-01-24",7.7327,7.7343,7.5134,7.6724,1673323.0],["2008-01-25",7.741,7.7912,7.5469,7.567,1462701.0],["2008-01-28",7.5636,7.6088,7.49,7.5971,1468184.0],["2008-01-29",7.7034,7.7355,7.6342,7.6865,1076409.0],["2008-01-30",7.6359,7.8638,7.614,7.6815,1071612.0],["2008-01-31",7.5768,7.9735,7.5684,7.933,2388340.0],["2008-02-01",7.933,8.1136,7.8941,8.0663,1411988.0],["2008-02-04",8.0663,8.3279,8.0646,8.2452,1359218.0],["2008-02-05",8.1136,8.122,7.9431,7.9684,1544026.0],["2008-02-06",7.9937,8.0157,7.7794,7.8131,1273096.0],["2008-02-07",7.7541,7.8773,7.7237,7.8655,1695253.0],["2008-02-08",7.8317,7.9448,7.7963,7.9212,932949.0],["2008-02-11",7.9414,8.0579,7.9195,7.9836,1554306.0],["2008-02-12",7.96,8.0157,7.8739,7.9093,1184918.0],["2008-02-13",7.9583,8.0359,7.8941,7.9836,1090573.0],["2008-02-14",7.9887,8.068,7.8722,7.9414,855965.0],["2008-02-15",7.8958,7.9735,7.8671,7.9313,706108.0],["2008-02-19",8.0106,8.1153,7.9819,8.0292,856650.0],["2008-02-20",8.0528,8.1541,7.9296,8.1288,796113.0],["2008-02-21",8.1608,8.1625,7.9347,7.965,1110675.0],["2008-02-22",7.9988,8.068,7.8908,8.0427,1451279.0],["2008-02-25",8.0832,8.279,8.0629,8.2503,1193371.0],["2008-02-26",8.2705,8.387,8.1575,8.2013,1952705.0],["2008-02-27",8.1507,8.1575,8.041,8.1102,1811986.0],["2008-02-28",8.0849,8.1997,8.0748,8.144,1483946.0],["2008-02-29",8.0748,8.0748,7.7996,7.8604,2455273.0],["2008-03-03",7.8604,8.0174,7.8486,7.987,2156474.0],["2008-03-04",7.9212,8.0494,7.9009,7.9836,2838139.0],["2008-03-05",7.9971,8.0933,7.933,8.0883,1526436.0],["2008-03-06",8.0292,8.0866,7.9532,7.9954,1378864.0],["2008-03-07",7.9498,8.0123,7.8688,7.9769,1203193.0],["2008-03-10",7.9735,7.9735,7.7811,7.7878,1240429.0],["2008-03-11",7.9532,7.9532,7.7304,7.8604,1932374.0],["2008-03-12",7.8604,8.1018,7.8553,8.0562,2902787.0],["2008-03-13",7.9431,8.198,7.933,8.149,2148707.0],["2008-03-14",8.2115,8.2132,7.8553,7.9482,1679719.0],["2008-03-17",7.7574,7.83,7.5751,7.7,2107359.0],["2008-03-18",7.8131,7.965,7.7389,7.8857,1512501.0],["2008-03-19",7.8823,7.9701,7.6021,7.6021,1471382.0],["2008-03-20",7.5954,7.5954,7.408,7.4924,3463379.0],["2008-03-24",7.4924,7.6089,7.4924,7.5532,1437573.0],["2008-03-25",7.5532,7.6629,7.5532,7.6038,1379778.0],["2008-03-26",7.5785,7.6443,7.5684,7.6258,1207534.0],["2008-03-27",7.641,7.7271,7.5633,7.5785,1073211.0],["2008-03-28",7.6005,7.6157,7.3591,7.4249,2473777.0],["2008-03-31",7.4266,7.5363,7.3979,7.5329,2713639.0],["2008-04-01",7.5937,7.722,7.5414,7.7,1616441.0],["2008-04-02",7.6899,7.7929,7.6545,7.7321,1173039.0],["2008-04-03",7.6967,7.803,7.6967,7.7574,1253450.0],["2008-04-04",7.7574,8.0174,7.7321,7.7659,2070123.0],["2008-04-07",7.8165,7.8806,7.7811,7.8114,687604.0],["2008-04-08",7.8114,7.933,7.7743,7.911,879037.0],["2008-04-09",7.9347,8.068,7.9347,8.0393,1622152.0],["2008-04-10",8.0241,8.0241,7.8317,7.8857,1206163.0],["2008-04-11",7.9077,7.9313,7.7422,7.7676,1311017.0],["2008-04-14",7.7507,7.987,7.7507,7.938,1262359.0],["2008-04-15",7.9971,8.0596,7.9448,8.0494,1085090.0],["2008-04-16",8.0933,8.2908,8.0764,8.2705,1780004.0],["2008-04-17",8.2604,8.2857,8.176,8.2419,1277208.0],["2008-04-18",8.3769,8.3769,8.23,8.2655,1000339.0],["2008-04-21",8.279,8.3094,8.1591,8.2165,823069.0],["2008-04-22",8.171,8.2351,8.144,8.2013,1057220.0],["2008-04-23",8.2385,8.3549,8.2013,8.3364,966301.0],["2008-04-24",8.3262,8.3482,8.1321,8.2672,1107706.0],["2008-04-25",8.2891,8.3347,8.2047,8.2807,712047.0],["2008-04-28",8.3436,8.3436,8.2484,8.2841,1070470.0],["2008-04-29",8.2654,8.2773,8.148,8.1888,1453564.0],["2008-04-30",8.2484,8.2654,8.0697,8.1854,1390286.0],["2008-05-01",8.0238,8.2211,7.9218,8.0851,2133858.0],["2008-05-02",8.1293,8.2279,8.0663,8.1225,1411759.0],["2008-05-05",8.1225,8.3385,8.0816,8.3215,1979661.0],["2008-05-06",8.2875,8.41,8.2739,8.3249,1055164.0],["2008-05-07",8.2909,8.4831,8.2773,8.3878,1805818.0],["2008-05-08",8.4355,8.4644,8.2432,8.3453,1821809.0],["2008-05-09",8.2892,8.3436,8.2041,8.3079,1109533.0],["2008-05-12",8.3079,8.3997,8.2892,8.3912,1844881.0],["2008-05-13",8.3776,8.4661,8.2994,8.4661,1409246.0],["2008-05-14",8.4457,8.5052,8.4321,8.4882,1201823.0],["2008-05-15",8.5052,8.5239,8.4117,8.4593,1725864.0],["2008-05-16",8.3504,8.609,8.3504,8.5852,1321297.0],["2008-05-19",8.5494,8.643,8.5035,8.5443,1787543.0],["2008-05-20",8.5222,8.7314,8.5222,8.6124,1590628.0],["2008-05-21",8.6158,8.6736,8.5239,8.5528,1340714.0],["2008-05-22",8.5545,8.6345,8.4882,8.5443,1167557.0],["2008-05-23",8.5562,8.5818,8.3844,8.4474,978409.0],["2008-05-27",8.4423,8.5613,8.4423,8.5613,1493541.0],["2008-05-28",8.5613,8.6107,8.4984,8.5477,1791426.0],["2008-05-29",8.5732,8.6311,8.5477,8.5886,1562301.0],["2008-05-30",8.6634,8.6634,8.4185,8.5154,5255262.0],["2008-06-02",8.478,8.5613,8.4202,8.5256,1352365.0],["2008-06-03",8.5392,8.6192,8.4287,8.4916,1894681.0],["2008-06-04",8.478,8.5001,8.3776,8.4202,1215529.0],["2008-06-05",8.4984,8.5733,8.4355,8.5239,1910672.0],["2008-06-06",8.444,8.6226,8.444,8.4797,1504963.0],["2008-06-09",8.5222,8.6022,8.4797,8.5375,1811072.0],["2008-06-10",8.4797,8.5324,8.4372,8.4814,1398967.0],["2008-06-11",8.4933,8.5954,8.4593,8.4967,1436659.0],["2008-06-12",8.5239,8.5392,8.3844,8.4082,1157505.0],["2008-06-13",8.4031,8.4117,8.2552,8.3385,1748480.0],["2008-06-16",8.347,8.3657,8.2926,8.3538,1634260.0],["2008-06-17",8.3606,8.478,8.3232,8.461,1211189.0],["2008-06-18",8.4355,8.5767,8.3929,8.4338,1660759.0],["2008-06-19",8.4236,8.4627,8.2535,8.2892,1114102.0],["2008-06-20",8.2603,8.381,8.2484,8.2518,1772009.0],["2008-06-23",8.2722,8.4219,8.233,8.3674,965844.0],["2008-06-24",8.3147,8.3674,8.1939,8.2705,1136032.0],["2008-06-25",8.313,8.3487,8.2024,8.3147,1131920.0],["2008-06-26",8.2518,8.3164,8.182,8.182,1121869.0],["2008-06-27",8.1582,8.2177,8.1191,8.1191,1522324.0],["2008-06-30",8.0987,8.3691,8.0204,8.3062,1325409.0],["2008-07-01",8.233,8.4066,8.2092,8.3844,1638372.0],["2008-07-02",8.3878,8.5137,8.3504,8.4355,1862928.0],["2008-07-03",8.4423,8.461,8.0902,8.1021,1250252.0],["2008-07-07",8.1208,8.148,7.8996,7.9796,2418266.0],["2008-07-08",7.9745,7.9762,7.7108,7.8452,1750079.0],["2008-07-09",7.8588,8.0476,7.8554,7.8928,1421354.0],["2008-07-10",7.9115,8.0544,7.9013,8.0153,1854247.0],["2008-07-11",7.9881,8.1174,7.9558,8.0953,1716727.0],["2008-07-14",8.1497,8.1565,7.9949,8.0187,1225352.0],["2008-07-15",7.9609,8.0425,7.8027,7.8299,1573495.0],["2008-07-16",7.8384,7.8894,7.7295,7.7925,1563215.0],["2008-07-17",7.7602,7.7925,7.6122,7.7023,1590399.0],["2008-07-18",7.6836,7.8469,7.6836,7.7687,1618726.0],["2008-07-21",7.8095,7.92,7.7278,7.9013,1658703.0],["2008-07-22",7.869,7.9132,7.7619,7.7806,1655733.0],["2008-07-23",7.7704,7.8214,7.6972,7.7312,1409475.0],["2008-07-24",7.704,7.8163,7.6088,7.6904,1323124.0],["2008-07-25",7.7023,7.7431,7.6037,7.6411,1729062.0],["2008-07-28",7.6445,7.7329,7.6071,7.6836,856650.0],["2008-07-29",7.7454,7.7454,7.627,7.6819,1440543.0],["2008-07-30",7.7196,7.8861,7.7008,7.8861,1440543.0],["2008-07-31",7.8604,7.8604,7.7248,7.8055,1570525.0],["2008-08-01",7.8055,7.8346,7.6956,7.7214,1254364.0],["2008-08-04",7.7368,7.7488,7.5618,7.6544,1168927.0],["2008-08-05",7.6767,7.8295,7.5789,7.7763,1727006.0],["2008-08-06",7.8158,7.996,7.8123,7.9754,1774979.0],["2008-08-07",7.9307,7.9513,7.524,7.5515,3567091.0],["2008-08-08",7.5515,7.5875,7.4313,7.4914,2371893.0],["2008-08-11",7.5257,7.5257,7.2425,7.4107,2339454.0],["2008-08-12",7.4227,7.4639,7.3352,7.373,2462126.0],["2008-08-13",7.3781,7.5549,7.3232,7.5429,1449452.0],["2008-08-14",7.5394,7.5703,7.306,7.385,2059615.0],["2008-08-15",7.3884,7.445,7.1739,7.234,1669668.0],["2008-08-18",7.2408,7.2854,7.2254,7.2803,2120152.0],["2008-08-19",7.2477,7.4056,7.2477,7.4056,1792569.0],["2008-08-20",7.4159,7.4982,7.4056,7.4742,1852420.0],["2008-08-21",7.4605,7.548,7.4605,7.5171,1230149.0],["2008-08-22",7.5343,7.5772,7.4571,7.536,1147683.0],["2008-08-25",7.4948,7.5086,7.4124,7.433,1308733.0],["2008-08-26",7.4725,7.56,7.4485,7.4759,1442370.0],["2008-08-27",7.7231,7.7231,7.4708,7.488,2733970.0],["2008-08-28",7.5343,7.5841,7.4142,7.5051,1938999.0],["2008-08-29",7.5206,7.5446,7.4588,7.5017,1658931.0],["2008-09-02",7.3798,7.5394,7.3644,7.397,1680176.0],["2008-09-03",7.3884,7.4348,7.361,7.4193,2293309.0],["2008-09-04",7.4073,7.4571,7.3112,7.3335,1700736.0],["2008-09-05",7.3146,7.3146,7.1275,7.2425,2265439.0],["2008-09-08",7.3129,7.3747,7.1275,7.2082,1537401.0],["2008-09-09",7.2082,7.2391,6.8426,6.8444,2004561.0],["2008-09-10",6.8959,7.1035,6.8684,7.0761,2212670.0],["2008-09-11",6.9988,7.0349,6.8341,6.8907,2555558.0],["2008-09-12",6.7654,7.0932,6.7654,7.0349,1668297.0],["2008-09-15",6.8203,6.8838,6.5217,6.6007,2679601.0],["2008-09-16",6.4994,6.6298,6.2883,6.623,3658923.0],["2008-09-17",6.5354,6.5972,6.3518,6.3621,3403299.0],["2008-09-18",6.3295,6.3672,5.8507,6.2626,5707117.0],["2008-09-19",7.8896,7.8896,6.3072,6.5406,3976684.0],["2008-09-22",6.5509,6.6024,6.3329,6.3724,1618726.0],["2008-09-23",6.3587,6.4874,6.2626,6.3329,1959787.0],["2008-09-24",6.3621,6.3844,6.2214,6.2591,1078694.0],["2008-09-25",6.2952,6.3295,6.23,6.2643,2432201.0],["2008-09-26",6.2008,6.2711,6.1132,6.2214,1942654.0],["2008-09-29",6.1253,6.1253,5.6636,5.734,1923236.0],["2008-09-30",5.806,5.9159,5.7614,5.9039,2401361.0],["2008-10-01",5.8541,5.9296,5.7751,5.8953,1698680.0],["2008-10-02",5.8661,5.873,5.619,5.619,2072865.0],["2008-10-03",5.6447,6.0034,5.5898,5.734,3593361.0],["2008-10-06",5.6584,5.6584,4.9925,5.2826,3236995.0],["2008-10-07",5.3409,5.4782,4.984,4.9857,3581254.0],["2008-10-08",4.9033,5.0046,4.5,4.7917,3869545.0],["2008-10-09",4.7969,4.929,4.282,4.282,3244533.0],["2008-10-10",4.1276,4.1808,3.7002,3.9765,4491359.0],["2008-10-13",4.1602,5.171,4.1396,5.171,4608549.0],["2008-10-14",5.2895,5.7116,4.8226,5.0612,4851609.0],["2008-10-15",4.9651,4.9719,4.5,4.5034,3884622.0],["2008-10-16",4.5515,4.7265,4.3747,4.6596,3820887.0],["2008-10-17",4.651,5.1092,4.4639,4.79,3336823.0],["2008-10-20",4.8861,5.3804,4.8861,5.3633,2798618.0],["2008-10-21",5.2929,5.4199,5.1487,5.1899,2737168.0],["2008-10-22",5.0681,5.1144,4.8243,5.0011,2149620.0],["2008-10-23",5.044,5.1624,4.5703,4.8449,4283022.0],["2008-10-24",4.6047,4.7608,4.5017,4.6853,2531115.0],["2008-10-27",4.5995,4.6562,4.4193,4.4279,1875721.0],["2008-10-28",4.5171,5.0938,4.4725,5.0938,3502214.0],["2008-10-29",5.1877,5.233,4.9407,5.0642,3306897.0],["2008-10-30",5.1355,5.5513,5.1355,5.5096,2053676.0],["2008-10-31",5.4661,5.6296,5.2956,5.5496,2811183.0],["2008-11-03",5.5218,5.5618,5.3495,5.4243,1864299.0],["2008-11-04",5.5235,5.5792,5.2208,5.3582,2068067.0],["2008-11-05",5.3008,5.5618,5.3008,5.393,4061892.0],["2008-11-06",5.567,5.6575,4.9424,5.0486,3064523.0],["2008-11-07",5.1964,5.2939,4.9929,5.2051,2537512.0],["2008-11-10",5.1599,5.4383,4.9407,5.0155,2907584.0],["2008-11-11",4.9407,5.0468,4.8276,4.9024,2073321.0],["2008-11-12",4.7981,4.8555,4.5336,4.5684,2196222.0],["2008-11-13",4.6537,4.9268,4.3823,4.9268,2715238.0],["2008-11-14",4.9285,4.9285,4.5876,4.6763,2479945.0],["2008-11-17",4.591,4.8972,4.591,4.6641,2023293.0],["2008-11-18",4.6763,4.8555,4.5475,4.758,2012785.0],["2008-11-19",4.7285,4.8903,4.645,4.6745,3177372.0],["2008-11-20",4.598,4.6363,4.09,4.1178,2775546.0],["2008-11-21",4.2031,4.5197,4.1004,4.5058,2855500.0],["2008-11-24",4.5597,4.8537,4.4379,4.7598,3035282.0],["2008-11-25",4.7859,4.932,4.7059,4.812,2365268.0],["2008-11-26",4.7772,5.026,4.6467,5.0016,1840770.0],["2008-11-28",5.0399,5.1042,4.9146,5.1042,859391.0],["2008-12-01",4.9981,5.0347,4.4901,4.5006,2472863.0],["2008-12-02",4.5719,4.7059,4.4623,4.6972,1901078.0],["2008-12-03",4.6328,4.812,4.5649,4.8015,2054361.0],["2008-12-04",4.7232,4.7511,4.3492,4.431,1781147.0],["2008-12-05",4.3753,4.5945,4.2083,4.5945,2237113.0],["2008-12-08",4.765,4.9129,4.7232,4.812,2002277.0],["2008-12-09",4.812,4.9999,4.6537,4.6954,1972808.0],["2008-12-10",4.758,4.9842,4.7145,4.9703,2429688.0],["2008-12-11",4.9842,5.226,4.7598,4.8398,2186856.0],["2008-12-12",4.7441,4.8224,4.6885,4.772,2424205.0],["2008-12-15",4.8224,4.8485,4.6972,4.7372,2138427.0],["2008-12-16",4.852,5.0138,4.805,5.0103,2080860.0],["2008-12-17",4.9407,5.0555,4.9285,4.9668,1838257.0],["2008-12-18",4.9755,5.0433,4.7737,4.8311,1904276.0],["2008-12-19",4.8729,4.9077,4.7041,4.7807,4119915.0],["2008-12-22",4.8363,4.8624,4.6798,4.805,2389711.0],["2008-12-23",4.8224,4.8589,4.6589,4.7059,1645682.0],["2008-12-24",4.7024,4.7841,4.6537,4.7615,518787.0],["2008-12-26",4.765,4.8346,4.7076,4.8311,654252.0],["2008-12-29",4.8676,4.885,4.7493,4.8189,1409475.0],["2008-12-30",4.8276,4.9755,4.8068,4.9511,2545964.0],["2008-12-31",4.9564,5.0868,4.9059,5.066,1921409.0],["2009-01-02",5.0851,5.3565,5.0573,5.3234,1578064.0],["2009-01-05",5.2886,5.3774,5.2747,5.3565,1992911.0],["2009-01-06",5.4087,5.5218,5.3495,5.4069,1905646.0],["2009-01-07",5.3495,5.3826,5.193,5.233,1908159.0],["2009-01-08",5.2417,5.3113,5.179,5.2712,1794625.0],["2009-01-09",5.2904,5.2904,5.0747,5.1199,2166525.0],["2009-01-12",5.0694,5.1616,5.019,5.0694,1782289.0],["2009-01-13",5.019,5.139,4.9842,5.1129,1843739.0],["2009-01-14",5.0364,5.0364,4.8502,4.885,1917525.0],["2009-01-15",4.8607,4.9198,4.7059,4.9077,2792907.0],["2009-01-16",4.9685,5.0938,4.8903,4.9703,2391767.0],["2009-01-20",4.979,5.0781,4.7841,4.7981,2605130.0],["2009-01-21",4.8224,5.0677,4.8137,5.0433,3343448.0],["2009-01-22",4.9598,5.1582,4.7946,5.0364,2797248.0],["2009-01-23",4.9668,5.179,4.892,5.1182,1965726.0],["2009-01-26",5.1547,5.4122,5.1303,5.313,2189597.0],["2009-01-27",5.3234,5.4591,5.2626,5.4069,2360699.0],["2009-01-28",5.4986,5.4986,5.3364,5.421,3037338.0],["2009-01-29",5.384,5.3893,5.2466,5.2871,1609131.0],["2009-01-30",5.3135,5.3752,5.1109,5.1496,2839966.0],["2009-02-02",5.1179,5.2184,5.0756,5.1902,2858013.0],["2009-02-03",5.1937,5.2378,5.0827,5.2201,2356359.0],["2009-02-04",5.0545,5.1655,5.0175,5.0791,3695017.0],["2009-02-05",5.0333,5.1496,4.9945,5.1056,2901188.0],["2009-02-06",4.8941,5.0228,4.8941,4.9434,6603287.0],["2009-02-09",4.9681,5.0069,4.9047,4.9434,3916147.0],["2009-02-10",4.9188,4.9963,4.7408,4.7848,3140822.0],["2009-02-11",4.8218,4.9223,4.7884,4.8694,2823975.0],["2009-02-12",4.7901,4.9241,4.7126,4.9241,1936943.0],["2009-02-13",4.8782,4.9822,4.4341,4.9205,2618151.0],["2009-02-17",4.7513,4.8342,4.6333,4.6474,2311584.0],["2009-02-18",4.6897,4.6897,4.4711,4.5029,2489539.0],["2009-02-19",4.5081,4.561,4.4253,4.4517,2275491.0],["2009-02-20",4.4094,4.4412,4.1609,4.2896,2547563.0],["2009-02-23",4.3319,4.3354,4.057,4.0728,2300391.0],["2009-02-24",4.1239,4.1239,3.6869,3.9072,9302305.0],["2009-02-25",3.8843,4.1187,3.8807,4.0411,4468286.0],["2009-02-26",4.0993,4.1416,3.9988,3.9988,3014723.0],["2009-02-27",3.9389,4.1222,3.8455,3.9371,3009240.0],["2009-03-02",3.8649,3.8878,3.5829,3.6058,2911011.0],["2009-03-03",3.6675,3.7098,3.5036,3.5159,3441677.0],["2009-03-04",3.6058,3.6428,3.5353,3.5723,2868750.0],["2009-03-05",3.5547,3.5547,3.3714,3.3943,3190393.0],["2009-03-06",3.419,3.5053,3.2339,3.3362,2819863.0],["2009-03-09",3.2939,3.3732,3.1899,3.2057,2770292.0],["2009-03-10",3.271,3.3626,3.2516,3.308,3240193.0],["2009-03-11",3.3344,3.3767,3.2815,3.3291,2616323.0],["2009-03-12",3.3168,3.4631,3.2657,3.4419,2694907.0],["2009-03-13",3.4789,3.5512,3.4648,3.5388,2256302.0],["2009-03-16",3.5952,3.7239,3.5653,3.604,2068067.0],["2009-03-17",3.6129,3.7697,3.5811,3.7644,2024207.0],["2009-03-18",3.7538,3.9072,3.671,3.8561,2075834.0],["2009-03-19",3.9177,4.0323,3.8843,3.9935,1970067.0],["2009-03-20",3.9935,4.0499,3.8984,3.9001,2322321.0],["2009-03-23",3.9847,4.1416,3.9847,4.1275,2878801.0],["2009-03-24",4.0816,4.1416,4.0164,4.0305,2426490.0],["2009-03-25",4.0587,4.1927,3.983,4.1187,1818611.0],["2009-03-26",4.1662,4.2015,4.0376,4.1645,2208786.0],["2009-03-27",4.0552,4.0975,4.0094,4.0376,1171669.0],["2009-03-30",3.9812,3.9812,3.8561,3.9266,1555905.0],["2009-03-31",3.9724,4.0816,3.916,3.9882,1826835.0],["2009-04-01",3.9195,4.0781,3.8613,4.0658,1652078.0],["2009-04-02",4.1733,4.2685,4.1134,4.2209,1705076.0],["2009-04-03",4.2314,4.2702,4.1627,4.2491,1254364.0],["2009-04-06",4.2209,4.2843,4.1239,4.1997,1271954.0],["2009-04-07",4.1292,4.2015,4.0975,4.1328,1136717.0],["2009-04-08",4.1433,4.1803,4.0693,4.1662,1064987.0],["2009-04-09",4.2491,4.2984,4.198,4.2685,1171897.0],["2009-04-13",4.2473,4.3266,4.1997,4.3055,1249110.0],["2009-04-14",4.2896,4.3337,4.2455,4.2649,1435060.0],["2009-04-15",4.2614,4.3143,4.2173,4.2843,1649794.0],["2009-04-16",4.3178,4.4235,4.2808,4.3918,1257334.0],["2009-04-17",4.3989,4.4747,4.3901,4.4553,1206392.0],["2009-04-20",4.3865,4.457,4.3108,4.3248,1253679.0],["2009-04-21",4.316,4.4535,4.316,4.4288,1467955.0],["2009-04-22",4.3918,4.5028,4.3619,4.4059,2165154.0],["2009-04-23",4.4253,4.4747,4.353,4.4024,1581033.0],["2009-04-24",4.4412,4.5117,4.4235,4.4817,1735230.0],["2009-04-27",4.4429,4.5945,4.4306,4.5592,1514557.0],["2009-04-28",4.5592,4.6308,4.5145,4.5396,1952705.0],["2009-04-29",4.5575,4.7705,4.5467,4.7114,1739342.0],["2009-04-30",4.7705,4.8349,4.6702,4.6845,2369837.0],["2009-05-01",4.672,4.7651,4.5664,4.7311,2400904.0],["2009-05-04",4.7687,4.9835,4.7508,4.9835,1776806.0],["2009-05-05",4.9817,5.0068,4.8886,4.9047,2047508.0],["2009-05-06",4.9656,5.0229,4.894,5.0211,1687029.0],["2009-05-07",5.0712,5.1016,4.8385,4.86,3478913.0],["2009-05-08",4.919,5.0945,4.9173,5.0175,2707471.0],["2009-05-11",4.9638,5.0282,4.9477,5.0157,2048878.0],["2009-05-12",5.0855,5.0855,4.9065,4.9692,1861786.0],["2009-05-13",4.9369,4.9853,4.7526,4.7562,2099135.0],["2009-05-14",4.7472,4.8671,4.6684,4.8331,2013242.0],["2009-05-15",4.826,4.8331,4.7078,4.7382,2117639.0],["2009-05-18",4.7973,4.9262,4.7884,4.9244,1789599.0],["2009-05-19",4.9011,5.0461,4.8832,5.0032,1719468.0],["2009-05-20",5.0282,5.0855,4.962,4.9799,1581490.0],["2009-05-21",4.9584,4.9584,4.8331,4.9101,1407419.0],["2009-05-22",4.9226,4.9602,4.8815,4.8815,944143.0],["2009-05-26",4.851,5.0784,4.8099,5.0766,1825464.0],["2009-05-27",5.1034,5.1034,4.9692,4.9781,1706218.0],["2009-05-28",5.0139,5.1124,4.9853,5.0855,1537173.0],["2009-05-29",5.1052,5.2466,5.0569,5.2448,2463269.0],["2009-06-01",5.3111,5.3952,5.3093,5.3737,2391081.0],["2009-06-02",5.3862,5.3862,5.3146,5.3415,2187541.0],["2009-06-03",5.3182,5.3415,5.1535,5.2341,1525294.0],["2009-06-04",5.2484,5.3111,5.2305,5.3003,1388458.0],["2009-06-05",5.3218,5.3594,5.243,5.286,2157387.0],["2009-06-08",5.2466,5.363,5.2448,5.3325,1888742.0],["2009-06-09",5.3683,5.388,5.2502,5.3003,1407190.0],["2009-06-10",5.3325,5.3666,5.2216,5.3057,1538543.0],["2009-06-11",5.3146,5.4596,5.3057,5.431,3304156.0],["2009-06-12",5.3862,5.4024,5.3129,5.3701,1446939.0],["2009-06-15",5.3254,5.3648,5.2287,5.3021,1552250.0],["2009-06-16",5.2788,5.3129,5.1732,5.2144,2318209.0],["2009-06-17",5.2055,5.2538,5.1535,5.1947,1719239.0],["2009-06-18",5.2037,5.2842,5.1804,5.2448,1691370.0],["2009-06-19",5.2771,5.2896,5.1822,5.2395,2445679.0],["2009-06-22",5.1983,5.2126,5.0676,5.0676,1578064.0],["2009-06-23",5.1016,5.1428,5.0085,5.0193,1581262.0],["2009-06-24",5.0372,5.1088,4.9996,5.0354,1097197.0],["2009-06-25",5.0264,5.2609,5.0175,5.2448,1710559.0],["2009-06-26",5.2413,5.2502,5.1643,5.1929,2002048.0],["2009-06-29",5.209,5.2914,5.2001,5.2717,1150881.0],["2009-06-30",5.2824,5.2914,5.1911,5.2788,1767897.0],["2009-07-01",5.3164,5.4399,5.3075,5.4024,1361731.0],["2009-07-02",5.3415,5.422,5.1983,5.2019,1374980.0],["2009-07-06",5.2251,5.2377,5.1338,5.2323,1428664.0],["2009-07-07",5.2466,5.2466,5.0622,5.0748,1570753.0],["2009-07-08",5.0855,5.0998,4.9226,4.996,1939456.0],["2009-07-09",5.0372,5.1106,4.9871,5.0605,1265558.0],["2009-07-10",5.0497,5.1052,5.0121,5.1016,1120727.0],["2009-07-13",5.0927,5.2126,5.0318,5.2055,1412901.0],["2009-07-14",5.2448,5.2448,5.1607,5.2019,1233119.0],["2009-07-15",5.2395,5.4024,5.2395,5.3469,2405473.0],["2009-07-16",5.3415,5.4543,5.3164,5.4185,2297650.0],["2009-07-17",5.4292,5.5384,5.4059,5.4865,1635630.0],["2009-07-20",5.5277,5.576,5.4936,5.5366,2431287.0],["2009-07-21",5.5993,5.6351,5.5509,5.6297,1552021.0],["2009-07-22",5.5993,5.7192,5.5742,5.6941,1669668.0],["2009-07-23",5.7067,5.8713,5.6906,5.8696,1459503.0],["2009-07-24",5.8373,5.9537,5.8194,5.9537,1101309.0],["2009-07-27",5.9698,5.9841,5.9286,5.9698,1347568.0],["2009-07-28",5.9394,5.9644,5.9215,5.9626,1945852.0],["2009-07-29",5.9191,5.9354,5.794,5.9318,2092967.0],["2009-07-30",5.9735,6.066,5.9191,5.9953,1484175.0],["2009-07-31",5.9898,6.0587,5.9373,6.0007,923811.0],["2009-08-03",6.0442,6.1421,5.9826,6.124,1296854.0],["2009-08-04",6.1222,6.1494,6.0769,6.1476,831978.0],["2009-08-05",6.1639,6.1802,6.0116,6.0714,1646367.0],["2009-08-06",6.046,6.1258,5.9735,6.0497,1422724.0],["2009-08-07",6.1113,6.1983,6.0932,6.1965,1318784.0],["2009-08-10",6.1457,6.1874,6.1059,6.1621,1260989.0],["2009-08-11",6.1602,6.1639,6.095,6.1004,1084405.0],["2009-08-12",6.0805,6.318,6.0805,6.2745,1520954.0],["2009-08-13",6.3017,6.3397,6.2545,6.3198,1015644.0],["2009-08-14",6.3035,6.327,6.1893,6.2944,1343684.0],["2009-08-17",6.1911,6.2545,6.1276,6.2382,1824550.0],["2009-08-18",6.2491,6.2908,6.2183,6.24,1973722.0],["2009-08-19",6.1711,6.3361,6.1494,6.3053,1265558.0],["2009-08-20",6.2817,6.3343,6.2708,6.3162,746770.0],["2009-08-21",6.3162,6.434,6.3089,6.4286,1087374.0],["2009-08-24",6.434,6.5065,6.4122,6.4993,1378635.0],["2009-08-25",6.5065,6.5319,6.4811,6.521,1750993.0],["2009-08-26",6.5065,6.5264,6.4231,6.4775,1154307.0],["2009-08-27",6.463,6.463,6.3143,6.3814,2496164.0],["2009-08-28",6.4558,6.4558,6.2146,6.2364,2405702.0],["2009-08-31",6.1965,6.1965,6.0406,6.1421,1822951.0],["2009-09-01",6.1258,6.182,6.0261,6.0515,2048878.0],["2009-09-02",6.0406,6.0533,5.9137,6.0279,1721295.0],["2009-09-03",6.0279,6.0279,5.9572,6.0025,1176694.0],["2009-09-04",6.0188,6.0732,6.0025,6.0714,724612.0],["2009-09-08",6.1276,6.2219,6.0968,6.2219,1799879.0],["2009-09-09",6.2382,6.3452,6.1802,6.2817,1966183.0],["2009-09-10",6.2817,6.2817,6.1893,6.211,1592455.0],["2009-09-11",6.211,6.2672,6.1294,6.1693,1933059.0],["2009-09-14",6.1512,6.2309,6.1185,6.2273,2412098.0],["2009-09-15",6.2273,6.3234,6.1675,6.318,1892625.0],["2009-09-16",6.3452,6.4703,6.3252,6.4703,2178632.0],["2009-09-17",6.4757,6.6008,6.4503,6.5373,1767669.0],["2009-09-18",6.5573,6.7295,6.5573,6.6642,3570746.0],["2009-09-21",6.6171,6.6298,6.5138,6.5609,1512730.0],["2009-09-22",6.6425,6.6461,6.5428,6.6262,1735687.0],["2009-09-23",6.6497,6.6552,6.5156,6.5283,2665209.0],["2009-09-24",6.5228,6.579,6.3941,6.4394,2227518.0],["2009-09-25",6.4358,6.5228,6.4122,6.4739,1498338.0],["2009-09-28",6.5065,6.6171,6.4866,6.5718,823755.0],["2009-09-29",6.5627,6.6679,6.5373,6.6534,1435517.0],["2009-09-30",6.6425,6.6806,6.5736,6.6389,1311246.0],["2009-10-01",6.6298,6.6298,6.4231,6.4648,1904047.0],["2009-10-02",6.3959,6.4739,6.2781,6.3778,1763100.0],["2009-10-05",6.4032,6.5192,6.3307,6.5192,1373381.0],["2009-10-06",6.5518,6.6062,6.5428,6.5917,1335232.0],["2009-10-07",6.5935,6.5935,6.5119,6.5536,1336831.0],["2009-10-08",6.5772,6.6824,6.5301,6.6769,1713300.0],["2009-10-09",6.6751,6.7367,6.6497,6.7331,662248.0],["2009-10-12",6.7839,6.8419,6.7603,6.8165,567217.0],["2009-10-13",6.8147,6.8147,6.7331,6.8056,1065673.0],["2009-10-14",6.8872,6.8872,6.7676,6.8383,1394169.0],["2009-10-15",6.8165,6.9416,6.7803,6.9398,1157505.0],["2009-10-16",6.8709,6.9289,6.8383,6.8637,1241800.0],["2009-10-19",6.8927,7.025,6.8401,6.9996,837689.0],["2009-10-20",7.0268,7.0866,6.9688,7.0594,1429806.0],["2009-10-21",7.0576,7.1664,7.0177,7.0304,1338887.0],["2009-10-22",7.0051,7.0631,6.8745,6.9579,1506333.0],["2009-10-23",6.9779,7.0123,6.8528,6.8854,932264.0],["2009-10-26",6.9144,7.0558,6.7694,6.7821,1931689.0],["2009-10-27",6.6824,6.9344,6.637,6.8401,3012895.0],["2009-10-28",6.7759,6.8694,6.6641,6.6696,1514557.0],["2009-10-29",6.7228,6.8382,6.6769,6.8108,1681318.0],["2009-10-30",6.7723,6.8236,6.5999,6.6384,1507704.0],["2009-11-02",6.6476,6.7301,6.5523,6.6311,2030375.0],["2009-11-03",6.6018,6.7833,6.5138,6.7704,1509303.0],["2009-11-04",6.8676,6.8878,6.7576,6.7576,1616441.0],["2009-11-05",6.8181,6.9813,6.7888,6.9794,1514100.0],["2009-11-06",6.9226,6.9684,6.8401,6.8969,1393256.0],["2009-11-09",6.9703,7.0674,6.9428,7.0601,1035747.0],["2009-11-10",7.0491,7.1609,7.0491,7.1499,1013588.0],["2009-11-11",7.1884,7.2196,7.0527,7.1132,1134890.0],["2009-11-12",7.1114,7.1389,7.0051,7.0179,926096.0],["2009-11-13",7.0619,7.1902,6.9996,7.1554,1268984.0],["2009-11-16",7.2141,7.3699,7.1957,7.3516,1919124.0],["2009-11-17",7.3186,7.3644,7.3002,7.3552,1225581.0],["2009-11-18",7.3736,7.3791,7.2691,7.2837,1279036.0],["2009-11-19",7.2452,7.2489,7.1132,7.1719,1353507.0],["2009-11-20",7.1591,7.1866,7.0876,7.1646,1483946.0],["2009-11-23",7.2562,7.3791,7.2342,7.2801,1311702.0],["2009-11-24",7.2764,7.3241,7.2159,7.3094,640089.0],["2009-11-25",7.3332,7.4029,7.2764,7.3992,2078576.0],["2009-11-27",7.2764,7.3204,7.1866,7.2746,312277.0],["2009-11-30",7.2911,7.3626,7.2617,7.3369,2047965.0],["2009-12-01",7.3956,7.3956,7.2782,7.3662,1964356.0],["2009-12-02",7.3717,7.4377,7.3461,7.4359,1366528.0],["2009-12-03",7.4689,7.5166,7.4176,7.4322,1158648.0],["2009-12-04",7.5367,7.5459,7.4047,7.4781,1044885.0],["2009-12-07",7.4781,7.6339,7.4707,7.5991,1461331.0],["2009-12-08",7.5661,7.5771,7.4542,7.5422,1181263.0],["2009-12-09",7.5569,7.5569,7.4249,7.5386,2013927.0],["2009-12-10",7.5936,7.6522,7.5367,7.6247,2815751.0],["2009-12-11",7.6266,7.8026,7.5129,7.7714,4349498.0],["2009-12-14",7.8301,7.9071,7.7366,7.8319,2486798.0],["2009-12-15",7.8264,7.8906,7.7824,7.8832,1559331.0],["2009-12-16",7.9272,7.9547,7.8741,7.9107,1395312.0],["2009-12-17",7.8704,7.9162,7.8081,7.8796,1264644.0],["2009-12-18",7.9107,7.9547,7.8246,7.8356,2375776.0],["2009-12-21",8.0647,8.0647,7.7072,7.9547,1807874.0],["2009-12-22",8.0024,8.0134,7.9144,7.9419,1714214.0],["2009-12-23",7.9254,8.0501,7.9107,8.0427,1613243.0],["2009-12-24",8.0647,8.1106,8.0391,8.0684,441803.0],["2009-12-28",8.1087,8.1417,8.0812,8.1271,1398281.0],["2009-12-29",8.1582,8.1766,8.0867,8.1124,1391885.0],["2009-12-30",8.0959,8.1692,8.0739,8.1326,1182405.0],["2009-12-31",8.1252,8.2444,8.1252,8.1711,1966640.0],["2010-01-04",8.2279,8.3801,8.2279,8.3562,1759673.0],["2010-01-05",8.3416,8.3874,8.1747,8.2829,3324944.0],["2010-01-06",8.2994,8.3471,8.2499,8.3306,1769496.0],["2010-01-07",8.3434,8.3434,8.2206,8.2756,1609817.0],["2010-01-08",8.2701,8.3324,8.2077,8.3232,1061332.0],["2010-01-11",8.3746,8.5267,8.3306,8.5084,1793026.0],["2010-01-12",8.4717,8.5011,8.3526,8.3837,1631290.0],["2010-01-13",8.4314,8.4314,8.3507,8.4186,876981.0],["2010-01-14",8.3819,8.4332,8.3416,8.3691,1537630.0],["2010-01-15",8.3434,8.3434,8.1839,8.2352,1220783.0],["2010-01-19",8.2077,8.4442,8.1894,8.4277,1614385.0],["2010-01-20",8.3856,8.4332,8.2499,8.4277,1684060.0],["2010-01-21",8.4424,8.5267,8.2884,8.3562,1651164.0],["2010-01-22",8.3489,8.3617,8.1949,8.2114,910105.0],["2010-01-25",8.2554,8.3361,8.2077,8.2902,1318556.0],["2010-01-26",8.2536,8.3782,8.2444,8.3104,678010.0],["2010-01-27",8.2734,8.2882,8.029,8.129,1484403.0],["2010-01-28",8.1623,8.1734,8.0216,8.042,867158.0],["2010-01-29",8.0623,8.0882,7.8106,7.8106,2032888.0],["2010-02-01",7.8531,7.9883,7.8032,7.9753,1332034.0],["2010-02-02",7.9661,8.0309,7.9253,8.0161,1398053.0],["2010-02-03",7.9605,8.0031,7.9161,7.9494,971555.0],["2010-02-04",7.8957,7.8957,7.6606,7.6606,1161389.0],["2010-02-05",7.6643,7.6643,7.3959,7.544,1771324.0],["2010-02-08",7.5773,7.6254,7.4977,7.5199,870356.0],["2010-02-09",7.6532,7.718,7.5736,7.6551,1080293.0],["2010-02-10",7.6588,7.6976,7.5273,7.6088,962646.0],["2010-02-11",7.5828,7.705,7.5495,7.705,753852.0],["2010-02-12",7.6125,7.7143,7.5495,7.7143,1504506.0],["2010-02-16",7.7754,7.8568,7.7606,7.8568,1426379.0],["2010-02-17",7.8735,7.9087,7.8365,7.9087,2041340.0],["2010-02-18",7.8809,7.9031,7.8291,7.9031,1192457.0],["2010-02-19",7.8865,7.9679,7.8642,7.9605,1731804.0],["2010-02-22",7.9901,8.0549,7.9438,8.0475,1776349.0],["2010-02-23",8.1031,8.1031,7.8679,7.9531,1790513.0],["2010-02-24",7.9883,8.129,7.9475,8.129,1343913.0],["2010-02-25",8.0346,8.179,7.9883,8.1771,850254.0],["2010-02-26",8.1901,8.2567,8.1475,8.2067,1512044.0],["2010-03-01",8.2493,8.377,8.2271,8.377,1043285.0],["2010-03-02",8.403,8.4511,8.377,8.4363,1003994.0],["2010-03-03",8.4659,8.5196,8.4511,8.4937,1202737.0],["2010-03-04",8.6973,8.7232,8.5177,8.6733,3209582.0],["2010-03-05",8.7029,8.7029,8.6381,8.6807,1418612.0],["2010-03-08",8.5918,8.6733,8.5585,8.5862,1826378.0],["2010-03-09",8.5326,8.6473,8.5289,8.6325,2058701.0],["2010-03-10",8.6048,8.6862,8.5918,8.6807,1583089.0],["2010-03-11",8.6418,8.7325,8.6251,8.7288,1667612.0],["2010-03-12",8.764,8.764,8.6011,8.6381,53092197.0],["2010-03-15",8.614,8.6325,8.5029,8.6214,3636765.0],["2010-03-16",8.6362,8.6677,8.5751,8.6344,2400676.0],["2010-03-17",8.6733,8.6862,8.5825,8.6566,2482686.0],["2010-03-18",8.6621,8.6973,8.6196,8.664,2187085.0],["2010-03-19",8.5066,8.6788,8.4381,8.5066,2966979.0],["2010-03-22",8.4196,8.4974,8.3678,8.4881,1676978.0],["2010-03-23",8.5122,8.6214,8.4826,8.5936,2357044.0],["2010-03-24",8.5585,8.5992,8.5103,8.5418,1481433.0],["2010-03-25",8.5788,8.6103,8.44,8.453,1356248.0],["2010-03-26",8.4863,8.4918,8.3659,8.3863,1557504.0],["2010-03-29",8.4196,8.527,8.4048,8.527,1271497.0],["2010-03-30",8.5381,8.5529,8.4844,8.5307,1952934.0],["2010-03-31",8.5085,8.5159,8.4289,8.4511,1522781.0],["2010-04-01",8.49,8.6584,8.4881,8.6584,1340714.0],["2010-04-05",8.6714,8.7936,8.6695,8.7843,1403764.0],["2010-04-06",8.7658,8.8917,8.7473,8.8861,1363330.0],["2010-04-07",8.8639,8.8769,8.7529,8.8121,1568012.0],["2010-04-08",8.7806,8.7825,8.664,8.7214,1246369.0],["2010-04-09",8.7269,8.8121,8.6714,8.8084,869900.0],["2010-04-12",8.7936,8.8824,8.7936,8.838,1182634.0],["2010-04-13",8.8399,8.8399,8.6955,8.801,1066129.0],["2010-04-14",8.8047,8.8676,8.7769,8.8639,1348481.0],["2010-04-15",8.8325,8.8862,8.8177,8.8584,1198168.0],["2010-04-16",8.8102,8.9047,8.7455,8.7843,1535802.0],["2010-04-19",8.7362,8.814,8.7214,8.7732,1516613.0],["2010-04-20",8.8251,8.9861,8.7899,8.9769,1589029.0],["2010-04-21",8.9658,9.0102,8.9398,8.9898,802053.0],["2010-04-22",8.9509,9.112,8.9417,9.1065,1112960.0],["2010-04-23",9.0861,9.2657,9.0528,9.2638,1316043.0],["2010-04-26",9.2768,9.3619,9.2564,9.2916,1598623.0],["2010-04-27",9.2564,9.336,8.9695,8.9861,2064184.0],["2010-04-28",9.0721,9.2084,9.0123,9.1281,1513643.0],["2010-04-29",9.1748,9.3355,9.1655,9.1916,2060300.0],["2010-04-30",9.2421,9.3112,9.1505,9.1804,2855728.0],["2010-05-03",9.214,9.4999,9.214,9.4756,2268181.0],["2010-05-04",9.3859,9.3915,9.2626,9.2944,2141625.0],["2010-05-05",9.214,9.2514,9.016,9.0552,3171204.0],["2010-05-06",9.0253,9.1599,5.5224,8.6685,3712607.0],["2010-05-07",8.6872,8.8161,8.4612,8.5919,3479827.0],["2010-05-10",8.9562,9.102,8.8647,9.0534,2375091.0],["2010-05-11",8.9301,9.285,8.9301,9.1188,1760587.0],["2010-05-12",9.1057,9.2962,9.102,9.2607,1550422.0],["2010-05-13",9.2607,9.2626,9.0851,9.0982,1514329.0],["2010-05-14",9.0552,9.0665,8.7545,8.8255,2550989.0],["2010-05-17",8.8273,8.9656,8.605,8.7769,1814956.0],["2010-05-18",8.8311,8.9282,8.577,8.5901,2406159.0],["2010-05-19",8.5265,8.5658,8.2818,8.4574,2721634.0],["2010-05-20",8.2388,8.265,7.996,8.0146,3358296.0],["2010-05-21",7.783,8.0912,7.755,8.0744,3684509.0],["2010-05-24",8.0557,8.1155,7.9549,7.9941,2070809.0],["2010-05-25",7.7867,7.8521,7.613,7.8465,3715348.0],["2010-05-26",7.9268,8.2295,7.8857,8.024,4234135.0],["2010-05-27",8.1791,8.3435,8.1492,8.336,2429688.0],["2010-05-28",8.3453,8.4313,8.2855,8.308,2729858.0],["2010-06-01",8.2071,8.3098,8.0016,8.0016,2502332.0],["2010-06-02",8.0277,8.3621,8.0221,8.3621,1846937.0],["2010-06-03",8.3659,8.4836,8.3491,8.4611,1395997.0],["2010-06-04",8.2893,8.3603,8.0371,8.1025,2155788.0],["2010-06-07",8.1286,8.1959,7.9212,7.9324,2220437.0],["2010-06-08",7.9324,8.0632,7.8745,8.052,2549162.0],["2010-06-09",8.095,8.2202,8.0371,8.0744,1418841.0],["2010-06-10",8.2183,8.4182,8.2015,8.4182,1748251.0],["2010-06-11",8.2725,8.4686,8.2725,8.463,1135575.0],["2010-06-14",8.5265,8.648,8.5041,8.5191,1226266.0],["2010-06-15",8.5564,8.7713,8.5527,8.7675,1618497.0],["2010-06-16",8.7264,8.8198,8.6368,8.7358,1473210.0],["2010-06-17",8.7806,8.8255,8.6629,8.7974,1266243.0],["2010-06-18",8.8236,8.8273,8.7227,8.7806,1459275.0],["2010-06-21",8.8778,9.0085,8.7208,8.7769,1473666.0],["2010-06-22",8.8068,8.8217,8.4724,8.4966,1718097.0],["2010-06-23",8.506,8.5247,8.2743,8.3136,2670464.0],["2010-06-24",8.2594,8.4257,8.2594,8.2949,1680176.0],["2010-06-25",8.3379,8.5153,8.2594,8.4462,2278004.0],["2010-06-28",8.4387,8.6106,8.3902,8.5434,1450594.0],["2010-06-29",8.4406,8.4406,8.1099,8.1641,1970980.0],["2010-06-30",8.1342,8.2613,8.0483,8.08,2300391.0],["2010-07-01",8.0557,8.0782,7.8073,7.9455,2068296.0],["2010-07-02",7.9511,8.0165,7.8652,7.9007,1257791.0],["2010-07-06",8.0259,8.0651,7.9082,8.0053,1571210.0],["2010-07-07",7.9848,8.2444,7.981,8.2407,1529406.0],["2010-07-08",8.2893,8.3995,8.2818,8.3846,1235632.0],["2010-07-09",8.4238,8.5004,8.3771,8.4742,1084862.0],["2010-07-12",8.4238,8.5004,8.3322,8.4499,1249338.0],["2010-07-13",8.549,8.6368,8.5153,8.5975,1177380.0],["2010-07-14",8.5415,8.6293,8.4742,8.5359,1148596.0],["2010-07-15",8.5135,8.6256,8.4238,8.5919,1299595.0],["2010-07-16",8.5527,8.5527,8.3976,8.4219,1419526.0],["2010-07-19",8.4443,8.4873,8.3379,8.4649,1050824.0],["2010-07-20",8.3547,8.5714,8.3192,8.5695,1353050.0],["2010-07-21",8.5938,8.605,8.3715,8.4182,1299824.0],["2010-07-22",8.5079,8.5975,8.4854,8.5247,1337288.0],["2010-07-23",8.5284,8.6386,8.4611,8.5863,1115701.0],["2010-07-26",8.6442,8.7918,8.6087,8.7918,1056992.0],["2010-07-27",8.889,8.9656,8.846,8.9506,1693883.0],["2010-07-28",8.9129,8.9827,8.8299,8.8714,1485317.0],["2010-07-29",8.9393,8.9601,8.679,8.7695,1301651.0],["2010-07-30",8.6922,8.8073,8.6432,8.7771,1032777.0],["2010-08-02",8.8846,9.0506,8.8846,9.028,1175095.0],["2010-08-03",8.9978,9.0072,8.911,8.9412,1373838.0],["2010-08-04",8.9601,9.0034,8.8506,8.9336,1281777.0],["2010-08-05",8.8695,8.9582,8.8582,8.9035,1102223.0],["2010-08-06",8.8318,8.8657,8.6771,8.8016,1250481.0],["2010-08-09",8.8337,8.8884,8.7959,8.8525,1130778.0],["2010-08-10",8.7676,8.8827,8.6865,8.8205,1336374.0],["2010-08-11",8.6375,8.7054,8.4979,8.5054,1985600.0],["2010-08-12",8.4262,8.4885,8.364,8.4658,1666241.0],["2010-08-13",8.447,8.6167,8.4432,8.5262,1488058.0],["2010-08-16",8.4847,8.5319,8.4338,8.4866,1163445.0],["2010-08-17",8.5469,8.7111,8.5281,8.6299,1102908.0],["2010-08-18",8.6356,8.6356,8.4998,8.5696,990516.0],["2010-08-19",8.5356,8.547,8.347,8.4111,1131920.0],["2010-08-20",8.3413,8.381,8.1885,8.298,1519811.0],["2010-08-23",8.3357,8.4187,8.2546,8.2583,1430948.0],["2010-08-24",8.1546,8.2338,8.0867,8.1885,1527578.0],["2010-08-25",8.1697,8.2376,8.1056,8.2187,1505420.0],["2010-08-26",8.2376,8.33,8.1867,8.2055,2515124.0],["2010-08-27",8.2489,8.3847,8.1621,8.3583,1811986.0],["2010-08-30",8.3357,8.3545,8.1508,8.1508,1865669.0],["2010-08-31",8.1206,8.1697,8.0225,8.0942,2316838.0],["2010-09-01",8.2225,8.3583,8.1659,8.3432,1367670.0],["2010-09-02",8.3979,8.3998,8.281,8.3074,1611644.0],["2010-09-03",8.3734,8.4639,8.3376,8.4564,1228322.0],["2010-09-07",8.3602,8.381,8.2074,8.2282,2636883.0],["2010-09-08",8.2263,8.3225,8.2187,8.2772,1589942.0],["2010-09-09",8.3715,8.4187,8.3262,8.3621,1282234.0],["2010-09-10",8.3451,8.4451,8.3451,8.3866,1097654.0],["2010-09-13",8.4545,8.4866,8.3847,8.3979,1333176.0],["2010-09-14",8.3847,8.447,8.3395,8.4149,706793.0],["2010-09-15",8.3753,8.3923,8.2791,8.3715,1312616.0],["2010-09-16",8.3602,8.381,8.3017,8.3395,1454477.0],["2010-09-17",8.3847,8.3847,8.264,8.2885,1912957.0],["2010-09-20",8.3149,8.3772,8.2621,8.3677,1563215.0],["2010-09-21",8.3753,8.4017,8.298,8.3055,1631975.0],["2010-09-22",8.3074,8.3942,8.3055,8.3338,1622838.0],["2010-09-23",8.2829,8.3281,8.2565,8.2772,1742997.0],["2010-09-24",8.3847,8.5111,8.3489,8.4564,1745053.0],["2010-09-27",8.4772,8.4828,8.3904,8.3942,1597024.0],["2010-09-28",8.4092,8.4338,8.264,8.4111,2166982.0],["2010-09-29",8.3753,8.4734,8.33,8.3998,2124492.0],["2010-09-30",8.4772,8.5187,8.3998,8.496,1931003.0],["2010-10-01",8.5545,8.6262,8.4998,8.6092,1672638.0],["2010-10-04",8.5847,8.6752,8.5715,8.6394,2483143.0],["2010-10-05",8.6847,9.0336,8.6281,9.0091,3588792.0],["2010-10-06",8.9751,9.0393,8.9148,8.9582,2116497.0],["2010-10-07",8.9827,9.0695,8.928,9.028,1775664.0],["2010-10-08",9.0544,9.1015,9.0091,9.0789,1329978.0],["2010-10-11",9.0751,9.1449,9.0695,9.0902,994856.0],["2010-10-12",9.0808,9.1223,9.0166,9.094,951681.0],["2010-10-13",9.1355,9.2543,9.1223,9.2053,1277436.0],["2010-10-14",9.2317,9.3071,9.1581,9.2185,1287716.0],["2010-10-15",9.2675,9.3185,9.2317,9.3053,1687258.0],["2010-10-18",9.3034,9.375,9.277,9.3317,2420322.0],["2010-10-19",9.243,9.2694,9.0638,9.1204,1723123.0],["2010-10-20",9.16,9.3524,9.1581,9.2807,1543341.0],["2010-10-21",9.3298,9.4033,9.243,9.2845,1257334.0],["2010-10-22",9.3203,9.4656,9.3203,9.4505,1640885.0],["2010-10-25",9.5109,9.5844,9.4524,9.4637,1592912.0],["2010-10-26",9.4316,9.5392,9.3901,9.4467,2246936.0],["2010-10-27",9.4277,9.4848,9.3877,9.462,2246479.0],["2010-10-28",9.5134,9.5229,9.3972,9.4582,1575551.0],["2010-10-29",9.4562,9.5362,9.4505,9.4886,1688628.0],["2010-11-01",9.5439,9.6543,9.4448,9.4982,995542.0],["2010-11-02",9.5915,9.6658,9.5743,9.5877,1004908.0],["2010-11-03",9.6353,9.66,9.4524,9.5934,1413815.0],["2010-11-04",9.6772,9.721,9.6181,9.6829,1343456.0],["2010-11-05",9.7191,9.7419,9.6334,9.7362,1206620.0],["2010-11-08",9.7134,9.7457,9.6867,9.7362,952138.0],["2010-11-09",9.7534,9.7934,9.6239,9.6581,1387545.0],["2010-11-10",9.66,9.7381,9.62,9.7343,1146083.0],["2010-11-11",9.6696,9.7838,9.6619,9.7686,989374.0],["2010-11-12",9.7096,9.8905,9.7096,9.8867,2306102.0],["2010-11-15",9.94,9.9857,9.8886,9.8924,1590399.0],["2010-11-16",9.8238,9.8238,9.5515,9.6105,1297311.0],["2010-11-17",9.5953,9.6258,9.5381,9.5896,1132834.0],["2010-11-18",9.6848,9.7286,9.6277,9.6486,1219641.0],["2010-11-19",9.6448,9.6867,9.5743,9.6867,1246597.0],["2010-11-22",9.641,9.7876,9.5839,9.7838,1089887.0],["2010-11-23",9.6734,9.7172,9.5743,9.7134,1058363.0],["2010-11-24",9.7629,9.8467,9.7496,9.8467,685320.0],["2010-11-26",9.7705,9.8219,9.7191,9.7515,294916.0],["2010-11-29",9.7115,9.7534,9.5972,9.7324,608336.0],["2010-11-30",9.6562,9.7972,9.601,9.7343,1827748.0],["2010-12-01",9.8543,9.8695,9.7781,9.7972,1061104.0],["2010-12-02",9.7953,10.0067,9.7724,10.001,1350080.0],["2010-12-03",9.9819,10.1,9.98,10.0905,2773262.0],["2010-12-06",10.0752,10.159,10.06,10.1419,1273781.0],["2010-12-07",10.2162,10.2543,10.1495,10.1648,1644083.0],["2010-12-08",10.1648,10.2733,10.1229,10.2714,2004789.0],["2010-12-09",10.3057,10.3457,10.2619,10.319,1808331.0],["2010-12-10",10.3457,10.4028,10.2809,10.3343,1630605.0],["2010-12-13",10.3857,10.4295,10.3209,10.3305,1314444.0],["2010-12-14",10.3571,10.4504,10.3571,10.4219,1187203.0],["2010-12-15",10.4181,10.4314,10.2486,10.2486,1480063.0],["2010-12-16",10.2447,10.359,10.2009,10.2562,1927805.0],["2010-12-17",10.2333,10.34,10.1914,10.3152,2832884.0],["2010-12-20",10.3628,10.4543,10.3533,10.4466,1286117.0],["2010-12-21",10.4714,10.4809,10.4009,10.4752,1027066.0],["2010-12-22",10.4752,10.5666,10.4314,10.5266,933406.0],["2010-12-23",10.5438,10.5742,10.5,10.5609,605366.0],["2010-12-27",10.5361,10.5838,10.4981,10.5571,455052.0],["2010-12-28",10.5857,10.6085,10.5038,10.5723,869443.0],["2010-12-29",10.5895,10.6409,10.5704,10.599,635063.0],["2010-12-30",10.5704,10.6676,10.5704,10.6066,705194.0],["2010-12-31",10.5914,10.6828,10.5552,10.5647,1103822.0],["2011-01-03",10.6352,10.7761,10.6276,10.7476,1212560.0],["2011-01-04",10.7038,10.7247,10.519,10.5933,1548366.0],["2011-01-05",10.4923,10.5723,10.4923,10.5476,1145170.0],["2011-01-06",10.5685,10.6314,10.5381,10.6085,1703477.0],["2011-01-07",10.6123,10.6657,10.58,10.6314,1809930.0],["2011-01-10",10.4085,10.5952,10.3857,10.5857,1883259.0],["2011-01-11",10.5952,10.7856,10.5819,10.7704,1384803.0],["2011-01-12",10.8218,10.9342,10.7952,10.9285,1374295.0],["2011-01-13",10.9075,11.0371,10.9075,10.9913,1660302.0],["2011-01-14",10.9723,11.0656,10.9628,11.0028,1029808.0],["2011-01-18",10.9742,11.039,10.8885,11.0142,1216443.0],["2011-01-19",10.9837,11.0218,10.9475,10.9628,1132377.0],["2011-01-20",10.9209,11.1361,10.8942,11.0923,2163555.0],["2011-01-21",11.1056,11.2732,11.0618,11.1437,1531233.0],["2011-01-24",11.1742,11.2827,11.1666,11.2351,2473548.0],["2011-01-25",11.2028,11.2504,11.0694,11.1475,1068414.0],["2011-01-26",11.1875,11.3113,11.1761,11.2618,1138317.0],["2011-01-27",11.2733,11.4328,11.2637,11.3502,1258248.0],["2011-01-28",11.3502,11.4021,11.2695,11.2887,1488972.0],["2011-01-31",11.3098,11.404,11.3041,11.3156,1445111.0],["2011-02-01",11.3694,11.4309,11.3367,11.379,1295940.0],["2011-02-02",11.3156,11.3982,11.2945,11.3098,839745.0],["2011-02-03",11.3175,11.3867,11.2368,11.3713,1142200.0],["2011-02-04",11.3694,11.3828,11.3118,11.3387,1088745.0],["2011-02-07",11.3444,11.4443,11.3444,11.4347,945742.0],["2011-02-08",11.4155,11.4405,11.3579,11.4366,1185375.0],["2011-02-09",11.3828,11.429,11.3387,11.3713,858021.0],["2011-02-10",11.3367,11.4943,11.3367,11.4885,1003765.0],["2011-02-11",11.4482,11.6211,11.4328,11.5904,1582404.0],["2011-02-14",11.6038,11.6653,11.5596,11.6442,1052880.0],["2011-02-15",11.6211,11.7825,11.6153,11.7806,1645910.0],["2011-02-16",11.7979,11.917,11.7979,11.9132,1491256.0],["2011-02-17",11.8959,12.1341,11.8767,12.1207,1878234.0],["2011-02-18",12.0803,12.4262,11.9689,12.4224,3012667.0],["2011-02-22",12.4224,12.4224,12.1534,12.1687,2854586.0],["2011-02-23",12.1687,12.2033,11.9862,12.1764,2544136.0],["2011-02-24",12.1418,12.2667,12.088,12.1188,2465096.0],["2011-02-25",12.1822,12.3109,12.1783,12.2994,926781.0],["2011-02-28",12.3167,12.4877,12.3167,12.407,1665099.0],["2011-03-01",12.4608,12.505,12.1726,12.1976,1220783.0],["2011-03-02",12.2206,12.2859,12.1438,12.2379,1586744.0],["2011-03-03",12.2956,12.4896,12.2917,12.4493,1157277.0],["2011-03-04",12.4166,12.4915,12.3032,12.3993,1104736.0],["2011-03-07",12.4166,12.4896,12.2072,12.3128,1317870.0],["2011-03-08",12.3128,12.4896,12.2571,12.4723,1307819.0],["2011-03-09",12.4089,12.5684,12.4089,12.5569,1339115.0],["2011-03-10",12.4358,12.5646,12.3071,12.4915,2368009.0],["2011-03-11",12.3782,12.5646,12.3782,12.553,1430948.0],["2011-03-14",12.4262,12.4819,12.3455,12.4089,3269890.0],["2011-03-15",12.1034,12.163,11.9516,12.0727,3288851.0],["2011-03-16",12.0285,12.1188,11.8363,11.9516,2394051.0],["2011-03-17",12.1149,12.2629,11.9843,12.2052,1457904.0],["2011-03-18",12.4012,12.5511,12.2648,12.3052,1658703.0],["2011-03-21",12.4089,12.7336,12.4089,12.7144,1802620.0],["2011-03-22",12.749,12.7778,12.651,12.6856,1078465.0],["2011-03-23",12.6818,12.7336,12.603,12.6952,778752.0],["2011-03-24",12.7548,12.7625,12.555,12.5819,1240658.0],["2011-03-25",12.5857,12.7567,12.5819,12.6933,2066468.0],["2011-03-28",12.7164,12.7894,12.6145,12.628,1193371.0],["2011-03-29",12.6049,12.6203,12.5223,12.5492,1256192.0],["2011-03-30",12.5857,12.7413,12.5684,12.6683,1708731.0],["2011-03-31",12.6453,12.8739,12.6453,12.8509,1160704.0],["2011-04-01",12.9412,12.9777,12.8259,12.945,1115929.0],["2011-04-04",12.97,12.9873,12.9162,12.9796,1366300.0],["2011-04-05",12.9392,12.9873,12.8931,12.9354,1067272.0],["2011-04-06",12.9546,12.9738,12.7106,12.7356,1884858.0],["2011-04-07",12.7125,12.7298,12.5377,12.626,1777263.0],["2011-04-08",12.7048,12.7356,12.5242,12.5761,873326.0],["2011-04-11",12.6011,12.626,12.4128,12.4704,1116615.0],["2011-04-12",12.3897,12.4397,12.1879,12.3743,1749165.0],["2011-04-13",12.4012,12.5453,12.382,12.382,1346882.0],["2011-04-14",12.3128,12.3974,12.2283,12.3839,1202508.0],["2011-04-15",12.3839,12.5108,12.3205,12.4992,1854704.0],["2011-04-18",12.3609,12.3916,12.2225,12.3417,1206392.0],["2011-04-19",12.3417,12.4204,12.2994,12.3647,1171669.0],["2011-04-20",12.5242,12.8105,12.5127,12.7855,1637001.0],["2011-04-21",12.8451,12.8566,12.7375,12.8509,733521.0],["2011-04-25",12.8624,12.9123,12.7356,12.9104,1135575.0],["2011-04-26",12.97,13.1717,12.945,13.1583,2019866.0],["2011-04-27",13.2319,13.3113,13.1002,13.2822,1676293.0],["2011-04-28",13.2706,13.4236,13.2628,13.379,1247054.0],["2011-04-29",13.3906,13.5513,13.3461,13.5417,1688172.0],["2011-05-02",13.5746,13.6017,13.4623,13.5049,1827977.0],["2011-05-03",13.4255,13.5339,13.3751,13.4603,3984450.0],["2011-05-04",12.955,13.1351,12.9531,13.0596,3920716.0],["2011-05-05",12.9686,13.1893,12.8504,13.077,1927805.0],["2011-05-06",13.2822,13.4739,13.2667,13.4526,1937857.0],["2011-05-09",13.4236,13.6714,13.3848,13.6269,1630376.0],["2011-05-10",13.6772,13.7566,13.6152,13.7256,1105878.0],["2011-05-11",13.6501,13.6985,13.35,13.4933,1873208.0],["2011-05-12",13.4352,13.4894,13.3287,13.4449,1464300.0],["2011-05-13",13.4894,13.5804,13.29,13.4023,1471610.0],["2011-05-16",13.3713,13.4933,13.3113,13.379,1800564.0],["2011-05-17",13.3054,13.4294,13.2977,13.3751,2660184.0],["2011-05-18",13.4371,13.7101,13.4119,13.6753,1720382.0],["2011-05-19",13.7275,13.7663,13.6443,13.6772,1369269.0],["2011-05-20",13.6694,13.7721,13.6172,13.6636,1551564.0],["2011-05-23",13.472,13.6094,13.4681,13.5455,1635402.0],["2011-05-24",13.6114,13.6327,13.4739,13.5146,2244423.0],["2011-05-25",13.4739,13.6849,13.4429,13.6385,1456305.0],["2011-05-26",13.5823,13.5939,13.4661,13.5494,1825236.0],["2011-05-27",13.592,13.6578,13.532,13.5552,1664642.0],["2011-05-31",13.712,13.7701,13.6733,13.7643,2032888.0],["2011-06-01",13.714,13.7876,13.6036,13.6307,1879833.0],["2011-06-02",13.652,13.6695,13.4971,13.5552,1525522.0],["2011-06-03",13.3655,13.6268,13.2996,13.4952,1459046.0],["2011-06-06",13.4449,13.4797,13.2261,13.2435,1337973.0],["2011-06-07",13.3229,13.4526,13.2667,13.3461,1382062.0],["2011-06-08",13.3538,13.4139,13.2183,13.379,1253907.0],["2011-06-09",13.4023,13.5726,13.3306,13.4623,1842825.0],["2011-06-10",13.4158,13.4836,13.3519,13.3674,1431177.0],["2011-06-13",13.4081,13.4642,13.2222,13.3267,1429806.0],["2011-06-14",13.4545,13.5146,13.3945,13.4933,1558189.0],["2011-06-15",13.3848,13.4642,13.2183,13.3054,1574637.0],["2011-06-16",13.3248,13.4216,13.1854,13.2493,2184343.0],["2011-06-17",13.35,13.4894,13.319,13.4313,1791883.0],["2011-06-20",13.3693,13.6869,13.3558,13.6849,1865898.0],["2011-06-21",13.774,13.9289,13.7508,13.9037,4122428.0],["2011-06-22",13.8902,14.0335,13.8418,13.9405,2087942.0],["2011-06-23",13.774,14.0257,13.7237,14.0044,2596906.0],["2011-06-24",14.0083,14.2832,13.987,14.1864,4208550.0],["2011-06-27",14.229,14.4555,14.2038,14.229,3156127.0],["2011-06-28",14.2929,14.2929,14.1245,14.1709,3248188.0],["2011-06-29",14.2309,14.3394,14.1128,14.3065,2634827.0],["2011-06-30",14.3626,14.4323,14.2716,14.3297,1853334.0],["2011-07-01",14.3432,14.6143,14.3336,14.5891,1345740.0],["2011-07-05",14.5543,14.7227,14.5446,14.564,1878005.0],["2011-07-06",14.5233,14.6317,14.4962,14.624,2044081.0],["2011-07-07",14.715,14.7363,14.5369,14.5949,1706447.0],["2011-07-08",14.4342,14.5775,14.4342,14.5698,1309647.0],["2011-07-11",14.4149,14.4187,14.2697,14.3374,1408789.0],["2011-07-12",14.2948,14.4149,14.2387,14.3065,1319013.0],["2011-07-13",14.3665,14.4652,14.258,14.2852,1073211.0],["2011-07-14",14.349,14.4749,14.2154,14.258,2338083.0],["2011-07-15",14.3297,14.4672,14.2619,14.4052,3851955.0],["2011-07-18",14.3529,14.3665,14.2445,14.3161,2104618.0],["2011-07-19",14.3607,14.5523,14.3278,14.4904,1349395.0],["2011-07-20",14.5059,14.531,14.3587,14.4304,1774293.0],["2011-07-21",14.531,14.7518,14.5291,14.7053,1498566.0],["2011-07-22",14.7537,14.7673,14.6124,14.6472,1066129.0],["2011-07-25",14.5582,14.6763,14.5233,14.5582,1229464.0],["2011-07-26",14.5407,14.6066,14.4381,14.4575,1496967.0],["2011-07-27",14.3878,14.4478,14.2929,14.2968,1824779.0],["2011-07-28",14.3455,14.4216,14.2265,14.2363,3032313.0],["2011-07-29",14.0841,14.3475,13.9515,14.2012,2611298.0],["2011-08-01",14.3592,14.3787,14.0666,14.1934,1821809.0],["2011-08-02",14.1251,14.2324,13.9007,13.9495,2190283.0],["2011-08-03",13.8578,13.9085,13.2725,13.491,5903803.0],["2011-08-04",13.292,13.2979,12.5136,12.576,7557252.0],["2011-08-05",12.656,12.7457,12.1409,12.4277,6701973.0],["2011-08-08",12.0941,12.2346,11.501,11.5713,5965482.0],["2011-08-09",11.7625,12.3946,11.4347,12.3907,4545956.0],["2011-08-10",12.1722,12.6209,12.0961,12.1468,4474911.0],["2011-08-11",12.1995,13.0716,12.1741,12.894,3658467.0],["2011-08-12",13.0403,13.1164,12.8374,12.9389,1956817.0],["2011-08-15",13.0638,13.3974,13.0481,13.3057,2750418.0],["2011-08-16",13.1789,13.3857,13.1281,13.2998,1749165.0],["2011-08-17",13.4032,13.5593,13.2549,13.3427,1591313.0],["2011-08-18",13.0345,13.1067,12.8569,12.9994,3169148.0],["2011-08-19",12.8452,13.1203,12.7828,12.8296,2210842.0],["2011-08-22",13.1164,13.1359,12.6989,12.7516,2218609.0],["2011-08-23",12.7965,13.1437,12.6814,13.1301,2320265.0],["2011-08-24",13.0423,13.3486,12.8765,13.3369,1982631.0],["2011-08-25",13.3779,13.413,13.0481,13.1437,2156474.0],["2011-08-26",13.0657,13.4403,12.8784,13.4227,1708731.0],["2011-08-29",13.5905,13.8539,13.5691,13.8344,1284747.0],["2011-08-30",13.7544,13.928,13.6276,13.8461,1741170.0],["2011-08-31",13.9183,14.0256,13.7505,13.8324,2319580.0],["2011-09-01",13.8793,14.0685,13.8188,13.8441,2008673.0],["2011-09-02",13.573,13.612,13.3291,13.374,2244195.0],["2011-09-06",12.9311,13.2003,12.9252,13.1769,2314783.0],["2011-09-07",13.3915,13.573,13.3447,13.53,1894453.0],["2011-09-08",13.491,13.6315,13.3135,13.3408,2115583.0],["2011-09-09",13.212,13.2471,12.894,12.9643,1666013.0],["2011-09-12",12.8238,12.9194,12.6443,12.8511,2344708.0],["2011-09-13",12.9155,13.1008,12.8082,13.0716,2347221.0],["2011-09-14",13.1223,13.292,12.8979,13.1925,2543679.0],["2011-09-15",13.2803,13.3603,13.132,13.3154,1541056.0],["2011-09-16",13.3759,13.5769,13.2159,13.3193,3592904.0],["2011-09-19",13.0559,13.3135,13.0267,13.2549,1748480.0],["2011-09-20",13.3174,13.5456,13.1984,13.2784,1463158.0],["2011-09-21",13.2549,13.3252,12.9408,12.9564,1810387.0],["2011-09-22",12.5682,12.736,12.377,12.5565,2524034.0],["2011-09-23",12.4707,12.6267,12.3419,12.5585,2363669.0],["2011-09-26",12.6814,12.814,12.6404,12.777,3263722.0],["2011-09-27",13.0794,13.3935,13.0696,13.1808,2897533.0],["2011-09-28",13.2374,13.3135,12.9857,13.0247,2020552.0],["2011-09-29",13.3115,13.4247,13.0559,13.2023,3393019.0],["2011-09-30",13.0325,13.1496,12.8843,12.8843,2414382.0],["2011-10-03",12.855,13.093,12.5916,12.5916,2904615.0],["2011-10-04",12.4589,12.5623,12.18,12.5272,4111920.0],["2011-10-05",12.5955,12.9135,12.377,12.8413,2720492.0],["2011-10-06",12.7926,13.1652,12.7048,13.1652,1983773.0],["2011-10-07",13.2959,13.5047,13.1711,13.251,2884969.0],["2011-10-10",13.4832,13.9124,13.4754,13.9124,2549619.0],["2011-10-11",13.7895,13.8266,13.6861,13.7681,3007413.0],["2011-10-12",13.8929,13.9378,13.729,13.7388,1859958.0],["2011-10-13",13.6159,13.7368,13.5164,13.6939,1845795.0],["2011-10-14",13.8754,13.891,13.7115,13.7856,1691598.0],["2011-10-17",13.8188,14.008,13.7876,13.8558,2253789.0],["2011-10-18",13.8754,14.2363,13.7368,14.0958,2137513.0],["2011-10-19",14.1153,14.3553,13.9495,14.0197,2084743.0],["2011-10-20",14.0627,14.1641,13.9846,14.1114,1430034.0],["2011-10-21",14.2968,14.3709,14.1582,14.3709,1674922.0],["2011-10-24",14.3416,14.5953,14.3104,14.5816,2028776.0],["2011-10-25",14.5016,14.5387,14.3631,14.4002,2517637.0],["2011-10-26",14.5484,14.607,14.3534,14.5387,1480291.0],["2011-10-27",14.8547,15.0772,14.7572,14.9738,2630487.0],["2011-10-28",14.925,15.0225,14.8489,14.964,1150652.0],["2011-10-31",14.806,15.005,14.7514,14.8372,1153622.0],["2011-11-01",14.3982,14.6323,14.2675,14.3904,1589486.0],["2011-11-02",14.7474,15.0479,14.5933,14.7592,1882574.0],["2011-11-03",14.9046,15.1896,14.879,15.1385,1753049.0],["2011-11-04",14.9282,15.2722,14.8889,15.2387,1967554.0],["2011-11-07",15.2682,15.3016,14.9891,15.2368,1163902.0],["2011-11-08",15.225,15.3488,14.995,15.3233,1825236.0],["2011-11-09",15.0068,15.1699,14.7926,14.824,1756247.0],["2011-11-10",15.0048,15.2269,14.8732,15.166,1819753.0],["2011-11-11",15.3115,15.4766,15.2898,15.4707,1405363.0],["2011-11-14",15.4137,15.5139,15.2525,15.3724,1945623.0],["2011-11-15",15.4825,15.8009,15.4491,15.6377,2124720.0],["2011-11-16",15.4825,15.7242,15.396,15.6181,2429003.0],["2011-11-17",15.5729,15.7183,15.4844,15.6318,2007531.0],["2011-11-18",15.679,15.7852,15.5965,15.6574,1728377.0],["2011-11-21",15.4746,15.5532,15.3252,15.451,1606847.0],["2011-11-22",15.4608,15.5925,15.3645,15.4903,1187431.0],["2011-11-23",15.3547,15.3842,15.1994,15.2112,1332719.0],["2011-11-25",15.2171,15.453,15.1424,15.2781,417588.0],["2011-11-28",15.7164,15.8186,15.5906,15.6771,1983545.0],["2011-11-29",15.7478,15.8913,15.6908,15.8343,1496739.0],["2011-11-30",16.2392,16.4456,16.1311,16.3453,2426947.0],["2011-12-01",16.2706,16.5104,16.2687,16.3473,1691827.0],["2011-12-02",16.5026,16.5439,16.3375,16.3375,2153961.0],["2011-12-05",16.5104,16.5773,16.3414,16.4888,1443284.0],["2011-12-06",16.4751,16.4829,16.3041,16.3414,1410389.0],["2011-12-07",16.3414,16.3925,16.192,16.3041,1296854.0],["2011-12-08",16.2156,16.2235,15.7852,15.9286,2033573.0],["2011-12-09",16.0269,16.4554,15.9817,16.4141,1609360.0],["2011-12-12",16.2903,16.3375,16.0721,16.1842,1529177.0],["2011-12-13",16.3532,16.4613,16.1311,16.1901,1502221.0],["2011-12-14",16.0977,16.1311,15.907,15.9424,1415414.0],["2011-12-15",16.0918,16.3355,16.08,16.2097,1479149.0],["2011-12-16",16.2313,16.3886,16.0446,16.1291,6270450.0],["2011-12-19",16.2156,16.4495,16.1901,16.2235,1195655.0],["2011-12-20",16.4947,16.6539,16.3886,16.6205,1251394.0],["2011-12-21",16.6087,16.8367,16.5203,16.821,1630376.0],["2011-12-22",16.9094,16.9448,16.7384,16.819,1242028.0],["2011-12-23",16.823,17.051,16.823,16.9999,886804.0],["2011-12-27",16.9429,17.1355,16.9429,17.0411,986175.0],["2011-12-28",17.0647,17.0785,16.8524,16.8839,1017700.0],["2011-12-29",16.9684,17.0962,16.9684,17.0411,1446711.0],["2011-12-30",16.9664,17.1335,16.9664,17.0392,1277665.0],["2012-01-03",17.2986,17.3222,17.0588,17.1826,2066925.0],["2012-01-04",17.1905,17.2495,17.047,17.1689,1709873.0],["2012-01-05",17.104,17.3084,17.0726,17.1866,1553849.0],["2012-01-06",17.1885,17.2003,17.0549,17.1414,1164816.0],["2012-01-09",17.1453,17.1787,16.9684,17.0529,1414500.0],["2012-01-10",17.2023,17.3713,17.1237,17.3281,2149164.0],["2012-01-11",17.3281,17.4087,17.2632,17.3674,2145052.0],["2012-01-12",17.3694,17.4755,17.2239,17.2279,1261217.0],["2012-01-13",17.104,17.4834,17.1021,17.4559,2153504.0],["2012-01-17",17.5522,17.617,17.2416,17.3006,1462701.0],["2012-01-18",17.3124,17.5345,17.277,17.4421,1822951.0],["2012-01-19",17.4735,17.56,17.3458,17.391,1335917.0],["2012-01-20",17.3989,17.4637,17.2102,17.2809,1661901.0],["2012-01-23",17.2593,17.4873,17.2455,17.2829,1776578.0],["2012-01-24",17.2121,17.3143,17.1217,17.1492,1385945.0],["2012-01-25",17.0726,17.2731,16.9546,17.2279,2267267.0],["2012-01-26",17.2475,17.3871,17.2259,17.3006,1185375.0],["2012-01-27",17.3184,17.3184,16.8394,16.8434,2209243.0],["2012-01-30",16.7068,16.7484,16.497,16.5544,2868521.0],["2012-01-31",16.5861,16.6098,16.3901,16.4594,2940251.0],["2012-02-01",16.1546,16.3406,16.1427,16.1764,3917746.0],["2012-02-02",16.208,16.2912,15.9507,16.0121,2619521.0],["2012-02-03",15.9369,16.1942,15.8557,16.1704,2710897.0],["2012-02-06",16.0794,16.2021,16.0398,16.1764,1512044.0],["2012-02-07",16.1031,16.3822,16.0556,16.3406,1612558.0],["2012-02-08",16.3466,16.3743,16.1368,16.2199,1443055.0],["2012-02-09",16.2199,16.2753,16.0754,16.1724,1419983.0],["2012-02-10",16.0774,16.0972,15.9586,16.0339,1361502.0],["2012-02-13",16.0932,16.2061,16.0695,16.1407,1112046.0],["2012-02-14",16.1407,16.1803,16.0062,16.0853,1515928.0],["2012-02-15",16.1071,16.1229,15.8775,15.923,1602963.0],["2012-02-16",15.9824,16.3624,15.9804,16.303,1750307.0],["2012-02-17",16.4376,16.6633,16.2437,16.2476,2237341.0],["2012-02-21",16.3149,16.5029,16.2852,16.4792,1790741.0],["2012-02-22",16.3664,16.6336,16.3664,16.495,1522553.0],["2012-02-23",16.5089,16.6811,16.5089,16.6573,1324952.0],["2012-02-24",16.6791,16.7088,16.5683,16.5999,1132377.0],["2012-02-27",16.4891,16.5801,16.4614,16.495,1327922.0],["2012-02-28",16.4851,16.5049,16.1526,16.2456,1865441.0],["2012-02-29",16.2931,16.4159,16.1981,16.3565,1910215.0],["2012-03-01",16.3624,16.4297,16.2536,16.3486,1785030.0],["2012-03-02",16.3466,16.4653,16.3209,16.3862,1143571.0],["2012-03-05",16.3268,16.4851,16.2951,16.4515,1250481.0],["2012-03-06",16.3565,16.3901,16.2516,16.3367,2296279.0],["2012-03-07",16.3426,16.3486,16.2397,16.2931,1442370.0],["2012-03-08",16.3565,16.4297,16.2793,16.3486,1501308.0],["2012-03-09",16.3743,16.596,16.3505,16.4792,1911129.0],["2012-03-12",16.5544,16.8256,16.5544,16.7226,2021237.0],["2012-03-13",16.788,16.8592,16.7147,16.8256,1428892.0],["2012-03-14",16.8236,16.879,16.6019,16.6078,1234033.0],["2012-03-15",16.6118,16.6494,16.4752,16.5405,1523009.0],["2012-03-16",16.5287,16.5603,16.398,16.398,1949279.0],["2012-03-19",16.3961,16.5762,16.3941,16.4376,1066586.0],["2012-03-20",16.3604,16.4277,16.311,16.3941,1324952.0],["2012-03-21",16.3763,16.4,16.2852,16.2852,957164.0],["2012-03-22",16.1981,16.214,16.0734,16.1348,1252537.0],["2012-03-23",16.1407,16.3208,16.111,16.2654,1075496.0],["2012-03-26",16.3604,16.4455,16.307,16.3486,1044428.0],["2012-03-27",16.3406,16.3684,16.2615,16.307,963788.0],["2012-03-28",16.2595,16.3426,16.0913,16.1962,933634.0],["2012-03-29",16.0774,16.2278,15.9686,16.208,743801.0],["2012-03-30",16.2615,16.2733,16.1308,16.1625,1063845.0],["2012-04-02",16.1031,16.2575,16.0438,16.1526,1721295.0],["2012-04-03",16.1625,16.2239,16.0972,16.21,1502678.0],["2012-04-04",16.0893,16.1249,16.0121,16.022,1060875.0],["2012-04-05",15.9824,16.0992,15.9725,16.0517,712733.0],["2012-04-09",15.8914,16.0418,15.8656,15.9686,2071951.0],["2012-04-10",15.9685,15.9963,15.6618,15.7073,2163327.0],["2012-04-11",15.8557,16.0418,15.8478,15.9408,2369608.0],["2012-04-12",15.9468,16.0002,15.83,15.927,1255278.0],["2012-04-13",15.9032,16.0636,15.8636,15.8775,935462.0],["2012-04-16",15.9408,15.9428,15.7667,15.834,1084862.0],["2012-04-17",15.9032,16.0794,15.7726,16.0497,1518669.0],["2012-04-18",15.9903,16.0754,15.9626,16.018,905765.0],["2012-04-19",16.0042,16.1071,15.929,16.02,847512.0],["2012-04-20",16.0596,16.4891,16.0596,16.3941,1937171.0],["2012-04-23",16.2298,16.2753,16.0675,16.2654,1655505.0],["2012-04-24",16.2536,16.3664,16.2397,16.3664,1270355.0],["2012-04-25",16.4871,16.7226,16.4535,16.6969,1446711.0],["2012-04-26",16.7487,16.986,16.6371,16.9381,1276523.0],["2012-04-27",17.0279,17.1355,16.9461,17.0438,1127808.0],["2012-04-30",17.0318,17.2372,16.998,17.1236,1177151.0],["2012-05-01",17.1555,17.4525,17.1255,17.301,957392.0],["2012-05-02",17.1455,17.4784,16.99,17.2651,2133173.0],["2012-05-03",17.2531,17.4904,17.2452,17.2611,1128950.0],["2012-05-04",17.1535,17.3289,17.1475,17.2691,1058819.0],["2012-05-07",17.2571,17.3169,17.1535,17.2133,1192457.0],["2012-05-08",17.1255,17.2013,16.9661,17.1056,1426151.0],["2012-05-09",16.9661,17.1794,16.9142,16.996,1395312.0],["2012-05-10",17.1136,17.3528,17.0717,17.289,1287945.0],["2012-05-11",17.2153,17.3847,17.2053,17.2352,803652.0],["2012-05-14",17.1036,17.1455,16.8205,16.8684,1097426.0],["2012-05-15",16.8943,17.0598,16.7547,16.8185,847969.0],["2012-05-16",16.8604,16.9282,16.7667,16.7986,976353.0],["2012-05-17",16.7886,16.8365,16.3819,16.3819,1313758.0],["2012-05-18",16.4138,16.5793,16.1686,16.2623,2530430.0],["2012-05-21",16.2782,16.669,16.2284,16.657,1280406.0],["2012-05-22",16.7129,16.8504,16.5733,16.7826,1262359.0],["2012-05-23",16.7268,16.7268,16.3281,16.5095,1978290.0],["2012-05-24",16.5474,16.7547,16.5175,16.679,1607532.0],["2012-05-25",16.7049,16.7368,16.6112,16.667,508736.0],["2012-05-29",16.7408,16.8863,16.7009,16.8843,908963.0],["2012-05-30",16.7428,16.9202,16.5833,16.5893,1327693.0],["2012-05-31",16.5873,16.7149,16.4098,16.5454,1505191.0],["2012-06-01",16.3361,16.4058,15.8755,15.9094,3913406.0],["2012-06-04",15.8815,16.025,15.6782,15.7459,2148707.0],["2012-06-05",15.7659,16.037,15.6821,16.0131,1726550.0],["2012-06-06",16.0888,16.4756,16.041,16.4756,1764356.0],["2012-06-07",16.7348,16.7707,16.4158,16.4756,1506105.0],["2012-06-08",16.4158,16.4916,16.2762,16.4597,1313873.0],["2012-06-11",16.5514,16.6231,16.3959,16.4238,1069785.0],["2012-06-12",16.4278,16.7747,16.34,16.7667,1903819.0],["2012-06-13",16.7348,16.8664,16.683,16.7627,1294227.0],["2012-06-14",16.8066,16.9302,16.6909,16.8903,1408447.0],["2012-06-15",17.0219,17.2093,16.9142,17.1096,1784345.0],["2012-06-18",17.0936,17.3409,17.0299,17.3169,1232776.0],["2012-06-19",17.3887,17.6559,17.305,17.5362,1575779.0],["2012-06-20",17.5123,17.7835,17.2651,17.3568,1656990.0],["2012-06-21",17.3568,17.4246,16.8544,16.8704,1427179.0],["2012-06-22",16.9342,17.0099,16.7667,16.982,4375083.0],["2012-06-25",16.8026,16.8504,16.4597,16.5673,1631633.0],["2012-06-26",16.5753,16.6351,16.3201,16.4437,2010615.0],["2012-06-27",16.4477,16.6311,16.3959,16.5554,1383547.0],["2012-06-28",16.4676,16.5753,16.2962,16.5673,1041572.0],["2012-06-29",16.7986,16.9182,16.675,16.8704,1518326.0],["2012-07-02",16.978,17.0378,16.7587,17.0378,969385.0],["2012-07-03",17.0657,17.2412,17.0099,17.1455,512277.0],["2012-07-05",17.0458,17.2013,17.0059,17.1096,881322.0],["2012-07-06",16.9262,17.1256,16.8943,17.0578,790631.0],["2012-07-09",16.986,17.0219,16.9102,16.986,798512.0],["2012-07-10",16.994,17.1814,16.8026,16.8504,897541.0],["2012-07-11",16.8584,16.986,16.7667,16.8783,1176580.0],["2012-07-12",16.974,17.1893,16.8943,17.1176,1479492.0],["2012-07-13",17.1256,17.3648,17.1216,17.2611,1080750.0],["2012-07-16",17.2133,17.4405,17.1774,17.309,813361.0],["2012-07-17",17.3847,17.5043,17.285,17.4844,883606.0],["2012-07-18",17.3927,17.5881,17.3927,17.5442,905879.0],["2012-07-19",17.5362,17.6559,17.289,17.5841,1290001.0],["2012-07-20",17.4565,17.7117,17.4565,17.5681,992115.0],["2012-07-23",17.4924,17.5641,17.2731,17.5243,1105992.0],["2012-07-24",17.5043,17.5402,17.0657,17.289,1321982.0],["2012-07-25",17.3528,17.4445,17.1574,17.1933,1018043.0],["2012-07-26",17.4884,17.5642,17.3209,17.3847,954651.0],["2012-07-27",17.4645,18.1782,17.4645,18.0705,2706100.0],["2012-07-30",18.0426,18.3178,18.0267,18.0825,1875378.0],["2012-07-31",18.0506,18.1024,17.6957,17.7476,1613929.0],["2012-08-01",17.6399,18.3696,16.7149,17.8154,2333400.0],["2012-08-02",17.5703,17.7913,17.4137,17.6908,1871266.0],["2012-08-03",17.98,18.0082,17.8917,17.964,903023.0],["2012-08-06",18.0523,18.1929,17.9158,18.0724,992572.0],["2012-08-07",18.1568,18.2733,17.9801,18.0082,1293313.0],["2012-08-08",17.9118,18.0283,17.8836,17.9319,1267499.0],["2012-08-09",17.8636,18.0122,17.8515,17.9359,916616.0],["2012-08-10",17.8676,18.0684,17.727,17.976,910448.0],["2012-08-13",17.9318,18.0363,17.8073,17.8515,817815.0],["2012-08-14",17.8756,17.968,17.7591,17.8234,952481.0],["2012-08-15",17.8555,17.9359,17.7591,17.8234,930550.0],["2012-08-16",17.8756,17.9479,17.7913,17.8877,920271.0],["2012-08-17",17.9399,18.0082,17.6707,17.7953,2569379.0],["2012-08-20",17.8073,17.9278,17.7712,17.8354,1178294.0],["2012-08-21",17.8395,18.0684,17.8194,17.8756,1389144.0],["2012-08-22",17.8274,17.9238,17.7752,17.8716,787661.0],["2012-08-23",17.8154,17.8716,17.7471,17.8073,1107249.0],["2012-08-24",17.7591,17.9841,17.723,17.9118,845342.0],["2012-08-27",17.8997,18.0202,17.8515,17.9439,672413.0],["2012-08-28",17.8796,17.964,17.8515,17.8636,1044085.0],["2012-08-29",17.8917,18.0725,17.8395,17.976,1111361.0],["2012-08-30",17.8917,17.96,17.8555,17.8756,1203993.0],["2012-08-31",17.9881,18.0162,17.7792,17.8877,1336602.0],["2012-09-04",17.8836,18.1046,17.8314,18.0765,1025467.0],["2012-09-05",18.1206,18.1206,17.9881,18.0282,796685.0],["2012-09-06",18.1086,18.3094,18.0564,18.3094,968129.0],["2012-09-07",18.3175,18.3978,18.2693,18.3777,933520.0],["2012-09-10",18.442,18.5625,18.3777,18.438,1141857.0],["2012-09-11",18.4661,18.5384,18.3898,18.5384,1102451.0],["2012-09-12",18.5746,18.6228,18.4822,18.6027,812790.0],["2012-09-13",18.5947,18.8959,18.5505,18.8638,864874.0],["2012-09-14",18.8517,19.0245,18.8116,18.916,1082006.0],["2012-09-17",18.8477,18.9281,18.8116,18.8718,740831.0],["2012-09-18",18.8718,18.8959,18.7754,18.7834,676639.0],["2012-09-19",18.7955,18.8999,18.7393,18.8437,604909.0],["2012-09-20",18.7352,18.8799,18.7352,18.8718,839631.0],["2012-09-21",18.9803,19.0807,18.916,18.924,1085661.0],["2012-09-24",18.904,19.2615,18.8638,19.2052,1207077.0],["2012-09-25",19.4463,19.8279,18.92,18.924,1793711.0],["2012-09-26",18.9602,19.3217,18.9481,19.2012,1301651.0],["2012-09-27",19.2414,19.3378,19.0847,19.2936,798398.0],["2012-09-28",19.2093,19.4463,19.157,19.4061,875154.0],["2012-10-01",19.4543,19.4543,19.2575,19.3137,756822.0],["2012-10-02",19.378,19.4784,19.2093,19.3217,1176466.0],["2012-10-03",19.3579,19.619,19.3378,19.615,1395540.0],["2012-10-04",19.6873,19.9484,19.6792,19.7274,1096055.0],["2012-10-05",19.8038,20.0006,19.7475,19.8399,944028.0],["2012-10-08",19.8118,19.8439,19.611,19.7114,622499.0],["2012-10-09",19.7234,19.856,19.5186,19.5547,851510.0],["2012-10-10",19.5627,19.6391,19.2655,19.3057,1126095.0],["2012-10-11",19.4302,19.4302,19.2575,19.2615,821013.0],["2012-10-12",19.3338,19.4262,19.1169,19.2012,546314.0],["2012-10-15",19.1932,19.2414,19.0205,19.2173,580809.0],["2012-10-16",19.2816,19.4061,19.2253,19.394,601597.0],["2012-10-17",19.4623,19.6792,19.4543,19.6391,784006.0],["2012-10-18",19.623,19.6351,19.39,19.4463,599084.0],["2012-10-19",19.4382,19.5668,19.0968,19.1289,906678.0],["2012-10-22",19.0365,19.1972,18.8839,18.9401,1146769.0],["2012-10-23",18.7995,18.904,18.5705,18.7995,1025239.0],["2012-10-24",18.8397,19.1008,18.8116,18.9562,1166415.0],["2012-10-25",19.0325,19.1851,18.8718,18.9803,925982.0],["2012-10-26",18.9602,19.0004,18.8156,18.9361,745514.0],["2012-10-31",19.0325,19.5587,18.8558,19.0004,1134890.0],["2012-11-01",19.1258,19.2148,18.875,18.9195,1433118.0],["2012-11-02",19.0408,19.1177,18.4704,18.4826,1411188.0],["2012-11-05",18.4583,18.6282,18.2803,18.345,1264758.0],["2012-11-06",18.337,18.6768,18.3289,18.5271,1324724.0],["2012-11-07",18.3936,18.4421,18.1266,18.3005,1303022.0],["2012-11-08",18.248,18.3976,18.0538,18.0538,985262.0],["2012-11-09",17.9486,18.337,17.8677,18.1711,1485431.0],["2012-11-12",18.1468,18.248,17.8677,17.8717,758078.0],["2012-11-13",17.7787,18.2035,17.7302,18.0093,1034376.0],["2012-11-14",18.0497,18.2439,17.981,18.0416,1469669.0],["2012-11-15",18.07,18.1347,17.7747,18.0619,1474123.0],["2012-11-16",18.0781,18.4704,17.8879,18.4704,3342991.0],["2012-11-19",18.5918,18.7091,18.5028,18.5675,1164130.0],["2012-11-20",18.5797,18.6403,18.4745,18.6242,1043400.0],["2012-11-21",18.6889,18.7212,18.4624,18.608,894799.0],["2012-11-23",18.6363,18.7172,18.4664,18.5999,569387.0],["2012-11-26",18.5473,18.8062,18.5109,18.5797,919014.0],["2012-11-27",18.5837,18.6646,18.4138,18.4381,1455391.0],["2012-11-28",18.3248,18.3248,17.8879,18.1549,2332715.0],["2012-11-29",18.1671,18.2116,17.7666,17.9486,2290682.0],["2012-11-30",17.9607,18.1954,17.8596,18.1509,2507243.0],["2012-12-03",18.1994,18.341,18.0214,18.0578,1354192.0],["2012-12-04",18.0174,18.1509,17.8879,18.0214,1345283.0],["2012-12-05",18.0336,18.0942,17.7666,17.9648,1861329.0],["2012-12-06",17.9769,18.07,17.6371,17.6654,1812557.0],["2012-12-07",17.6735,17.7949,17.2973,17.3944,2529745.0],["2012-12-10",17.4349,17.532,17.3742,17.3742,1546767.0],["2012-12-11",17.3944,17.7342,17.3944,17.6735,2003076.0],["2012-12-12",17.7099,17.8637,17.6129,17.6331,1448538.0],["2012-12-13",17.629,17.7463,17.3863,17.4632,1647852.0],["2012-12-14",17.3823,17.4794,17.3378,17.354,1170869.0],["2012-12-17",17.3782,17.6938,17.3782,17.6857,1815070.0],["2012-12-18",17.7059,17.9446,17.5724,17.6048,3415635.0],["2012-12-19",17.6493,17.7989,17.54,17.5765,2045338.0],["2012-12-20",17.5805,17.7747,17.4875,17.7383,2060072.0],["2012-12-21",17.8677,17.8677,17.3256,17.5603,6615965.0],["2012-12-24",17.5158,17.5684,17.3944,17.4915,518673.0],["2012-12-26",17.5036,17.5158,17.1315,17.1517,1921752.0],["2012-12-27",17.1315,17.2447,16.8645,17.0546,1872294.0],["2012-12-28",16.9575,17.1719,16.7553,17.0182,1494797.0],["2012-12-31",16.9656,17.3216,16.9171,17.2933,1784116.0],["2013-01-02",17.532,17.8475,17.4915,17.8434,1931803.0],["2013-01-03",17.8515,17.9122,17.7423,17.7989,1256877.0],["2013-01-04",17.8475,17.9527,17.7666,17.9486,1784345.0],["2013-01-07",17.8353,18.0376,17.8111,17.9243,2085771.0],["2013-01-08",17.8879,18.0983,17.8556,18.0538,1437801.0],["2013-01-09",18.0538,18.1064,17.896,17.9324,941515.0],["2013-01-10",17.9891,18.1549,17.9527,18.1428,1546082.0],["2013-01-11",18.1185,18.1873,18.0781,18.167,812675.0],["2013-01-14",18.3289,18.4745,18.2116,18.2399,1437002.0],["2013-01-15",18.1954,18.3815,18.1509,18.3531,1282234.0],["2013-01-16",18.2763,18.4017,18.248,18.3612,1230949.0],["2013-01-17",18.4057,18.8345,18.3734,18.7617,1615413.0],["2013-01-18",18.7819,18.9882,18.7253,18.9882,1413016.0],["2013-01-22",18.9518,19.0813,18.8547,19.0691,1177266.0],["2013-01-23",19.0165,19.1379,18.964,19.1379,1102451.0],["2013-01-24",19.1662,19.2673,19.0449,19.1541,943115.0],["2013-01-25",19.1662,19.2674,19.0044,19.1824,1074696.0],["2013-01-28",19.2269,19.2714,19.0449,19.1622,980579.0],["2013-01-29",19.2111,19.3619,19.1744,19.3415,1334775.0],["2013-01-30",19.3211,19.3741,19.1133,19.1296,1664414.0],["2013-01-31",19.0847,19.3823,19.0766,19.1622,3244648.0],["2013-02-01",19.2682,19.3619,19.2233,19.2885,1552136.0],["2013-02-04",19.2152,19.2641,19.0929,19.1866,1255506.0],["2013-02-05",19.2315,19.4149,19.0888,19.2682,1261217.0],["2013-02-06",19.2396,19.423,19.1214,19.4108,2378974.0],["2013-02-07",19.472,19.5127,19.2967,19.4923,1098340.0],["2013-02-08",19.4638,19.5453,19.4394,19.4923,792687.0],["2013-02-11",19.419,19.525,19.3089,19.4842,1094913.0],["2013-02-12",19.4516,19.6472,19.3864,19.635,1239401.0],["2013-02-13",19.6228,19.6554,19.4801,19.5453,1075381.0],["2013-02-14",19.5046,19.6228,19.4027,19.4067,1132834.0],["2013-02-15",19.366,19.5616,19.366,19.4638,1061104.0],["2013-02-19",19.4801,19.5616,19.3211,19.5453,1097083.0],["2013-02-20",19.5005,19.5861,19.2967,19.3048,1655962.0],["2013-02-21",19.2681,19.2722,18.991,19.101,1046712.0],["2013-02-22",19.1418,19.3293,19.048,19.3252,810734.0],["2013-02-25",19.419,19.582,18.832,18.832,1580805.0],["2013-02-26",18.7505,18.8238,18.0371,18.0738,5162516.0],["2013-02-27",18.0086,18.6037,17.9801,18.3999,3044191.0],["2013-02-28",18.3306,18.5181,18.139,18.3388,2120494.0],["2013-03-01",18.2736,18.4937,18.1146,18.192,1831403.0],["2013-03-04",18.1717,18.4285,18.1391,18.4285,1349509.0],["2013-03-05",18.5304,18.5956,18.4122,18.4774,1013931.0],["2013-03-06",18.4733,18.5263,18.2002,18.4896,1793254.0],["2013-03-07",18.5141,18.5304,18.3877,18.4611,1340029.0],["2013-03-08",18.5222,18.5467,18.3469,18.4407,1208105.0],["2013-03-11",18.3959,18.51,18.3429,18.404,1322211.0],["2013-03-12",18.4122,18.563,18.3551,18.4244,1525522.0],["2013-03-13",18.4162,18.4285,18.1757,18.4122,1280406.0],["2013-03-14",18.4285,18.4978,18.3469,18.4366,658021.0],["2013-03-15",18.3551,18.4774,18.2899,18.3306,1330549.0],["2013-03-18",18.1676,18.3755,18.1309,18.2328,872869.0],["2013-03-19",18.2573,18.3795,18.1227,18.2899,1140487.0],["2013-03-20",18.3795,18.7627,18.3795,18.7505,1076752.0],["2013-03-21",18.6608,18.8646,18.6282,18.7627,1116386.0],["2013-03-22",18.7953,18.9135,18.7586,18.8402,1137631.0],["2013-03-25",18.9258,19.0929,18.8728,18.9706,1217699.0],["2013-03-26",19.0725,19.0725,18.8605,18.9543,1085890.0],["2013-03-27",18.8483,18.9665,18.779,18.8891,1493655.0],["2013-03-28",18.9461,19.4801,18.9054,19.4312,2140026.0],["2013-04-01",19.423,19.7614,19.3782,19.7532,3010268.0],["2013-04-02",19.7981,19.9733,19.6432,19.7614,1913985.0],["2013-04-03",19.8674,19.8674,19.2437,19.419,2067039.0],["2013-04-04",19.3904,19.5779,19.3823,19.5616,877095.0],["2013-04-05",19.4027,19.472,19.1785,19.4557,1174524.0],["2013-04-08",19.4434,19.8266,19.419,19.8225,948711.0],["2013-04-09",19.8511,19.9448,19.7695,19.8551,1258019.0],["2013-04-10",19.8755,19.9489,19.7899,19.9122,1403650.0],["2013-04-11",19.9122,19.957,19.7491,19.8103,1079493.0],["2013-04-12",19.7532,20.1364,19.7125,20.1364,1480977.0],["2013-04-15",20.2424,20.2913,19.7777,19.7818,1930432.0],["2013-04-16",19.9163,20.3891,19.8837,20.381,1467042.0],["2013-04-17",20.3157,20.328,19.9122,20.1119,1631747.0],["2013-04-18",20.169,20.4136,20.1242,20.3484,1126780.0],["2013-04-19",20.4421,20.9476,20.3117,20.9312,1994738.0],["2013-04-22",20.9557,21.294,20.8008,21.2492,1680062.0],["2013-04-23",21.2981,21.3592,20.9924,21.1269,1320840.0],["2013-04-24",21.1677,21.2329,20.9761,20.9883,1775664.0],["2013-04-25",21.0739,21.3837,20.9761,20.9761,1575893.0],["2013-04-26",21.0089,21.2511,20.7339,20.8611,1814842.0],["2013-04-29",20.935,21.0623,20.935,21.013,1324495.0],["2013-04-30",21.013,21.0828,20.816,21.0828,1339344.0],["2013-05-01",19.9088,20.3398,19.5845,19.6502,5139443.0],["2013-05-02",19.6338,19.6584,19.096,19.3382,3913291.0],["2013-05-03",19.4655,19.5147,19.2397,19.3341,2169266.0],["2013-05-06",19.33,19.5353,19.2356,19.3711,2017811.0],["2013-05-07",19.4573,19.6707,19.3711,19.6502,1807303.0],["2013-05-08",19.5927,19.7692,19.5024,19.7282,1610502.0],["2013-05-09",19.7282,19.7569,19.5188,19.6871,1436202.0],["2013-05-10",19.6912,19.7077,19.5065,19.6707,1299253.0],["2013-05-13",19.5968,19.6954,19.4614,19.6091,1113188.0],["2013-05-14",19.6009,19.9704,19.6009,19.9499,1177380.0],["2013-05-15",19.9581,20.4055,19.8595,20.1305,1534774.0],["2013-05-16",20.0566,20.1223,19.8719,19.9088,1686230.0],["2013-05-17",19.8842,20.2741,19.761,20.2167,2896962.0],["2013-05-20",20.2044,20.2865,20.1058,20.2824,1153394.0],["2013-05-21",20.2823,20.4137,20.1469,20.2536,832664.0],["2013-05-22",20.2044,20.4548,19.7364,19.7816,1004222.0],["2013-05-23",19.6953,19.6953,19.408,19.5229,1871609.0],["2013-05-24",19.4491,19.4614,19.2684,19.3546,976467.0],["2013-05-28",19.4901,19.6215,19.2479,19.3505,1022155.0],["2013-05-29",19.211,19.2274,18.5624,18.821,3644646.0],["2013-05-30",18.8087,19.0057,18.7143,18.7143,1422039.0],["2013-05-31",18.6527,18.9072,18.5254,18.5296,1581147.0],["2013-06-03",18.546,18.7102,18.3366,18.5706,1682461.0],["2013-06-04",18.5213,18.5747,18.0862,18.1191,1747566.0],["2013-06-05",18.0821,18.1067,17.6963,17.7373,1943225.0],["2013-06-06",17.7373,18.0944,17.5649,18.0903,1612558.0],["2013-06-07",18.1765,18.3612,18.0452,18.3571,985833.0],["2013-06-10",18.3777,18.3777,17.9713,18.0205,1173382.0],["2013-06-11",17.569,18.0821,17.5485,17.9918,1754419.0],["2013-06-12",18.1068,18.2627,17.7537,17.7825,1312616.0],["2013-06-13",17.7825,18.3448,17.7414,18.3202,1383090.0],["2013-06-14",18.3284,18.3407,18.1191,18.2012,917758.0],["2013-06-17",18.3243,18.4269,18.0862,18.2094,1136717.0],["2013-06-18",18.2258,18.353,18.1026,18.2956,942658.0],["2013-06-19",18.2545,18.2586,17.6142,17.6142,1774865.0],["2013-06-20",17.4787,17.5321,16.8424,16.8958,2769835.0],["2013-06-21",17.0559,17.1298,16.67,17.0231,2401818.0],["2013-06-24",16.7644,17.101,16.592,16.9163,1445568.0],["2013-06-25",17.1093,17.1175,16.8219,16.9943,1116044.0],["2013-06-26",17.1216,17.216,16.9902,16.9943,2300733.0],["2013-06-27",17.0846,17.45,17.0723,17.1503,2007873.0],["2013-06-28",17.1175,17.2406,16.9451,16.9574,1980803.0],["2013-07-01",17.0682,17.1134,16.6782,16.8137,1984116.0],["2013-07-02",16.8137,16.941,16.5305,16.5961,1522895.0],["2013-07-03",16.6085,16.6906,16.4032,16.4976,1037689.0],["2013-07-05",16.5797,16.6044,16.1692,16.4196,1344141.0],["2013-07-08",16.4935,17.0559,16.436,17.0025,2534656.0],["2013-07-09",17.1462,17.6306,17.0764,17.4992,2740252.0],["2013-07-10",17.5033,17.6388,17.3309,17.5895,1874693.0],["2013-07-11",17.8235,17.8317,17.5731,17.6347,1385146.0],["2013-07-12",17.6511,17.7332,17.5074,17.7209,954194.0],["2013-07-15",17.6839,18.0985,17.6552,18.0329,1231748.0],["2013-07-16",18.0205,18.1026,17.7948,17.9097,1091715.0],["2013-07-17",18.0082,18.0493,17.7619,17.8358,887375.0],["2013-07-18",17.8358,18.0534,17.766,17.8276,969956.0],["2013-07-19",17.8276,17.9302,17.7743,17.8769,987660.0],["2013-07-22",17.881,18.0247,17.8481,17.9467,711476.0],["2013-07-23",17.9549,18.0985,17.8399,17.959,930550.0],["2013-07-24",17.9754,17.9754,17.5444,17.5813,1047283.0],["2013-07-25",19.7487,22.2486,19.5229,22.0721,18030541.0],["2013-07-26",21.8504,21.8627,21.1567,21.4112,5915454.0],["2013-07-29",21.3825,21.4153,21.0664,21.3743,3018492.0],["2013-07-30",21.4276,21.5343,21.1362,21.2716,3563207.0],["2013-07-31",21.7806,22.7781,21.678,21.7355,5647379.0],["2013-08-01",22.0084,22.1283,21.7107,21.9215,2966065.0],["2013-08-02",21.8554,21.9091,21.5412,21.7355,1809131.0],["2013-08-05",21.6032,21.8513,21.5825,21.6197,1391542.0],["2013-08-06",21.5205,21.8967,21.5122,21.7603,1967440.0],["2013-08-07",21.7479,21.843,21.599,21.8016,2750646.0],["2013-08-08",21.7024,21.9546,21.6859,21.8554,2061785.0],["2013-08-09",21.7768,21.9298,21.6528,21.6776,2674347.0],["2013-08-12",21.5742,21.7934,21.4833,21.4998,1760359.0],["2013-08-13",21.4709,21.4998,21.2145,21.3014,1584574.0],["2013-08-14",21.322,21.3965,20.8796,21.1897,2008330.0],["2013-08-15",21.0946,21.1815,20.7432,20.7763,1876520.0],["2013-08-16",20.6894,20.9541,20.6192,20.7308,1691484.0],["2013-08-19",20.6936,20.8755,20.6026,20.7887,1390286.0],["2013-08-20",20.7515,21.2517,20.677,21.0615,1666241.0],["2013-08-21",20.983,21.2311,20.7515,21.0202,1165615.0],["2013-08-22",21.0367,21.4915,20.9044,21.3716,1123125.0],["2013-08-23",21.4089,21.4998,21.0161,21.4709,2019524.0],["2013-08-26",21.4874,21.6445,21.4047,21.4915,2259843.0],["2013-08-27",21.26,21.5164,21.1815,21.413,1215072.0],["2013-08-28",21.4419,21.6156,21.2766,21.4502,1286460.0],["2013-08-29",21.3551,21.6404,21.3179,21.537,1011647.0],["2013-08-30",21.5164,21.5949,21.1815,21.2683,1627863.0],["2013-09-03",21.4502,21.4833,20.9582,21.1318,1080521.0],["2013-09-04",20.921,21.4874,20.9003,21.2931,2419408.0],["2013-09-05",21.2476,21.3386,21.0864,21.1567,1657789.0],["2013-09-06",21.2559,21.2931,21.0574,21.2021,1169955.0],["2013-09-09",21.2269,21.475,21.1939,21.4668,1018728.0],["2013-09-10",21.4874,21.6941,21.322,21.6941,1190401.0],["2013-09-11",21.6817,21.6817,21.1318,21.2641,1284632.0],["2013-09-12",21.2352,21.3716,21.1566,21.198,1030950.0],["2013-09-13",21.2311,21.3262,20.983,21.136,1061332.0],["2013-09-16",21.4378,21.6197,21.2021,21.2931,1119584.0],["2013-09-17",21.322,21.7355,21.322,21.5825,1369269.0],["2013-09-18",21.5122,22.5459,21.4543,22.3846,2394051.0],["2013-09-19",22.3722,22.8312,22.1117,22.2978,1955446.0],["2013-09-20",22.2813,22.3226,21.8926,21.9629,1436088.0],["2013-09-23",21.9133,22.2813,21.8719,22.1407,976924.0],["2013-09-24",22.1117,22.2068,22.0249,22.0497,1038488.0],["2013-09-25",22.0249,22.1696,22.0001,22.0456,990402.0],["2013-09-26",22.12,22.1779,22.058,22.1407,1020327.0],["2013-09-27",22.0332,22.1365,21.905,21.9298,1075496.0],["2013-09-30",21.7892,22.1448,21.7892,22.0456,1856760.0],["2013-10-01",22.0373,22.1489,21.9133,22.1489,2135914.0],["2013-10-02",22.12,22.3185,21.9836,22.1407,1456648.0],["2013-10-03",22.0414,22.0828,21.7768,22.0373,1328835.0],["2013-10-04",22.0208,22.4466,21.9505,22.2771,1220669.0],["2013-10-07",22.0911,22.2978,21.9174,22.0042,2553388.0],["2013-10-08",21.9753,22.211,21.8016,21.8016,1462701.0],["2013-10-09",21.8223,21.9133,21.6156,21.7231,1225124.0],["2013-10-10",22.0539,22.765,21.9753,22.4714,4864744.0],["2013-10-11",22.2937,22.7526,22.1986,22.7154,1544026.0],["2013-10-14",22.5004,22.7609,22.1283,22.7609,1709759.0],["2013-10-15",22.674,22.7609,22.2854,22.4012,1430263.0],["2013-10-16",22.5541,22.6782,22.2358,22.426,1537515.0],["2013-10-17",22.3722,22.7402,22.1655,22.6864,1046712.0],["2013-10-18",22.7485,22.827,22.5624,22.7237,1250138.0],["2013-10-21",22.6906,22.7815,22.5252,22.7071,925410.0],["2013-10-22",22.7402,23.1619,22.7113,23.0586,1160247.0],["2013-10-23",23.0834,23.5795,23.0337,23.1743,1183205.0],["2013-10-24",23.2611,23.3149,23.0048,23.2942,813361.0],["2013-10-25",23.2942,23.3728,23.0916,23.3149,1121069.0],["2013-10-28",23.3232,23.4844,23.1619,23.4803,1134433.0],["2013-10-29",23.4679,23.7284,23.3811,23.7242,1228208.0],["2013-10-30",23.7366,23.7986,23.4059,23.4968,1351451.0],["2013-10-31",23.4011,23.7133,23.3137,23.5176,1293427.0],["2013-11-01",23.5176,23.7341,23.3303,23.476,1306106.0],["2013-11-04",23.4885,23.8007,23.3594,23.7715,1634374.0],["2013-11-05",23.63,23.7174,23.3053,23.3345,1764014.0],["2013-11-06",23.2929,24.0879,23.1638,24.0671,1842940.0],["2013-11-07",24.0712,24.2169,23.6467,23.7299,1634031.0],["2013-11-08",23.655,24.1045,23.3428,24.1004,1294912.0],["2013-11-11",24.1212,24.2086,23.9547,24.0671,1190744.0],["2013-11-12",24.0546,24.1878,23.655,23.7424,1120841.0],["2013-11-13",23.5759,23.8548,23.3345,23.834,1251280.0],["2013-11-14",23.9339,24.2128,23.7549,23.8714,1136717.0],["2013-11-15",23.8631,24.0587,23.834,24.0587,887832.0],["2013-11-18",24.0546,24.0546,23.7799,23.963,1320726.0],["2013-11-19",23.9963,24.0962,23.6467,23.7591,960476.0],["2013-11-20",23.7882,24.2461,23.6508,23.784,1259390.0],["2013-11-21",23.8298,24.0379,23.8298,23.9464,1242599.0],["2013-11-22",23.9547,24.5707,23.834,24.5374,1539686.0],["2013-11-25",24.5416,24.7705,24.5166,24.6706,1992339.0],["2013-11-26",24.7622,24.7622,24.4417,24.4708,1490000.0],["2013-11-27",24.4334,24.6124,24.1878,24.3834,1223753.0],["2013-11-29",24.4708,24.5499,24.1212,24.1711,855051.0],["2013-12-02",24.2086,24.2918,23.7382,23.8381,2207873.0],["2013-12-03",24.1461,25.091,23.9339,24.7705,2956585.0],["2013-12-04",24.7664,25.0577,24.5249,25.0244,2310899.0],["2013-12-05",24.6706,24.8205,24.5374,24.6873,2143567.0],["2013-12-06",24.8579,24.9537,24.579,24.8413,1288858.0],["2013-12-09",24.9245,24.9662,24.4792,24.5416,1249909.0],["2013-12-10",24.475,24.5832,24.3043,24.4417,902566.0],["2013-12-11",24.4042,24.4167,24.2211,24.271,904394.0],["2013-12-12",24.3251,24.5291,24.1503,24.4084,995313.0],["2013-12-13",24.4459,24.4542,24.1628,24.4126,989831.0],["2013-12-16",24.5541,24.604,24.3584,24.4292,1041458.0],["2013-12-17",24.3876,24.5791,24.3876,24.5541,1733517.0],["2013-12-18",24.6248,24.7747,24.2294,24.758,1952362.0],["2013-12-19",24.6665,24.758,24.4167,24.5999,1381148.0],["2013-12-20",24.6789,24.9037,24.3626,24.8704,1934887.0],["2013-12-23",24.9745,25.1285,24.7747,24.8163,1280064.0],["2013-12-24",24.8912,25.091,24.7206,24.9786,861333.0],["2013-12-26",24.9745,25.0869,24.8829,25.0161,1080978.0],["2013-12-27",24.9953,25.4906,24.9453,25.3408,1249110.0],["2013-12-30",25.2867,25.5947,25.1659,25.5114,895827.0],["2013-12-31",25.5364,25.9027,25.5364,25.8819,912846.0],["2014-01-02",25.8694,25.8694,25.4199,25.4656,1251965.0],["2014-01-03",25.4656,25.6238,25.3907,25.5239,810962.0],["2014-01-06",25.6196,25.8694,25.603,25.7237,1605933.0],["2014-01-07",25.7237,26.0817,25.6072,26.0068,1362987.0],["2014-01-08",25.9402,26.2981,25.732,26.2482,1438829.0],["2014-01-09",26.3314,26.4896,26.2274,26.3855,1431291.0],["2014-01-10",26.4313,27.0557,26.423,26.7893,1635059.0],["2014-01-13",26.7352,26.7726,26.2357,26.3522,1081207.0],["2014-01-14",26.4022,26.8725,26.2232,26.8392,1210504.0],["2014-01-15",26.7976,27.0515,26.6603,26.9974,1439286.0],["2014-01-16",27.1264,27.7258,26.8476,27.7092,2747334.0],["2014-01-17",27.6259,28.1754,27.551,27.9423,3529855.0],["2014-01-21",28.0297,28.3668,27.8174,28.3544,2904729.0],["2014-01-22",28.3419,28.5208,28.038,28.3169,1768811.0],["2014-01-23",28.3876,28.3876,27.7966,28.0255,1669440.0],["2014-01-24",27.9256,27.9589,27.2014,27.2055,2278461.0],["2014-01-27",27.1889,27.4012,26.9891,27.2513,1695939.0],["2014-01-28",27.3096,27.5843,27.2472,27.5385,1946537.0],["2014-01-29",27.4386,28.1046,27.3138,27.7924,2438254.0],["2014-01-30",27.9506,28.2045,27.755,27.9423,1401936.0],["2014-01-31",27.5593,28.5333,27.5593,28.5084,8217101.0],["2014-02-03",28.8634,28.8777,27.5322,27.537,4195000.0],["2014-02-04",27.6368,28.9775,27.5655,28.8444,3235300.0],["2014-02-05",28.3404,28.7873,27.9363,28.2263,1831700.0],["2014-02-06",28.279,28.4274,28.0397,28.2407,1595200.0],["2014-02-07",28.4178,28.5039,28.212,28.279,1896700.0],["2014-02-10",28.2503,28.3843,27.8865,28.1689,1140900.0],["2014-02-11",28.145,28.4321,27.9631,28.3795,1338700.0],["2014-02-12",28.4226,28.6715,28.4034,28.6523,1127100.0],["2014-02-13",28.4561,28.8534,28.3986,28.7433,1050700.0],["2014-02-14",28.7098,28.8103,28.5183,28.7002,956400.0],["2014-02-18",28.8151,29.0879,28.7433,29.04,1311500.0],["2014-02-19",28.9539,29.5522,28.9443,29.1262,1646200.0],["2014-02-20",29.1214,29.3703,29.0352,29.1884,1211600.0],["2014-02-21",29.265,29.3129,29.0113,29.0592,1299700.0],["2014-02-24",29.2506,29.5713,28.8581,29.3081,1679300.0],["2014-02-25",28.3364,28.705,27.7477,28.1497,2862200.0],["2014-02-26",28.4992,28.5374,27.8817,28.2598,3251500.0],["2014-02-27",28.2933,28.3891,28.0875,28.2311,1116200.0],["2014-02-28",28.3508,28.504,28.1258,28.3077,1483600.0],["2014-03-03",28.0444,28.3173,27.9104,28.1785,1483300.0],["2014-03-04",28.3364,28.638,28.3221,28.5662,1080900.0],["2014-03-05",28.5422,28.6284,28.2838,28.4178,803700.0],["2014-03-06",28.4321,28.5135,28.2263,28.3412,1110600.0],["2014-03-07",28.2407,28.4465,28.1114,28.2215,1084900.0],["2014-03-10",28.2215,28.3412,28.0492,28.1354,726900.0],["2014-03-11",28.1019,28.145,27.786,27.8338,941300.0],["2014-03-12",27.7477,28.1402,27.6041,28.0875,740900.0],["2014-03-13",28.1258,28.1354,27.8386,27.92,792100.0],["2014-03-14",27.9631,28.2263,27.9344,28.145,835200.0],["2014-03-17",28.2263,28.6188,28.0588,28.5231,910400.0],["2014-03-18",28.5375,28.9491,28.413,28.8294,882900.0],["2014-03-19",28.8294,28.8534,28.3986,28.48,709100.0],["2014-03-20",28.3556,28.5087,28.0732,28.4369,844500.0],["2014-03-21",28.6619,28.7911,28.3939,28.4465,2149800.0],["2014-03-24",28.5662,28.5997,27.9152,28.0205,1187300.0],["2014-03-25",28.1593,28.2215,27.896,27.9535,1244100.0],["2014-03-26",27.9583,28.121,27.6472,27.6567,1303400.0],["2014-03-27",27.695,27.9918,27.427,27.9535,1150900.0],["2014-03-28",28.0253,28.1258,27.6998,27.9966,1030900.0],["2014-03-31",28.0397,28.4178,27.8721,28.3604,1345300.0],["2014-04-01",28.4465,28.5279,28.0349,28.3077,1120400.0],["2014-04-02",28.3508,28.7433,28.2694,28.6571,1093400.0],["2014-04-03",28.7528,28.8342,28.4848,28.5422,912300.0],["2014-04-04",28.6858,28.9635,28.4417,28.6093,905400.0],["2014-04-07",28.5566,28.6428,27.9726,27.9918,827100.0],["2014-04-08",27.9631,28.2933,27.8147,28.121,1196800.0],["2014-04-09",28.346,28.5135,28.1593,28.5087,709400.0],["2014-04-10",28.5279,28.6475,27.9822,28.054,1201400.0],["2014-04-11",27.9918,28.2455,27.8721,28.0061,1094700.0],["2014-04-14",28.1402,28.4513,27.9774,28.2024,771500.0],["2014-04-15",28.2024,28.547,28.0827,28.4369,1029900.0],["2014-04-16",28.9682,29.1262,28.571,29.1118,874400.0],["2014-04-17",29.1023,29.4086,29.04,29.2124,1092100.0],["2014-04-21",29.3607,29.6192,29.3224,29.5331,1005700.0],["2014-04-22",29.5618,30.0021,29.4038,29.9112,906400.0],["2014-04-23",29.8729,29.9638,29.6862,29.7772,1020800.0],["2014-04-24",29.8633,30.0835,29.7245,29.7724,1180000.0],["2014-04-25",29.7532,30.0404,29.4708,30.0069,1260600.0],["2014-04-28",30.0504,30.2049,29.9007,30.147,1226600.0],["2014-04-29",30.2098,30.5237,30.1856,30.3305,889800.0],["2014-04-30",30.3064,30.601,30.2967,30.5334,1308800.0],["2014-05-01",30.543,30.7845,30.403,30.5672,880300.0],["2014-05-02",30.5527,30.7459,30.3498,30.514,631000.0],["2014-05-05",30.4851,30.8328,30.3885,30.7797,481400.0],["2014-05-06",30.7072,30.8811,30.5092,30.5237,1269200.0],["2014-05-07",31.0308,31.5428,30.5672,31.2047,2252100.0],["2014-05-08",30.9391,31.3544,30.3595,30.3981,1711100.0],["2014-05-09",30.0794,30.2822,29.7026,29.891,1155500.0],["2014-05-12",30.0359,30.2532,29.9248,30.0021,1038600.0],["2014-05-13",30.0649,30.1277,29.8814,29.8862,1132900.0],["2014-05-14",29.9779,30.5189,29.9441,30.4802,1144300.0],["2014-05-15",30.5478,30.5527,30.1904,30.2291,1055800.0],["2014-05-16",30.4706,30.4706,30.0649,30.1856,1057700.0],["2014-05-19",30.1856,30.2919,30.0021,30.0407,665000.0],["2014-05-20",30.1035,30.6976,30.0987,30.5285,945300.0],["2014-05-21",30.6106,30.8376,30.543,30.77,711500.0],["2014-05-22",30.6879,31.3592,30.5768,31.0791,750500.0],["2014-05-23",31.1999,31.422,31.0791,31.3013,644800.0],["2014-05-27",31.3834,31.4993,31.1564,31.2964,1023600.0],["2014-05-28",31.3544,31.4558,31.2433,31.3206,982600.0],["2014-05-29",31.393,31.4172,31.0356,31.1999,851900.0],["2014-05-30",31.2288,31.2916,31.0598,31.1467,1184200.0],["2014-06-02",31.2143,31.253,31.0308,31.1322,840700.0],["2014-06-03",31.1322,31.2288,31.0501,31.1419,872500.0],["2014-06-04",31.0984,31.3931,31.0115,31.3689,819500.0],["2014-06-05",31.3254,31.7746,31.3158,31.6587,802300.0],["2014-06-06",31.6539,31.9774,31.6345,31.8229,649700.0],["2014-06-09",31.7553,31.9002,31.6104,31.7215,647200.0],["2014-06-10",31.6104,31.8567,31.3786,31.5186,761400.0],["2014-06-11",31.3592,31.5379,31.0453,31.282,1184700.0],["2014-06-12",31.2578,31.3641,31.1081,31.2095,871000.0],["2014-06-13",31.2771,31.5041,31.1419,31.4655,654300.0],["2014-06-16",31.4075,31.9823,31.393,31.5476,1217300.0],["2014-06-17",31.4413,31.62,31.1274,31.1564,1515600.0],["2014-06-18",31.1371,31.2771,30.741,31.0936,1894600.0],["2014-06-19",31.1274,31.3158,31.055,31.1322,983000.0],["2014-06-20",31.2337,32.0692,31.2337,32.0402,2261900.0],["2014-06-23",32.103,32.4411,31.963,32.3686,1152200.0],["2014-06-24",32.3493,32.7115,32.2624,32.4218,1022400.0],["2014-06-25",32.3204,32.8709,32.3204,32.8516,1430800.0],["2014-06-26",32.8516,32.8516,32.5135,32.6584,772600.0],["2014-06-27",32.5956,32.7019,32.4121,32.6101,1627800.0],["2014-06-30",32.6922,32.9096,32.4846,32.8806,767900.0],["2014-07-01",32.8758,33.0641,32.8033,32.982,589400.0],["2014-07-02",32.9627,32.9627,32.615,32.7212,698400.0],["2014-07-03",32.7212,32.7212,32.33,32.6536,858600.0],["2014-07-07",32.6391,32.7357,31.9388,32.0354,1356800.0],["2014-07-08",32.0933,32.272,31.9823,32.2527,1027300.0],["2014-07-09",32.2672,32.3783,32.0934,32.3783,707600.0],["2014-07-10",32.132,32.2382,31.9533,32.2044,598500.0],["2014-07-11",32.2382,32.3059,31.9968,32.2093,799700.0],["2014-07-14",32.3783,32.4701,32.1803,32.2044,506000.0],["2014-07-15",32.1175,32.132,31.8229,32.074,821500.0],["2014-07-16",32.0933,32.2817,31.905,32.2817,641700.0],["2014-07-17",32.0982,32.5087,31.8567,31.8808,736300.0],["2014-07-18",31.9871,32.1078,31.8132,32.1078,795700.0],["2014-07-21",31.9823,32.0982,31.8374,32.0257,553400.0],["2014-07-22",32.0692,32.3542,31.963,32.3493,996200.0],["2014-07-23",32.359,32.5715,32.2914,32.4363,526900.0],["2014-07-24",32.586,32.8371,32.3831,32.7309,880600.0],["2014-07-25",32.557,32.7502,32.1851,32.2769,533900.0],["2014-07-28",32.2624,32.6295,32.1658,32.5377,647500.0],["2014-07-29",32.5184,32.7019,32.272,32.2769,765100.0],["2014-07-30",32.3445,32.4556,31.8374,31.9195,742800.0],["2014-07-31",31.6929,32.1558,31.2106,31.3909,1506100.0],["2014-08-01",31.2203,31.5614,30.9816,31.1521,1190300.0],["2014-08-04",31.2203,31.537,30.8257,31.4786,1097500.0],["2014-08-05",31.3957,31.5322,30.8744,31.0401,1328900.0],["2014-08-06",30.2264,30.8111,29.6661,30.4457,1959100.0],["2014-08-07",30.587,30.7965,30.1241,30.2216,1220700.0],["2014-08-08",30.3093,30.8744,30.168,30.8647,942900.0],["2014-08-11",31.118,31.2203,30.5626,30.7039,1504800.0],["2014-08-12",30.7088,31.0303,30.6016,30.9475,1230300.0],["2014-08-13",31.0693,31.6686,31.0206,31.5809,878900.0],["2014-08-14",31.6734,31.9804,31.615,31.8976,924300.0],["2014-08-15",31.9706,32.5748,31.9706,32.375,1005700.0],["2014-08-18",32.6138,32.6138,32.263,32.3507,808400.0],["2014-08-19",32.3945,32.7599,32.3653,32.7404,755700.0],["2014-08-20",32.7648,33.0766,32.6674,33.0084,1106800.0],["2014-08-21",33.0717,33.1984,32.8476,32.9646,634300.0],["2014-08-22",32.9499,33.0328,32.5991,32.8866,637000.0],["2014-08-25",33.0522,33.2276,32.9012,33.1302,698700.0],["2014-08-26",33.1302,33.5102,33.0035,33.3446,796000.0],["2014-08-27",33.4518,33.5736,33.2082,33.5736,854200.0],["2014-08-28",33.5151,33.939,33.4323,33.9195,656100.0],["2014-08-29",33.9195,34.2167,33.8659,34.2021,586300.0],["2014-09-02",34.2118,34.47,34.0608,34.2167,928500.0],["2014-09-03",34.4067,34.6844,34.2605,34.5187,991300.0],["2014-09-04",34.5041,34.6698,34.2264,34.3336,648900.0],["2014-09-05",34.3969,34.6113,34.2313,34.5626,814800.0],["2014-09-08",34.548,34.6795,34.3726,34.5821,563100.0],["2014-09-09",34.4505,34.509,34.0169,34.1533,668400.0],["2014-09-10",34.1485,34.1679,33.5736,33.8464,892100.0],["2014-09-11",33.9292,33.9292,33.3202,33.7782,905400.0],["2014-09-12",33.6223,33.6466,32.7502,32.9451,1381400.0],["2014-09-15",32.8866,32.984,32.7404,32.8281,808800.0],["2014-09-16",32.7404,33.2958,32.7307,33.2033,786300.0],["2014-09-17",33.291,33.5005,33.1594,33.3153,724600.0],["2014-09-18",33.3397,33.4664,32.984,33.3933,785600.0],["2014-09-19",33.5833,33.5979,33.2423,33.33,1088500.0],["2014-09-22",33.2228,33.2471,32.7015,32.7745,808300.0],["2014-09-23",32.6527,32.6966,32.336,32.3799,964200.0],["2014-09-24",32.3555,32.4676,31.9317,32.3458,855000.0],["2014-09-25",32.3166,32.3263,31.956,31.9804,871100.0],["2014-09-26",31.9268,32.3848,31.7417,32.2386,855000.0],["2014-09-29",31.9268,32.2532,31.6929,32.1899,1254700.0],["2014-09-30",32.1948,32.3263,31.805,31.9365,1235900.0],["2014-10-01",31.9609,32.2532,31.4883,31.5322,1183600.0],["2014-10-02",31.2544,31.386,30.3921,31.2057,1657100.0],["2014-10-03",31.2837,31.3909,31.0644,31.3032,916000.0],["2014-10-06",31.3568,31.5322,30.9475,31.2301,615700.0],["2014-10-07",31.0011,31.1229,30.4895,30.5042,795100.0],["2014-10-08",30.5188,30.587,29.8026,30.5577,1478700.0],["2014-10-09",30.4895,30.5042,28.5017,28.6479,2685800.0],["2014-10-10",28.5261,28.7843,27.2057,28.4189,3726000.0],["2014-10-13",28.4189,28.5748,26.8306,26.8696,2030500.0],["2014-10-14",26.8647,26.8647,25.4567,26.168,4391500.0],["2014-10-15",25.9682,26.6747,25.3641,26.5431,2360400.0],["2014-10-16",26.0657,28.3702,26.0267,27.5517,3757100.0],["2014-10-17",27.8537,28.5261,27.5176,27.9463,2287300.0],["2014-10-20",27.9463,28.6479,27.9122,28.5992,1723300.0],["2014-10-21",28.7794,29.9341,28.6674,29.7733,2421300.0],["2014-10-22",29.9926,29.9926,29.0766,29.1205,1314600.0],["2014-10-23",29.4713,29.7295,29.2374,29.4566,1141500.0],["2014-10-24",29.5249,29.7392,29.0523,29.7246,779200.0],["2014-10-27",29.7295,29.7928,29.0133,29.4323,1230100.0],["2014-10-28",29.6369,29.71,28.8964,29.1741,1858200.0],["2014-10-29",29.369,29.6077,28.5602,28.9256,1940400.0],["2014-10-30",28.8075,29.0732,28.6352,28.8714,1538600.0],["2014-10-31",29.0781,29.3193,28.8124,29.0043,1804500.0],["2014-11-03",29.0978,29.3586,28.65,28.7337,1666200.0],["2014-11-04",28.5319,28.7288,27.5083,27.8036,2125800.0],["2014-11-05",28.3794,28.3892,27.3164,27.8036,2381300.0],["2014-11-06",27.7003,27.8872,27.341,27.5329,1843900.0],["2014-11-07",27.6215,28.3006,27.5625,28.1776,1547000.0],["2014-11-10",28.2859,28.527,27.5379,27.6511,1542400.0],["2014-11-11",27.6757,27.9217,27.4444,27.6806,1069100.0],["2014-11-12",27.528,28.1382,27.4591,27.7839,1360500.0],["2014-11-13",27.7003,27.843,27.1934,27.3853,1692300.0],["2014-11-14",27.4444,27.7396,27.2967,27.5182,1009200.0],["2014-11-17",27.4148,27.7445,27.2131,27.6018,1179300.0],["2014-11-18",27.5625,27.9266,27.5182,27.7938,1161400.0],["2014-11-19",27.7741,28.0989,27.656,27.966,911200.0],["2014-11-20",27.6806,28.463,27.2525,28.2219,1379700.0],["2014-11-21",28.5762,29.152,28.3105,28.7484,1692000.0],["2014-11-24",28.7435,28.9403,28.527,28.5614,1360000.0],["2014-11-25",28.6992,28.8321,28.4237,28.4483,1322200.0],["2014-11-26",28.4384,28.4876,28.1481,28.276,2135400.0],["2014-11-28",27.6609,27.7888,26.5783,26.6521,1415100.0],["2014-12-01",26.6226,26.7702,25.2152,25.5645,3486700.0],["2014-12-02",25.4711,26.1108,25.2299,25.8303,2611100.0],["2014-12-03",26.0665,27.1934,25.9828,26.1895,4529800.0],["2014-12-04",26.0862,26.3519,25.9681,26.1255,1696500.0],["2014-12-05",25.9878,26.2338,25.6531,25.8352,1887800.0],["2014-12-08",25.7122,25.8057,23.6404,23.7881,3496900.0],["2014-12-09",23.6404,24.2654,23.3353,23.8274,3022100.0],["2014-12-10",23.6847,23.6847,21.7163,21.9722,4548800.0],["2014-12-11",22.046,22.8186,22.046,22.4742,4060100.0],["2014-12-12",22.2183,22.4545,21.7508,22.0756,2329900.0],["2014-12-15",22.2035,22.3708,21.677,21.8098,2018400.0],["2014-12-16",21.6228,22.1986,21.3374,21.8,3713800.0],["2014-12-17",21.8886,23.5027,21.864,23.3698,3885600.0],["2014-12-18",23.7241,24.2506,23.4436,24.2211,4284700.0],["2014-12-19",24.5557,24.5754,23.3895,24.3786,6218300.0],["2014-12-22",24.3687,24.5115,23.7979,24.4967,2387800.0],["2014-12-23",24.5065,24.8608,24.3638,24.792,1496100.0],["2014-12-24",24.728,24.9544,24.2359,24.9544,866200.0],["2014-12-26",24.6738,24.8264,24.3491,24.5361,956200.0],["2014-12-29",24.5508,25.0232,24.5361,24.7083,2015500.0],["2014-12-30",24.7083,24.9297,24.4278,24.5853,1593400.0],["2014-12-31",24.541,24.8756,24.0883,24.5016,1944600.0],["2015-01-02",24.5557,24.7772,24.3737,24.5656,1569200.0],["2015-01-05",24.2359,24.2506,23.1139,23.1582,2151200.0],["2015-01-06",23.1582,23.3009,22.0313,22.1937,2959800.0],["2015-01-07",22.4446,22.5578,21.8344,22.0313,2441900.0],["2015-01-08",22.3364,22.4397,22.1149,22.2724,1624100.0],["2015-01-09",22.2183,22.361,21.2784,21.5146,2742300.0],["2015-01-12",21.1947,21.2439,19.9202,20.2253,4277300.0],["2015-01-13",20.2696,20.6583,19.4527,19.7971,2929800.0],["2015-01-14",19.8464,20.8502,19.6298,20.8256,4809900.0],["2015-01-15",20.9831,21.4752,20.7813,20.8158,3498000.0],["2015-01-16",20.7321,21.2193,20.678,21.1061,2134100.0],["2015-01-20",21.1996,21.5293,20.9142,21.4998,2797600.0],["2015-01-21",21.5539,22.3561,21.5293,22.3265,3137600.0],["2015-01-22",22.607,22.7547,21.7311,21.8984,4600900.0],["2015-01-23",21.8443,22.0756,21.5343,21.6819,2130600.0],["2015-01-26",21.7557,22.2576,21.6819,22.1592,1252400.0],["2015-01-27",22.0657,22.361,21.8098,21.9919,1662200.0],["2015-01-28",22.0543,22.2289,20.9817,21.0366,2225900.0],["2015-01-29",21.1513,21.5055,20.6924,21.4656,1611100.0],["2015-01-30",21.321,22.1191,21.1364,21.9645,2573500.0],["2015-02-02",22.1491,22.5781,22.0144,22.5431,2076900.0],["2015-02-03",22.6679,23.4411,22.6279,23.3363,2221200.0],["2015-02-04",22.8225,22.9921,22.3336,22.6828,2213800.0],["2015-02-05",23.027,23.8601,22.9023,23.5558,1835200.0],["2015-02-06",23.6057,23.6606,22.9472,23.3862,2105500.0],["2015-02-09",23.4211,23.6356,22.9472,23.047,1420100.0],["2015-02-10",23.1667,23.1966,22.5132,23.0121,1662200.0],["2015-02-11",22.8075,22.9123,22.4982,22.7826,1370600.0],["2015-02-12",23.0819,23.9549,22.9522,23.5857,2981600.0],["2015-02-13",23.8152,24.0896,23.486,23.6057,2571700.0],["2015-02-17",23.6007,24.2692,23.2665,24.1993,2618100.0],["2015-02-18",24.1145,24.2791,23.8252,24.0547,2030200.0],["2015-02-19",23.7005,24.0397,23.5259,23.6955,2007000.0],["2015-02-20",23.6805,23.915,23.5309,23.7803,1670800.0],["2015-02-23",23.5359,23.7853,22.9572,23.6556,2466100.0],["2015-02-24",23.047,23.057,22.3137,22.4982,3532700.0],["2015-02-25",22.4334,22.7028,22.2089,22.6429,2563800.0],["2015-02-26",22.5232,22.583,21.745,21.9345,2315100.0],["2015-02-27",22.0992,22.1241,21.74,22.0792,1609400.0],["2015-03-02",22.0792,22.0942,21.745,21.9844,1397500.0],["2015-03-03",21.9944,22.588,21.9745,22.5631,1563700.0],["2015-03-04",22.5481,22.583,22.1191,22.4633,1842800.0],["2015-03-05",22.5082,23.0121,22.4982,22.9422,1774100.0],["2015-03-06",22.6778,23.5259,22.623,23.5109,3267800.0],["2015-03-09",23.7254,24.0846,23.2814,23.4411,3905200.0],["2015-03-10",23.1418,23.3862,23.0021,23.1318,2268300.0],["2015-03-11",22.8125,23.2665,22.8125,23.0021,1729100.0],["2015-03-12",23.1168,23.1917,22.8923,23.1168,1612300.0],["2015-03-13",23.0819,23.1019,22.1042,22.3835,2630000.0],["2015-03-16",22.3685,22.5282,22.0343,22.5132,2323900.0],["2015-03-17",22.3735,22.8724,22.3087,22.8375,1614300.0],["2015-03-18",22.8873,23.6955,22.608,23.6606,2345800.0],["2015-03-19",23.5009,23.5408,23.0121,23.1567,1683600.0],["2015-03-20",23.4261,23.8851,23.3214,23.6306,5568700.0],["2015-03-23",23.6306,24.3041,23.6306,24.2542,1869100.0],["2015-03-24",24.2043,24.2143,23.3313,23.4211,2153000.0],["2015-03-25",23.5009,23.7554,23.3413,23.476,1432300.0],["2015-03-26",23.8701,23.8701,23.3313,23.5259,1013500.0],["2015-03-27",23.4161,23.6905,23.1019,23.471,1213300.0],["2015-03-30",23.6656,24.0347,23.5758,23.9649,2092500.0],["2015-03-31",23.8501,24.2991,23.7953,24.0646,2363700.0],["2015-04-01",24.0547,24.5186,24.0547,24.1145,1620600.0],["2015-04-02",24.0696,24.4937,23.8202,23.9798,1272800.0],["2015-04-06",24.0247,24.4937,24.0198,24.3789,1491400.0],["2015-04-07",24.339,24.3989,24.0646,24.1694,1658500.0],["2015-04-08",24.2642,24.3789,23.7155,23.7803,1274800.0],["2015-04-09",23.8402,24.0547,23.7254,23.9848,1100900.0],["2015-04-10",24.0397,24.1644,23.9798,24.0696,879400.0],["2015-04-13",24.1145,24.2193,23.5758,23.7703,1469800.0],["2015-04-14",23.93,24.5535,23.8801,24.5435,1380500.0],["2015-04-15",24.6932,25.7059,24.5685,25.4764,2730400.0],["2015-04-16",25.3567,25.4265,24.8329,25.1122,1296000.0],["2015-04-17",24.9177,24.9925,24.5535,24.7132,1420700.0],["2015-04-20",24.7281,24.9326,24.4787,24.5086,1993100.0],["2015-04-21",24.6333,24.6782,23.8801,23.9749,2178900.0],["2015-04-22",24.1046,24.4338,23.8302,24.4138,1581000.0],["2015-04-23",24.4687,24.8279,24.4488,24.5735,867800.0],["2015-04-24",24.5934,24.7481,24.4238,24.5585,1035300.0],["2015-04-27",24.6633,24.6982,24.1894,24.2293,1320400.0],["2015-04-28",24.2267,24.4844,24.1156,24.3682,1424500.0],["2015-04-29",24.2318,24.6056,24.1308,24.545,994200.0],["2015-04-30",24.545,24.6359,23.8731,24.2975,2809400.0],["2015-05-01",24.3076,24.6107,24.1712,24.5803,1318400.0],["2015-05-04",24.5753,24.6814,24.3025,24.3076,1470300.0],["2015-05-05",24.4288,24.7369,24.2015,24.2217,1916600.0],["2015-05-06",23.6862,23.6862,22.3577,22.6507,7018700.0],["2015-05-07",22.6153,22.686,21.8627,22.1859,3742800.0],["2015-05-08",22.3324,22.6456,21.9384,22.6052,2672400.0],["2015-05-11",22.6254,22.6254,21.8576,21.9132,1911800.0],["2015-05-12",21.8829,22.0344,21.6758,21.9031,2570500.0],["2015-05-13",22.4284,23.8883,22.3324,22.484,5342000.0],["2015-05-14",22.5547,22.6507,22.388,22.5497,1452400.0],["2015-05-15",22.5446,23.2063,22.3173,23.0801,1750200.0],["2015-05-18",22.9942,23.3478,22.8426,23.1609,1531100.0],["2015-05-19",22.9285,23.0649,22.5901,22.7871,1835500.0],["2015-05-20",22.8275,22.883,22.5699,22.8073,1165100.0],["2015-05-21",22.8325,23.2013,22.7063,22.777,1445100.0],["2015-05-22",22.6608,22.7416,22.2718,22.3021,1690900.0],["2015-05-26",22.1607,22.3476,22.0395,22.0496,1358200.0],["2015-05-27",22.0546,22.2213,21.6101,21.7717,1747500.0],["2015-05-28",21.6505,21.7465,21.1302,21.3222,2404100.0],["2015-05-29",21.3424,21.3979,21.0191,21.1757,2346500.0],["2015-06-01",21.1555,21.2413,20.8271,20.8675,1750900.0],["2015-06-02",20.8827,21.2514,20.8473,20.9989,1569700.0],["2015-06-03",20.8423,20.9029,20.5543,20.5543,1781900.0],["2015-06-04",20.4078,20.5594,20.0643,20.0795,2019200.0],["2015-06-05",19.7613,20.2512,19.5188,20.1502,4608700.0],["2015-06-08",20.0542,20.226,19.8724,19.933,2163600.0],["2015-06-09",20.0896,20.2108,19.8673,19.9229,1811700.0],["2015-06-10",20.1856,20.231,19.8471,19.8623,2336200.0],["2015-06-11",19.933,20.0391,19.7512,19.8926,3169400.0],["2015-06-12",19.8017,19.8067,19.4178,19.6148,3557400.0],["2015-06-15",19.4935,19.9684,19.4632,19.7108,2526700.0],["2015-06-16",19.7006,19.8926,19.4531,19.6754,2475700.0],["2015-06-17",19.736,19.8471,19.5339,19.8067,1709100.0],["2015-06-18",19.8471,19.9482,19.5744,19.837,1688600.0],["2015-06-19",19.7966,19.9785,19.6047,19.7208,2078700.0],["2015-06-22",20.0997,20.8625,20.0997,20.6049,3713800.0],["2015-06-23",20.62,20.7513,20.5038,20.5291,1801600.0],["2015-06-24",20.4786,20.62,20.3422,20.3876,1501200.0],["2015-06-25",20.3119,20.3876,19.8522,19.8572,1796300.0],["2015-06-26",19.832,20.1704,19.6703,20.1654,1906600.0],["2015-06-29",19.8774,20.1452,19.736,19.7562,1582300.0],["2015-06-30",19.928,20.0189,19.6804,19.9431,2106100.0],["2015-07-01",19.9734,20.0745,19.5188,19.5996,2362700.0],["2015-07-02",19.736,19.9684,19.5794,19.8118,1136500.0],["2015-07-06",19.5845,19.6905,19.0844,19.1601,1708500.0],["2015-07-07",19.1248,19.8168,18.9227,19.7613,2565500.0],["2015-07-08",19.6653,20.0845,19.3369,19.4531,2173000.0],["2015-07-09",19.8219,20.1704,19.7259,19.7714,1893600.0],["2015-07-10",19.7815,20.0088,19.5996,19.9734,1693700.0],["2015-07-13",20.1805,20.9029,20.1805,20.812,2168400.0],["2015-07-14",20.7766,20.9584,20.721,20.913,1890900.0],["2015-07-15",20.7109,20.8069,20.3674,20.524,1924800.0],["2015-07-16",20.5948,20.7109,20.4836,20.7008,1638400.0],["2015-07-17",20.62,20.6503,20.3422,20.4028,2053300.0],["2015-07-20",20.3321,20.4078,19.6198,19.7461,2581200.0],["2015-07-21",19.7461,20.0138,19.6501,19.9431,2749800.0],["2015-07-22",19.832,19.8421,19.2056,19.347,2938900.0],["2015-07-23",19.3571,19.5643,19.1702,19.5339,3573900.0],["2015-07-24",19.5845,19.6097,18.9934,19.0338,2937800.0],["2015-07-27",18.8924,19.2713,18.6499,19.1298,1830400.0],["2015-07-28",19.1147,19.8017,18.9934,19.5794,2537200.0],["2015-07-29",19.4935,20.2462,19.2662,20.2058,2572100.0],["2015-07-30",20.0699,20.4084,19.1877,19.4441,2686500.0],["2015-07-31",19.5108,19.6852,19.3518,19.3826,2633800.0],["2015-08-03",19.2595,19.2595,18.6748,18.7568,2783200.0],["2015-08-04",18.7209,18.7979,18.2183,18.3055,3039800.0],["2015-08-05",19.757,19.9365,17.7618,17.8593,5601700.0],["2015-08-06",17.8336,18.2798,17.2951,18.1106,3157900.0],["2015-08-07",18.0439,18.3414,17.5156,17.6028,1911700.0],["2015-08-10",17.8387,18.3209,17.7156,18.3106,2419000.0],["2015-08-11",18.0388,18.4953,17.808,18.485,2545300.0],["2015-08-12",18.3978,19.4595,18.3978,19.3672,2472100.0],["2015-08-13",19.2492,19.6031,18.444,18.6389,5006800.0],["2015-08-14",18.7261,18.8594,18.4235,18.6081,3051500.0],["2015-08-17",18.5978,18.8697,18.5465,18.7671,2615700.0],["2015-08-18",18.9004,18.9363,17.8695,18.2696,3506900.0],["2015-08-19",18.0952,18.2388,17.3105,17.9465,4263200.0],["2015-08-20",17.967,18.3106,17.7105,17.89,4488700.0],["2015-08-21",17.7362,18.0336,17.4336,17.5054,3383500.0],["2015-08-24",16.8335,17.2746,16.1205,16.5001,4431900.0],["2015-08-25",17.2027,17.2027,16.218,16.2231,3818000.0],["2015-08-26",16.7206,16.7257,16.2026,16.7001,3317900.0],["2015-08-27",16.9053,17.7823,16.6745,17.6849,2767900.0],["2015-08-28",17.7208,18.5055,17.69,18.2747,3194300.0],["2015-08-31",18.1106,18.6491,17.731,18.4696,3446300.0],["2015-09-01",17.849,18.1619,17.7926,17.9208,4036500.0],["2015-09-02",18.2747,18.3106,17.5515,18.126,2606100.0],["2015-09-03",18.2542,18.7004,18.0439,18.2952,2218700.0],["2015-09-04",17.7054,18.2593,17.6182,18.1567,3084300.0],["2015-09-08",18.1413,18.7107,18.0747,18.685,2414000.0],["2015-09-09",18.6286,18.9466,18.3157,18.3824,2607600.0],["2015-09-10",18.5055,18.6081,18.1003,18.5465,2126200.0],["2015-09-11",18.1465,18.3414,17.7926,18.049,1935400.0],["2015-09-14",17.967,18.008,17.6285,17.6951,2105000.0],["2015-09-15",17.9311,18.0593,17.731,17.8746,2458700.0],["2015-09-16",18.0336,18.5773,18.0336,18.5004,3049300.0],["2015-09-17",18.6132,19.0082,18.4337,18.6081,2219900.0],["2015-09-18",18.2439,18.4081,18.0234,18.3311,4600700.0],["2015-09-21",18.4388,18.8133,18.2439,18.7158,1682700.0],["2015-09-22",18.2952,19.0902,18.2747,18.8286,2499900.0],["2015-09-23",18.8594,19.0748,18.0849,18.1208,1950200.0],["2015-09-24",18.0388,18.0747,17.3669,17.8644,2217900.0],["2015-09-25",17.9977,18.0952,17.7464,18.049,1736400.0],["2015-09-28",17.7926,17.9157,16.8591,16.9258,2774000.0],["2015-09-29",17.0745,17.2181,15.7307,15.8282,4358600.0],["2015-09-30",16.0385,16.536,15.8179,16.5155,3112700.0],["2015-10-01",16.6693,16.9258,16.5103,16.8129,3053800.0],["2015-10-02",16.577,17.7618,16.5257,17.7464,3265600.0],["2015-10-05",18.0285,18.9671,18.008,18.9466,2782200.0],["2015-10-06",18.9107,19.757,18.8851,19.4082,2435700.0],["2015-10-07",19.6852,20.2391,19.5467,19.9365,2471100.0],["2015-10-08",19.9365,20.193,19.5262,20.0545,1847900.0],["2015-10-09",20.1263,20.4494,19.9622,20.3007,2203400.0],["2015-10-12",20.3007,20.3212,19.598,19.9006,1469900.0],["2015-10-13",19.6698,20.0134,19.5262,19.557,1559200.0],["2015-10-14",19.6031,19.8442,19.1569,19.3928,1980400.0],["2015-10-15",19.3877,19.8493,18.8543,19.8032,2223900.0],["2015-10-16",19.8647,20.0391,19.5262,19.916,1396900.0],["2015-10-19",19.7519,19.798,19.2184,19.6595,2298500.0],["2015-10-20",19.5775,19.8852,19.4133,19.557,1254500.0],["2015-10-21",19.5108,19.6749,19.08,19.1826,1420800.0],["2015-10-22",19.1825,19.2236,18.5312,18.8133,2699700.0],["2015-10-23",18.8184,19.4954,18.3209,18.5824,1876200.0],["2015-10-26",18.4953,18.5619,17.7208,17.7464,1993400.0],["2015-10-27",17.4182,17.4336,16.7514,17.0643,2868400.0],["2015-10-28",17.1566,17.4489,16.9155,17.254,2666900.0],["2015-10-29",17.1835,17.6119,16.8126,17.3873,1164900.0],["2015-10-30",17.4656,17.8679,17.1731,17.7216,1643200.0],["2015-11-02",17.5022,18.0821,17.4708,17.9724,1886000.0],["2015-11-03",17.9829,18.2336,17.638,17.8,2316300.0],["2015-11-04",18.1082,18.6255,17.1887,17.5335,2587100.0],["2015-11-05",17.4082,17.5022,16.0864,16.3894,3391200.0],["2015-11-06",16.2326,16.5252,15.7415,16.5095,2997200.0],["2015-11-09",16.5095,16.6819,15.9505,16.0916,2654100.0],["2015-11-10",16.0655,16.2013,15.8356,16.0811,1973400.0],["2015-11-11",16.0811,16.1908,15.3392,15.4124,2633100.0],["2015-11-12",15.3445,15.3758,14.7018,14.7436,2299100.0],["2015-11-13",14.8063,14.9213,14.3361,14.8847,3573900.0],["2015-11-16",14.9631,15.5378,14.8429,15.5273,2715100.0],["2015-11-17",15.4124,15.4124,14.822,14.869,2128800.0],["2015-11-18",14.9579,15.6057,14.937,15.3079,2683400.0],["2015-11-19",15.2347,15.3288,14.9631,15.1407,1633500.0],["2015-11-20",15.0989,15.2818,14.8377,14.9422,1762300.0],["2015-11-23",14.9526,15.4019,14.8481,15.1982,1762100.0],["2015-11-24",15.2243,15.8774,15.2086,15.8199,2544800.0],["2015-11-25",15.637,16.0028,15.4176,15.8878,2389000.0],["2015-11-27",15.6423,15.8983,15.3654,15.3915,957600.0],["2015-11-30",15.4803,15.6057,15.2347,15.4019,2214900.0],["2015-12-01",15.3654,15.6161,15.0989,15.2609,2410100.0],["2015-12-02",15.0519,15.0885,14.0645,14.101,3441400.0],["2015-12-03",14.216,14.3257,13.845,13.9965,2912200.0],["2015-12-04",13.9234,14.054,12.8524,12.9569,4683200.0],["2015-12-07",12.5232,12.5232,11.0185,11.2954,6363900.0],["2015-12-08",11.029,11.6507,10.9245,11.2119,5883400.0],["2015-12-09",11.4156,12.0112,11.2537,11.5985,5529200.0],["2015-12-10",11.5828,11.9746,11.3895,11.6507,3150500.0],["2015-12-11",11.4522,11.4783,10.4543,10.611,5705400.0],["2015-12-14",10.5065,10.7678,10.2819,10.7625,4529800.0],["2015-12-15",10.8827,11.2641,10.8618,11.1492,4748400.0],["2015-12-16",11.0133,11.2954,10.7416,10.9088,3761600.0],["2015-12-17",10.8723,10.9715,9.9893,10.3759,6815100.0],["2015-12-18",10.3498,10.517,9.843,9.8901,9886000.0],["2015-12-21",10.1408,11.4261,10.1043,11.4156,10064100.0],["2015-12-22",11.3738,12.3613,11.2223,12.0791,7306300.0],["2015-12-23",12.424,13.0457,12.0791,12.6904,4638000.0],["2015-12-24",12.7217,12.9151,12.4762,12.6016,2207600.0],["2015-12-28",12.5389,12.6382,12.1366,12.6016,3239100.0],["2015-12-29",12.8001,12.9986,12.356,12.565,3020000.0],["2015-12-30",12.5075,12.7844,12.1993,12.2463,2354600.0],["2015-12-31",12.4657,12.9516,12.1836,12.8837,3905200.0],["2016-01-04",12.8837,13.3539,12.7897,13.2442,4140600.0],["2016-01-05",13.2233,13.4062,13.0457,13.2547,3638600.0],["2016-01-06",12.8576,12.868,12.2411,12.6538,5046500.0],["2016-01-07",12.4083,12.6068,11.844,11.9015,3153600.0],["2016-01-08",12.0164,12.356,11.6977,12.0426,4032000.0],["2016-01-11",12.3874,12.4448,11.5985,11.8127,3377300.0],["2016-01-12",12.5075,12.5075,10.7834,11.4156,5058800.0],["2016-01-13",11.5201,11.6246,10.6424,10.9559,5252700.0],["2016-01-14",11.0238,11.9485,10.8305,11.9015,5665800.0],["2016-01-15",11.123,11.5985,10.9611,11.4626,4009800.0],["2016-01-19",11.6141,11.7134,10.5692,10.8618,4104900.0],["2016-01-20",10.8723,11.0394,9.9162,10.47,6006400.0],["2016-01-21",10.5327,12.0582,10.4595,11.8179,5255700.0],["2016-01-22",12.356,13.1397,12.147,13.1136,8188000.0],["2016-01-25",12.7531,13.5629,12.3351,12.3404,4500000.0],["2016-01-26",12.6747,12.9516,12.2359,12.6956,3677400.0],["2016-01-27",12.68,12.8001,11.9694,12.0844,4562800.0],["2016-01-28",12.5701,12.9834,12.4413,12.8331,4295900.0],["2016-01-29",12.9404,13.4342,12.7955,13.3698,3715300.0],["2016-02-01",12.9404,12.9673,12.2642,12.5808,3169700.0],["2016-02-02",12.1998,12.656,12.0441,12.4091,2672900.0],["2016-02-03",12.7418,13.2839,12.1568,13.2249,3213700.0],["2016-02-04",13.3,13.9495,13.2195,13.6811,3751700.0],["2016-02-05",13.4718,13.8046,13.1712,13.7079,4144500.0],["2016-02-08",13.0424,13.1229,11.6952,12.4305,5770900.0],["2016-02-09",11.706,11.8831,10.6593,11.0726,9079500.0],["2016-02-10",11.0941,11.5396,10.6271,11.2229,3969100.0],["2016-02-11",10.7882,11.1478,10.1334,10.5305,5340700.0],["2016-02-12",10.8794,10.976,10.3588,10.8311,3936700.0],["2016-02-16",10.9921,11.3517,10.874,11.2873,3656000.0],["2016-02-17",11.5933,11.926,11.1048,11.663,6085400.0],["2016-02-18",11.8777,11.9153,11.0029,11.3732,3732500.0],["2016-02-19",11.1102,11.1961,10.7935,11.0887,2798800.0],["2016-02-22",11.3517,11.6738,11.3088,11.4859,4101600.0],["2016-02-23",11.443,11.6147,11.0297,11.4376,4627200.0],["2016-02-24",11.1102,11.6523,10.7023,11.5503,5525400.0],["2016-02-25",11.443,11.604,11.0029,11.4698,4214000.0],["2016-02-26",11.7972,12.7096,11.6899,12.35,5623500.0],["2016-02-29",12.4037,13.08,12.2534,12.8814,4217200.0],["2016-03-01",13.0048,13.1498,12.5272,12.9887,2681700.0],["2016-03-02",12.8814,13.7348,12.774,13.724,3211700.0],["2016-03-03",13.5952,14.4379,13.5899,14.2769,4329400.0],["2016-03-04",14.4647,15.0444,13.7455,14.1481,4675600.0],["2016-03-07",14.1534,15.1195,14.1534,14.8297,4148300.0],["2016-03-08",14.7224,14.7707,13.9656,14.0729,4921200.0],["2016-03-09",14.3413,14.5506,13.8046,14.2071,3217800.0],["2016-03-10",14.089,14.8512,13.9656,14.7224,3834400.0],["2016-03-11",14.9102,15.3342,14.8512,15.1947,3140100.0],["2016-03-14",14.9478,15.2591,14.7707,15.1249,2279500.0],["2016-03-15",14.8136,14.8887,14.3789,14.878,1871900.0],["2016-03-16",14.9961,15.8656,14.9746,15.8387,2350000.0],["2016-03-17",15.9407,16.3594,15.6831,16.2198,2555200.0],["2016-03-18",16.4023,16.6331,15.9354,16.5419,8541400.0],["2016-03-21",16.5204,16.5419,15.7368,15.9354,2889500.0],["2016-03-22",15.6885,16.3433,15.5918,16.2144,2352800.0],["2016-03-23",15.989,16.1017,15.2483,15.2644,2394600.0],["2016-03-24",14.98,15.4201,14.7438,15.3933,3202800.0],["2016-03-28",15.243,15.4523,15.0605,15.2054,1986200.0],["2016-03-29",14.8995,15.3718,14.6794,15.2752,2624700.0],["2016-03-30",15.4845,15.8226,15.3074,15.5865,2323600.0],["2016-03-31",15.5704,16.0642,15.4845,16.0266,2565700.0],["2016-04-01",15.608,15.8119,15.2967,15.4201,2655300.0],["2016-04-04",15.3503,15.7851,15.1893,15.2269,2119200.0],["2016-04-05",15.082,15.6026,14.98,15.2591,2425500.0],["2016-04-06",15.4362,15.8709,15.3611,15.6831,1724000.0],["2016-04-07",15.506,15.9085,15.3289,15.5382,1889100.0],["2016-04-08",15.93,16.3916,15.9031,16.0964,1855700.0],["2016-04-11",16.2896,16.5311,16.0051,16.1286,2338900.0],["2016-04-12",16.3218,17.5294,16.2091,17.363,3074300.0],["2016-04-13",17.4382,17.4865,17.0356,17.1,2295400.0],["2016-04-14",17.1,17.2235,16.8424,17.0303,1534700.0],["2016-04-15",16.9122,17.1859,16.6599,16.9981,1751600.0],["2016-04-18",16.4077,17.6099,16.3379,17.2611,3280100.0],["2016-04-19",17.4758,18.4687,17.4758,18.458,3192500.0],["2016-04-20",18.2594,18.8981,18.1789,18.678,3386700.0],["2016-04-21",18.7049,19.1074,18.4472,18.6834,2505300.0],["2016-04-22",18.6566,19.3382,18.6566,19.2201,2738900.0],["2016-04-25",19.2147,19.3543,18.7478,18.9893,2783500.0],["2016-04-26",19.204,19.5475,19.0591,19.4509,2555300.0],["2016-04-27",19.6066,20.6317,19.6012,19.8964,4204200.0],["2016-04-28",19.8282,19.9264,19.2824,19.4079,3780700.0],["2016-04-29",19.528,20.041,19.4188,19.7299,3742600.0],["2016-05-02",19.6262,19.7026,19.0422,19.6371,2413600.0],["2016-05-03",19.1186,19.5935,18.8621,19.5334,3645100.0],["2016-05-04",19.8991,21.1762,19.7736,20.8324,6083200.0],["2016-05-05",21.1435,21.6947,21.0125,21.2636,3594400.0],["2016-05-06",21.0835,21.8093,21.018,21.7056,2408600.0],["2016-05-09",21.8312,22.1204,21.0507,21.4164,2644100.0],["2016-05-10",21.6729,22.1914,21.5528,21.8748,2776000.0],["2016-05-11",21.8748,22.2623,21.4382,21.8694,2858300.0],["2016-05-12",22.2023,22.4479,21.662,21.9894,2456500.0],["2016-05-13",21.9076,22.8027,21.8857,22.3988,2589300.0],["2016-05-16",22.7754,23.021,22.5352,22.819,2316400.0],["2016-05-17",22.7481,23.2338,22.628,22.9336,2864000.0],["2016-05-18",22.7044,22.7535,21.7493,21.9021,4001000.0],["2016-05-19",21.591,22.7645,21.4055,22.6717,2662300.0],["2016-05-20",22.7099,22.9609,22.1968,22.9446,2086800.0],["2016-05-23",22.6553,23.0319,22.4588,22.7426,2183900.0],["2016-05-24",22.6717,22.8845,22.437,22.759,3002700.0],["2016-05-25",22.9227,23.6977,22.819,23.5067,2435400.0],["2016-05-26",23.7305,23.7468,23.0974,23.2338,1492200.0],["2016-05-27",23.0646,23.4794,22.8572,23.3211,1929600.0],["2016-05-31",23.4303,24.1726,23.3321,23.6049,2990200.0],["2016-06-01",23.605,23.9488,23.1683,23.8888,2896100.0],["2016-06-02",23.5285,23.9433,23.3048,23.8669,1907200.0],["2016-06-03",23.8942,24.1671,23.8014,24.0307,2145400.0],["2016-06-06",24.2435,24.9639,24.1944,24.6146,2280200.0],["2016-06-07",24.762,25.1386,24.5764,24.9749,2014600.0],["2016-06-08",25.0403,25.1222,24.702,24.9203,2304500.0],["2016-06-09",24.4673,25.537,24.3636,25.3951,2466400.0],["2016-06-10",24.9148,25.1386,24.4454,24.6638,2883000.0],["2016-06-13",24.4509,24.8439,24.2053,24.5491,2323300.0],["2016-06-14",24.4837,24.9585,24.2217,24.9312,2804700.0],["2016-06-15",24.822,24.9367,24.2872,24.571,2908400.0],["2016-06-16",24.3418,24.6365,23.8669,24.5055,2862100.0],["2016-06-17",24.5382,25.0294,24.3308,24.8712,5527500.0],["2016-06-20",25.2696,25.4661,25.0458,25.1277,3649300.0],["2016-06-21",25.084,25.7935,24.6965,25.5479,3127900.0],["2016-06-22",25.7717,25.8372,25.2969,25.3242,2392200.0],["2016-06-23",25.6789,25.6953,25.1768,25.5752,2180200.0],["2016-06-24",24.4891,25.7226,24.4837,25.0076,4944500.0],["2016-06-27",24.8548,25.4224,24.0907,24.3527,3475500.0],["2016-06-28",24.8984,25.3624,24.2926,25.0458,2890900.0],["2016-06-29",25.3624,25.9955,25.1331,25.8317,2674600.0],["2016-06-30",25.8044,25.919,25.275,25.8972,2831000.0],["2016-07-01",25.9191,26.0664,25.7935,25.9627,1817400.0],["2016-07-05",25.7117,25.799,25.1932,25.7226,2721300.0],["2016-07-06",25.6407,25.8972,25.1058,25.8754,3338400.0],["2016-07-07",26.0937,26.6231,25.3733,25.6462,2868300.0],["2016-07-08",25.9354,26.0937,25.6571,25.8481,1920600.0],["2016-07-11",25.9081,26.3393,25.8863,25.8918,1781500.0],["2016-07-12",26.1647,26.7923,26.1647,26.4812,2399700.0],["2016-07-13",26.3611,26.6013,25.7171,25.8372,2964400.0],["2016-07-14",26.0937,26.2247,25.7117,25.9191,2141800.0],["2016-07-15",26.061,26.3884,25.9791,26.2629,2008600.0],["2016-07-18",26.0992,26.1701,25.8317,26.0337,1777800.0],["2016-07-19",26.0664,26.0882,25.6734,25.93,2237200.0],["2016-07-20",25.8208,25.9736,25.1222,25.7826,2204000.0],["2016-07-21",25.7881,26.0992,25.1877,25.2587,1753400.0],["2016-07-22",25.4551,25.6462,24.8712,25.1331,1886200.0],["2016-07-25",24.8493,25.084,24.4782,24.7947,2445300.0],["2016-07-26",24.6801,24.9639,24.5601,24.7347,2035600.0],["2016-07-27",24.7293,25.0185,23.8014,23.9925,3251300.0],["2016-07-28",23.9543,24.2381,23.6704,24.058,2428300.0],["2016-07-29",23.8942,24.5273,23.7578,24.4454,2609000.0],["2016-08-01",24.2271,24.3909,23.3539,23.4631,2889700.0],["2016-08-02",23.7359,24.0907,23.3921,23.9815,3427900.0],["2016-08-03",24.2872,25.0404,23.3976,25.024,3436800.0],["2016-08-04",24.6616,25.154,24.5897,24.894,2552100.0],["2016-08-05",24.7723,24.988,24.4901,24.8442,1703200.0],["2016-08-08",25.0765,25.6463,24.977,25.2148,2146400.0],["2016-08-09",25.3531,25.4748,24.9825,25.0378,1248600.0],["2016-08-10",25.2093,25.4472,24.7944,24.8885,1792900.0],["2016-08-11",25.1042,25.7736,24.8829,25.508,1715000.0],["2016-08-12",25.6685,26.371,25.5468,25.9174,1906000.0],["2016-08-15",26.0557,26.3268,25.851,25.8731,2325900.0],["2016-08-16",25.8787,26.3655,25.7182,26.0612,1483400.0],["2016-08-17",25.9948,26.5425,25.7902,26.5259,1768500.0],["2016-08-18",26.6697,27.4553,26.6255,27.4497,2131100.0],["2016-08-19",27.3502,27.5825,27.0736,27.4995,2282000.0],["2016-08-22",27.1234,27.1234,26.5038,26.5923,2091500.0],["2016-08-23",26.548,26.9187,26.548,26.7085,1715200.0],["2016-08-24",26.548,26.5591,25.9893,26.0668,1308800.0],["2016-08-25",26.1055,26.1774,25.8565,26.0114,1376900.0],["2016-08-26",26.1221,26.5093,25.7736,25.9893,1308300.0],["2016-08-29",25.9893,26.2327,25.757,26.1995,1412900.0],["2016-08-30",26.3323,26.4817,25.9617,26.0889,1509500.0],["2016-08-31",25.9229,26.2161,25.757,25.9395,2114200.0],["2016-09-01",25.851,26.1276,25.591,26.1166,1731700.0],["2016-09-02",26.4429,27.0349,26.4042,26.6974,1905600.0],["2016-09-06",26.8634,27.3612,26.8578,27.2506,1775000.0],["2016-09-07",27.2838,27.7374,27.2285,27.6157,1907200.0],["2016-09-08",27.9144,28.2851,27.7761,28.2132,2285500.0],["2016-09-09",27.7872,27.8259,26.9408,27.0017,2039600.0],["2016-09-12",26.7085,27.5825,26.277,27.2727,2556400.0],["2016-09-13",26.8357,26.9021,25.7072,25.9727,3825500.0],["2016-09-14",25.8787,26.6698,25.7182,25.8344,2598800.0],["2016-09-15",25.9506,26.3323,25.8178,25.9063,2154600.0],["2016-09-16",25.5799,25.7459,25.3863,25.4914,3731500.0],["2016-09-19",25.7459,26.4761,25.6519,26.2161,1882700.0],["2016-09-20",26.2327,26.4927,25.9948,26.0114,1534300.0],["2016-09-21",26.3876,27.1012,26.3102,27.0736,2609300.0],["2016-09-22",27.494,27.7263,27.234,27.4608,2203400.0],["2016-09-23",27.3225,27.6766,26.808,26.8966,2040700.0],["2016-09-26",27.0293,27.3446,26.8025,27.0183,1609500.0],["2016-09-27",26.631,27.0404,26.277,26.9961,1571600.0],["2016-09-28",27.2561,28.6115,27.0072,28.3459,2787800.0],["2016-09-29",28.2132,28.523,27.8647,28.18,2177000.0],["2016-09-30",28.4842,28.5451,28.1302,28.4289,2050800.0],["2016-10-03",28.451,28.5561,27.8868,28.274,1496100.0],["2016-10-04",27.9255,28.2021,27.1344,27.4055,1959000.0],["2016-10-05",27.6876,27.9089,27.3004,27.4276,1998000.0],["2016-10-06",27.5327,27.7706,27.1731,27.4774,1421400.0],["2016-10-07",27.6434,27.7042,27.1289,27.3059,1529900.0],["2016-10-10",27.66,28.1579,27.6157,27.8536,1346500.0],["2016-10-11",27.8481,27.9476,27.2561,27.5604,1114900.0],["2016-10-12",27.3834,27.837,27.2008,27.7761,1091300.0],["2016-10-13",27.4885,27.7319,27.0846,27.5493,1736200.0],["2016-10-14",27.6876,28.0361,27.6434,27.7319,1838300.0],["2016-10-17",27.6766,27.8204,27.3281,27.3557,1103100.0],["2016-10-18",27.754,27.7983,27.234,27.6766,1015200.0],["2016-10-19",28.014,28.5838,27.9532,28.2353,1376200.0],["2016-10-20",27.9642,28.2076,27.6876,28.1634,1010600.0],["2016-10-21",27.9366,28.0638,27.8315,28.0085,806300.0],["2016-10-24",28.0085,28.3238,27.4221,27.8647,976600.0],["2016-10-25",27.8702,27.9587,27.1676,27.2008,1480800.0],["2016-10-26",26.9297,27.3225,26.6366,27.234,2409100.0],["2016-10-27",27.3993,27.6346,27.1472,27.1752,1550700.0],["2016-10-28",27.1808,27.5393,26.7662,26.9903,1048600.0],["2016-10-31",26.8671,27.2424,26.7046,27.1304,1945900.0],["2016-11-01",27.4385,27.4777,26.7718,27.2032,2096500.0],["2016-11-02",26.671,26.8895,25.4386,26.0996,4499700.0],["2016-11-03",26.2621,26.3013,25.9147,26.0156,1672300.0],["2016-11-04",25.9652,26.4637,25.7915,26.1332,1729500.0],["2016-11-07",26.5926,26.9567,26.5198,26.9343,1600900.0],["2016-11-08",26.8895,27.881,26.8223,27.7298,1729000.0],["2016-11-09",27.4721,27.9819,27.0631,27.6682,2364700.0],["2016-11-10",27.741,27.7634,26.9903,27.4777,2151500.0],["2016-11-11",27.332,27.4441,26.5702,26.8447,1708300.0],["2016-11-14",26.7719,26.9231,26.2285,26.7831,2029100.0],["2016-11-15",27.2872,28.1219,27.164,27.9707,2114200.0],["2016-11-16",27.825,28.0659,27.5841,27.8362,1676100.0],["2016-11-17",28.0659,28.3572,27.8922,27.9146,1531400.0],["2016-11-18",28.0491,28.346,27.9315,28.2452,1099600.0],["2016-11-21",28.6317,29.612,28.3964,29.5336,3236200.0],["2016-11-22",29.6625,30.0378,29.3151,29.9482,3277000.0],["2016-11-23",29.6401,30.3963,29.4496,30.2227,1778900.0],["2016-11-25",30.0098,30.2171,29.8025,30.1106,625300.0],["2016-11-28",30.3907,30.5308,29.5504,29.5896,1194100.0],["2016-11-29",28.9342,29.6457,28.5477,29.3768,2107000.0],["2016-11-30",30.4635,31.231,30.2731,30.7717,2972000.0],["2016-12-01",31.3094,31.3711,30.2507,30.4859,1652600.0],["2016-12-02",30.5084,31.063,30.3739,30.6372,1524300.0],["2016-12-05",30.8837,31.6512,30.71,31.6063,2266200.0],["2016-12-06",31.3374,31.5559,30.9173,31.4383,1684500.0],["2016-12-07",31.4327,31.9817,30.9285,31.9817,1861800.0],["2016-12-08",31.9145,32.4691,31.5615,32.441,1910400.0],["2016-12-09",32.4859,32.5699,31.8977,31.9369,1491900.0],["2016-12-12",32.8052,32.9396,31.892,32.0489,1745700.0],["2016-12-13",32.0321,32.6539,31.8472,32.3626,2221300.0],["2016-12-14",32.0545,32.7548,31.9033,32.1329,2735800.0],["2016-12-15",31.8248,32.7604,31.5335,32.3346,2114900.0],["2016-12-16",32.3794,32.8108,32.2562,32.7267,5068000.0],["2016-12-19",32.8332,32.8444,32.4242,32.5475,1028800.0],["2016-12-20",32.6707,33.0853,32.5195,32.8668,1460500.0],["2016-12-21",32.9228,33.1581,32.794,32.794,1244100.0],["2016-12-22",32.7828,32.9844,32.3626,32.441,2058400.0],["2016-12-23",32.5139,32.9452,32.3738,32.878,886000.0],["2016-12-27",33.0405,33.315,32.766,33.0685,1232400.0],["2016-12-28",33.0629,33.1805,32.2898,32.3066,1275500.0],["2016-12-29",32.301,32.5587,32.2562,32.4803,995600.0],["2016-12-30",32.4971,32.6259,32.0209,32.1609,1271200.0],["2017-01-03",32.5699,32.9676,32.1834,32.9116,1812500.0],["2017-01-04",33.0797,33.1357,32.7436,32.8276,1721300.0],["2017-01-05",32.962,33.1189,32.6483,32.9564,1342700.0],["2017-01-06",33.0741,33.1077,32.3178,32.4355,2212500.0],["2017-01-09",32.2842,32.5699,32.0209,32.2002,2111100.0],["2017-01-10",32.0153,32.0153,31.3879,31.4103,2595000.0],["2017-01-11",31.5783,32.0993,31.4999,32.0769,1540900.0],["2017-01-12",31.6904,32.0769,31.4439,31.6904,1929900.0],["2017-01-13",31.5839,31.8808,31.4943,31.5447,1023700.0],["2017-01-17",31.808,31.8977,31.4943,31.5447,1699400.0],["2017-01-18",31.3375,31.8921,31.091,31.6848,1488800.0],["2017-01-19",31.6736,31.7912,31.2478,31.3487,999800.0],["2017-01-20",31.7464,31.8248,31.5167,31.7016,1398500.0],["2017-01-23",31.5447,31.7968,31.2758,31.3094,1245500.0],["2017-01-24",31.4495,31.6175,31.0237,31.5279,1337200.0],["2017-01-25",30.5196,31.2926,30.161,31.119,2727700.0],["2017-01-26",31.1445,31.6486,30.9632,31.1161,2064900.0],["2017-01-27",30.9632,31.1785,30.7309,31.1048,1444900.0],["2017-01-30",30.9405,31.0085,30.3118,30.459,1336900.0],["2017-01-31",30.6913,31.2974,30.3911,31.2181,1999300.0],["2017-02-01",33.0082,33.5916,29.9436,30.5893,20726000.0],["2017-02-02",30.697,31.7279,30.4364,31.473,5375400.0],["2017-02-03",31.6543,32.1754,31.5467,31.9772,3973900.0],["2017-02-06",32.0735,32.1018,31.2068,31.3314,3365500.0],["2017-02-07",31.2521,31.5013,30.5723,30.7989,2804600.0],["2017-02-08",30.51,30.9745,30.1645,30.8159,2393900.0],["2017-02-09",30.8159,31.5297,30.8159,31.2238,2528400.0],["2017-02-10",31.5693,31.5693,31.0028,31.3314,2728000.0],["2017-02-13",31.1728,31.2974,30.8952,31.1671,1971400.0],["2017-02-14",31.2294,31.3881,30.6856,31.1275,2476100.0],["2017-02-15",30.9689,31.1671,30.7933,30.8669,1822900.0],["2017-02-16",31.0142,31.2068,30.5553,30.6063,1918100.0],["2017-02-17",30.493,30.5723,30.2041,30.3854,1889400.0],["2017-02-21",30.629,30.8272,30.3571,30.7139,2163100.0],["2017-02-22",30.4534,30.6403,30.2834,30.3174,2063200.0],["2017-02-23",30.8216,31.1218,30.459,30.9519,2931500.0],["2017-02-24",30.8329,30.8952,29.9096,30.1135,2479800.0],["2017-02-27",30.1758,30.3627,29.8586,30.2211,3491500.0],["2017-02-28",30.3741,31.4504,30.1645,30.6177,6183800.0],["2017-03-01",30.8329,31.6203,30.7876,31.3767,2965400.0],["2017-03-02",31.2011,31.4447,30.9859,31.2974,3650700.0],["2017-03-03",31.2974,32.0961,31.1898,31.9602,3046000.0],["2017-03-06",31.8242,32.1528,31.626,32.0678,3468700.0],["2017-03-07",32.1924,32.2604,31.8526,32.0508,3327700.0],["2017-03-08",32.0621,32.1528,30.9915,31.0255,2386500.0],["2017-03-09",30.9405,30.9519,30.2438,30.8782,3147100.0],["2017-03-10",31.1558,31.1898,30.6403,30.7763,2285800.0],["2017-03-13",30.7309,30.8556,30.4477,30.578,3041000.0],["2017-03-14",30.3061,30.3061,29.4507,29.5697,3880100.0],["2017-03-15",29.8812,30.5157,29.7453,30.3854,4193800.0],["2017-03-16",30.5157,30.629,29.8586,30.1588,2475700.0],["2017-03-17",30.2891,30.3854,29.7283,29.9209,8199000.0],["2017-03-20",29.717,30.2211,29.5754,30.1588,2467100.0],["2017-03-21",30.2891,30.3797,29.4734,29.615,2089400.0],["2017-03-22",29.5867,29.9492,29.4337,29.8529,2181000.0],["2017-03-23",29.7679,29.8982,29.5244,29.598,2051800.0],["2017-03-24",29.6773,30.3174,29.666,30.0795,2821600.0],["2017-03-27",29.7566,30.1645,29.581,30.0738,2186500.0],["2017-03-28",30.1985,30.3684,29.9549,30.0569,1681500.0],["2017-03-29",30.0455,31.1218,30.0172,31.0028,2670000.0],["2017-03-30",31.1388,31.1954,30.7253,31.1105,3402000.0],["2017-03-31",30.8839,31.7223,30.8839,31.405,3421200.0],["2017-04-03",31.4673,31.5806,30.8216,31.3314,2735000.0],["2017-04-04",31.3484,31.6996,31.0765,31.6883,1762500.0],["2017-04-05",31.8979,32.3794,31.66,31.6826,3344500.0],["2017-04-06",31.8356,31.9942,31.643,31.9092,2821200.0],["2017-04-07",31.8809,32.2378,31.7166,31.8299,2158800.0],["2017-04-10",32.0055,32.0055,31.6373,31.6826,2037500.0],["2017-04-11",31.6826,31.7789,31.3597,31.5637,1367300.0],["2017-04-12",31.5637,31.6203,31.2124,31.3427,1802500.0],["2017-04-13",31.405,31.4447,30.9066,30.9405,1674300.0],["2017-04-17",30.9575,31.1558,30.714,30.8216,2071500.0],["2017-04-18",30.8216,31.2351,30.6573,31.0538,2564200.0],["2017-04-19",31.1105,31.1728,30.4704,30.544,2473400.0],["2017-04-20",30.6063,30.8612,30.4251,30.4704,1852600.0],["2017-04-21",30.4421,30.51,29.8982,30.3231,2866000.0],["2017-04-24",30.6063,30.7253,30.2098,30.5157,2031500.0],["2017-04-25",30.51,31.0312,30.4137,31.0028,1662000.0],["2017-04-26",30.8726,31.1955,30.8159,30.8726,2039300.0],["2017-04-27",30.6348,30.9786,30.1134,30.3712,2511000.0],["2017-04-28",30.5431,30.5431,29.9415,30.1421,2710500.0],["2017-05-01",30.2395,30.4744,30.0619,30.377,2141000.0],["2017-05-02",30.4916,30.4916,29.7181,29.9645,3154200.0],["2017-05-03",30.1363,30.3025,29.615,29.8728,2967500.0],["2017-05-04",29.6035,29.7296,28.154,28.2686,3964100.0],["2017-05-05",28.2858,29.0363,28.0738,29.0134,4144700.0],["2017-05-08",28.9561,29.3342,28.8301,29.2426,2908900.0],["2017-05-09",29.2196,29.254,28.7097,28.9217,1795500.0],["2017-05-10",29.0592,29.5577,28.9676,29.2884,2424300.0],["2017-05-11",29.5749,29.5749,29.1853,29.3743,1931000.0],["2017-05-12",29.3973,29.6092,29.1681,29.2197,2929200.0],["2017-05-15",29.678,29.7983,29.2196,29.3801,2169100.0],["2017-05-16",29.3514,29.4832,29.0592,29.1566,1871500.0],["2017-05-17",29.1566,29.1566,28.4863,28.5035,2002600.0],["2017-05-18",28.3889,28.6925,28.2514,28.5436,2156600.0],["2017-05-19",28.8301,29.7238,28.704,29.466,2146300.0],["2017-05-22",29.6092,29.6551,29.3342,29.5978,1748700.0],["2017-05-23",29.678,30.079,29.5462,29.9244,2389600.0],["2017-05-24",29.8613,30.3712,29.8556,30.2395,3410300.0],["2017-05-25",29.9988,30.4228,29.5233,29.5978,4524500.0],["2017-05-26",29.552,29.7009,29.2884,29.615,2201100.0],["2017-05-30",29.3572,29.4202,28.5608,28.5608,2667700.0],["2017-05-31",28.3889,28.5493,28.0337,28.4634,3416000.0],["2017-06-01",28.5665,28.9676,28.3889,28.9045,2157300.0],["2017-06-02",28.8014,28.9045,28.3717,28.3889,1560200.0],["2017-06-05",27.9191,28.4691,27.9191,28.2571,1785100.0],["2017-06-06",28.1368,28.6925,28.1024,28.6467,2343500.0],["2017-06-07",28.5321,28.7785,27.7873,27.9993,2101600.0],["2017-06-08",27.9993,28.1024,27.73,27.7816,3029200.0],["2017-06-09",27.816,28.3545,27.816,28.3316,1670000.0],["2017-06-12",28.3316,28.9045,28.3316,28.641,1997500.0],["2017-06-13",28.5608,28.9045,28.5207,28.767,1674300.0],["2017-06-14",28.8301,29.2196,28.3602,28.5264,3738800.0],["2017-06-15",28.3259,28.6582,27.9993,28.0623,2666700.0],["2017-06-16",28.2285,29.2139,28.1826,29.2025,3278000.0],["2017-06-19",29.2196,29.3285,28.6754,28.767,2127200.0],["2017-06-20",28.4118,28.5092,27.0081,27.2144,3463800.0],["2017-06-21",27.5409,27.8618,27.0139,27.1628,4225600.0],["2017-06-22",27.3519,27.8618,27.1399,27.3805,3438700.0],["2017-06-23",27.455,28.2113,27.306,28.1826,2562900.0],["2017-06-26",28.2571,29.3342,28.2571,28.9561,5206200.0],["2017-06-27",28.9962,29.4259,28.9504,29.0363,3299300.0],["2017-06-28",29.065,29.4775,28.8873,29.1624,3315700.0],["2017-06-29",29.2655,30.0447,29.1452,29.5176,5416000.0],["2017-06-30",29.7983,30.0275,29.5577,29.8842,42639900.0],["2017-07-03",29.9129,30.0504,29.5061,29.8098,4810200.0],["2017-07-05",29.7983,30.1192,28.9332,29.0764,31997200.0],["2017-07-06",29.3743,30.1879,29.2655,30.1363,17187000.0],["2017-07-07",30.0791,30.2166,29.4832,29.615,10667300.0],["2017-07-10",29.4947,29.5061,29.0707,29.2197,7057200.0],["2017-07-11",29.2368,29.3915,28.9504,29.1509,4107300.0],["2017-07-12",29.5004,30.0218,29.3801,29.8212,3737500.0],["2017-07-13",29.9014,30.2337,29.7811,30.0561,2813200.0],["2017-07-14",30.1822,30.589,30.0619,30.4572,2082000.0],["2017-07-17",30.4572,30.7436,30.4171,30.6921,4586300.0],["2017-07-18",30.9098,30.927,30.4113,30.6921,3650900.0],["2017-07-19",30.7436,31.1733,30.5947,31.1619,4453600.0],["2017-07-20",31.4025,31.7177,31.1963,31.3911,4916600.0],["2017-07-21",31.3395,31.4827,31.1103,31.1963,2554600.0],["2017-07-24",31.2364,31.5458,31.1848,31.4426,2636700.0],["2017-07-25",31.8781,32.0729,31.8265,31.9583,2912200.0],["2017-07-26",32.0786,32.3192,31.8322,31.8494,2474500.0],["2017-07-27",31.8494,32.4395,31.8494,32.4395,2237600.0],["2017-07-28",32.4338,32.8005,32.3421,32.3479,2403800.0],["2017-07-31",32.3536,32.4166,32.0213,32.4109,2833400.0],["2017-08-01",32.4109,32.5656,32.113,32.5026,3670400.0],["2017-08-02",32.0041,32.2046,31.5114,31.7176,3010200.0],["2017-08-03",31.6509,31.8077,31.2385,31.2734,2803600.0],["2017-08-04",31.3314,31.587,31.0411,31.0875,2805000.0],["2017-08-07",30.8959,30.954,30.4719,30.8204,3561500.0],["2017-08-08",30.6636,31.0237,30.3442,30.5184,2568600.0],["2017-08-09",30.5997,30.7797,30.4719,30.6403,2455000.0],["2017-08-10",30.7797,30.8436,30.2629,30.3209,2783300.0],["2017-08-11",30.2338,30.4545,30.1409,30.4371,2237900.0],["2017-08-14",30.6229,30.8901,30.3616,30.3848,2690400.0],["2017-08-15",30.3848,30.4197,29.4382,29.5892,5037000.0],["2017-08-16",29.6531,29.7576,29.2001,29.3917,2645200.0],["2017-08-17",29.2524,29.566,29.2233,29.2466,2090500.0],["2017-08-18",29.2407,29.6705,29.0956,29.5776,2213500.0],["2017-08-21",29.5485,29.6647,29.3627,29.6008,2216300.0],["2017-08-22",29.6995,30.7681,29.6589,30.7159,3455500.0],["2017-08-23",30.4719,31.2559,30.4719,30.9772,3060600.0],["2017-08-24",30.9307,31.2792,30.9307,31.0527,2814900.0],["2017-08-25",31.1572,31.2676,31.0585,31.163,1892800.0],["2017-08-28",31.1688,31.2734,30.4487,30.7507,2083200.0],["2017-08-29",30.5765,31.0062,30.4777,30.9075,2117700.0],["2017-08-30",30.71,31.5057,30.6636,31.3663,3410200.0],["2017-08-31",31.5928,31.5928,31.1979,31.4534,3619600.0],["2017-09-01",31.5928,31.8309,31.4011,31.7264,2077800.0],["2017-09-05",31.9412,32.3478,31.5521,31.8541,3561300.0],["2017-09-06",32.069,32.7543,31.8948,32.7194,5613300.0],["2017-09-07",32.6033,33.0679,32.5859,32.7949,3299200.0],["2017-09-08",32.6962,32.9692,32.4929,32.6497,3295800.0],["2017-09-11",32.8472,33.1027,32.6207,32.824,2986700.0],["2017-09-12",32.824,32.8704,32.4755,32.5742,3041500.0],["2017-09-13",32.6672,32.8588,32.4987,32.8007,5403500.0],["2017-09-14",32.8182,33.155,32.7427,33.033,5226400.0],["2017-09-15",33.0795,33.1027,32.6323,32.6381,13014900.0],["2017-09-18",32.5742,32.8704,32.4697,32.5801,5500300.0],["2017-09-19",32.6091,32.6788,32.1096,32.5859,4691900.0],["2017-09-20",32.6033,32.7136,32.4523,32.5742,2637400.0],["2017-09-21",32.4116,32.5394,31.7321,31.9761,3548100.0],["2017-09-22",31.9645,31.9761,31.4766,31.767,2765700.0],["2017-09-25",32.0283,32.4639,31.9877,32.2316,3165400.0],["2017-09-26",32.0632,32.2026,31.8541,32.069,2551200.0],["2017-09-27",32.0864,32.2781,31.8832,32.2606,2524400.0],["2017-09-28",32.0864,32.2142,31.8018,32.1851,3381800.0],["2017-09-29",32.069,32.2955,32.0051,32.1793,2496200.0],["2017-10-02",31.9296,32.4523,31.7728,32.4291,2627300.0],["2017-10-03",32.4349,32.7369,32.1793,32.6323,2758700.0],["2017-10-04",32.6904,32.8704,32.5801,32.6962,2113200.0],["2017-10-05",32.7543,33.1492,32.6614,32.9285,2570100.0],["2017-10-06",32.6323,32.7717,32.2548,32.6323,1866100.0],["2017-10-09",32.7136,32.9227,32.5394,32.5626,2409200.0],["2017-10-10",32.8588,32.8588,32.4639,32.5336,1828800.0],["2017-10-11",32.4639,32.8414,32.3942,32.7427,1518900.0],["2017-10-12",32.5104,32.8588,32.3361,32.7601,2335900.0],["2017-10-13",33.0272,33.0911,32.673,32.7949,2089200.0],["2017-10-16",32.7369,32.8704,32.5742,32.6672,1633000.0],["2017-10-17",32.6672,32.7833,32.5684,32.7659,1400500.0],["2017-10-18",32.7891,32.8414,32.069,32.1561,2109000.0],["2017-10-19",31.9703,32.4174,31.9703,32.4116,1382300.0],["2017-10-20",32.4871,32.6033,32.3594,32.522,2309100.0],["2017-10-23",32.5975,32.6497,31.9296,31.9703,2341900.0],["2017-10-24",32.1038,32.5859,31.8657,32.4871,3530400.0],["2017-10-25",32.4987,32.4987,31.0585,31.1921,3262100.0],["2017-10-26",31.3605,31.4708,30.6752,31.0295,2909500.0],["2017-10-27",30.8552,31.5579,30.6636,31.4069,2053400.0],["2017-10-30",31.4476,31.7205,31.2908,31.3837,1973700.0],["2017-10-31",31.3605,31.5754,31.2211,31.5173,2072400.0],["2017-11-01",31.796,32.3768,31.3372,31.6683,2724500.0],["2017-11-02",31.4999,31.6451,30.5881,30.983,3027900.0],["2017-11-03",30.8446,31.1567,30.45,31.0095,2110000.0],["2017-11-06",31.0095,31.2097,30.7562,31.0978,3077800.0],["2017-11-07",31.1332,31.4336,30.8799,31.3158,2142000.0],["2017-11-08",31.251,31.5396,31.1214,31.2745,2162800.0],["2017-11-09",31.1037,31.4218,30.9388,31.2098,2040200.0],["2017-11-10",31.2686,31.3275,30.6267,30.8623,2437900.0],["2017-11-13",30.8799,31.1155,30.6973,30.7503,2336600.0],["2017-11-14",30.768,30.9565,30.1967,30.2615,2921700.0],["2017-11-15",30.126,30.1437,29.755,29.9376,2611400.0],["2017-11-16",29.9493,30.0495,29.6431,29.8315,2175500.0],["2017-11-17",29.8963,29.9022,29.6254,29.8433,1526500.0],["2017-11-20",29.8315,30.0318,29.6784,29.9376,1964300.0],["2017-11-21",30.1555,30.2438,29.4958,29.5665,2348100.0],["2017-11-22",29.7255,29.8257,29.5665,29.7903,2233000.0],["2017-11-24",29.9376,30.2379,29.9317,30.0613,1056000.0],["2017-11-27",29.9199,30.0554,29.2426,29.4605,2638100.0],["2017-11-28",29.484,29.6725,29.2602,29.484,1854000.0],["2017-11-29",29.3957,29.7079,29.3074,29.702,2074800.0],["2017-11-30",29.8198,30.6679,29.8198,30.5678,4323100.0],["2017-12-01",30.7857,30.8623,30.3852,30.6915,3260300.0],["2017-12-04",30.7032,31.145,30.6031,30.7975,3566700.0],["2017-12-05",30.8446,30.9683,30.715,30.8269,2302900.0],["2017-12-06",30.8034,30.8269,30.3027,30.5089,1733400.0],["2017-12-07",30.5148,30.874,30.4205,30.8681,1848500.0],["2017-12-08",31.0566,31.2863,30.98,31.2215,2106700.0],["2017-12-11",31.2981,31.893,31.2156,31.4512,3076000.0],["2017-12-12",31.4983,31.7221,31.2804,31.4512,2427500.0],["2017-12-13",31.4925,31.5337,31.2745,31.3452,1861700.0],["2017-12-14",31.145,31.4925,31.0507,31.0625,2280200.0],["2017-12-15",31.145,31.2274,30.662,30.7209,5325700.0],["2017-12-18",30.9094,31.0861,30.7209,30.8328,3723800.0],["2017-12-19",31.039,31.039,30.5324,30.5442,2434100.0],["2017-12-20",30.7739,30.7739,30.3145,30.3381,3059000.0],["2017-12-21",30.291,30.8623,30.2026,30.7562,3014900.0],["2017-12-22",30.7562,31.4748,30.7091,31.3393,2940400.0],["2017-12-26",31.3923,31.6397,31.2863,31.3688,1621000.0],["2017-12-27",31.4218,31.4512,31.2333,31.3158,2609000.0],["2017-12-28",31.3158,31.516,31.1921,31.5042,2078000.0],["2017-12-29",31.5808,31.7398,31.41,31.4807,2527700.0],["2018-01-02",31.6633,32.2463,31.5455,32.1874,2547900.0],["2018-01-03",32.211,32.8883,32.1403,32.7116,2539100.0],["2018-01-04",32.8,33.1769,32.6586,33.1004,2790800.0],["2018-01-05",32.5408,33.1534,32.4348,33.0179,10159500.0],["2018-01-08",33.0886,33.548,32.9413,33.3595,3640600.0],["2018-01-09",33.389,33.548,33.1769,33.2712,2056000.0],["2018-01-10",33.3006,33.5715,33.2241,33.4184,2517400.0],["2018-01-11",33.8071,34.4844,33.6245,34.3725,3359500.0],["2018-01-12",34.4491,34.6906,34.0663,34.5551,2965200.0],["2018-01-16",34.7495,35.3738,34.5846,34.6317,4511900.0],["2018-01-17",35.0204,35.2148,34.5492,34.991,4204200.0],["2018-01-18",34.8967,34.9674,34.2312,34.243,3439100.0],["2018-01-19",34.2017,34.3608,33.654,34.349,8657000.0],["2018-01-22",34.3608,35.2678,34.3608,35.2678,4065600.0],["2018-01-23",35.3385,35.7566,35.097,35.6212,3110500.0],["2018-01-24",35.8626,36.1395,35.6977,35.7566,2818600.0],["2018-01-25",35.898,35.9922,35.4975,35.6801,2412400.0],["2018-01-26",35.7934,36.0261,35.6323,35.8829,2590800.0],["2018-01-29",35.7099,35.871,35.4653,35.4892,4023800.0],["2018-01-30",35.1372,35.2744,34.7077,35.0358,2008700.0],["2018-01-31",35.0954,35.4713,35.0119,35.1133,2467300.0],["2018-02-01",35.1849,35.8173,35.1193,35.6383,1858600.0],["2018-02-02",35.2565,35.3281,34.3676,34.4512,2459900.0],["2018-02-05",34.1231,34.3676,32.6794,33.1447,3529800.0],["2018-02-06",32.5362,33.7949,32.4408,33.6577,3572800.0],["2018-02-07",33.604,34.3259,33.5981,33.7532,2495400.0],["2018-02-08",33.7293,33.9322,32.4348,32.4527,2720300.0],["2018-02-09",32.7748,32.9419,31.2536,32.4109,3602900.0],["2018-02-12",32.9717,33.9978,32.8345,33.7353,2582600.0],["2018-02-13",33.5504,34.1946,33.3594,33.9083,2030500.0],["2018-02-14",33.5683,34.5287,33.5086,34.2841,3417100.0],["2018-02-15",34.3796,34.5645,34.0753,34.481,3163700.0],["2018-02-16",34.3438,34.4094,33.777,33.95,2343400.0],["2018-02-20",34.0037,34.4094,33.8307,34.0157,1468700.0],["2018-02-21",33.9679,34.2424,33.4609,33.4668,2010700.0],["2018-02-22",33.777,34.821,33.6219,34.1111,3773500.0],["2018-02-23",34.2603,34.8031,34.0336,34.6122,2595900.0],["2018-02-26",34.7912,34.8031,33.8606,34.2841,3330300.0],["2018-02-27",34.481,34.6242,33.7413,34.0037,3969700.0],["2018-02-28",34.1588,34.648,33.5384,33.604,3880200.0],["2018-03-01",33.616,33.9322,33.2342,33.7114,3106600.0],["2018-03-02",33.4072,34.1588,32.912,34.0515,2415000.0],["2018-03-05",33.8367,34.1827,33.5026,33.95,2535400.0],["2018-03-06",34.0932,34.2782,33.789,34.0157,1537400.0],["2018-03-07",33.6637,34.2841,33.6577,33.8307,2265300.0],["2018-03-08",33.8188,33.9799,33.3475,33.7651,2253100.0],["2018-03-09",33.9978,34.2304,33.9381,34.1887,2060400.0],["2018-03-12",34.1529,34.5108,34.123,34.3557,3031500.0],["2018-03-13",34.4929,34.5824,34.2185,34.4571,2205300.0],["2018-03-14",34.5347,34.6361,34.0515,34.0992,2304400.0],["2018-03-15",34.2304,34.654,32.4825,33.789,7757400.0],["2018-03-16",33.8427,34.7912,33.789,34.4869,7013500.0],["2018-03-19",34.3617,34.4213,33.431,33.6876,3371400.0],["2018-03-20",34.4154,34.8807,34.2304,34.3855,3788500.0],["2018-03-21",34.5884,35.1074,34.4213,34.8747,3186800.0],["2018-03-22",34.5466,34.7972,34.1708,34.2006,2754700.0],["2018-03-23",34.3736,34.3736,33.8546,33.8546,3591800.0],["2018-03-26",34.2066,34.2722,33.5921,34.0157,2414800.0],["2018-03-27",34.0216,34.5227,33.6577,33.9799,3790400.0],["2018-03-28",33.9322,34.0813,33.1566,33.1865,3115200.0],["2018-03-29",33.2521,34.1231,33.1089,33.956,2701700.0],["2018-04-02",33.8606,34.2901,33.0791,33.4907,3108700.0],["2018-04-03",33.5921,33.783,32.9001,33.7651,2454300.0],["2018-04-04",33.1328,33.8128,32.9657,33.7174,2379600.0],["2018-04-05",33.8486,34.3617,33.7532,34.2662,1750400.0],["2018-04-06",34.0813,34.2841,33.4788,33.8188,2169900.0],["2018-04-09",33.9739,34.4094,33.6577,33.8546,1879700.0],["2018-04-10",34.3557,35.1312,34.2245,34.7852,2558100.0],["2018-04-11",34.648,35.1193,34.6003,34.9702,2014400.0],["2018-04-12",34.9523,35.0179,34.475,34.7912,2190800.0],["2018-04-13",34.9224,35.1849,34.648,34.9045,1604100.0],["2018-04-16",35.0954,35.7278,34.8747,35.6443,2173800.0],["2018-04-17",35.6801,35.8531,35.5071,35.5965,1964100.0],["2018-04-18",35.9903,36.1633,35.692,35.692,2676600.0],["2018-04-19",35.7874,36.1573,35.5786,35.6383,1874500.0],["2018-04-20",35.7099,35.7397,35.3639,35.519,1777300.0],["2018-04-23",35.4951,35.9604,35.352,35.7695,1649300.0],["2018-04-24",35.8352,35.865,35.0895,35.4295,1654400.0],["2018-04-25",35.179,35.5607,34.994,35.5548,1824600.0],["2018-04-26",35.6801,35.9903,35.5667,35.871,2547400.0],["2018-04-27",35.7349,36.4423,35.2936,36.2004,1617500.0],["2018-04-30",36.14,36.6539,36.0372,36.406,2145200.0],["2018-05-01",36.273,36.7324,36.2246,36.5692,2209300.0],["2018-05-02",36.6176,38.1773,36.6176,37.8267,3924300.0],["2018-05-03",37.8206,38.1894,37.6514,37.9899,2347700.0],["2018-05-04",37.8932,38.528,37.8206,38.3587,1843700.0],["2018-05-07",38.8,39.1506,38.4131,38.7335,2542300.0],["2018-05-08",38.6428,38.8121,37.7723,38.6549,2310300.0],["2018-05-09",39.06,39.592,38.933,39.1204,2188000.0],["2018-05-10",39.4166,39.5738,39.0841,39.4771,1905500.0],["2018-05-11",39.6403,39.9245,39.5134,39.7915,2549100.0],["2018-05-14",39.8519,40.3658,39.8157,40.257,1810500.0],["2018-05-15",40.2872,40.4021,39.864,40.3053,2378600.0],["2018-05-16",40.2086,40.3718,39.991,40.2933,2137100.0],["2018-05-17",40.4383,40.6922,40.0816,40.2146,1732000.0],["2018-05-18",40.2267,40.3053,39.7794,40.0635,1865300.0],["2018-05-21",40.2328,40.263,39.9124,40.1965,1941600.0],["2018-05-22",40.2691,40.4504,39.8701,39.9366,1847100.0],["2018-05-23",39.7794,40.4263,39.5497,40.3416,1989200.0],["2018-05-24",40.0031,40.257,39.8217,40.13,2113400.0],["2018-05-25",39.4952,39.8701,39.1204,39.8338,1708500.0],["2018-05-29",39.6645,40.2509,39.6041,40.0816,2786300.0],["2018-05-30",40.2993,41.3573,40.2449,41.2484,2586600.0],["2018-05-31",40.9703,41.6414,40.9643,41.2061,3821200.0],["2018-06-01",41.321,41.6837,41.0489,41.4177,1745100.0],["2018-06-04",41.6535,41.7804,41.0187,41.2908,1506600.0],["2018-06-05",41.2303,41.8651,41.1577,41.454,2515000.0],["2018-06-06",41.5084,41.6232,40.7527,40.9038,1954900.0],["2018-06-07",41.2847,41.4903,41.1275,41.4419,1727300.0],["2018-06-08",41.5144,41.6716,41.0489,41.3814,2173400.0],["2018-06-11",41.2847,41.9437,41.0187,41.726,1680900.0],["2018-06-12",41.7623,42.2218,41.6837,41.859,1736100.0],["2018-06-13",41.7804,41.7804,41.3512,41.6353,2603300.0],["2018-06-14",41.7563,42.1432,41.7079,41.9195,2362700.0],["2018-06-15",41.853,41.992,40.8978,40.9764,4014900.0],["2018-06-18",41.0126,41.6232,40.9582,41.4237,3584900.0],["2018-06-19",41.0066,41.6595,40.8071,41.587,2281900.0],["2018-06-20",41.853,42.5059,41.8107,42.3608,1912700.0],["2018-06-21",42.1553,42.2338,41.5205,41.5809,1751100.0],["2018-06-22",42.4454,42.784,42.1976,42.3124,4425400.0],["2018-06-25",42.2097,42.2701,41.3452,41.5326,1630800.0],["2018-06-26",41.6837,42.252,41.593,42.1492,1605000.0],["2018-06-27",42.4938,42.917,42.0343,42.1673,1883000.0],["2018-06-28",42.2762,42.5059,41.7442,42.2762,1628900.0],["2018-06-29",42.4938,42.6147,42.0464,42.2157,1877900.0],["2018-07-02",42.0525,42.1734,41.5447,41.6837,1751200.0],["2018-07-03",42.0162,42.6208,41.8832,41.9134,1108900.0],["2018-07-05",42.2943,42.6812,42.252,42.4575,1905600.0],["2018-07-06",42.4213,43.1286,42.3003,43.05,1603200.0],["2018-07-09",43.2132,43.3885,43.0379,43.1104,2269800.0],["2018-07-10",43.3764,43.5215,42.9533,43.056,1901100.0],["2018-07-11",42.8384,43.0077,42.1553,42.5059,1960800.0],["2018-07-12",42.6812,42.911,42.385,42.8384,1640700.0],["2018-07-13",42.8203,43.3523,42.8203,43.1649,2752400.0],["2018-07-16",42.8384,42.911,42.2278,42.3245,2478500.0],["2018-07-17",42.3004,42.6873,42.1794,42.518,2683500.0],["2018-07-18",42.1734,42.8082,41.9316,42.3971,2737800.0],["2018-07-19",42.4152,42.9714,42.3306,42.5845,2278500.0],["2018-07-20",42.6268,42.784,42.1432,42.2762,2109200.0],["2018-07-23",42.4213,42.5543,42.0525,42.4092,1586300.0],["2018-07-24",42.5482,42.7779,42.3185,42.5482,1987700.0],["2018-07-25",42.4757,42.9895,42.3971,42.8565,2011200.0],["2018-07-26",42.8565,43.1769,42.6873,43.0984,1242300.0],["2018-07-27",43.0016,43.0984,42.2218,42.391,2191100.0],["2018-07-30",42.651,42.79,42.3487,42.6691,1833500.0],["2018-07-31",42.7417,43.0258,42.3548,42.5845,4583600.0],["2018-08-01",42.9472,42.9472,40.8797,41.1819,3540200.0],["2018-08-02",41.0066,41.726,40.8434,41.4117,3500700.0],["2018-08-03",41.427,41.7023,41.1394,41.3107,2726400.0],["2018-08-06",41.3902,41.7941,41.1822,41.739,2034600.0],["2018-08-07",42.0756,42.0756,41.684,41.7574,1964400.0],["2018-08-08",41.5861,42.0205,41.4698,41.9838,1623600.0],["2018-08-09",42.0572,42.3816,41.9348,42.0634,1752500.0],["2018-08-10",42.0144,42.3693,41.9777,42.1613,2107300.0],["2018-08-13",42.1613,42.2714,41.6105,41.635,1530800.0],["2018-08-14",41.892,42.1735,41.8737,41.9471,2509100.0],["2018-08-15",41.6656,41.6656,40.711,40.968,2001200.0],["2018-08-16",41.17,41.4698,40.9068,41.0904,1935800.0],["2018-08-17",41.1577,41.4759,41.0415,41.3168,1551500.0],["2018-08-20",41.3902,41.5922,41.2495,41.5126,1424300.0],["2018-08-21",41.8063,41.8675,41.2311,41.2862,1312300.0],["2018-08-22",41.4514,41.8247,41.4514,41.7452,1733700.0],["2018-08-23",41.6901,41.7146,41.0598,41.1332,1352200.0],["2018-08-24",41.3535,41.5493,41.1883,41.2985,2043600.0],["2018-08-27",41.2862,41.5493,41.1394,41.4943,2137000.0],["2018-08-28",41.4698,41.7696,41.121,41.1944,1779900.0],["2018-08-29",41.1944,41.2311,40.76,40.8028,2193500.0],["2018-08-30",40.7538,40.9007,40.4295,40.6621,2100600.0],["2018-08-31",40.5152,40.6253,40.148,40.3316,1876700.0],["2018-09-04",40.3316,40.4601,40.0685,40.2031,1947900.0],["2018-09-05",40.1542,40.4418,39.7014,40.4357,1928200.0],["2018-09-06",40.4479,40.7722,40.1542,40.3928,2182600.0],["2018-09-07",40.197,40.5703,40.0318,40.2888,1392400.0],["2018-09-10",40.4418,40.6253,39.4688,39.5055,2766900.0],["2018-09-11",39.481,40.1052,39.3709,39.787,2585900.0],["2018-09-12",39.989,40.0563,39.6402,39.8421,1775300.0],["2018-09-13",39.7625,40.3745,39.7258,40.3622,2084200.0],["2018-09-14",40.2704,40.7171,39.9951,40.6253,2256800.0],["2018-09-17",40.7906,41.9777,40.6376,41.5922,3835100.0],["2018-09-18",41.9532,42.8405,41.9226,42.3081,3041300.0],["2018-09-19",42.4183,42.6324,42.2653,42.5407,3252100.0],["2018-09-20",42.608,42.608,41.8064,41.9838,3115000.0],["2018-09-21",42.1368,42.4183,40.9374,42.2898,5101500.0],["2018-09-24",42.5284,42.5284,41.3413,41.531,3352500.0],["2018-09-25",41.7268,41.9104,41.225,41.8737,3232700.0],["2018-09-26",41.7574,42.7242,41.7207,41.8614,2473500.0],["2018-09-27",42.0389,42.0389,41.5187,41.7207,2132600.0],["2018-09-28",41.6595,41.8981,41.4576,41.482,2237400.0],["2018-10-01",41.6595,42.3265,41.4882,42.1919,2155900.0],["2018-10-02",42.1307,42.2836,41.3413,41.5371,2555700.0],["2018-10-03",41.6717,41.9532,41.1699,41.8737,2714100.0],["2018-10-04",41.8859,42.1184,41.6534,41.9043,1807800.0],["2018-10-05",41.8614,42.1919,41.7635,41.9838,1582900.0],["2018-10-08",41.8308,42.1857,41.5983,41.8553,1451400.0],["2018-10-09",41.9104,42.1551,41.739,42.0511,1333300.0],["2018-10-10",42.0389,42.2163,41.1516,41.1883,2428900.0],["2018-10-11",40.9313,40.9313,39.7564,39.9094,3041500.0],["2018-10-12",40.0134,40.3928,38.912,39.787,2532100.0],["2018-10-15",39.7748,40.0257,39.3464,39.6585,1590000.0],["2018-10-16",40.1664,41.6044,39.9828,41.2801,2864800.0],["2018-10-17",41.274,41.2923,40.6253,41.0109,1582600.0],["2018-10-18",40.7477,41.5861,40.607,40.9497,1771000.0],["2018-10-19",41.274,41.9104,41.2679,41.482,3165000.0],["2018-10-22",41.5004,41.5371,40.6192,40.9864,1949600.0],["2018-10-23",40.3989,40.6192,39.1812,40.3255,2870800.0],["2018-10-24",40.3867,40.3867,38.912,38.9426,2232500.0],["2018-10-25",39.4749,40.0134,39.1017,39.5361,2245800.0],["2018-10-26",39.3281,39.4321,38.2205,38.759,2872400.0],["2018-10-29",39.1016,39.3158,38.2205,38.6917,2449300.0],["2018-10-30",38.6794,39.0527,38.0614,38.7162,2377200.0],["2018-10-31",39.5973,40.9374,39.4688,40.1419,4456800.0],["2018-11-01",40.3377,40.3377,39.224,39.6585,2443600.0],["2018-11-02",40.0585,40.1887,38.3532,38.7749,2757900.0],["2018-11-05",39.2027,39.674,38.9361,39.6554,2460900.0],["2018-11-06",39.5314,39.674,38.7625,39.4942,1945100.0],["2018-11-07",39.7236,40.2569,39.302,39.7298,2706900.0],["2018-11-08",39.7422,40.2693,39.4818,39.6678,2435800.0],["2018-11-09",39.1531,39.4074,38.6012,39.1221,2410400.0],["2018-11-12",39.3826,39.5252,38.5702,38.6881,1981000.0],["2018-11-13",38.6509,38.9733,37.6959,37.8323,1791900.0],["2018-11-14",38.409,38.6012,37.3735,37.4355,2230700.0],["2018-11-15",37.2804,38.0556,36.9952,38.0494,2305900.0],["2018-11-16",38.1672,38.7066,37.8261,38.5702,2324900.0],["2018-11-19",38.3098,38.8121,37.7021,38.6199,2222200.0],["2018-11-20",38.1796,38.254,37.1936,37.4168,2274200.0],["2018-11-21",37.5533,38.2106,37.4168,37.8199,2069700.0],["2018-11-23",36.927,37.1502,36.4061,36.6479,876900.0],["2018-11-26",37.0634,37.2866,36.7409,36.9146,1914000.0],["2018-11-27",36.8898,37.3176,36.834,37.051,2053500.0],["2018-11-28",37.0014,37.6401,36.5053,37.5285,2275100.0],["2018-11-29",38.0493,38.3594,37.6649,38.0369,2331800.0],["2018-11-30",37.7455,38.2664,37.4665,38.0928,3127900.0],["2018-12-03",38.8679,39.1345,38.2788,38.9113,2281900.0],["2018-12-04",38.8307,39.0477,37.4044,37.5781,3004900.0],["2018-12-06",36.9332,36.9952,35.8294,36.8153,2815600.0],["2018-12-07",37.4355,38.3222,37.1316,37.1998,2554000.0],["2018-12-10",36.8154,37.113,35.6124,36.6851,2836200.0],["2018-12-11",37.206,37.3424,36.1643,36.5735,2437200.0],["2018-12-12",37.0324,37.3672,36.7657,37.0262,1874700.0],["2018-12-13",36.865,38.192,36.865,38.1052,3024300.0],["2018-12-14",37.8137,38.1858,37.175,37.3238,2386600.0],["2018-12-17",37.1874,37.4975,36.0712,36.3379,2856400.0],["2018-12-18",36.2697,36.4185,34.8434,35.0171,3115100.0],["2018-12-19",35.1907,36.0464,34.3473,34.6574,3144500.0],["2018-12-20",34.2295,34.7504,33.3304,33.8079,3595700.0],["2018-12-21",33.318,34.459,33.2126,33.4234,5180600.0],["2018-12-24",33.0513,33.1382,31.4949,31.4949,1621200.0],["2018-12-26",31.7739,33.3118,31.1662,33.2994,2738500.0],["2018-12-27",32.6235,33.0947,31.6003,33.0637,3919800.0],["2018-12-28",33.2622,33.4544,32.146,32.8529,4146400.0],["2018-12-31",33.0017,33.4854,32.9087,33.4544,2875000.0],["2019-01-02",32.8963,34.1365,32.6917,33.7397,3539500.0],["2019-01-03",33.8451,34.1055,33.1878,33.659,3715100.0],["2019-01-04",34.4094,35.2403,34.0559,35.1287,2704800.0],["2019-01-07",35.2527,36.0402,34.9426,35.7426,2975300.0],["2019-01-08",36.158,36.6975,35.9224,36.5053,2696800.0],["2019-01-09",36.9828,37.3796,36.5549,37.0386,4147400.0],["2019-01-10",36.6913,37.2742,36.5611,37.2308,2874700.0],["2019-01-11",37.2246,37.5037,36.8836,37.082,3108100.0],["2019-01-14",36.6417,37.1564,36.2449,36.8153,2102500.0],["2019-01-15",37.0014,37.8757,36.9642,37.8013,2653100.0],["2019-01-16",37.8633,38.2106,37.6959,37.9315,2464900.0],["2019-01-17",37.6649,38.4958,37.6649,38.3842,2389200.0],["2019-01-18",38.7935,39.4942,38.6074,39.1841,3428900.0],["2019-01-22",38.9051,39.2275,38.5578,38.8059,3419000.0],["2019-01-23",38.9361,39.1655,38.285,38.7873,3913300.0],["2019-01-24",38.7129,39.1283,38.4586,38.8493,2795100.0],["2019-01-25",39.1511,39.2957,38.8933,39.258,2854600.0],["2019-01-28",38.7864,39.1825,38.5349,39.1636,2574700.0],["2019-01-29",39.3334,40.3834,39.2077,39.9873,5111200.0],["2019-01-30",40.1822,40.5468,39.9936,40.3645,1911400.0],["2019-01-31",40.6286,40.6286,39.9433,40.3708,2524400.0],["2019-02-01",40.6412,40.9744,40.2199,40.9681,2212300.0],["2019-02-04",40.5971,41.4962,40.5594,41.4899,2518200.0],["2019-02-05",41.3579,41.6849,41.1504,41.6283,2346700.0],["2019-02-06",41.3894,41.5151,41.1441,41.3516,2368600.0],["2019-02-07",41.1379,41.251,40.6097,40.9555,2763200.0],["2019-02-08",40.9052,40.987,40.1193,40.8801,2271400.0],["2019-02-11",40.6286,40.9618,40.5028,40.8989,2637300.0],["2019-02-12",41.4711,41.6031,40.8486,40.9995,2687600.0],["2019-02-13",41.1567,41.6723,41.0876,41.5465,1900200.0],["2019-02-14",41.3202,42.7223,41.2259,41.9238,4027400.0],["2019-02-15",42.3073,42.7411,42.257,42.5714,4623400.0],["2019-02-19",42.3765,43.483,42.3136,43.1184,3353700.0],["2019-02-20",43.0366,43.2378,42.7537,42.8291,3123600.0],["2019-02-21",42.804,42.9297,42.301,42.628,2545000.0],["2019-02-22",42.9549,42.9549,42.4708,42.672,2304200.0],["2019-02-25",42.6908,42.8417,42.3828,42.5336,4639700.0],["2019-02-26",41.5968,42.0244,40.2954,40.4211,6081400.0],["2019-02-27",40.7103,41.1379,40.3142,40.9618,3153900.0],["2019-02-28",40.9618,41.0121,40.2702,40.4022,5854400.0],["2019-03-01",40.6663,41.4648,40.6034,41.4145,3167400.0],["2019-03-04",41.7729,41.7729,40.6977,41.4334,2677100.0],["2019-03-05",41.5088,41.5717,41.0938,41.4648,2694700.0],["2019-03-06",41.1819,41.3831,40.9995,41.1379,2413300.0],["2019-03-07",41.1944,41.7037,41.0939,41.4271,2798400.0],["2019-03-08",40.8864,41.2888,40.5657,41.2322,2375100.0],["2019-03-11",41.4522,41.7666,41.2573,41.6786,2291500.0],["2019-03-12",41.8106,42.389,41.7163,41.9678,2416500.0],["2019-03-13",42.3387,42.4079,42.0244,42.3199,2178500.0],["2019-03-14",42.2884,42.3765,42.1061,42.2004,1787000.0],["2019-03-15",41.9929,42.2759,41.8483,42.0307,4470100.0],["2019-03-18",42.2004,43.1184,42.0998,42.9863,2874700.0],["2019-03-19",43.1309,43.2818,42.804,42.9486,2129400.0],["2019-03-20",42.9549,43.722,42.7663,43.2567,2666700.0],["2019-03-21",43.1561,43.9231,43.1561,43.9168,1788900.0],["2019-03-22",43.5836,43.8791,43.175,43.3887,2344200.0],["2019-03-25",43.3007,43.6151,42.9675,43.5585,1770900.0],["2019-03-26",43.9169,44.2815,43.395,43.5648,1966000.0],["2019-03-27",43.3133,43.6339,42.9989,43.2818,1760500.0],["2019-03-28",43.1058,43.6402,42.98,43.6213,2610900.0],["2019-03-29",43.9986,44.0363,43.6088,43.9106,3037500.0],["2019-04-01",44.0175,44.2627,43.7722,44.2312,2008400.0],["2019-04-02",44.3192,44.3947,44.0489,44.1432,1795800.0],["2019-04-03",44.2564,44.2564,43.307,43.5836,2167700.0],["2019-04-04",43.6088,43.6905,43.2756,43.6842,1686600.0],["2019-04-05",43.7031,44.533,43.571,44.3507,2202300.0],["2019-04-08",44.3507,44.5141,44.1495,44.3381,1598000.0],["2019-04-09",44.2249,44.2249,43.7031,43.9294,1428600.0],["2019-04-10",44.074,44.3381,43.81,43.8917,1391300.0],["2019-04-11",43.8665,44.0615,43.6905,44.0363,1146300.0],["2019-04-12",44.1558,44.489,44.0866,44.3884,1468400.0],["2019-04-15",44.2689,44.4638,43.8351,44.0677,1589300.0],["2019-04-16",44.1998,44.3381,44.0489,44.1621,1459500.0],["2019-04-17",44.2249,44.3255,43.8288,43.8414,1525400.0],["2019-04-18",43.7723,43.9106,43.3824,43.4705,1695600.0],["2019-04-22",43.6402,44.0175,43.3699,43.9672,2011200.0],["2019-04-23",44.0112,44.0677,43.5459,43.9294,1622100.0],["2019-04-24",44.0112,44.0992,43.7848,44.03,1631100.0],["2019-04-25",43.898,44.3444,43.7471,43.8603,1516900.0],["2019-04-26",43.8507,43.9207,43.2714,43.7552,1833000.0],["2019-04-29",43.6661,43.908,43.5133,43.6852,1317300.0],["2019-04-30",43.9335,43.9335,43.0677,43.2459,2410200.0],["2019-05-01",43.2714,43.6597,42.482,43.0231,3316700.0],["2019-05-02",42.7685,42.9913,42.2019,42.5584,3476800.0],["2019-05-03",42.8958,43.0231,42.5647,42.5838,2088100.0],["2019-05-06",42.24,42.5775,42.0682,42.1573,1987700.0],["2019-05-07",41.8899,42.2273,41.3551,42.2273,2400400.0],["2019-05-08",42.0936,42.4756,41.9981,42.03,1409900.0],["2019-05-09",41.7499,42.0809,41.4825,42.0427,1959200.0],["2019-05-10",41.9981,42.9085,41.8517,42.7939,1802600.0],["2019-05-13",42.7366,42.7366,41.8008,42.3292,2322800.0],["2019-05-14",42.5202,43.0295,42.4183,42.6348,1368900.0],["2019-05-15",42.7175,43.0358,42.5838,42.813,1296200.0],["2019-05-16",43.0422,43.5324,42.9531,43.3541,1646800.0],["2019-05-17",43.1695,43.7934,43.1695,43.3987,1380500.0],["2019-05-20",43.4751,43.4751,42.6666,42.6793,1724300.0],["2019-05-21",42.9021,43.5133,42.813,43.2714,1947900.0],["2019-05-22",43.1441,43.2014,42.3992,42.5966,1966000.0],["2019-05-23",42.0554,42.0554,40.9732,41.5907,2925300.0],["2019-05-24",41.9345,42.0109,41.5334,41.8008,1440900.0],["2019-05-28",41.8581,41.9217,40.7695,40.9095,2865600.0],["2019-05-29",40.4002,40.7376,40.1901,40.6421,2410400.0],["2019-05-30",40.6294,40.9923,40.623,40.8267,1211600.0],["2019-05-31",40.4066,40.9477,40.3493,40.5021,2298400.0],["2019-06-03",40.8204,41.0241,40.4384,40.6039,1870700.0],["2019-06-04",40.9286,41.457,40.7058,41.4443,1635100.0],["2019-06-05",41.4634,41.6162,41.2787,41.5398,1590300.0],["2019-06-06",41.6671,42.4693,41.5143,42.0045,2790700.0],["2019-06-07",42.0873,42.5711,41.9408,42.0109,1730200.0],["2019-06-10",42.0936,42.2146,41.788,41.9026,1355300.0],["2019-06-11",42.1509,42.1764,41.7562,41.839,1376700.0],["2019-06-12",41.5971,41.9472,40.814,41.0305,2187200.0],["2019-06-13",41.4061,41.4761,41.145,41.3997,1874400.0],["2019-06-14",41.4061,41.4697,40.7758,41.0368,1573900.0],["2019-06-17",40.9668,41.4252,40.865,41.2597,1775700.0],["2019-06-18",41.6162,41.909,41.4188,41.8072,1844600.0],["2019-06-19",41.839,42.3101,41.6353,42.1764,2100900.0],["2019-06-20",42.673,43.2141,42.5966,43.1377,2536900.0],["2019-06-21",43.0358,43.9017,43.0358,43.8889,3847100.0],["2019-06-24",43.9335,44.1245,42.6666,42.8385,2389200.0],["2019-06-25",42.813,42.8385,42.431,42.4756,1389200.0],["2019-06-26",42.8321,43.1886,42.552,42.8767,1483700.0],["2019-06-27",42.8321,43.004,42.7175,42.9085,1261000.0],["2019-06-28",42.9913,43.8252,42.9467,43.8061,2657200.0],["2019-07-01",44.3345,44.5574,44.1181,44.3027,2278300.0],["2019-07-02",44.2009,44.3027,43.7743,44.1563,2044600.0],["2019-07-03",44.2327,44.7102,44.1117,44.6911,1226400.0],["2019-07-05",44.551,44.7484,44.2645,44.742,1287000.0],["2019-07-08",44.6656,44.7675,44.1181,44.29,1688500.0],["2019-07-09",44.3282,44.5192,44.0481,44.4491,1770900.0],["2019-07-10",44.6147,45.0221,44.4873,44.8502,1686200.0],["2019-07-11",45.0285,45.3022,44.8757,45.2386,1951100.0],["2019-07-12",45.3659,45.4614,45.1431,45.3914,1376800.0],["2019-07-15",45.4486,45.4741,45.0157,45.1876,1542400.0],["2019-07-16",45.1367,45.1367,44.4173,44.6592,1925600.0],["2019-07-17",44.7675,44.7675,44.2454,44.3346,1995700.0],["2019-07-18",44.1436,44.1945,43.8062,44.029,1908200.0],["2019-07-19",44.0417,44.1945,43.6215,43.6279,1881500.0],["2019-07-22",43.6661,44.0735,43.5197,44.0162,1552600.0],["2019-07-23",43.9653,44.0544,43.526,43.6152,1203700.0],["2019-07-24",43.5069,43.6597,42.9785,43.5642,1255900.0],["2019-07-25",43.9271,43.9271,43.4496,43.6534,1697100.0],["2019-07-26",43.7298,43.7934,43.3032,43.6024,1496600.0],["2019-07-29",43.647,43.647,42.4438,42.5265,2474700.0],["2019-07-30",42.361,42.8321,42.1127,42.7876,1923200.0],["2019-07-31",42.9913,45.4996,42.8067,44.6147,4271100.0],["2019-08-01",44.5192,46.0789,44.4173,45.194,3845600.0],["2019-08-02",45.455,45.8497,44.7866,45.194,2183500.0],["2019-08-05",44.4848,44.588,43.2212,43.6274,2560900.0],["2019-08-06",43.9497,44.156,43.3953,43.9046,1895500.0],["2019-08-07",43.1954,43.4726,42.5314,43.0407,2850400.0],["2019-08-08",43.3114,44.4526,43.0987,44.4461,2434300.0],["2019-08-09",44.5171,45.1037,44.2979,44.5171,1750900.0],["2019-08-12",44.9683,45.3552,44.4139,44.6589,2253800.0],["2019-08-13",44.588,45.007,44.343,44.8974,2069000.0],["2019-08-14",44.2721,44.4913,43.5307,43.6532,2742300.0],["2019-08-15",43.608,44.2205,43.5564,43.8079,1300000.0],["2019-08-16",43.9368,44.8007,43.911,44.6782,2117100.0],["2019-08-19",45.1811,45.8258,44.8587,45.7162,1677800.0],["2019-08-20",45.7033,46.477,45.4906,45.8129,1579000.0],["2019-08-21",46.1417,46.3545,45.7162,45.8903,1971000.0],["2019-08-22",46.0063,46.0579,45.2198,45.3101,1809600.0],["2019-08-23",44.8394,45.0135,43.2986,43.4597,2500800.0],["2019-08-26",43.9819,44.2011,43.7692,43.969,1395800.0],["2019-08-27",44.156,44.6267,43.7112,44.0464,1481700.0],["2019-08-28",44.285,44.9619,44.1818,44.8265,1672200.0],["2019-08-29",45.1424,45.7162,45.007,45.6582,1672600.0],["2019-08-30",45.9354,46.1159,45.31,45.9547,1868100.0],["2019-09-03",45.3294,45.7549,45.1682,45.5228,2154600.0],["2019-09-04",45.9548,46.0643,45.6904,45.8,1571700.0],["2019-09-05",46.1739,46.348,45.7033,45.7871,1810400.0],["2019-09-06",45.5808,46.3351,45.2327,46.3093,1767200.0],["2019-09-09",46.5479,47.6826,46.4576,47.4956,2353200.0],["2019-09-10",47.4892,47.9533,47.083,47.3989,2057600.0],["2019-09-11",47.4698,47.8244,47.199,47.747,1777600.0],["2019-09-12",47.4763,48.1274,47.4763,47.6632,1726800.0],["2019-09-13",47.8051,48.3337,47.7793,48.0178,1797700.0],["2019-09-16",49.088,49.7779,48.6303,48.8882,2866900.0],["2019-09-17",48.9784,49.5006,48.5271,49.1267,2132700.0],["2019-09-18",48.8559,49.3459,48.6754,49.3201,2020000.0],["2019-09-19",49.5974,49.6102,48.0501,48.4111,2716700.0],["2019-09-20",48.5723,48.9011,48.1983,48.8495,3109600.0],["2019-09-23",48.5723,48.9269,48.2048,48.2306,2261000.0],["2019-09-24",48.3402,48.4756,47.3602,47.7986,2426400.0],["2019-09-25",47.5601,47.7406,47.2635,47.4698,3102600.0],["2019-09-26",47.2699,47.4956,46.9605,47.3795,3012200.0],["2019-09-27",47.27,47.6117,47.0894,47.2571,1651600.0],["2019-09-30",47.1281,47.5407,47.1281,47.5085,1775300.0],["2019-10-01",47.6761,47.8502,46.8638,46.8767,1618600.0],["2019-10-02",46.651,46.7026,46.1417,46.1804,1873300.0],["2019-10-03",45.8903,46.6188,45.555,46.4125,1448100.0],["2019-10-04",46.4125,46.7026,46.1804,46.4383,1400900.0],["2019-10-07",46.4512,46.4899,45.5937,45.5937,1398600.0],["2019-10-08",45.2585,45.4583,43.8917,43.969,2990000.0],["2019-10-09",44.4204,44.7814,44.1625,44.2334,1902900.0],["2019-10-10",44.3107,44.704,43.9433,44.4655,1697600.0],["2019-10-11",44.8265,45.1682,44.5815,44.8136,1960500.0],["2019-10-14",44.5686,44.6911,44.0529,44.5751,1387400.0],["2019-10-15",44.5235,45.1811,44.5106,44.646,1844200.0],["2019-10-16",44.3688,44.5557,43.969,44.1302,1915300.0],["2019-10-17",44.1689,44.4332,43.8852,44.2721,1324600.0],["2019-10-18",44.3107,44.8588,44.2721,44.6138,1772900.0],["2019-10-21",44.704,44.9168,44.5364,44.8716,1314400.0],["2019-10-22",45.0135,46.1997,44.9426,45.3423,2900600.0],["2019-10-23",45.1553,45.7549,44.8265,45.7162,1687800.0],["2019-10-24",46.0772,46.4254,45.8258,45.9612,1674900.0],["2019-10-25",45.987,46.2191,45.6131,46.1288,1287300.0],["2019-10-28",46.2707,46.722,45.7033,45.8903,1878000.0],["2019-10-29",45.742,46.3674,45.555,46.174,2352000.0],["2019-10-30",45.9934,46.7413,44.6009,45.1231,2964500.0],["2019-10-31",44.9297,45.3487,44.5299,45.0199,2631500.0],["2019-11-01",45.1865,45.9312,44.8533,45.892,1747300.0],["2019-11-04",46.6172,47.1267,46.3559,46.983,2153800.0],["2019-11-05",47.2051,47.4011,46.4996,46.9307,1613600.0],["2019-11-06",46.7413,47.0548,46.0815,46.2252,2005000.0],["2019-11-07",46.5322,46.6368,45.4151,45.5785,2083100.0],["2019-11-08",45.585,46.0553,45.278,46.0423,1755000.0],["2019-11-11",45.5458,45.8986,45.4217,45.6765,1528500.0],["2019-11-12",45.7679,46.3297,45.6895,45.8594,1742900.0],["2019-11-13",45.8202,46.4734,45.5393,46.1599,1498200.0],["2019-11-14",46.3428,46.4343,45.6634,45.8332,1667400.0],["2019-11-15",46.0815,46.6172,46.0423,46.5714,1731500.0],["2019-11-18",46.4081,46.493,46.088,46.2448,1489800.0],["2019-11-19",46.0358,46.1011,45.5458,45.5719,1756200.0],["2019-11-20",45.5327,46.4473,45.4543,46.2448,1738200.0],["2019-11-21",46.3885,46.6825,45.879,46.6564,1661800.0],["2019-11-22",46.8328,47.1855,46.7086,46.7936,1455600.0],["2019-11-25",46.8589,47.1332,46.7674,47.0287,1214300.0],["2019-11-26",47.0287,47.2247,46.5976,46.9111,2062700.0],["2019-11-27",47.0026,47.0026,45.9966,46.6629,1740100.0],["2019-11-29",46.4865,46.7282,46.1533,46.4147,967400.0],["2019-12-02",46.591,46.8981,46.173,46.2644,1913500.0],["2019-12-03",46.0358,46.0554,45.5915,45.8528,1683200.0],["2019-12-04",46.1207,46.5845,45.99,46.2709,1840700.0],["2019-12-05",46.382,46.6694,46.2056,46.3689,1315600.0],["2019-12-06",46.4669,46.9307,46.3101,46.7674,1541200.0],["2019-12-09",46.3951,47.2639,46.382,47.1659,1567900.0],["2019-12-10",46.9503,47.682,46.9503,47.3619,1952600.0],["2019-12-11",47.6689,48.0348,47.2312,47.4207,1920100.0],["2019-12-12",47.3423,48.2569,47.2378,47.6297,2120200.0],["2019-12-13",47.6885,47.9629,47.3227,47.7996,2410800.0],["2019-12-16",48.0152,48.1785,47.7408,47.9433,1690500.0],["2019-12-17",48.0739,48.3614,47.7734,47.9237,2004800.0],["2019-12-18",48.1458,48.9101,47.9498,48.2699,3682800.0],["2019-12-19",48.3026,48.6227,48.2046,48.3287,2297600.0],["2019-12-20",48.4724,49.2172,48.1981,49.1192,5168300.0],["2019-12-23",49.0865,49.7463,48.9363,49.6418,1808100.0],["2019-12-24",49.7136,49.7528,49.3413,49.387,644000.0],["2019-12-26",49.5699,50.0403,49.191,49.7332,1226400.0],["2019-12-27",49.7267,49.8116,49.4393,49.4589,1321400.0],["2019-12-30",49.4328,49.7986,49.0735,49.2694,1151200.0],["2019-12-31",48.9493,49.4589,48.8187,49.4327,1677400.0],["2020-01-02",49.5961,49.7202,49.0212,49.4589,1943600.0],["2020-01-03",49.5961,50.1383,49.4197,50.0272,1727600.0],["2020-01-06",49.8443,50.3931,49.7267,50.2428,2109700.0],["2020-01-07",50.1122,50.2689,49.8182,50.2036,1364600.0],["2020-01-08",50.2493,50.3212,49.4197,49.4197,2153900.0],["2020-01-09",49.4066,49.4719,48.9101,49.3935,1726800.0],["2020-01-10",49.387,49.5895,49.1061,49.3413,1445000.0],["2020-01-13",49.3413,49.9619,48.982,49.8051,1368000.0],["2020-01-14",49.7724,49.8508,49.1192,49.6287,2308400.0],["2020-01-15",49.6157,49.89,49.4458,49.5895,1410300.0],["2020-01-16",50.086,50.3539,49.8378,50.1579,1637600.0],["2020-01-17",50.2232,50.4192,49.8508,50.4126,1774700.0],["2020-01-21",50.3931,50.4715,49.5765,49.5895,2469200.0],["2020-01-22",49.5895,49.6614,49.1714,49.387,1687300.0],["2020-01-23",49.1388,49.8574,48.9689,49.8378,1585500.0],["2020-01-24",49.8874,49.9535,49.2062,49.4972,1774700.0],["2020-01-27",48.6308,49.2525,48.6109,48.9416,1841100.0],["2020-01-28",49.1995,49.9072,49.14,49.6361,1735900.0],["2020-01-29",49.7749,49.9072,49.4707,49.5633,1496000.0],["2020-01-30",49.1665,50.013,49.1665,49.9138,2782400.0],["2020-01-31",49.4178,49.6625,49.0871,49.517,3381500.0],["2020-02-03",49.5501,49.8146,49.1268,49.2326,2725500.0],["2020-02-04",49.7815,50.1718,49.4046,49.5435,2495300.0],["2020-02-05",50.1189,50.6215,50.1189,50.3107,1575600.0],["2020-02-06",50.2908,50.5289,49.9271,50.1652,1124400.0],["2020-02-07",49.8675,50.3768,49.7353,49.8411,1147200.0],["2020-02-10",49.5898,50.1982,49.3715,49.98,1471400.0],["2020-02-11",50.3966,50.7075,50.0924,50.2247,1363300.0],["2020-02-12",50.7141,50.7935,50.2313,50.5355,1389500.0],["2020-02-13",50.3768,50.476,50.0924,50.4099,1910300.0],["2020-02-14",50.5752,50.9125,50.5024,50.9125,1397900.0],["2020-02-18",50.6678,50.8927,50.3966,50.886,1702200.0],["2020-02-19",50.9456,51.0249,50.4562,50.7604,1528500.0],["2020-02-20",50.8927,51.9046,50.7604,51.2696,2111600.0],["2020-02-21",50.8794,51.2432,50.4958,50.9654,2509000.0],["2020-02-24",50.1255,50.1519,49.345,49.6493,2722400.0],["2020-02-25",50.2644,51.8715,48.6704,48.6837,5339300.0],["2020-02-26",48.9945,49.9006,48.0355,48.472,3156500.0],["2020-02-27",47.5329,47.6189,44.4906,44.6758,7202200.0],["2020-02-28",43.1612,44.1268,42.1758,44.1268,7515600.0],["2020-03-02",44.7419,45.9787,44.193,45.7207,5239000.0],["2020-03-03",46.9575,47.566,45.0527,45.1387,4096900.0],["2020-03-04",45.9654,46.7657,45.562,46.7326,2808900.0],["2020-03-05",45.6877,46.3887,44.7684,45.4297,3373800.0],["2020-03-06",43.9681,44.1136,39.6096,40.4826,6582400.0],["2020-03-09",31.7525,31.7525,24.0541,25.1983,18613800.0],["2020-03-10",27.6983,28.2274,20.1454,25.152,17038700.0],["2020-03-11",24.0806,25.3174,22.6322,23.7697,8734900.0],["2020-03-12",21.3028,21.3425,18.5184,18.8227,10384900.0],["2020-03-13",20.5885,20.7274,17.7711,20.3174,14265000.0],["2020-03-16",18.1878,18.4788,16.2896,16.5409,10466400.0],["2020-03-17",16.6335,16.779,13.4126,14.2129,11579200.0],["2020-03-18",13.2539,13.4259,8.0423,10.1653,16012300.0],["2020-03-19",10.6481,13.8425,9.2328,13.5515,15640400.0],["2020-03-20",15.0396,16.4351,13.2341,13.6706,14406500.0],["2020-03-23",13.3664,13.6243,12.2949,12.9629,8324800.0],["2020-03-24",14.8809,14.9073,13.3597,14.5833,8129700.0],["2020-03-25",15.6547,16.4021,13.6309,15.2843,9679600.0],["2020-03-26",15.5092,16.5277,14.7023,16.111,8073200.0],["2020-03-27",15.5092,15.6084,13.5515,13.8492,7804100.0],["2020-03-30",13.6044,13.6243,12.2619,13.2539,8803400.0],["2020-03-31",13.5978,15.1058,13.4325,14.4245,10287800.0],["2020-04-01",13.5582,13.7962,12.6918,12.6984,6732200.0],["2020-04-02",13.2142,16.3491,12.8835,14.3055,9885500.0],["2020-04-03",15.0661,15.7076,13.2473,14.3121,9613600.0],["2020-04-06",14.5502,15.9589,14.5502,15.4298,7392800.0],["2020-04-07",16.8716,17.4933,15.873,16.0581,8775800.0],["2020-04-08",16.6666,17.6851,16.6005,17.4933,6875900.0],["2020-04-09",18.9087,20.033,18.0158,18.783,10657500.0],["2020-04-13",20.1719,20.4629,18.3994,19.3253,8141600.0],["2020-04-14",19.7684,20.1785,19.1534,20.152,7603300.0],["2020-04-15",18.9748,19.3452,18.0555,18.1282,7821400.0],["2020-04-16",18.0621,18.0621,17.1428,17.5727,5513700.0],["2020-04-17",18.1811,19.537,18.1547,19.4311,6398500.0],["2020-04-20",17.8571,19.4907,17.6587,18.6573,8428700.0],["2020-04-21",17.7579,18.1811,16.9047,17.8108,8532100.0],["2020-04-22",18.5184,18.6044,17.2155,18.0621,7861600.0],["2020-04-23",18.6706,19.537,18.5251,19.3121,8158900.0],["2020-04-24",19.6435,20.1286,18.7757,18.8987,8930200.0],["2020-04-27",18.5571,19.6025,17.949,19.4863,6242000.0],["2020-04-28",20.0124,20.9075,19.459,20.8597,6169800.0],["2020-04-29",21.4814,22.3013,19.8553,21.1261,9853700.0],["2020-04-30",20.8733,21.3721,20.2447,20.4497,7156300.0],["2020-05-01",19.5205,19.9099,18.9056,19.09,4875500.0],["2020-05-04",18.4478,19.9578,18.3795,19.9441,5440200.0],["2020-05-05",20.4975,20.7503,19.9031,20.4497,4784200.0],["2020-05-06",20.4497,20.7708,19.5751,19.5751,3614700.0],["2020-05-07",20.1559,20.8597,20.1081,20.3267,4700800.0],["2020-05-08",20.7982,21.5361,20.641,21.4063,5073000.0],["2020-05-11",21.0168,21.823,20.9348,21.4404,3687100.0],["2020-05-12",21.7274,23.21,21.6727,22.5063,7975000.0],["2020-05-13",21.7547,21.987,20.3472,20.8255,8373200.0],["2020-05-14",20.4497,21.4541,19.6845,20.9826,5431200.0],["2020-05-15",20.9075,22.1988,20.7162,22.1305,5533800.0],["2020-05-18",23.5722,24.4126,23.4355,23.9616,6030500.0],["2020-05-19",23.9138,24.3784,23.3945,23.9889,5968400.0],["2020-05-20",24.6927,25.4853,24.597,24.9455,6634900.0],["2020-05-21",25.0753,25.2803,24.1598,24.6107,4125700.0],["2020-05-22",24.2554,24.7884,23.7498,24.7337,3766300.0],["2020-05-26",25.8132,26.1754,25.3555,25.7039,4840700.0],["2020-05-27",26.1685,26.2983,24.5287,25.6902,5428700.0],["2020-05-28",25.9226,26.107,25.007,25.4716,5023500.0],["2020-05-29",25.0821,25.5126,24.3442,25.0685,9140400.0],["2020-06-01",24.9865,26.0934,24.4467,26.0592,4395700.0],["2020-06-02",26.4623,27.1046,25.9977,27.0772,4456100.0],["2020-06-03",27.0841,27.9518,27.0841,27.7263,5557800.0],["2020-06-04",27.5624,28.1226,27.1319,27.8152,5622900.0],["2020-06-05",30.145,32.1948,29.6599,30.9854,8042600.0],["2020-06-08",32.1675,33.042,31.7439,32.8234,6238900.0],["2020-06-09",31.4091,31.45,30.2065,30.3637,5534400.0],["2020-06-10",29.8103,29.9879,28.6829,28.6829,5524000.0],["2020-06-11",25.0343,25.9362,23.3467,24.1393,14947900.0],["2020-06-12",22.9846,23.4287,22.1442,23.292,31498500.0],["2020-06-15",22.2057,25.2666,22.0485,24.8977,12268600.0],["2020-06-16",25.9089,26.4692,24.802,26.2369,9837200.0],["2020-06-17",26.2368,26.4965,24.7132,24.7132,5267100.0],["2020-06-18",24.4331,25.2735,24.2759,24.8362,4244400.0],["2020-06-19",25.6766,25.9021,23.9685,24.0299,14396300.0],["2020-06-22",23.9343,24.6039,23.4902,24.5424,5648100.0],["2020-06-23",25.0822,25.2393,24.1393,24.1598,5902600.0],["2020-06-24",23.8455,23.8455,21.6249,22.069,8752000.0],["2020-06-25",21.6659,22.8411,21.5634,22.3423,6171300.0],["2020-06-26",22.1578,22.2467,20.8733,21.051,10206000.0],["2020-06-29",21.1945,21.9324,20.8733,21.7342,4921700.0],["2020-06-30",21.4404,22.8206,21.3174,22.6976,4855100.0],["2020-07-01",22.7386,23.2374,21.946,21.987,3741800.0],["2020-07-02",22.5405,22.8684,21.864,21.9665,3518700.0],["2020-07-06",22.5131,22.5883,19.049,19.3292,15253000.0],["2020-07-07",18.9602,19.6435,18.4751,18.8441,9019700.0],["2020-07-08",18.7826,19.0832,18.2155,18.6938,7265100.0],["2020-07-09",18.7894,18.7894,17.6552,17.867,6424300.0],["2020-07-10",17.7987,18.3795,17.5186,18.2565,6004100.0],["2020-07-13",18.5503,18.7826,17.9558,18.1676,6702000.0],["2020-07-14",18.0173,18.6528,17.8875,18.5981,5843100.0],["2020-07-15",19.2335,19.8894,19.1584,19.6981,6842500.0],["2020-07-16",19.4863,19.9304,19.0695,19.7118,3999800.0],["2020-07-17",19.8006,20.0876,19.3907,19.5888,3515900.0],["2020-07-20",19.5547,19.9441,19.254,19.3018,2953500.0],["2020-07-21",19.6913,20.7503,19.6503,20.4839,5350900.0],["2020-07-22",19.6708,20.1969,19.3838,20.1559,4153800.0],["2020-07-23",20.4565,20.4565,19.3907,19.787,6662200.0],["2020-07-24",19.8484,20.0398,19.541,19.623,3267200.0],["2020-07-27",19.582,19.7255,18.9671,19.1447,6858000.0],["2020-07-28",19.131,19.5205,18.9944,19.172,5688000.0],["2020-07-29",18.7826,20.3336,18.2428,20.3062,10764700.0],["2020-07-30",19.7801,20.1422,19.5205,19.8416,5774500.0],["2020-07-31",20.4382,20.4382,19.0968,19.7039,7236200.0],["2020-08-03",19.5628,20.0711,19.4357,19.8522,3838200.0],["2020-08-04",19.7887,20.777,19.7604,20.6076,4397000.0],["2020-08-05",21.1865,22.1396,20.6782,21.5254,8123600.0],["2020-08-06",21.3701,21.5113,20.5017,20.5511,5669800.0],["2020-08-07",20.304,20.8688,20.1911,20.8053,3068900.0],["2020-08-10",20.9606,21.6948,20.9324,21.3348,3871100.0],["2020-08-11",21.8784,22.0337,21.1936,21.2006,5251900.0],["2020-08-12",21.6383,21.9419,20.9606,21.1371,5877300.0],["2020-08-13",21.01,21.1583,20.177,20.3393,4313200.0],["2020-08-14",20.3464,21.1442,20.184,20.8194,3175500.0],["2020-08-17",20.8123,20.9535,20.4099,20.4594,3152700.0],["2020-08-18",20.4594,20.5652,19.7463,19.824,5420700.0],["2020-08-19",19.824,20.1558,19.5839,19.6686,2736400.0],["2020-08-20",19.4145,19.6616,19.2309,19.4498,2963900.0],["2020-08-21",19.3086,19.3086,18.6944,18.9768,3851200.0],["2020-08-24",19.0615,19.4074,18.765,19.2451,3545000.0],["2020-08-25",19.4851,19.6687,18.7156,19.2451,4236900.0],["2020-08-26",19.2239,19.3015,18.6803,18.7509,4181000.0],["2020-08-27",18.7932,19.1815,18.765,19.0897,3168600.0],["2020-08-28",19.5063,19.951,19.238,19.824,3353100.0],["2020-08-31",19.7816,19.8028,19.2521,19.4004,3497100.0],["2020-09-01",19.238,19.4286,18.9627,19.1674,3243400.0],["2020-09-02",19.0827,19.5345,18.9909,19.2804,3003100.0],["2020-09-03",19.2733,19.6616,18.7579,18.998,3941100.0],["2020-09-04",19.1462,19.4074,18.4402,18.8921,3426100.0],["2020-09-08",18.5956,18.7015,18.0237,18.4614,4448600.0],["2020-09-09",18.6591,18.8638,18.4473,18.6944,2850100.0],["2020-09-10",18.8074,18.9485,18.3626,18.3767,3190800.0],["2020-09-11",18.4544,18.7438,18.2637,18.5956,3256800.0],["2020-09-14",18.765,19.4992,18.5956,19.2733,4100000.0],["2020-09-15",19.3086,19.5133,18.3979,18.5603,5131200.0],["2020-09-16",18.7226,20.0922,18.6803,19.8169,4638000.0],["2020-09-17",19.3439,19.9934,19.0686,19.7887,4414200.0],["2020-09-18",19.6051,19.6757,19.1815,19.4427,8246000.0],["2020-09-21",18.652,19.0191,18.2073,18.6662,5262900.0],["2020-09-22",18.9133,19.3227,18.059,18.1226,4608600.0],["2020-09-23",18.179,18.4685,17.3107,17.3248,4809000.0],["2020-09-24",17.4024,17.6425,16.4353,17.2824,5503600.0],["2020-09-25",17.0424,17.706,17.0212,17.6566,3508000.0],["2020-09-28",17.9884,18.5391,17.8402,18.3626,3967100.0],["2020-09-29",18.7932,18.9909,18.5108,18.8285,5829400.0],["2020-09-30",18.7862,19.2521,18.2779,18.3414,5967900.0],["2020-10-01",18.179,18.4826,17.7484,17.8402,3733000.0],["2020-10-02",17.3883,18.8779,17.3389,18.7297,4413500.0],["2020-10-05",19.4216,19.7604,19.0544,19.4922,3806600.0],["2020-10-06",19.9087,20.0781,18.7509,19.1039,4789600.0],["2020-10-07",19.1886,19.7322,19.0544,19.6334,3377800.0],["2020-10-08",19.824,20.7841,19.5416,20.7629,4541800.0],["2020-10-09",20.9677,21.0171,20.424,20.5088,3762900.0],["2020-10-12",20.4876,20.6853,20.2758,20.5935,2916000.0],["2020-10-13",20.304,20.8759,20.1628,20.7912,3796500.0],["2020-10-14",20.8123,21.6383,20.777,21.1442,4564200.0],["2020-10-15",20.1628,21.0665,20.1134,21.0524,5486300.0],["2020-10-16",21.0594,21.13,20.3958,20.4029,3849900.0],["2020-10-19",20.5088,20.8194,19.9369,19.9722,3966700.0],["2020-10-20",20.3323,20.7417,20.1064,20.417,3753600.0],["2020-10-21",20.2123,20.3746,20.0287,20.0711,3035200.0],["2020-10-22",20.1911,21.7442,20.1699,21.6525,5228700.0],["2020-10-23",21.8854,21.9066,21.2359,21.5677,5381500.0],["2020-10-26",21.2712,21.2995,20.5441,20.8335,5358200.0],["2020-10-27",20.7982,21.1442,20.65,20.6994,4699500.0],["2020-10-28",21.4195,21.6172,19.8593,20.537,8053700.0],["2020-10-29",20.4029,21.5536,19.7745,21.4618,6073000.0],["2020-10-30",21.4145,21.6621,20.5841,21.1231,5618600.0],["2020-11-02",21.2324,21.531,20.8318,21.2907,4531100.0],["2020-11-03",21.5529,21.8151,21.0285,21.0649,4369900.0],["2020-11-04",21.1231,21.4582,20.4967,20.8318,6195600.0],["2020-11-05",20.8245,21.196,20.5841,20.7881,4462700.0],["2020-11-06",20.7007,21.3271,19.4916,19.5863,5948400.0],["2020-11-09",21.6694,23.2792,21.4873,22.8348,10360900.0],["2020-11-10",23.2427,23.7818,22.5872,23.7016,6096500.0],["2020-11-11",24.0367,24.1459,23.1699,23.3957,4145200.0],["2020-11-12",22.9368,23.3083,21.9608,22.4124,4237400.0],["2020-11-13",22.8494,23.2573,22.4707,23.0606,3616600.0],["2020-11-16",23.8327,24.2843,23.2864,23.5632,4764700.0],["2020-11-17",23.2427,24.2698,23.1044,24.2625,3777600.0],["2020-11-18",24.2042,24.9035,23.5268,23.5341,4443100.0],["2020-11-19",23.25,24.3572,23.0315,24.2552,3363600.0],["2020-11-20",24.1678,24.4227,23.7963,24.0075,2743400.0],["2020-11-23",24.4082,25.6537,24.3572,25.6246,3369100.0],["2020-11-24",26.8847,27.5985,26.4695,27.431,5659300.0],["2020-11-25",27.1687,27.9991,26.6589,27.3435,4082700.0],["2020-11-27",27.0813,27.4601,26.8191,27.1177,1554300.0],["2020-11-30",26.8118,27.1032,25.9305,26.1271,5533100.0],["2020-12-01",26.9502,27.0886,26.2801,26.5642,3278500.0],["2020-12-02",26.3165,27.6422,26.2947,27.2926,3113000.0],["2020-12-03",27.3508,28.458,27.074,28.0355,3526800.0],["2020-12-04",28.7493,29.6525,28.7202,29.5943,3932000.0],["2020-12-07",29.2519,29.5797,28.5672,29.3612,4464400.0],["2020-12-08",29.0844,30.2717,28.997,29.7108,3292300.0],["2020-12-09",30.1988,30.5484,28.8804,29.2956,3292900.0],["2020-12-10",29.3757,30.5557,29.3248,30.41,4082400.0],["2020-12-11",29.922,30.3445,29.6744,30.2789,2691900.0],["2020-12-14",30.5921,30.7087,29.0844,29.2374,4106900.0],["2020-12-15",29.5797,30.1988,29.0844,30.0896,3601600.0],["2020-12-16",30.0823,30.1406,29.3539,29.6088,3013300.0],["2020-12-17",29.871,30.0313,29.1936,29.6671,3289300.0],["2020-12-18",29.6307,29.7982,28.8659,29.0407,7019800.0],["2020-12-21",27.9481,28.997,27.7005,28.6911,3845900.0],["2020-12-22",28.7129,29.099,28.1156,28.1375,2767200.0],["2020-12-23",28.407,28.8295,28.0209,28.2613,2321600.0],["2020-12-24",28.2759,28.2977,27.6058,28.2613,1344100.0],["2020-12-28",28.3196,28.5964,27.6859,27.9772,2945700.0],["2020-12-29",28.1521,28.2176,27.4382,27.7733,2752400.0],["2020-12-30",27.6932,28.2176,27.6422,27.766,2462900.0],["2020-12-31",27.613,28.0209,27.431,27.9554,2191000.0],["2021-01-04",28.407,28.4871,27.2343,27.3144,3516300.0],["2021-01-05",27.5693,29.4267,27.5548,28.6838,3416700.0],["2021-01-06",29.1354,29.485,28.5017,29.0115,3329000.0],["2021-01-07",29.4923,29.7399,28.9897,29.6452,2952000.0],["2021-01-08",29.9002,29.9366,28.8222,29.0844,3470400.0],["2021-01-11",28.4653,30.1405,28.1593,30.0313,2948300.0],["2021-01-12",30.3882,31.7721,30.1842,31.692,3423700.0],["2021-01-13",31.6119,32.3694,31.3569,31.8377,2668200.0],["2021-01-14",32.129,33.2944,32.0635,32.6025,3518000.0],["2021-01-15",32.4131,32.5661,31.3351,32.1727,2775300.0],["2021-01-19",32.384,32.4422,31.8304,32.129,2708500.0],["2021-01-20",32.3985,32.5224,31.641,32.0562,2470300.0],["2021-01-21",32.0489,32.18,30.7524,31.2258,2924100.0],["2021-01-22",30.4319,31.2914,30.177,31.204,2903600.0],["2021-01-25",31.0073,31.0947,30.1041,30.7597,3294000.0],["2021-01-26",31.0947,32.2019,30.614,30.6795,3676800.0],["2021-01-27",30.5921,30.5921,29.4631,29.536,4027100.0],["2021-01-28",29.8128,30.8034,29.6525,30.6723,3516000.0],["2021-01-29",30.2514,30.7654,29.2979,29.6703,3867900.0],["2021-02-01",30.0651,30.3557,28.9776,29.8119,2786700.0],["2021-02-02",30.5717,30.9889,30.1322,30.6983,2514300.0],["2021-02-03",30.8324,31.92,30.7505,31.6444,2872700.0],["2021-02-04",31.8083,31.9871,31.3464,31.6295,1864300.0],["2021-02-05",32.3297,32.5756,31.8157,31.9126,2628300.0],["2021-02-08",32.069,32.6277,31.9126,32.3521,2564200.0],["2021-02-09",32.3297,32.4415,31.771,32.2999,2037600.0],["2021-02-10",32.6351,33.3503,32.4787,33.3354,3132700.0],["2021-02-11",33.2311,33.6706,32.434,32.9853,2727500.0],["2021-02-12",32.9033,33.7153,32.7916,33.6035,3049600.0],["2021-02-16",34.2665,34.7582,34.125,34.2293,2879400.0],["2021-02-17",34.3783,34.5272,33.5663,34.2591,1987100.0],["2021-02-18",33.9983,34.0579,33.1119,33.4173,2349000.0],["2021-02-19",33.462,34.2591,33.3652,34.1324,2050400.0],["2021-02-22",34.2144,34.937,34.1324,34.341,2757500.0],["2021-02-23",33.8941,34.1771,31.6965,33.9834,5428000.0],["2021-02-24",34.3336,35.1083,33.462,34.7954,3087700.0],["2021-02-25",35.0859,35.153,33.5961,33.8196,2840400.0],["2021-02-26",33.6333,33.9685,32.3446,32.9927,4410200.0],["2021-03-01",33.9015,35.7489,33.7674,35.3616,4078200.0],["2021-03-02",35.2349,35.4808,34.8103,34.9295,2787800.0],["2021-03-03",35.2722,36.7993,35.2275,35.585,2832500.0],["2021-03-04",35.8234,36.8663,35.2647,35.9426,3347200.0],["2021-03-05",36.8738,37.0898,35.2498,36.9259,3065900.0],["2021-03-08",37.2462,38.155,36.7248,36.9036,3562900.0],["2021-03-09",36.8589,37.7826,36.0692,36.2331,3111500.0],["2021-03-10",36.5013,38.0656,36.2778,37.9539,2717800.0],["2021-03-11",37.9539,38.4828,37.507,37.5442,2282700.0],["2021-03-12",38.0358,38.4381,37.5442,38.4381,3151300.0],["2021-03-15",38.4381,38.669,37.3952,38.2072,2529900.0],["2021-03-16",37.6708,37.7751,36.7918,36.9036,2502900.0],["2021-03-17",36.5758,37.6336,36.2927,37.4846,2014800.0],["2021-03-18",37.2984,37.4101,35.734,35.9054,2491700.0],["2021-03-19",36.0097,37.0376,35.6297,36.099,8491900.0],["2021-03-22",36.5683,36.7248,35.9873,36.1214,3175300.0],["2021-03-23",35.3839,36.1363,35.0189,35.3467,3606800.0],["2021-03-24",35.9426,36.8738,35.9054,36.3076,3065200.0],["2021-03-25",35.4956,37.1717,35.2722,37.0153,2662600.0],["2021-03-26",37.5293,38.1699,37.1866,38.1252,2718800.0],["2021-03-29",37.9167,38.0582,37.0525,37.6708,2333300.0],["2021-03-30",37.2462,37.6187,37.06,37.4399,1950600.0],["2021-03-31",37.4399,37.8571,37.2686,37.7379,2326500.0],["2021-04-01",37.8571,38.2593,37.1345,38.2519,2525400.0],["2021-04-05",38.2519,38.3264,37.6932,38.0135,2189000.0],["2021-04-06",38.2221,38.818,38.1327,38.1848,2962900.0],["2021-04-07",38.4605,38.6616,37.8943,38.0954,2495000.0],["2021-04-08",37.8422,37.8422,37.0302,37.5889,3479300.0],["2021-04-09",37.3431,38.0731,37.276,37.9315,2011800.0],["2021-04-12",38.0656,38.3562,37.723,37.9241,2091500.0],["2021-04-13",37.8794,38.2668,37.4101,38.0582,2621100.0],["2021-04-14",38.3264,39.0191,38.2221,38.3711,3085000.0],["2021-04-15",38.6541,39.1309,38.1476,39.0266,2520300.0],["2021-04-16",39.2948,39.3097,38.2891,38.4381,2257100.0],["2021-04-19",38.6243,38.8702,38.0284,38.5722,2470800.0],["2021-04-20",38.4828,38.5498,37.2239,37.7155,2665800.0],["2021-04-21",37.3878,38.9596,37.1941,38.8553,2524900.0],["2021-04-22",38.8999,38.9595,38.006,38.0209,3364400.0],["2021-04-23",38.26,38.4497,37.6908,38.3966,4133200.0],["2021-04-26",38.2524,38.518,38.1006,38.2903,2641300.0],["2021-04-27",38.3283,38.7304,38.222,38.609,2752300.0],["2021-04-28",38.8443,39.8383,38.7305,39.5576,4328600.0],["2021-04-29",39.9446,40.7262,39.3451,39.9142,2918900.0],["2021-04-30",39.4817,40.4757,39.292,39.7169,2695500.0],["2021-05-03",40.1343,40.2177,39.5803,40.0053,2526300.0],["2021-05-04",40.195,40.2633,39.5196,39.899,2206200.0],["2021-05-05",40.2633,40.9462,39.9673,40.3316,2548200.0],["2021-05-06",40.4226,40.6351,39.7093,40.5289,2497600.0],["2021-05-07",40.0812,40.7944,39.9522,40.5061,2973800.0],["2021-05-10",40.9234,41.5684,40.8172,40.9462,3625000.0],["2021-05-11",40.2177,40.5516,39.3906,40.4226,2556200.0],["2021-05-12",40.5364,41.4091,39.7473,39.8839,3413600.0],["2021-05-13",39.55,40.582,39.1857,40.0508,2195200.0],["2021-05-14",40.7869,41.3636,40.6199,41.2422,2286000.0],["2021-05-17",41.1359,41.7809,40.802,41.743,2336900.0],["2021-05-18",41.6064,41.8113,40.9462,40.9614,2004300.0],["2021-05-19",40.1419,40.3923,39.5348,40.1115,3147100.0],["2021-05-20",39.8839,40.9159,39.5652,40.7413,2236400.0],["2021-05-21",41.0373,41.3332,40.3771,40.415,3390800.0],["2021-05-24",40.8779,41.2801,40.4226,41.0828,2611200.0],["2021-05-25",41.0524,41.2801,39.9066,39.9597,2212800.0],["2021-05-26",40.1343,40.1798,39.292,39.8459,4200400.0],["2021-05-27",40.2177,40.5668,39.7473,40.066,3534500.0],["2021-05-28",40.4075,40.4075,39.8004,40.0205,3098600.0],["2021-06-01",40.7186,41.0676,40.544,40.802,2260500.0],["2021-06-02",40.969,41.5153,40.7186,41.1663,2093200.0],["2021-06-03",40.969,41.3863,40.6806,40.7641,2608400.0],["2021-06-04",41.0145,41.2118,40.4757,40.9386,2323200.0],["2021-06-07",40.9842,42.0845,40.9766,41.8644,3535900.0],["2021-06-08",41.7657,42.5625,41.5381,42.3273,4537700.0],["2021-06-09",42.4563,42.6308,41.5988,41.614,2205000.0],["2021-06-10",42.1148,42.2969,41.0297,41.5685,3056900.0],["2021-06-11",41.7733,41.9403,41.5684,41.7809,2735400.0],["2021-06-14",42.2666,42.6384,41.6367,42.0693,3533300.0],["2021-06-15",42.2969,42.608,41.8872,42.479,3494500.0],["2021-06-16",42.4942,43.3972,42.3273,43.2682,3380100.0],["2021-06-17",43.1772,43.42,40.5061,41.098,4597600.0],["2021-06-18",40.544,41.0524,40.2177,40.2329,6967700.0],["2021-06-21",40.6654,42.2893,40.5592,42.1831,2859900.0],["2021-06-22",42.0465,42.1452,41.5077,42.092,2079600.0],["2021-06-23",42.3956,42.5777,41.9023,41.9099,1340300.0],["2021-06-24",42.0541,42.4411,41.6443,42.4107,2632800.0],["2021-06-25",42.6232,42.9116,42.2362,42.9116,2754700.0],["2021-06-28",42.7067,42.7143,41.4546,42.0693,2567900.0],["2021-06-29",42.2666,42.4563,41.8568,41.872,1920600.0],["2021-06-30",41.963,42.8129,41.9251,42.221,2524700.0],["2021-07-01",42.8736,43.291,42.4107,43.1999,2369400.0],["2021-07-02",42.9495,43.6325,42.8661,43.549,1718400.0],["2021-07-06",43.5262,43.549,42.4639,42.866,2471000.0],["2021-07-07",42.775,43.0861,41.9934,42.0693,2191500.0],["2021-07-08",41.356,42.5777,41.1435,42.0237,2250400.0],["2021-07-09",42.6156,43.6704,42.1983,43.6476,2668300.0],["2021-07-12",43.1089,43.5793,42.904,43.1923,1690500.0],["2021-07-13",42.9192,43.1468,42.388,42.4335,1995400.0],["2021-07-14",42.6308,42.9192,41.3863,41.6443,2144700.0],["2021-07-15",41.1663,41.5912,40.9007,41.3332,2497900.0],["2021-07-16",41.6443,41.7202,40.3923,40.453,1882400.0],["2021-07-19",39.1933,39.4286,37.7516,38.093,5003600.0],["2021-07-20",38.3814,40.0963,38.131,39.7473,3405700.0],["2021-07-21",40.5213,41.318,40.3392,40.5668,2716500.0],["2021-07-22",40.5516,40.5896,39.8535,40.286,1666200.0],["2021-07-23",40.1191,40.2633,39.5044,40.1798,2178500.0],["2021-07-26",40.2253,41.06,40.2177,40.8476,2443700.0],["2021-07-27",40.415,40.4833,39.6259,40.157,2274500.0],["2021-07-28",40.2178,40.8476,39.7018,40.4758,1930500.0],["2021-07-29",40.8703,41.1815,40.5972,40.8248,2022600.0],["2021-07-30",41.2225,41.6627,39.8942,40.1336,2838800.0],["2021-08-02",40.1954,41.1298,39.5854,39.6549,1864300.0],["2021-08-03",39.5854,39.8788,38.705,39.7166,2759500.0],["2021-08-04",39.1143,40.9908,38.8826,39.9406,4506500.0],["2021-08-05",40.1954,40.8673,39.9637,40.319,2313900.0],["2021-08-06",40.7437,40.8827,40.2726,40.5893,1606700.0],["2021-08-09",40.1877,40.3808,39.763,39.9637,1963200.0],["2021-08-10",40.18,40.7823,40.0487,40.6974,1676200.0],["2021-08-11",40.7592,40.9136,40.2804,40.7978,1460400.0],["2021-08-12",40.9213,41.2302,40.6124,41.2148,1719700.0],["2021-08-13",41.1839,41.3075,40.458,40.5043,1244200.0],["2021-08-16",40.1182,40.6202,39.7861,39.9637,1976000.0],["2021-08-17",39.5776,40.2186,38.9367,39.6008,2137300.0],["2021-08-18",39.3846,39.9406,38.9444,39.0448,1961600.0],["2021-08-19",38.481,38.8749,37.4617,38.0486,3274100.0],["2021-08-20",37.8092,38.9521,37.6856,38.9444,2129900.0],["2021-08-23",39.7707,40.2418,39.5158,40.1414,2374800.0],["2021-08-24",40.3576,41.0603,40.2649,40.8982,2220800.0],["2021-08-25",40.8518,41.7167,40.6742,41.2843,1738900.0],["2021-08-26",41.2148,41.377,40.5584,40.5815,1490400.0],["2021-08-27",41.014,41.8866,40.9291,41.5777,1726300.0],["2021-08-30",41.655,41.7399,40.9445,40.96,1578900.0],["2021-08-31",40.7746,41.0063,40.4348,40.5584,2946100.0],["2021-09-01",40.5507,40.6819,40.1877,40.2186,1643800.0],["2021-09-02",40.5275,41.2534,40.4966,41.153,1557100.0],["2021-09-03",41.1993,41.4619,40.8055,41.0603,1207500.0],["2021-09-07",40.8055,41.292,40.4039,40.5198,1983300.0],["2021-09-08",40.6974,41.1453,40.2881,40.4348,1454900.0],["2021-09-09",40.2726,40.9908,39.9251,40.4657,1545700.0],["2021-09-10",40.9986,41.0835,40.4657,40.5352,1560300.0],["2021-09-13",41.0758,41.7013,40.9522,41.2457,2243600.0],["2021-09-14",41.6164,41.6164,40.6897,40.9677,1748000.0],["2021-09-15",41.1685,43.0373,41.1144,43.0218,3784700.0],["2021-09-16",43.0218,43.2998,42.4735,42.9137,2389800.0],["2021-09-17",42.7747,43.2072,42.4195,42.6048,4598700.0],["2021-09-20",41.4465,41.4465,40.2418,40.9213,4309100.0],["2021-09-21",41.5468,41.7631,40.8132,41.1684,2838500.0],["2021-09-22",41.7399,42.7747,41.7399,42.3577,2257700.0],["2021-09-23",43.1686,44.5354,42.8056,44.3733,3559000.0],["2021-09-24",44.103,44.5895,43.879,44.381,3197700.0],["2021-09-27",45.0837,46.0799,44.9061,45.4853,3343400.0],["2021-09-28",45.91,46.1649,44.8366,45.0065,2713300.0],["2021-09-29",45.2382,45.9178,44.7131,45.4158,2228100.0],["2021-09-30",45.578,45.578,44.7362,44.7826,2663300.0],["2021-10-01",45.0297,46.1031,44.6204,45.91,2052400.0],["2021-10-04",46.3888,47.4777,46.1803,46.3811,3036500.0],["2021-10-05",47.1765,47.5549,46.2421,46.5047,2351200.0],["2021-10-06",46.0027,46.5356,45.1996,46.412,2414400.0],["2021-10-07",46.4892,47.2538,46.4738,46.914,1924600.0],["2021-10-08",47.246,47.8098,47.0607,47.5935,1455400.0],["2021-10-11",48.1264,48.4816,47.5858,47.8021,1885500.0],["2021-10-12",47.8793,49.0454,47.5858,48.6129,2165700.0],["2021-10-13",48.0878,48.9759,47.7094,48.86,2036300.0],["2021-10-14",49.501,50.0184,49.2384,49.8485,1924400.0],["2021-10-15",50.196,50.7289,50.1574,50.2887,1960600.0],["2021-10-18",50.5899,51.1922,49.9566,50.3427,2919600.0],["2021-10-19",50.5435,50.7907,50.0647,50.3041,1748100.0],["2021-10-20",50.2269,50.9065,49.9952,50.2964,1702400.0],["2021-10-21",50.0416,50.3814,49.1149,49.6632,3054700.0],["2021-10-22",49.6632,50.1342,49.1303,50.0493,2285000.0],["2021-10-25",50.4972,50.9605,50.3427,50.8679,1771900.0],["2021-10-26",50.9683,51.5706,50.8061,50.8524,2060600.0],["2021-10-27",50.5435,50.9142,50.1729,50.3582,1975300.0],["2021-10-28",50.2346,50.7829,50.1033,50.5821,1744100.0],["2021-10-29",50.5704,50.6957,49.5754,49.8418,2444400.0],["2021-11-01",50.1395,50.445,49.7478,50.2492,1637700.0],["2021-11-02",50.1395,50.5704,49.8496,50.1943,3198000.0],["2021-11-03",50.0612,51.44,49.5754,50.0768,3246500.0],["2021-11-04",50.6957,50.8994,49.0662,49.7008,2554100.0],["2021-11-05",50.3667,50.7271,50.0533,50.7036,1851200.0],["2021-11-08",51.1501,51.3146,50.6096,50.8289,2158100.0],["2021-11-09",50.8211,50.8289,49.9436,50.6644,2397500.0],["2021-11-10",50.3902,50.7976,48.604,49.2464,2670400.0],["2021-11-11",49.1602,49.7713,49.0584,49.6303,2068400.0],["2021-11-12",49.2856,49.6303,48.9644,49.4266,1718700.0],["2021-11-15",49.4344,49.834,48.7842,49.6381,2334500.0],["2021-11-16",49.8261,49.9906,49.0192,49.4814,2006000.0],["2021-11-17",49.1994,50.1943,49.1524,49.7478,2088400.0],["2021-11-18",49.7478,50.1395,49.0584,49.7869,1785300.0],["2021-11-19",48.9252,49.2699,47.9537,48.0869,2983700.0],["2021-11-22",48.1026,49.3169,48.0242,48.5256,3019500.0],["2021-11-23",49.3012,50.3119,49.1759,50.1473,2375400.0],["2021-11-24",49.9045,50.8524,49.7635,50.7741,2372700.0],["2021-11-26",48.6118,49.3796,47.6404,48.9408,1911600.0],["2021-11-29",49.9201,50.0298,48.7293,48.933,2118900.0],["2021-11-30",47.9224,48.2749,46.6767,46.8804,4330200.0],["2021-12-01",48.1809,48.4081,45.9325,45.9482,2856100.0],["2021-12-02",46.0108,47.7187,45.2039,47.5463,3848000.0],["2021-12-03",48.0869,48.3533,46.6297,47.0136,2423700.0],["2021-12-06",47.7579,48.2828,46.7551,47.703,2168700.0],["2021-12-07",48.5256,49.6459,48.3768,49.1054,3298700.0],["2021-12-08",49.3561,49.4893,48.8468,48.8547,2056300.0],["2021-12-09",48.4316,48.7137,48.1026,48.3611,1471300.0],["2021-12-10",48.792,48.9017,47.8519,48.5726,1662900.0],["2021-12-13",48.1574,48.2514,46.8961,47.1625,2050600.0],["2021-12-14",46.8726,47.6482,46.2537,46.5122,2727600.0],["2021-12-15",46.4966,46.9823,45.4233,46.6611,2410000.0],["2021-12-16",46.3869,47.1233,45.5486,45.6818,2954000.0],["2021-12-17",45.5408,45.7915,44.5223,45.3214,5655300.0],["2021-12-20",44.35,44.9375,43.5979,44.2873,2770400.0],["2021-12-21",44.8514,45.6269,44.8514,45.3684,2457600.0],["2021-12-22",45.3527,45.4938,44.6712,45.2666,1471400.0],["2021-12-23",45.5878,45.909,45.4467,45.4546,1739400.0],["2021-12-27",45.5329,46.5906,45.2587,46.5436,1485700.0],["2021-12-28",46.5357,46.8099,46.1048,46.5357,1194700.0],["2021-12-29",46.1753,46.379,45.7445,46.0422,1358400.0],["2021-12-30",46.0265,46.2615,45.7836,45.815,1397500.0],["2021-12-31",45.7366,46.3242,45.6348,46.0343,1202600.0],["2022-01-03",46.191,47.0685,46.0578,46.9979,2471500.0],["2022-01-04",47.515,48.3768,47.3583,48.1026,2813800.0],["2022-01-05",48.6118,48.8077,47.4288,47.5072,2102200.0],["2022-01-06",48.7293,48.8468,47.5385,48.2984,2449500.0],["2022-01-07",48.2984,49.0114,48.1026,48.933,2242800.0],["2022-01-10",48.3611,48.792,46.8177,47.6168,3083000.0],["2022-01-11",47.9302,49.0035,47.3192,48.9487,3134700.0],["2022-01-12",49.3091,49.787,48.8468,48.9644,2538400.0],["2022-01-13",48.9644,49.3952,48.1261,48.2984,2334800.0],["2022-01-14",48.4943,49.1759,48.2123,49.0505,2879700.0],["2022-01-18",49.3561,49.4344,47.4915,48.1182,2839700.0],["2022-01-19",48.4943,48.5726,47.1546,47.1703,3220900.0],["2022-01-20",46.8491,47.9224,46.426,46.5279,2741400.0],["2022-01-21",45.9873,46.7002,45.4624,45.8541,3172700.0],["2022-01-24",44.7495,46.097,43.5195,45.9325,5177700.0],["2022-01-25",45.5408,47.092,44.6555,46.6846,3243500.0],["2022-01-26",47.4523,48.2906,46.3477,46.8883,3723100.0],["2022-01-27",47.7657,48.1574,46.3085,47.139,2875600.0],["2022-01-28",47.0315,47.2305,45.806,47.1827,2445700.0],["2022-01-31",47.1429,48.3048,46.6416,48.2889,2795400.0],["2022-02-01",47.8512,49.3393,47.509,49.2359,2535600.0],["2022-02-02",49.3871,50.167,48.9653,50.0476,3809400.0],["2022-02-03",49.5064,49.8009,48.8857,49.395,2088100.0],["2022-02-04",49.6497,50.5092,49.4746,50.0476,2908100.0],["2022-02-07",50.0476,50.8116,49.7134,50.342,2093600.0],["2022-02-08",50.3023,50.4375,49.4189,49.9203,2047900.0],["2022-02-09",50.1988,51.1458,50.0635,50.6445,2107300.0],["2022-02-10",50.2227,51.5676,49.7452,50.1511,2470000.0],["2022-02-11",50.4296,51.4084,50.0874,51.3368,2585000.0],["2022-02-14",51.106,51.2413,49.8566,50.0715,2465700.0],["2022-02-15",49.594,50.1829,49.3553,49.6815,1907800.0],["2022-02-16",50.0396,50.5649,49.4428,49.8566,2081400.0],["2022-02-17",49.8646,50.1829,49.3871,49.8168,1901000.0],["2022-02-18",49.3155,49.9362,48.9016,49.1881,2304800.0],["2022-02-22",50.1988,50.2306,47.135,47.8751,2840600.0],["2022-02-23",48.0342,48.8539,47.891,48.3685,2303700.0],["2022-02-24",48.6549,49.0528,47.4613,48.9653,3600200.0],["2022-02-25",49.1643,50.9548,49.0688,50.9309,3735800.0],["2022-02-28",50.5569,52.3077,50.4296,51.9655,6241000.0],["2022-03-01",52.3077,52.3077,50.0715,50.7877,4844000.0],["2022-03-02",51.9018,53.756,51.4243,53.3899,5726800.0],["2022-03-03",53.3183,54.1698,52.9523,53.8833,3629800.0],["2022-03-04",53.6048,54.504,53.4059,54.4483,2857600.0],["2022-03-07",54.9099,55.6261,53.4059,54.52,3256700.0],["2022-03-08",55.3476,55.6261,52.7772,53.1114,3854400.0],["2022-03-09",52.6339,53.8992,51.9734,53.0079,3065900.0],["2022-03-10",53.1671,53.9709,53.0,53.7242,2053200.0],["2022-03-11",53.6525,54.0664,52.5384,52.5703,3287500.0],["2022-03-14",52.0132,52.8806,50.5012,51.3447,4108800.0],["2022-03-15",50.3977,51.3766,49.4985,51.1378,3613000.0],["2022-03-16",51.305,51.6153,50.3261,51.4562,3201400.0],["2022-03-17",52.1246,53.3979,51.8143,53.2069,2924800.0],["2022-03-18",53.3342,53.6446,52.8647,53.3183,8652800.0],["2022-03-21",54.1141,54.7508,53.8038,54.5279,2197500.0],["2022-03-22",54.4085,54.7269,53.8197,54.3528,1873500.0],["2022-03-23",54.9019,55.3635,54.703,54.886,1957000.0],["2022-03-24",55.2521,56.5015,55.1964,56.0479,3036700.0],["2022-03-25",56.0479,57.5679,55.9922,57.5122,2310400.0],["2022-03-28",56.5015,56.8119,56.1354,56.5333,1877300.0],["2022-03-29",55.5784,56.788,55.3317,56.6925,2140600.0],["2022-03-30",57.0983,57.4246,56.6447,57.0665,1749900.0],["2022-03-31",56.8198,57.5917,56.1673,56.2071,2834200.0],["2022-04-01",56.3025,57.2336,56.215,56.8437,2048900.0],["2022-04-04",57.1143,57.2575,56.4299,56.6368,1749900.0],["2022-04-05",56.8596,57.2336,55.5306,55.5784,2174200.0],["2022-04-06",55.8251,56.8517,55.3476,56.3423,2193000.0],["2022-04-07",56.5015,56.8198,55.3715,56.414,1747200.0],["2022-04-08",56.6527,57.1143,56.223,56.9869,1907800.0],["2022-04-11",56.5015,56.7562,55.6739,55.9126,2086600.0],["2022-04-12",56.215,57.162,56.2071,56.3503,1661900.0],["2022-04-13",56.7721,57.1938,56.215,56.7402,1582500.0],["2022-04-14",56.7323,57.17,56.3901,56.7402,1702500.0],["2022-04-18",57.1143,58.3955,56.7084,57.6952,4433700.0],["2022-04-19",57.361,58.1488,57.2336,57.4326,2317000.0],["2022-04-20",57.7748,58.7775,57.6077,58.5865,2423200.0],["2022-04-21",58.8889,59.7404,56.7721,56.8755,3750700.0],["2022-04-22",56.7323,56.8596,55.0691,55.1327,3336600.0],["2022-04-25",53.756,53.8197,51.2492,52.7613,3516200.0],["2022-04-26",53.0318,53.4695,51.9416,51.9416,2357300.0],["2022-04-27",52.1246,52.8408,51.6074,52.1246,2383300.0],["2022-04-28",52.4907,53.5968,51.679,53.2547,2390600.0],["2022-04-29",53.3878,53.6542,50.9585,51.1119,2719000.0],["2022-05-02",50.9666,51.6446,50.3048,51.5477,2797900.0],["2022-05-03",51.5477,52.9197,51.5477,52.5565,2992800.0],["2022-05-04",53.2426,54.6469,52.2095,54.3563,3503500.0],["2022-05-05",54.5339,54.5339,50.8536,51.693,4076600.0],["2022-05-06",52.0804,52.9924,50.6034,52.9439,2773400.0],["2022-05-09",51.9593,52.1288,49.5381,49.8044,3943900.0],["2022-05-10",50.3209,51.7818,49.6511,50.4259,3712600.0],["2022-05-11",51.015,52.4355,49.7157,49.8609,2903700.0],["2022-05-12",49.9739,50.894,49.5139,50.6761,2651600.0],["2022-05-13",51.5154,52.4355,51.3217,52.1772,2148900.0],["2022-05-16",52.3144,53.1376,52.2741,52.613,1935900.0],["2022-05-17",53.1699,53.8721,52.5,53.7268,2398700.0],["2022-05-18",53.9528,53.9689,51.7091,52.2902,2552300.0],["2022-05-19",51.1764,52.0965,50.8133,51.0796,2294800.0],["2022-05-20",51.4912,51.7091,50.1515,51.2814,2212300.0],["2022-05-23",51.7979,51.9109,51.0312,51.2975,2407700.0],["2022-05-24",50.9585,51.5558,50.1918,51.4347,2199900.0],["2022-05-25",51.5638,52.6292,51.4912,52.5727,3153200.0],["2022-05-26",52.9439,53.4524,52.7906,53.1215,1820900.0],["2022-05-27",52.952,54.1545,52.7664,54.1142,1752700.0],["2022-05-31",54.4047,54.7598,52.8309,53.1457,5397500.0],["2022-06-01",53.5492,54.3886,52.726,53.9528,2558000.0],["2022-06-02",53.6864,54.5984,53.5008,54.4047,1715100.0],["2022-06-03",54.3967,54.6065,53.9124,54.2917,1539900.0],["2022-06-06",54.6469,54.7921,53.9447,54.1868,1525600.0],["2022-06-07",53.9931,55.8252,53.8801,55.801,2094000.0],["2022-06-08",55.6557,56.2691,54.9051,55.2764,1976400.0],["2022-06-09",55.0746,55.1472,53.3636,53.4201,1747700.0],["2022-06-10",52.4597,52.8794,51.5316,52.2498,2587700.0],["2022-06-13",50.8455,50.9262,48.6907,49.3121,3858800.0],["2022-06-14",49.5946,50.1676,48.1741,48.7391,2810400.0],["2022-06-15",48.7633,49.296,47.02,48.1741,3090600.0],["2022-06-16",46.8505,47.0604,44.7037,44.9781,4979100.0],["2022-06-17",44.8571,45.3332,42.2502,43.0896,8283500.0],["2022-06-21",44.1791,45.2606,43.8805,44.8248,3820300.0],["2022-06-22",43.1138,44.2195,42.5488,43.4366,3740800.0],["2022-06-23",43.6949,43.8402,42.1211,43.025,3352200.0],["2022-06-24",43.7191,44.4051,43.2187,44.0419,4258300.0],["2022-06-27",44.4697,46.0677,44.4697,45.7368,3580600.0],["2022-06-28",46.7053,47.5365,45.7529,45.987,3288000.0],["2022-06-29",46.673,46.7295,45.0346,45.301,2572300.0],["2022-06-30",44.389,45.2445,44.1065,44.7925,3841700.0],["2022-07-01",45.075,46.0031,43.937,45.8013,3130800.0],["2022-07-05",44.8167,44.8651,42.9927,44.4697,3492400.0],["2022-07-06",43.8886,44.8409,42.7426,43.7675,4450000.0],["2022-07-07",44.7199,45.874,44.7199,45.6076,2539800.0],["2022-07-08",45.874,46.3259,45.0104,45.8578,2253600.0],["2022-07-11",45.1799,45.2525,44.0581,45.0185,2911900.0],["2022-07-12",44.1388,44.7925,43.7352,44.389,2159300.0],["2022-07-13",43.5819,44.8813,43.5819,44.4132,1857500.0],["2022-07-14",43.0654,44.3325,42.5811,44.2679,3525100.0],["2022-07-15",45.1799,45.2848,44.3648,44.9539,1963400.0],["2022-07-18",45.5996,46.3259,45.5431,45.9708,2211400.0],["2022-07-19",46.0031,47.3348,46.0031,47.1007,2111200.0],["2022-07-20",46.8344,47.5285,46.3824,47.1572,2065900.0],["2022-07-21",45.9547,47.1411,45.3817,47.133,2752200.0],["2022-07-22",47.48,47.8432,46.4712,46.8021,1474500.0],["2022-07-25",47.2944,47.8513,46.7133,47.7302,2579900.0],["2022-07-26",48.1176,48.7472,47.9159,48.4566,2589200.0],["2022-07-27",48.7229,48.8682,47.9643,48.6584,2144100.0],["2022-07-28",49.1345,49.2072,47.8271,48.7229,2203700.0],["2022-07-29",49.2763,49.6534,48.7516,48.973,2843700.0],["2022-08-01",48.3581,48.6943,47.4236,48.4647,2314700.0],["2022-08-02",48.3581,48.6123,47.1941,48.2106,3496500.0],["2022-08-03",48.6123,48.9402,47.7925,48.35,2370800.0],["2022-08-04",48.0548,48.0548,47.1613,47.2351,2583600.0],["2022-08-05",46.8908,48.145,46.5219,47.9974,2365700.0],["2022-08-08",48.186,49.2353,48.186,48.5385,2631300.0],["2022-08-09",48.8336,50.4896,48.7762,50.3174,3121200.0],["2022-08-10",50.7847,51.2027,50.1944,51.0388,2251600.0],["2022-08-11",51.8422,53.6211,51.6126,53.2522,3234900.0],["2022-08-12",53.0554,53.203,52.58,52.7521,2113700.0],["2022-08-15",51.5143,52.293,51.0716,52.0389,1934000.0],["2022-08-16",52.1783,52.498,51.67,51.8913,1840600.0],["2022-08-17",51.5798,52.1619,51.0716,51.6126,1828900.0],["2022-08-18",51.9979,52.7767,51.9979,52.7111,1739100.0],["2022-08-19",52.5554,52.7603,52.2357,52.4242,1478200.0],["2022-08-22",52.0225,52.3176,51.5798,52.0553,1954500.0],["2022-08-23",52.7029,53.5637,52.5963,53.121,2008000.0],["2022-08-24",53.2112,54.3343,53.0062,54.1949,2441500.0],["2022-08-25",54.449,54.8097,54.0965,54.6376,1928400.0],["2022-08-26",54.6376,54.7851,53.1538,53.1538,1650700.0],["2022-08-29",52.9161,53.5473,52.6291,52.8751,1475900.0],["2022-08-30",52.2439,52.2439,51.5552,51.67,1848400.0],["2022-08-31",50.7519,51.3175,50.0223,50.1944,3672200.0],["2022-09-01",49.6206,49.6452,48.309,48.7926,2535700.0],["2022-09-02",49.9649,50.4649,49.3255,49.637,2502900.0],["2022-09-06",50.1125,50.1862,48.6697,48.8254,1947200.0],["2022-09-07",48.1778,49.637,47.8417,49.4976,1898100.0],["2022-09-08",49.4812,50.2928,49.2271,50.26,1687000.0],["2022-09-09",51.0142,51.4569,50.6617,51.2273,1352900.0],["2022-09-12",51.8258,52.5718,51.4569,52.3586,1572600.0],["2022-09-13",51.2847,51.8995,50.26,50.5633,3225200.0],["2022-09-14",50.965,52.4406,50.9568,52.0061,3735100.0],["2022-09-15",51.0552,52.1537,50.883,51.2027,2628800.0],["2022-09-16",50.883,50.9978,48.7762,49.3665,5467300.0],["2022-09-19",48.1614,49.9239,48.145,49.9239,1851900.0],["2022-09-20",49.6288,49.678,48.4155,48.9402,1999400.0],["2022-09-21",49.7681,49.8337,47.8909,47.8991,2874500.0],["2022-09-22",48.4401,48.4729,47.2105,47.2351,2168900.0],["2022-09-23",45.6775,45.7103,42.5296,43.251,4643700.0],["2022-09-26",42.9887,43.251,41.3983,41.4639,3765800.0],["2022-09-27",42.2919,42.9231,41.4475,41.7918,3008300.0],["2022-09-28",42.1361,43.5543,41.718,43.3985,3812400.0],["2022-09-29",42.9887,42.9887,41.6033,42.6116,3203500.0],["2022-09-30",42.4804,42.8493,41.8328,42.0049,3877200.0],["2022-10-03",43.4067,44.1445,43.2182,43.8986,2579100.0],["2022-10-04",44.7348,46.2186,44.5462,46.1694,2758500.0],["2022-10-05",45.7513,46.694,45.1283,46.3333,2367200.0],["2022-10-06",45.8907,46.9645,45.407,45.6037,2246000.0],["2022-10-07",45.5217,45.6119,44.2265,44.702,3595600.0],["2022-10-10",44.62,45.489,43.5953,43.6855,1921800.0],["2022-10-11",43.169,44.62,43.128,43.9314,2358100.0],["2022-10-12",43.5133,44.0626,43.0133,43.8248,1683800.0],["2022-10-13",43.3494,45.8251,43.1362,45.6447,2243700.0],["2022-10-14",45.4234,45.9726,44.0544,44.3249,2710600.0],["2022-10-17",44.8659,45.448,44.7594,44.9233,2576200.0],["2022-10-18",45.5545,46.2186,44.9889,45.6365,2224700.0],["2022-10-19",45.4644,45.9644,45.0381,45.202,2938300.0],["2022-10-20",45.1856,45.8251,44.6692,45.1446,2697500.0],["2022-10-21",45.4398,46.5055,44.8823,46.3989,2343400.0],["2022-10-24",46.694,46.7268,45.8579,46.1612,2228300.0],["2022-10-25",46.03,47.2597,45.8087,47.2105,1930600.0],["2022-10-26",47.4564,48.2598,47.3252,47.9073,2663300.0],["2022-10-27",48.7106,48.8828,48.1286,48.2844,2454700.0],["2022-10-28",48.7516,48.9976,47.6859,48.9566,2544000.0],["2022-10-31",48.7692,49.6686,48.561,49.4021,2481000.0],["2022-11-01",49.9684,50.3599,49.7103,50.0184,2505000.0],["2022-11-02",50.1766,50.9678,49.069,49.1856,3658200.0],["2022-11-03",48.9024,49.7353,48.1696,49.3855,2100000.0],["2022-11-04",50.2766,50.8429,49.1773,50.5847,2976700.0],["2022-11-07",50.9511,51.5341,50.3349,51.5175,2129500.0],["2022-11-08",51.5841,52.3836,51.1344,52.1837,2090300.0],["2022-11-09",51.8589,51.9255,50.593,50.6847,3000600.0],["2022-11-10",52.0505,52.8416,51.6507,52.8,2627200.0],["2022-11-11",53.383,54.1242,52.9832,53.841,2695700.0],["2022-11-14",54.0242,54.7987,53.5662,53.6161,2393600.0],["2022-11-15",53.9992,54.8737,53.6161,54.3407,2267000.0],["2022-11-16",53.9159,54.3157,53.4246,53.891,1586300.0],["2022-11-17",53.0581,53.1248,52.0505,52.9665,1862000.0],["2022-11-18",52.6418,53.7244,52.2587,53.6911,3050800.0],["2022-11-21",53.0748,53.1414,51.3093,52.6334,2594400.0],["2022-11-22",53.4496,54.6488,53.233,54.4823,4121000.0],["2022-11-23",53.9326,54.8903,53.7327,54.6488,1558400.0],["2022-11-25",54.7571,55.0569,54.3906,54.4823,757200.0],["2022-11-28",53.3996,53.9576,53.0332,53.0665,1680400.0],["2022-11-29",53.5495,54.2324,53.3663,54.0575,2158700.0],["2022-11-30",54.4073,56.2145,54.0075,55.7315,6810700.0],["2022-12-01",56.1229,56.7725,55.7564,55.9646,2824900.0],["2022-12-02",55.4067,56.2645,55.2151,55.9646,1883900.0],["2022-12-05",56.1812,56.2811,54.0076,54.3906,2261500.0],["2022-12-06",54.2907,54.8404,52.5252,52.9665,2240100.0],["2022-12-07",52.9416,53.7161,52.725,53.1747,1793200.0],["2022-12-08",53.9326,54.1824,52.8999,53.3996,2397500.0],["2022-12-09",53.0665,53.9826,52.8833,52.9249,2060500.0],["2022-12-12",53.233,54.9486,53.1414,54.9236,2751900.0],["2022-12-13",55.9647,56.4477,55.0819,55.7648,2993200.0],["2022-12-14",55.8647,56.2311,55.1985,55.4566,2410600.0],["2022-12-15",54.882,54.882,53.4662,53.866,2176900.0],["2022-12-16",53.1081,53.9826,52.6084,53.7077,5863800.0],["2022-12-19",53.9243,54.2158,52.4919,52.775,2117000.0],["2022-12-20",52.7167,53.1747,52.4252,52.8833,2952100.0],["2022-12-21",53.6328,54.4073,53.3413,54.1408,2099300.0],["2022-12-22",53.8327,53.9576,52.192,53.3913,1973700.0],["2022-12-23",53.5995,54.6155,53.5412,54.5989,1419800.0],["2022-12-27",54.7821,55.2484,54.4906,55.0402,1566700.0],["2022-12-28",54.9819,55.0402,53.5662,53.7244,1298700.0],["2022-12-29",53.6744,55.2401,53.4912,54.9236,1276400.0],["2022-12-30",54.5905,54.907,54.3074,54.7154,1921600.0],["2023-01-03",54.6655,54.8987,52.6834,53.2497,2847900.0],["2023-01-04",52.75,54.0742,52.6667,53.6661,2833900.0],["2023-01-05",53.3413,54.324,53.0998,53.9909,2319100.0],["2023-01-06",54.7571,55.8147,54.6571,55.44,1968700.0],["2023-01-09",56.1395,56.6642,55.8231,56.3727,2321500.0],["2023-01-10",56.9141,57.7802,56.1812,57.7219,2697000.0],["2023-01-11",58.055,58.4964,57.5387,58.3715,2565200.0],["2023-01-12",58.6546,59.4541,58.2465,59.071,2537300.0],["2023-01-13",58.8878,59.0794,58.4631,58.9877,1598300.0],["2023-01-17",59.1293,59.604,58.0217,58.3965,2365100.0],["2023-01-18",59.0211,59.2876,57.0723,57.1722,1828800.0],["2023-01-19",56.9057,58.4214,56.6309,57.9634,3154200.0],["2023-01-20",58.0966,58.4048,57.4054,58.055,2210700.0],["2023-01-23",58.2965,58.638,57.7219,58.0716,2127400.0],["2023-01-24",56.2894,58.0633,56.2894,57.8884,2973900.0],["2023-01-25",57.3804,57.5553,56.4393,57.497,2782600.0],["2023-01-26",58.0883,58.1549,57.2055,57.9134,2373900.0],["2023-01-27",57.8839,57.9261,57.0732,57.6221,2498700.0],["2023-01-30",57.1492,57.3688,56.7608,56.8115,2366000.0],["2023-01-31",56.9635,57.8839,56.3639,57.8248,2568300.0],["2023-02-01",57.2337,58.1794,56.7355,57.6221,2241600.0],["2023-02-02",57.867,58.0696,57.1746,58.019,2390000.0],["2023-02-03",58.095,58.5425,57.5292,57.8923,1966700.0],["2023-02-06",57.7065,58.0274,56.9212,57.5883,1953900.0],["2023-02-07",57.7825,58.5256,57.3012,58.3398,1830000.0],["2023-02-08",58.2385,58.5847,57.6896,58.0527,1654600.0],["2023-02-09",58.3314,58.4918,57.183,57.3941,1858100.0],["2023-02-10",57.943,58.7536,57.6897,58.6438,2879400.0],["2023-02-13",58.6016,59.2349,58.3652,59.0238,1583900.0],["2023-02-14",58.9225,59.6824,58.4665,58.914,1965300.0],["2023-02-15",58.2638,58.8887,57.7319,58.8296,1828300.0],["2023-02-16",58.3314,58.9394,58.0696,58.4243,1529600.0],["2023-02-17",57.6305,57.8754,56.7693,56.7946,3815700.0],["2023-02-21",56.3893,56.5159,55.4098,55.8404,2323000.0],["2023-02-22",55.7644,56.6426,55.4604,56.0515,2234000.0],["2023-02-23",56.9212,57.5292,56.3471,57.4026,1888200.0],["2023-02-24",56.7946,57.3266,56.5582,57.0479,2364100.0],["2023-02-27",57.2337,57.6981,56.9719,57.3688,2254800.0],["2023-02-28",57.5292,57.7825,55.072,55.2662,5990900.0],["2023-03-01",55.4604,56.0177,55.1649,55.8657,2606400.0],["2023-03-02",55.832,56.3386,55.3084,56.2964,2635800.0],["2023-03-03",56.1022,57.5714,55.9671,57.2928,2313000.0],["2023-03-06",57.2675,58.095,57.1408,57.9683,2252300.0],["2023-03-07",57.715,57.9599,56.9972,57.0141,2253800.0],["2023-03-08",56.9381,57.3181,56.0346,56.651,1785100.0],["2023-03-09",57.0226,57.639,55.3929,55.4267,1750100.0],["2023-03-10",55.5364,55.6209,54.0672,54.3796,2652600.0],["2023-03-13",53.3241,54.8862,52.1588,53.7378,3446500.0],["2023-03-14",54.4049,55.6884,53.4676,54.3627,3174000.0],["2023-03-15",52.7921,52.7921,50.6304,51.4073,4705100.0],["2023-03-16",50.5376,51.6691,49.119,51.5255,4312700.0],["2023-03-17",51.2806,51.2806,49.7438,50.2336,8938400.0],["2023-03-20",50.546,51.7113,50.3856,51.306,2663000.0],["2023-03-21",52.1081,52.6654,51.7619,52.2432,3106800.0],["2023-03-22",52.1504,52.505,50.8078,50.85,2435900.0],["2023-03-23",51.0358,51.3735,49.1358,49.5158,2835700.0],["2023-03-24",48.587,50.3011,48.2492,50.2251,2202500.0],["2023-03-27",50.9766,51.6015,50.5376,51.2215,1954000.0],["2023-03-28",50.85,51.7197,50.7571,51.4917,1632000.0],["2023-03-29",52.1757,52.4712,51.9815,52.3615,2171100.0],["2023-03-30",52.9863,53.0539,52.4881,52.8006,1461500.0],["2023-03-31",53.0708,53.6956,52.8259,53.6534,2112700.0],["2023-04-03",55.0805,55.7982,54.5738,54.9369,3229700.0],["2023-04-04",55.3507,55.8826,54.1263,54.92,3626600.0],["2023-04-05",55.0551,55.7729,54.7511,55.7222,2640600.0],["2023-04-06",55.8489,56.0093,55.3,55.4689,2031400.0],["2023-04-10",55.4013,55.8911,55.1902,55.7897,1450400.0],["2023-04-11",56.1359,56.5497,55.7982,56.0937,1552900.0],["2023-04-12",56.3386,56.5075,55.7813,55.9417,1940000.0],["2023-04-13",55.9164,56.5835,55.8066,56.3808,1496500.0],["2023-04-14",56.4062,56.879,56.3302,56.6004,1685600.0],["2023-04-17",56.6679,56.9804,55.7982,56.0768,1409100.0],["2023-04-18",56.0431,56.3893,55.7897,56.3555,1476700.0],["2023-04-19",56.1444,56.1444,55.5786,56.0262,1242400.0],["2023-04-20",55.2662,55.7897,54.9285,55.7729,1636900.0],["2023-04-21",56.1359,56.1444,55.376,55.9839,1444000.0],["2023-04-24",56.0515,56.7102,55.9586,56.5666,2112600.0],["2023-04-25",56.1444,56.1697,55.3253,55.3507,1632300.0],["2023-04-26",55.0551,55.7982,54.4303,54.6498,1982600.0],["2023-04-27",54.5654,55.2916,54.2614,55.1396,1690000.0],["2023-04-28",55.0067,56.3607,54.921,56.0522,1955900.0],["2023-05-01",55.6837,56.4892,55.5895,56.0351,1740100.0],["2023-05-02",55.7008,55.8122,53.0786,53.7642,2662700.0],["2023-05-03",53.2157,55.0067,52.7873,53.8327,3589200.0],["2023-05-04",53.8584,54.1584,52.5816,53.6699,2610400.0],["2023-05-05",54.8182,55.6152,54.6982,55.281,1706000.0],["2023-05-08",55.8294,55.8979,54.1412,54.4326,1658400.0],["2023-05-09",53.9698,55.2467,53.8584,54.7239,2096000.0],["2023-05-10",55.2124,55.2809,53.5585,54.1669,1979000.0],["2023-05-11",53.5328,54.4754,53.5328,53.8413,2293000.0],["2023-05-12",54.2012,54.6468,53.8841,54.604,2501500.0],["2023-05-15",50.9449,51.6047,48.3998,49.6595,20718300.0],["2023-05-16",49.3167,49.6337,48.057,48.4855,9415800.0],["2023-05-17",48.8968,49.4881,47.9113,49.0167,5842500.0],["2023-05-18",48.5968,50.1051,48.4597,50.0279,4901300.0],["2023-05-19",50.3964,50.6792,49.8051,50.1479,3587700.0],["2023-05-22",49.9165,50.405,49.4281,49.7794,2957300.0],["2023-05-23",50.0793,50.8849,49.7966,50.165,3996900.0],["2023-05-24",50.3536,50.4136,49.5652,50.165,2546700.0],["2023-05-25",49.608,49.7109,48.8111,49.3338,2978700.0],["2023-05-26",49.5909,49.6594,48.8882,49.1024,2790400.0],["2023-05-30",48.7425,49.4966,48.6397,49.1624,3025500.0],["2023-05-31",48.5112,48.8368,48.1512,48.554,5094200.0],["2023-06-01",48.674,49.2567,48.1684,48.7682,3434000.0],["2023-06-02",49.7023,50.4907,49.0596,50.3364,3452100.0],["2023-06-05",50.842,50.842,50.1308,50.3193,1897200.0],["2023-06-06",49.728,50.9277,49.7023,50.8249,2512500.0],["2023-06-07",51.2619,51.8446,50.8849,51.7847,2695300.0],["2023-06-08",51.8018,52.0503,51.0048,52.0246,3159700.0],["2023-06-09",51.8618,51.9817,51.1077,51.2791,2816400.0],["2023-06-12",50.8934,51.6818,50.8249,51.2448,2914200.0],["2023-06-13",51.7075,52.3417,51.6218,51.6561,4780300.0],["2023-06-14",51.9732,52.3245,51.4333,51.7847,2526700.0],["2023-06-15",51.8789,52.6159,51.7675,52.3674,2992800.0],["2023-06-16",52.4445,52.6673,51.9989,52.2303,7633300.0],["2023-06-20",51.8961,51.9046,50.6106,50.8335,3237600.0],["2023-06-21",50.5164,50.8849,50.1822,50.6278,4272500.0],["2023-06-22",50.5335,50.5592,49.6166,49.8651,3053800.0],["2023-06-23",49.3081,49.7623,49.1624,49.4366,3427800.0],["2023-06-26",49.5738,50.4907,49.5738,50.2165,2138100.0],["2023-06-27",50.2165,51.2362,50.1393,50.9877,2918000.0],["2023-06-28",51.1334,51.8961,50.6107,51.8618,2623200.0],["2023-06-29",52.0589,52.7444,51.9817,52.693,2428900.0],["2023-06-30",53.5242,53.5242,52.7359,52.8901,2603500.0],["2023-07-03",52.9844,53.6956,52.9329,53.4728,1166400.0],["2023-07-05",53.3357,53.6528,52.513,52.7787,2096700.0],["2023-07-06",52.3674,52.4788,51.8618,52.2217,2070000.0],["2023-07-07",52.016,53.3186,52.016,53.2757,3614400.0],["2023-07-10",53.1729,53.7985,53.0615,53.4728,2635500.0],["2023-07-11",53.8499,54.6125,53.7727,54.2783,3015700.0],["2023-07-12",54.8525,55.2124,54.5697,55.161,2462900.0],["2023-07-13",55.4695,56.0093,55.2724,55.9751,3182200.0],["2023-07-14",55.4952,55.5552,54.4669,54.6125,2661400.0],["2023-07-17",54.6468,54.8953,54.2355,54.3383,1942900.0],["2023-07-18",54.1669,55.5295,54.1412,55.1181,2506400.0],["2023-07-19",55.1181,55.8808,55.1096,55.5038,2310200.0],["2023-07-20",55.8722,56.5406,55.6237,56.4978,2264900.0],["2023-07-21",56.8149,57.1491,56.2836,56.9777,2014500.0],["2023-07-24",57.2091,58.1431,57.1405,57.629,2417100.0],["2023-07-25",57.6804,58.0831,57.2691,57.8775,3117800.0],["2023-07-26",57.5261,58.3745,57.5261,57.9289,1836700.0],["2023-07-27",58.0746,58.3573,57.3547,57.3633,2858900.0],["2023-07-28",57.6804,57.9974,57.329,57.6033,2325500.0],["2023-07-31",57.8075,58.277,57.7641,58.277,5122300.0],["2023-08-01",58.0683,58.1726,57.2251,57.8945,2438300.0],["2023-08-02",57.3207,57.3207,56.5645,56.9556,2151300.0],["2023-08-03",56.9382,57.7815,56.8513,57.3381,1988300.0],["2023-08-04",57.5294,58.1379,56.6775,56.7209,2312800.0],["2023-08-07",56.7209,57.0252,56.408,56.6774,3257300.0],["2023-08-08",56.1472,56.3037,54.8085,55.7647,3240200.0],["2023-08-09",56.069,56.6775,55.5735,55.9386,2867700.0],["2023-08-10",56.3819,56.9817,56.1994,56.634,2226900.0],["2023-08-11",56.7644,57.6858,56.6948,57.5815,1856800.0],["2023-08-14",57.7901,58.1813,56.7383,57.3294,1913600.0],["2023-08-15",56.9469,57.1643,56.6079,56.8774,1942800.0],["2023-08-16",56.7209,57.2599,56.521,56.7122,2605200.0],["2023-08-17",57.086,57.399,56.4688,56.7992,3269600.0],["2023-08-18",56.3124,57.2425,56.3037,57.0252,2182400.0],["2023-08-21",57.1382,57.312,56.408,56.7296,1782500.0],["2023-08-22",56.8513,57.0599,56.3558,56.3819,1509800.0],["2023-08-23",55.9733,56.4254,55.3214,56.2428,1577600.0],["2023-08-24",55.9559,56.8165,55.9559,55.9646,1941700.0],["2023-08-25",56.3471,56.9296,56.2254,56.4601,2239200.0],["2023-08-28",56.7992,57.1121,56.5818,56.8339,1342800.0],["2023-08-29",56.8513,56.9295,56.5471,56.7209,1733900.0],["2023-08-30",56.8513,57.2425,56.7122,56.8774,1896000.0],["2023-08-31",57.1121,57.2338,56.6427,56.6774,3436400.0],["2023-09-01",57.3294,57.6945,56.6688,56.9817,2897500.0],["2023-09-05",57.1469,57.5381,56.9556,57.0773,2414500.0],["2023-09-06",56.8079,56.8426,55.0258,55.3301,4068200.0],["2023-09-07",55.1301,56.2341,54.7911,55.9038,5663700.0],["2023-09-08",56.2341,56.7209,56.1298,56.3037,3357700.0],["2023-09-11",56.7209,56.9035,55.8169,56.095,2727700.0],["2023-09-12",56.3906,57.9031,56.3123,57.6511,3909600.0],["2023-09-13",57.7293,58.3204,57.3207,58.2422,3478200.0],["2023-09-14",58.8681,59.6417,58.7898,59.5722,4497300.0],["2023-09-15",59.1115,59.746,58.6073,58.7116,7156300.0],["2023-09-18",59.1288,59.3896,58.3117,59.2766,4689600.0],["2023-09-19",59.6765,59.6765,58.3465,58.9202,4403300.0],["2023-09-20",58.8507,59.3027,58.2074,58.2509,5947400.0],["2023-09-21",58.1465,58.4334,56.9904,57.3642,8684000.0],["2023-09-22",58.2074,58.616,57.1816,57.5381,15192600.0],["2023-09-25",57.1121,58.1553,56.9556,57.8423,59253300.0],["2023-09-26",57.538,57.8162,55.8169,56.0516,8473900.0],["2023-09-27",56.3732,56.6253,55.7995,56.0777,8827800.0],["2023-09-28",55.9994,56.8861,55.9994,56.408,8411700.0],["2023-09-29",56.4514,56.5036,54.9041,55.1388,6587900.0],["2023-10-02",55.3561,55.5561,53.5567,53.7653,5811900.0],["2023-10-03",53.3481,53.887,52.7657,53.8783,6405200.0],["2023-10-04",53.1395,53.635,52.6614,53.3307,5428800.0],["2023-10-05",52.8526,54.4521,52.8439,54.2782,5458300.0],["2023-10-06",54.3217,55.6082,53.8262,55.1997,5106100.0],["2023-10-09",56.1993,57.512,55.9386,57.3294,5414200.0],["2023-10-10",57.2947,58.2248,57.2947,58.1205,4060500.0],["2023-10-11",58.1118,58.729,57.8945,58.642,3936900.0],["2023-10-12",58.955,59.4592,58.755,59.1984,3669700.0],["2023-10-13",59.9808,60.3719,59.6417,60.0851,3597600.0],["2023-10-16",60.4154,61.1369,60.2241,60.9109,4143600.0],["2023-10-17",60.937,61.3368,60.0764,60.4241,4641200.0],["2023-10-18",60.4241,60.6327,59.5113,59.6678,3802800.0],["2023-10-19",59.6591,60.6762,59.3636,60.1633,4445200.0],["2023-10-20",59.946,60.0155,58.4682,58.7464,4004400.0],["2023-10-23",58.303,58.5203,57.8857,58.0161,3006700.0],["2023-10-24",58.1987,58.4943,57.6424,57.8945,2935500.0],["2023-10-25",57.851,58.2074,57.3468,57.6076,2913000.0],["2023-10-26",56.9643,58.0596,56.9122,57.6511,2497900.0],["2023-10-27",57.7467,57.7467,56.5384,56.8861,3265400.0],["2023-10-30",57.1469,57.5207,56.3558,57.0339,3515500.0],["2023-10-31",56.9148,57.5146,56.5354,57.5146,4062200.0],["2023-11-01",57.841,58.185,56.4561,56.9324,4952300.0],["2023-11-02",56.5443,58.829,56.5443,58.7937,5098100.0],["2023-11-03",58.829,59.3936,58.4673,58.9613,3466800.0],["2023-11-06",59.2259,59.3142,58.3526,58.4673,2703800.0],["2023-11-07",57.7087,57.938,56.9677,57.0736,3465600.0],["2023-11-08",56.756,56.9677,55.865,56.1297,2941400.0],["2023-11-09",56.8266,56.8354,56.2885,56.3061,3344500.0],["2023-11-10",56.8795,57.2853,56.5531,56.7736,3039200.0],["2023-11-13",56.606,57.2765,56.2532,57.0383,2912000.0],["2023-11-14",57.841,58.4585,57.7263,57.9822,3281200.0],["2023-11-15",58.0704,59.1466,57.9645,58.3262,2881200.0],["2023-11-16",57.9116,58.3967,57.0559,57.7969,3224600.0],["2023-11-17",58.2203,59.1024,57.9469,58.7761,3071900.0],["2023-11-20",59.0848,59.42,58.6878,59.0054,3198700.0],["2023-11-21",58.9966,59.1554,58.335,59.0231,2606100.0],["2023-11-22",58.2909,58.8819,57.9204,58.8025,2479600.0],["2023-11-24",58.8643,59.4465,58.7849,59.3847,1054700.0],["2023-11-27",59.1289,59.3583,58.6967,59.2877,2370800.0],["2023-11-28",59.4906,59.7552,59.076,59.0936,2393500.0],["2023-11-29",59.323,59.6141,59.076,59.4465,2818500.0],["2023-11-30",59.7464,60.8138,59.667,60.7344,6675900.0],["2023-12-01",60.6638,61.9076,60.5491,61.6341,3775900.0],["2023-12-04",62.1458,62.5163,61.7047,61.9341,4073500.0],["2023-12-05",61.8811,62.0664,61.0519,61.1137,2777400.0],["2023-12-06",61.2372,61.5107,60.3551,60.3992,3599400.0],["2023-12-07",60.6197,60.805,59.2877,59.3406,4458700.0],["2023-12-08",59.6141,60.3727,59.5082,60.1963,3533200.0],["2023-12-11",59.9846,60.0992,59.2524,59.3053,4128400.0],["2023-12-12",58.8819,58.9084,57.841,58.2732,3787900.0],["2023-12-13",58.2115,59.3847,57.7704,59.3759,6489300.0],["2023-12-14",59.8523,61.2725,59.817,60.5227,6583600.0],["2023-12-15",60.0551,60.6109,59.2877,59.9228,23075300.0],["2023-12-18",60.7167,61.2019,60.0993,60.2051,5001500.0],["2023-12-19",60.3815,61.0696,60.2492,60.9902,4757800.0],["2023-12-20",60.999,61.4224,60.3021,60.3815,2616800.0],["2023-12-21",60.5844,61.3695,60.4257,61.3342,2415300.0],["2023-12-22",61.7488,62.1811,61.5371,61.89,2226200.0],["2023-12-26",62.1899,62.8868,61.9164,62.7544,1971100.0],["2023-12-27",62.481,63.0191,62.2516,62.6133,1819000.0],["2023-12-28",62.4633,62.7986,61.9958,62.2075,1654000.0],["2023-12-29",62.3751,62.3751,61.8723,61.9429,2244900.0],["2024-01-02",62.2252,63.0191,62.1458,62.6486,2854400.0],["2024-01-03",62.5516,63.6366,62.3663,63.2837,3016300.0],["2024-01-04",63.5572,63.9718,62.4016,62.5163,2993300.0],["2024-01-05",62.7456,63.4249,62.6398,63.1514,2775500.0],["2024-01-08",62.2164,62.9132,61.7047,62.8691,2249300.0],["2024-01-09",62.631,62.6839,61.9429,62.0929,2316300.0],["2024-01-10",62.4281,62.8691,61.9164,62.5075,2850200.0],["2024-01-11",62.5692,62.6309,61.1401,61.8547,3809000.0],["2024-01-12",62.8956,62.9397,62.0929,62.3222,3362500.0],["2024-01-16",62.1546,62.1899,61.2813,61.396,4326700.0],["2024-01-17",60.8579,61.7576,60.5491,60.9196,4145500.0],["2024-01-18",61.6341,63.1602,61.2636,62.8515,5018300.0],["2024-01-19",62.8515,62.9573,61.6165,61.7841,3850800.0],["2024-01-22",61.6871,62.234,61.1137,61.2019,3573500.0],["2024-01-23",61.0431,61.4665,60.7167,60.8491,3137200.0],["2024-01-24",61.2196,61.3078,60.3286,60.7432,2731100.0],["2024-01-25",61.1402,62.0135,60.8579,62.0047,2570300.0],["2024-01-26",61.9694,62.2075,61.6783,62.137,2757700.0],["2024-01-29",62.137,62.3338,61.3765,62.3159,2691000.0],["2024-01-30",61.788,62.5664,61.7343,62.477,2381700.0],["2024-01-31",62.5843,62.6469,61.0275,61.0633,3324200.0],["2024-02-01",61.2154,62.1907,60.9291,61.2691,2844900.0],["2024-02-02",60.9291,61.4212,60.1418,61.0991,2391400.0],["2024-02-05",60.5981,61.3765,59.9897,60.9202,2480100.0],["2024-02-06",60.9112,61.1796,60.5444,60.786,2473100.0],["2024-02-07",61.0723,61.3854,60.6696,61.3228,2643300.0],["2024-02-08",61.5375,61.7701,61.0275,61.7075,2667100.0],["2024-02-09",61.6807,62.1727,61.4749,61.7701,2143400.0],["2024-02-12",61.9491,62.9422,61.9491,62.8348,2704100.0],["2024-02-13",62.6827,62.9422,61.7254,62.1638,3168000.0],["2024-02-14",62.7811,62.8885,61.4212,61.8328,3221700.0],["2024-02-15",61.7433,63.8995,61.7433,63.5774,3600900.0],["2024-02-16",63.5238,64.8748,63.4701,64.4095,3233700.0],["2024-02-20",64.4453,64.7316,63.98,64.1411,2838300.0],["2024-02-21",64.3379,65.671,64.2842,65.6084,2896600.0],["2024-02-22",65.4026,66.0558,65.0626,65.9573,3242200.0],["2024-02-23",65.7068,65.8142,65.2416,65.2863,3076200.0],["2024-02-26",65.1163,65.9126,64.8121,65.2326,3664700.0],["2024-02-27",66.1005,67.711,65.671,66.5389,6118100.0],["2024-02-28",66.5389,66.9684,66.1094,66.5389,2884300.0],["2024-02-29",66.6552,67.3978,66.5568,67.2099,5043200.0],["2024-03-01",67.5231,67.5499,66.9326,67.2189,2465900.0],["2024-03-04",68.7667,68.7846,67.7199,68.4983,4357900.0],["2024-03-05",68.6056,69.9566,68.3104,69.3572,3530000.0],["2024-03-06",69.5809,69.7061,68.7667,69.4198,2625100.0],["2024-03-07",69.7867,69.9477,69.1961,69.2856,1868400.0],["2024-03-08",69.0977,69.5093,68.8025,69.0351,2111700.0],["2024-03-11",68.6593,69.3661,68.6504,69.1514,2364700.0],["2024-03-12",69.1246,69.5719,68.9278,69.4735,2002600.0],["2024-03-13",69.8314,70.1177,68.9278,68.9993,2603000.0],["2024-03-14",69.0977,69.2498,68.2746,68.9904,2622100.0],["2024-03-15",68.7041,69.7061,68.7041,68.8919,9522300.0],["2024-03-18",69.223,69.6882,68.8383,69.5988,2306800.0],["2024-03-19",69.7866,70.3414,69.5093,70.1356,2085400.0],["2024-03-20",69.8761,70.8514,69.8135,70.6187,1872700.0],["2024-03-21",70.7798,71.4776,70.5293,71.1019,2787800.0],["2024-03-22",71.2808,71.3792,70.6366,70.7082,2406500.0],["2024-03-25",70.9498,71.7729,70.6724,70.9677,2547700.0],["2024-03-26",70.905,71.1198,70.3056,70.3861,2639100.0],["2024-03-27",70.404,71.2271,70.3414,71.2182,3381400.0],["2024-03-28",71.4866,72.0503,71.1377,71.7282,3070600.0],["2024-04-01",71.755,71.755,70.9677,71.3166,1657100.0],["2024-04-02",71.5313,71.7729,71.1376,71.576,2186100.0],["2024-04-03",71.7192,71.9697,71.3971,71.7103,2822700.0],["2024-04-04",71.9787,72.3008,70.6993,70.8782,3102600.0],["2024-04-05",70.905,71.3882,70.3772,71.2629,1978000.0],["2024-04-08",71.5313,72.1934,71.2629,71.5582,2324200.0],["2024-04-09",71.8087,71.8087,70.6366,71.4597,2676200.0],["2024-04-10",70.9408,71.1287,70.2787,70.735,3399100.0],["2024-04-11",70.9587,71.0124,70.1982,70.9855,3246500.0],["2024-04-12",71.1555,71.7997,70.0908,70.4129,3692800.0],["2024-04-15",70.914,71.254,69.384,69.6525,2720100.0],["2024-04-16",69.7419,70.0372,68.2567,68.9635,3633600.0],["2024-04-17",69.2946,69.9656,68.9009,69.5004,2647200.0],["2024-04-18",69.5361,69.9835,69.2319,69.6793,2314700.0],["2024-04-19",69.8761,71.5313,69.7151,71.245,3044500.0],["2024-04-22",71.1824,72.3276,70.5829,71.4955,2566900.0],["2024-04-23",71.2808,71.9966,70.9677,71.8892,2184600.0],["2024-04-24",71.5761,72.5781,71.1824,72.426,1864800.0],["2024-04-25",72.3544,73.1955,71.8266,72.8107,2076400.0],["2024-04-26",72.7392,72.8376,72.1039,72.5244,1555100.0],["2024-04-29",72.3276,72.8644,72.3276,72.8465,2590700.0],["2024-04-30",72.7831,72.8646,71.3974,71.66,4163700.0],["2024-05-01",70.2743,71.5514,69.3505,69.6675,4848200.0],["2024-05-02",70.6275,70.8177,69.432,69.6946,2666500.0],["2024-05-03",69.7762,70.0479,69.0425,69.9482,2235400.0],["2024-05-06",70.3015,71.18,70.075,70.709,2391000.0],["2024-05-07",71.1166,71.5604,70.8721,70.9808,2366100.0],["2024-05-08",70.6728,71.8321,70.3196,71.6782,2228500.0],["2024-05-09",71.7597,72.5024,71.6148,72.4842,1834100.0],["2024-05-10",72.8194,73.0639,72.122,72.5205,1695200.0],["2024-05-13",72.6835,73.4624,72.602,73.0005,2577100.0],["2024-05-14",73.0186,74.0874,72.8465,73.9787,2366100.0],["2024-05-15",74.0149,74.513,73.6073,73.9153,2535200.0],["2024-05-16",73.8157,75.0112,73.8157,74.4859,2007500.0],["2024-05-17",74.83,75.2195,74.1598,74.8391,2176100.0],["2024-05-20",75.1742,75.2557,74.6761,74.9116,1682800.0],["2024-05-21",74.9116,75.455,74.7123,75.1833,1462900.0],["2024-05-22",74.9206,74.9206,73.5892,73.9606,1914700.0],["2024-05-23",74.0602,74.2413,72.611,72.6292,2095000.0],["2024-05-24",72.9914,73.4715,72.9552,73.2269,1462700.0],["2024-05-28",73.3628,73.8519,73.0186,73.3266,2756700.0],["2024-05-29",73.1364,73.1364,71.9046,72.0857,2683400.0],["2024-05-30",72.0767,72.6563,72.0767,72.4027,1961600.0],["2024-05-31",72.4118,73.4262,72.4027,73.3628,5168500.0],["2024-06-03",73.1454,73.3175,71.2706,72.0405,2998900.0],["2024-06-04",71.3249,71.6782,70.537,71.5876,3096000.0],["2024-06-05",71.7053,71.8593,71.017,71.6963,2675400.0],["2024-06-06",71.4427,71.8321,70.9808,71.5061,2644700.0],["2024-06-07",71.2344,71.6148,70.4645,71.2344,2514300.0],["2024-06-10",71.4789,72.756,71.2706,72.4752,2589300.0],["2024-06-11",72.0676,72.4027,71.3612,72.131,2219900.0],["2024-06-12",72.7288,72.9643,72.3031,72.6292,2006700.0],["2024-06-13",72.2307,72.5477,71.1891,71.334,3066100.0],["2024-06-14",71.1166,71.3521,70.4826,70.7362,2508600.0],["2024-06-17",70.7543,72.0314,70.4826,71.5966,2305600.0],["2024-06-18",71.7325,72.7922,71.6238,72.5114,2250900.0],["2024-06-20",72.439,73.6255,72.2759,73.4081,2945000.0],["2024-06-21",73.7341,73.7975,72.0857,72.3484,6799600.0],["2024-06-24",72.3484,73.6798,72.3484,73.2632,2303400.0],["2024-06-25",73.2813,73.4534,72.9552,73.3809,2162400.0],["2024-06-26",73.4534,73.553,72.8465,72.9371,1988700.0],["2024-06-27",73.1635,73.4896,72.7922,73.1364,1578900.0],["2024-06-28",73.6164,73.9424,73.0367,73.8609,4256000.0],["2024-07-01",74.0421,74.2232,73.3175,74.0149,1709300.0],["2024-07-02",74.5765,74.8663,74.0149,74.5674,1836100.0],["2024-07-03",74.4768,75.4006,74.3591,74.9931,1564900.0],["2024-07-05",74.8844,74.9387,74.1689,74.4949,1314800.0],["2024-07-08",74.3772,74.9025,74.196,74.2685,1409200.0],["2024-07-09",74.1055,75.0474,74.0058,74.6489,1584800.0],["2024-07-10",74.35,74.6217,74.0783,74.5583,1395300.0],["2024-07-11",74.4949,75.4822,74.2594,75.0836,1460400.0],["2024-07-12",75.6271,76.8407,75.3463,76.6777,2202800.0],["2024-07-15",76.9857,77.683,76.6143,76.6958,2057700.0],["2024-07-16",76.6868,77.1215,76.3335,77.04,1562600.0],["2024-07-17",77.2936,78.0725,77.0581,77.3208,2125900.0],["2024-07-18",76.8045,76.8045,74.7938,75.5727,4857700.0],["2024-07-19",75.7176,76.7773,75.4459,75.5999,3093300.0],["2024-07-22",75.5999,76.5237,75.1923,76.4694,2979500.0],["2024-07-23",76.2158,76.6234,75.2195,75.3825,2327100.0],["2024-07-24",75.3825,75.5546,74.3591,74.4134,2372500.0],["2024-07-25",74.2866,74.3953,73.6345,73.7251,2640400.0],["2024-07-26",74.033,74.6761,73.5802,74.2866,1826800.0],["2024-07-29",74.4768,74.5764,73.4262,74.4496,2147500.0],["2024-07-30",74.5493,75.3101,74.3591,74.984,1989500.0],["2024-07-31",75.781,76.098,75.0474,75.4731,3324400.0],["2024-08-01",75.6931,76.0872,74.7306,75.2164,2088600.0],["2024-08-02",74.4098,74.694,72.3658,73.4841,3390500.0],["2024-08-05",71.5317,72.3017,70.4959,72.0633,3528700.0],["2024-08-06",72.7416,76.1056,72.3841,75.4548,5484200.0],["2024-08-07",76.5639,77.8379,76.0506,76.133,3701900.0],["2024-08-08",76.353,78.3146,76.0689,78.2137,2777100.0],["2024-08-09",78.2137,78.3146,77.2146,77.9113,2569500.0],["2024-08-12",78.3696,78.3971,77.4255,78.0762,2101900.0],["2024-08-13",77.9754,78.837,77.5171,78.5896,2616200.0],["2024-08-14",78.5254,79.3045,78.3421,79.1395,2156100.0],["2024-08-15",79.7445,79.8728,78.8554,79.717,2555300.0],["2024-08-16",79.442,80.4228,79.2862,80.1661,5610600.0],["2024-08-19",80.2028,81.2844,80.1111,81.0277,2074500.0],["2024-08-20",80.8169,80.9911,79.0112,79.3687,2219000.0],["2024-08-21",79.8636,80.1661,79.4512,79.772,1809500.0],["2024-08-22",79.8178,80.5511,79.8178,80.2028,1694100.0],["2024-08-23",80.6611,80.8352,80.0561,80.7252,1557200.0],["2024-08-26",81.3668,81.8343,80.9819,81.211,1497900.0],["2024-08-27",81.046,81.376,80.7619,81.0644,1351000.0],["2024-08-28",80.8169,81.3668,80.4227,80.8536,1670400.0],["2024-08-29",81.0369,83.0992,80.8444,82.6318,4178600.0],["2024-08-30",82.4301,84.8866,82.2926,84.6575,4921700.0],["2024-09-03",84.1533,85.0974,83.4109,84.5475,3684700.0],["2024-09-04",85.0058,85.2441,83.2459,83.7042,3158900.0],["2024-09-05",84.2542,84.6941,83.6217,84.1533,2733400.0],["2024-09-06",84.2267,84.7125,82.9801,83.4659,3207300.0],["2024-09-09",83.9242,85.0333,83.3192,84.3641,2825500.0],["2024-09-10",84.3916,85.1433,82.8517,84.0708,3441400.0],["2024-09-11",83.8142,83.915,81.5777,82.7143,3434500.0],["2024-09-12",82.9618,83.1726,82.5493,82.9526,2333200.0],["2024-09-13",83.1817,83.7684,82.7326,83.75,1851500.0],["2024-09-16",85.1158,86.0507,84.6575,85.8674,2286100.0],["2024-09-17",85.8857,87.0315,85.5832,86.7657,2464200.0],["2024-09-18",86.8023,87.3156,86.0232,86.069,1824100.0],["2024-09-19",87.2423,87.3339,85.5007,85.9499,2124200.0],["2024-09-20",85.4641,86.6373,85.2899,86.1332,6023200.0],["2024-09-23",86.3257,87.4256,86.289,87.3248,2299100.0],["2024-09-24",87.8839,88.0397,86.9673,87.2881,1883200.0],["2024-09-25",87.3614,87.6823,86.3532,86.7931,2640900.0],["2024-09-26",84.9874,85.7665,81.4219,81.7152,5757300.0],["2024-09-27",81.761,83.0901,81.3394,82.7143,3154800.0],["2024-09-30",82.8793,83.6125,81.9443,83.53,2491500.0],["2024-10-01",82.9068,85.0333,82.4943,84.5841,2751300.0],["2024-10-02",85.2074,85.7024,84.1625,85.6107,2396700.0],["2024-10-03",85.8124,87.1873,85.2166,86.8115,2763300.0],["2024-10-04",87.4531,87.5539,86.6648,87.2881,1861300.0],["2024-10-07",87.1506,87.6181,86.6832,86.9306,1597900.0],["2024-10-08",86.6832,86.6832,85.1891,85.7941,2100300.0],["2024-10-09",85.3999,86.9765,85.1983,86.8481,1884300.0],["2024-10-10",87.1231,87.5356,86.4265,86.7931,1372700.0],["2024-10-11",86.8848,88.5805,86.7748,88.553,4026300.0],["2024-10-14",88.3147,89.8363,88.0397,89.3688,1962700.0],["2024-10-15",87.8747,88.2231,86.6465,87.059,3075800.0],["2024-10-16",87.3706,87.9939,87.0131,87.6731,2085000.0],["2024-10-17",87.9939,88.8555,87.9389,88.3972,2203100.0],["2024-10-18",88.5805,89.1397,87.9481,89.1213,2123100.0],["2024-10-21",89.5979,90.2212,88.1864,88.7455,1506700.0],["2024-10-22",88.9563,89.5888,88.7913,89.2496,1922300.0],["2024-10-23",88.9013,89.8088,88.4155,88.6905,1836100.0],["2024-10-24",89.158,89.5613,88.7089,89.2955,1818000.0],["2024-10-25",89.6988,89.6988,88.1131,88.5989,2171200.0],["2024-10-28",87.2606,88.1314,87.0773,88.0122,2442600.0],["2024-10-29",87.8839,87.9481,87.0406,87.5814,2898900.0],["2024-10-30",87.6273,89.4238,87.0773,88.1406,3921500.0],["2024-10-31",88.8463,89.8821,88.5439,88.8005,3456600.0],["2024-11-01",89.5136,89.5414,85.9667,86.4576,3165200.0],["2024-11-04",86.7539,88.7079,86.615,88.569,3006100.0],["2024-11-05",88.9024,91.3564,88.6894,91.3194,3043000.0],["2024-11-06",93.5975,95.496,92.8196,94.644,4402000.0],["2024-11-07",94.6255,96.7739,94.1532,96.4406,3438100.0],["2024-11-08",96.7739,99.2743,96.6998,99.2373,3579800.0],["2024-11-11",99.867,101.1079,98.9502,100.9783,2974000.0],["2024-11-12",100.8857,101.1357,98.8298,99.8485,2934700.0],["2024-11-13",100.4319,100.7838,99.5151,100.1726,4370500.0],["2024-11-14",100.9412,101.0987,99.1632,99.904,2640300.0],["2024-11-15",99.8022,101.9136,99.5984,101.6914,3500500.0],["2024-11-18",102.4507,104.5807,102.0803,104.1917,3637300.0],["2024-11-19",103.2842,104.8585,102.9971,104.7474,3238200.0],["2024-11-20",105.3864,105.8772,103.9787,104.7937,2506400.0],["2024-11-21",105.479,108.572,105.4049,108.1182,3104000.0],["2024-11-22",108.1182,109.3406,107.9793,108.3961,3662800.0],["2024-11-25",108.3498,108.8591,100.8208,103.2749,10525700.0],["2024-11-26",104.1362,105.7012,103.6268,105.0622,4953100.0],["2024-11-27",104.2658,104.9048,103.4787,104.2658,2144200.0],["2024-11-29",104.8863,105.8216,104.5714,105.2011,1704000.0],["2024-12-02",105.2289,105.2289,101.6821,102.2748,3318900.0],["2024-12-03",102.7008,103.3027,101.8858,102.3396,2518900.0],["2024-12-04",102.1359,102.1359,99.7466,100.7005,3064300.0],["2024-12-05",101.0246,102.5155,100.8023,101.9784,2182500.0],["2024-12-06",101.9599,102.2285,100.1356,100.9412,2160000.0],["2024-12-09",101.3487,101.4135,97.0703,97.3481,3093000.0],["2024-12-10",98.126,98.126,96.385,96.6258,2628600.0],["2024-12-11",97.3296,98.0519,96.4498,96.6165,2681200.0],["2024-12-12",96.4961,97.4963,96.1257,96.7461,2015100.0],["2024-12-13",96.8202,97.237,95.8664,96.3387,1801800.0],["2024-12-16",96.2739,96.3572,94.7736,95.2459,2957800.0],["2024-12-17",94.3476,94.681,92.7178,94.255,3707100.0],["2024-12-18",93.9217,94.005,90.3748,90.4211,3847200.0],["2024-12-19",91.3379,91.8751,90.1896,90.4397,3719400.0],["2024-12-20",90.4767,93.0882,90.0322,92.6807,8590500.0],["2024-12-23",92.264,93.6901,91.3194,93.5049,2249600.0],["2024-12-24",93.9587,94.7459,93.4586,94.6347,1153900.0],["2024-12-26",94.3754,94.4958,93.3197,93.7642,1971600.0],["2024-12-27",93.3382,94.005,92.8011,93.3753,1928300.0],["2024-12-30",93.2734,93.968,92.1714,93.329,2434300.0],["2024-12-31",93.5327,93.9309,92.6437,92.9771,2318700.0],["2025-01-02",93.9772,94.8662,93.366,94.2458,2577600.0],["2025-01-03",94.9033,96.0979,94.6718,95.2922,2399000.0],["2025-01-06",95.8479,96.0701,93.6531,94.1069,3011200.0],["2025-01-07",94.4773,95.07,93.5327,94.0976,2105500.0],["2025-01-08",93.829,95.5608,93.6901,95.2459,2736200.0],["2025-01-10",95.2459,95.9127,93.4494,94.2273,3023600.0],["2025-01-13",94.3662,96.6721,93.7642,96.2924,3495600.0],["2025-01-14",96.4498,99.2465,96.2646,98.2001,2569700.0],["2025-01-15",99.2928,99.5244,98.1167,98.978,2771200.0],["2025-01-16",99.0613,100.6449,98.8298,100.6264,2850900.0],["2025-01-17",100.543,101.8951,99.7374,100.9042,3233900.0],["2025-01-21",100.756,102.8119,100.756,101.7284,3287200.0],["2025-01-22",102.4322,102.4415,98.1445,98.4409,3191600.0],["2025-01-23",99.2465,99.5521,96.1072,97.1351,3095900.0],["2025-01-24",97.0055,98.0334,96.4313,96.8017,3080300.0],["2025-01-27",95.3385,95.5515,92.1714,93.0234,5436300.0],["2025-01-28",93.5234,93.8661,92.1621,93.1623,4488800.0],["2025-01-29",93.2271,94.6903,92.1714,92.9585,5078000.0],["2025-01-30",93.8568,94.0698,92.2455,92.4862,15943500.0],["2025-01-31",92.5603,93.9494,89.6617,89.9859,5956400.0],["2025-02-03",89.1154,91.8672,88.5164,91.3805,4699600.0],["2025-02-04",92.6628,92.8968,90.5381,90.8095,4225900.0],["2025-02-05",91.5115,92.2884,90.8283,91.6426,3666300.0],["2025-02-06",91.6987,91.9702,89.0218,89.6864,3962900.0],["2025-02-07",89.6208,90.1824,88.7036,89.677,3746700.0],["2025-02-10",91.0248,93.6456,90.6691,92.3726,5103900.0],["2025-02-11",92.1106,93.4022,91.2027,92.5973,3359300.0],["2025-02-12",91.2214,93.6456,91.0435,91.3711,3754000.0],["2025-02-13",91.2495,92.85,90.8751,92.6347,4336500.0],["2025-02-14",92.7564,93.3086,91.549,91.5864,2814000.0],["2025-02-18",91.7174,92.8968,90.8283,92.3258,3457600.0],["2025-02-19",92.2042,93.6081,91.9795,92.85,2729800.0],["2025-02-20",92.485,92.5598,90.4164,92.3165,2986200.0],["2025-02-21",91.6894,93.0934,91.0903,91.8204,4112800.0],["2025-02-24",92.3914,93.5333,91.0716,91.8391,4545200.0],["2025-02-25",91.8766,92.5505,86.4478,89.6395,7094300.0],["2025-02-26",89.1154,90.1543,88.3573,89.6302,3242300.0],["2025-02-27",89.8361,91.4367,89.0593,90.4539,3178200.0],["2025-02-28",90.8376,94.0106,90.7627,93.9638,7100800.0],["2025-03-03",93.9638,94.984,89.8548,90.5662,3557300.0],["2025-03-04",89.0686,89.6302,86.7099,87.7863,4215900.0],["2025-03-05",86.635,87.5149,84.6227,85.9892,4906900.0],["2025-03-06",85.1749,85.5306,82.9004,83.9956,4589300.0],["2025-03-07",83.9487,84.6882,81.7679,83.8364,4077200.0],["2025-03-10",84.0423,86.6631,82.8068,85.568,5995400.0],["2025-03-11",85.8394,87.6365,85.6803,86.6912,5919800.0],["2025-03-12",87.7957,88.7317,86.841,87.0188,3186500.0],["2025-03-13",87.0843,88.6568,86.6725,87.5149,4146100.0],["2025-03-14",88.3947,90.6785,87.8893,90.2573,2944400.0],["2025-03-17",90.1356,93.0934,90.0233,92.1386,2878900.0],["2025-03-18",92.7938,93.3367,91.4273,91.7362,2728700.0],["2025-03-19",92.2416,94.4318,92.0544,93.6456,3153200.0],["2025-03-20",93.2338,94.4973,92.747,94.2072,2753400.0],["2025-03-21",93.7111,94.0387,92.3539,92.981,9379300.0],["2025-03-24",93.7953,96.154,93.3835,95.7516,3284700.0],["2025-03-25",96.257,97.0058,95.6392,95.8264,2672800.0],["2025-03-26",96.6969,96.9777,94.4318,94.7781,2731400.0],["2025-03-27",94.7875,94.7875,91.9421,92.3633,2849400.0],["2025-03-28",92.5037,92.7751,91.0623,92.1761,2167800.0],["2025-03-31",91.8672,93.3274,91.6987,92.8687,3715300.0],["2025-04-01",92.2322,93.318,91.3805,93.1308,2037300.0],["2025-04-02",91.9889,94.1323,91.9234,93.9451,2150400.0],["2025-04-03",89.6864,91.1746,86.5976,86.7661,5845700.0],["2025-04-04",82.7881,83.8645,75.3096,75.684,11054300.0],["2025-04-07",72.9977,78.4826,70.639,75.7308,11180900.0],["2025-04-08",78.5107,79.091,72.3238,73.6716,6621800.0],["2025-04-09",72.4829,80.4762,70.7139,79.4279,7617100.0],["2025-04-10",77.1815,77.5934,73.5218,76.0396,5158800.0],["2025-04-11",76.3766,77.6028,73.7746,77.2752,3777800.0],["2025-04-14",79.091,79.4654,77.0411,78.0427,3239200.0],["2025-04-15",78.3328,80.5605,78.1269,78.7727,3286200.0],["2025-04-16",78.9131,80.7009,78.7727,79.3718,2675700.0],["2025-04-17",80.5137,82.4886,80.4014,80.7102,2758000.0],["2025-04-21",79.5496,80.2422,75.7589,76.5825,3477200.0],["2025-04-22",78.1269,79.0348,77.0318,78.6698,2884800.0],["2025-04-23",79.7555,81.7024,78.6511,79.2407,4243300.0],["2025-04-24",79.8585,81.328,79.5777,80.757,3494400.0],["2025-04-25",80.027,80.9817,80.027,80.7851,1831800.0],["2025-04-28",80.7009,82.5073,80.6354,82.2453,3578200.0],["2025-04-29",81.5433,82.5448,81.0378,82.2359,3491300.0],["2025-04-30",78.857,78.9787,75.6278,76.9008,7058300.0],["2025-05-01",76.0116,78.1737,75.3938,75.7495,5276000.0],["2025-05-02",76.9382,77.8555,75.7589,77.4811,5505900.0],["2025-05-05",76.9693,77.2062,75.1495,75.9646,3588600.0],["2025-05-06",75.9172,76.249,74.4671,75.1495,3996200.0],["2025-05-07",75.3391,76.4195,74.9315,76.0594,3285100.0],["2025-05-08",77.0072,78.6942,76.5522,77.955,4868800.0],["2025-05-09",79.225,79.5567,77.7844,78.0023,2885300.0],["2025-05-12",80.8362,82.22,79.7747,80.5993,3386300.0],["2025-05-13",80.8457,83.3857,80.5519,81.9925,3358000.0],["2025-05-14",81.7366,82.201,81.0352,82.0873,3385200.0],["2025-05-15",80.7983,81.6039,80.277,81.5376,3368100.0],["2025-05-16",81.6892,81.9167,80.1728,81.1964,2983800.0],["2025-05-19",79.6136,80.6277,79.4051,80.3055,2320500.0],["2025-05-20",79.9548,80.2865,79.1113,79.3387,2488600.0],["2025-05-21",78.808,79.3387,77.4526,77.5569,2725300.0],["2025-05-22",77.1493,77.5758,76.1163,77.1209,2558000.0],["2025-05-23",76.1163,77.2536,76.1163,76.9029,2115500.0],["2025-05-27",77.718,77.8128,76.5428,77.4716,3064000.0],["2025-05-28",78.0782,78.0782,76.2774,76.3816,3571100.0],["2025-05-29",75.8225,76.4859,75.1021,76.4669,3399100.0],["2025-05-30",75.6993,76.6186,74.9505,76.6186,8053600.0],["2025-06-02",78.0308,78.4289,76.2584,78.2014,4111500.0],["2025-06-03",78.3151,79.443,77.4052,78.8933,3902000.0],["2025-06-04",78.5615,79.4904,76.0689,76.3153,6153200.0],["2025-06-05",77.102,77.5,76.0973,76.9503,5371600.0],["2025-06-06",77.7275,78.2298,77.064,77.4526,3617100.0],["2025-06-09",77.718,78.173,76.4764,76.884,4771100.0],["2025-06-10",77.519,78.135,77.0167,77.4526,3525600.0],["2025-06-11",78.2582,79.1965,77.6138,78.571,4631700.0],["2025-06-12",78.5615,79.206,78.1635,78.3341,4512200.0],["2025-06-13",79.8979,80.7035,79.2345,79.3766,5358100.0],["2025-06-16",79.1207,79.6989,77.0167,77.8602,5530100.0],["2025-06-17",78.3625,78.8553,76.9314,77.1114,3513800.0],["2025-06-18",77.3579,77.7938,76.3058,76.9314,3660300.0],["2025-06-20",77.6138,78.3436,77.3579,78.0687,7507300.0],["2025-06-23",78.6942,79.0828,75.1021,75.6803,4196100.0],["2025-06-24",75.0927,76.6755,74.96,76.3532,3257300.0],["2025-06-25",76.2964,76.467,75.2159,76.0025,3101000.0],["2025-06-26",75.8225,77.102,75.5381,77.0735,3336000.0],["2025-06-27",76.9503,77.737,76.4575,77.0072,3206200.0],["2025-06-30",77.0546,77.6138,76.5617,77.3673,2863700.0],["2025-07-01",77.3673,77.3673,75.8698,76.7608,3969500.0],["2025-07-02",77.718,77.8507,76.1826,77.8507,3055900.0],["2025-07-03",78.0971,78.4668,77.5,77.8507,1757600.0],["2025-07-07",76.884,77.4526,75.0453,75.9836,3929000.0],["2025-07-08",75.8983,77.3863,75.5286,77.3389,4188300.0],["2025-07-09",77.7085,77.718,76.5333,76.9219,3242900.0],["2025-07-10",76.4006,76.8555,75.8888,76.6849,2666300.0],["2025-07-11",76.3532,77.1873,76.2395,77.0925,2315900.0],["2025-07-14",76.9408,77.4147,76.5049,77.3199,2586100.0],["2025-07-15",77.5,77.5095,75.576,75.7656,2566100.0],["2025-07-16",75.7277,76.012,74.8273,75.0358,3481900.0],["2025-07-17",75.2159,77.1209,74.9694,76.9977,3352600.0],["2025-07-18",77.6327,79.5283,77.3768,78.9501,4553700.0],["2025-07-21",79.0923,79.1302,76.0499,76.1826,3683300.0],["2025-07-22",76.2016,77.1778,75.7466,76.5238,3029500.0],["2025-07-23",76.8934,77.5569,76.5238,77.4053,2658300.0],["2025-07-24",77.282,78.3151,77.083,77.7275,3424000.0],["2025-07-25",77.737,77.917,77.0451,77.282,3124100.0],["2025-07-28",77.7844,78.2867,77.2062,77.5379,2337700.0],["2025-07-29",78.1919,79.2155,77.8602,79.1113,3246300.0],["2025-07-30",78.5141,78.9596,77.4337,77.8981,3208300.0],["2025-07-31",77.301,78.7132,77.0546,77.8223,4208500.0],["2025-08-01",77.0544,77.0928,74.6261,75.8162,3671700.0],["2025-08-04",75.8738,76.7569,75.6627,76.6225,3438800.0],["2025-08-05",75.8259,76.0754,71.2475,72.6584,9328100.0],["2025-08-06",73.6567,73.9062,71.8618,72.2073,4758300.0],["2025-08-07",72.6488,73.8678,72.3705,72.4473,3414800.0],["2025-08-08",72.4665,72.9656,71.4299,71.4683,3161200.0],["2025-08-11",71.6218,71.9962,70.5564,70.6908,3681200.0],["2025-08-12",70.5468,71.3627,70.0861,71.0747,3637500.0],["2025-08-13",71.0267,72.3225,70.7484,72.3033,3504500.0],["2025-08-14",71.8426,72.4953,71.0939,71.7946,3107000.0],["2025-08-15",71.8618,72.4089,70.8828,70.9596,3670100.0],["2025-08-18",70.6332,70.7964,69.827,70.1053,2517500.0],["2025-08-19",69.9229,70.7292,69.2799,70.5468,2382700.0],["2025-08-20",70.4988,71.0747,70.0477,70.7196,2714900.0],["2025-08-21",70.7964,71.5642,70.5468,71.0459,3340000.0],["2025-08-22",71.2763,72.4089,71.2283,71.833,2382300.0],["2025-08-25",71.8138,72.6105,71.3915,71.4395,2757000.0],["2025-08-26",71.1227,71.4875,70.4604,71.4299,7253900.0],["2025-08-27",71.2571,72.5145,71.1515,72.0633,2302000.0],["2025-08-28",72.3417,72.9656,71.7082,72.8408,2461000.0],["2025-08-29",72.7832,73.3687,72.6008,73.3111,2652600.0],["2025-09-02",72.8696,73.1671,70.6716,71.6218,4885000.0],["2025-09-03",71.2859,71.5354,70.6428,70.902,3394600.0],["2025-09-04",71.0747,71.5258,70.6236,71.3915,2505800.0],["2025-09-05",71.0363,71.1611,67.7921,69.7118,4956300.0],["2025-09-08",70.2493,70.5756,68.2145,68.4928,3914100.0],["2025-09-09",69.0111,69.683,68.7328,68.9535,3491000.0],["2025-09-10",68.9535,70.4221,68.8479,70.4029,3402700.0],["2025-09-11",69.6062,70.5372,69.4526,70.3549,2436600.0],["2025-09-12",70.8156,70.902,70.1149,70.1149,2452200.0],["2025-09-15",70.5084,70.5372,69.6158,69.6926,2887200.0],["2025-09-16",70.1245,70.3645,69.4046,69.6638,2645200.0],["2025-09-17",69.5006,70.806,69.4046,69.9325,2723600.0],["2025-09-18",70.7388,71.3531,70.3549,70.6236,3301500.0],["2025-09-19",70.7196,70.7676,68.1665,68.6752,8657100.0],["2025-09-22",68.416,69.4334,68.0897,68.7424,3827900.0],["2025-09-23",69.1071,70.4796,68.9151,69.683,3920600.0],["2025-09-24",70.1053,71.3723,69.8846,70.71,3418800.0],["2025-09-25",70.4029,71.0363,70.1149,70.4892,3329500.0],["2025-09-26",70.6524,72.2265,70.6044,70.9212,3983400.0],["2025-09-29",71.1131,71.1515,69.1071,70.1629,4410800.0],["2025-09-30",69.2415,70.2685,68.9151,70.0381,6809000.0],["2025-10-01",69.731,70.1533,68.9343,70.0477,4859500.0],["2025-10-02",70.0573,70.6524,69.2511,69.5582,3696500.0],["2025-10-03",69.6158,70.47,69.4046,69.9613,3141800.0],["2025-10-06",70.2013,70.4892,69.5006,69.8078,3093400.0],["2025-10-07",69.8174,69.9805,68.7808,69.539,2926000.0],["2025-10-08",69.395,69.7406,68.1953,69.4718,3658100.0],["2025-10-09",69.587,70.3165,68.2241,68.3872,2888600.0],["2025-10-10",68.1473,69.1071,66.3044,66.314,3636300.0],["2025-10-13",66.7747,67.2259,66.2756,66.7747,2887600.0],["2025-10-14",65.8917,67.1395,65.5078,66.7843,3147400.0],["2025-10-15",67.1971,67.8017,66.0645,66.1509,2970700.0],["2025-10-16",66.2564,66.3236,64.3944,64.5192,4266900.0],["2025-10-17",64.452,65.3734,63.8857,65.3542,4025100.0],["2025-10-20",65.6613,66.17,65.1334,65.7765,2604200.0],["2025-10-21",65.9877,66.4868,65.3734,66.1796,3041300.0],["2025-10-22",66.6884,67.0051,65.6901,66.7939,3542800.0],["2025-10-23",68.2433,68.32,66.4676,66.9571,5126300.0],["2025-10-24",67.341,67.341,65.6517,65.8533,3290400.0],["2025-10-27",66.1413,66.5636,65.6805,66.506,3320100.0],["2025-10-28",66.3044,66.5636,65.3158,66.3236,4593600.0],["2025-10-29",67.1395,67.581,64.3368,64.4999,6515500.0],["2025-10-30",64.4712,65.0663,63.6841,64.0392,4247900.0],["2025-10-31",63.8761,64.9223,63.2426,64.308,6249400.0],["2025-11-03",64.3372,64.8149,62.6606,63.7134,5366700.0],["2025-11-04",63.3332,63.4014,62.4071,62.6898,4355000.0],["2025-11-05",62.6996,65.1658,62.5241,64.6004,6055600.0],["2025-11-06",65.4193,66.3941,65.3998,66.1016,4284500.0],["2025-11-07",66.2868,66.589,65.4778,66.4038,2804200.0],["2025-11-10",66.6865,67.1154,65.2438,66.1894,3271700.0],["2025-11-11",66.6378,67.7198,66.3843,67.3494,3818300.0],["2025-11-12",67.3591,68.022,66.8132,67.1642,3878900.0],["2025-11-13",67.3689,68.2365,67.1544,67.6906,4272300.0],["2025-11-14",67.983,69.0943,67.1642,68.7141,5543800.0],["2025-11-17",68.256,68.4022,66.6963,67.1252,5316600.0],["2025-11-18",66.9985,68.6849,66.8717,67.6808,4401100.0],["2025-11-19",67.0667,68.0805,66.4818,67.7003,3899300.0],["2025-11-20",68.0415,69.1138,67.4859,67.9635,5422200.0],["2025-11-21",68.4412,69.377,68.1,68.7531,4916900.0],["2025-11-24",68.7239,68.8896,67.7491,68.4607,8520000.0],["2025-11-25",68.1877,69.2503,68.061,69.0943,3956200.0],["2025-11-26",69.1723,70.2933,69.1528,69.7084,4007000.0],["2025-11-28",69.8351,71.0829,69.7767,70.9854,2229200.0],["2025-12-01",70.7515,72.2722,70.7125,71.8238,4820000.0],["2025-12-02",71.6873,72.009,71.1901,71.2584,4873300.0],["2025-12-03",71.5313,73.286,71.5313,73.0033,4663500.0],["2025-12-04",73.1592,74.2608,73.13,74.251,3325200.0],["2025-12-05",74.0853,74.9139,73.9976,74.4167,3288200.0],["2025-12-08",74.2705,74.2705,72.7401,73.0423,4919700.0],["2025-12-09",73.0618,74.0366,72.9058,73.0715,3556500.0],["2025-12-10",73.1397,73.2372,71.4338,71.9212,4426900.0],["2025-12-11",71.9115,72.7498,71.5898,71.7653,3023100.0],["2025-12-12",72.1357,72.5354,71.1999,71.736,2766300.0],["2025-12-15",71.9992,72.1357,70.5468,70.9952,4256500.0],["2025-12-16",70.6735,71.0049,69.143,69.338,6595000.0],["2025-12-17",69.3477,71.3753,68.9188,71.2096,4992000.0],["2025-12-18",71.2096,71.3461,69.6694,69.8839,3219700.0],["2025-12-19",69.9619,70.9367,69.8254,69.8644,8401500.0],["2025-12-22",70.4688,71.0732,70.0399,70.9854,2816100.0],["2025-12-23",71.1121,71.6483,70.8392,71.6093,2357700.0],["2025-12-24",71.7263,71.7555,71.0829,71.3948,1210300.0],["2025-12-26",71.4046,71.5021,70.537,71.0147,1599000.0],["2025-12-29",71.4533,72.0285,71.2876,71.8043,2616100.0],["2025-12-30",71.9407,72.2527,71.8335,71.9602,2164300.0],["2025-12-31",71.8043,71.9212,71.3851,71.6483,2522600.0],["2026-01-02",71.6093,73.091,70.7222,72.4671,2261600.0],["2026-01-05",73.4809,73.5492,69.5622,71.7945,5280800.0],["2026-01-06",71.6678,71.6873,68.8506,69.0845,4661400.0],["2026-01-07",69.2113,69.7767,68.8019,68.9383,4099100.0],["2026-01-08",68.7531,71.1511,68.6361,70.5078,3287400.0],["2026-01-09",71.1609,71.4826,70.4493,70.8684,2561500.0],["2026-01-12",70.9464,71.4923,70.2933,70.6637,3844400.0],["2026-01-13",71.1414,72.6133,71.1316,72.3794,3472300.0],["2026-01-14",72.5159,74.7969,72.4671,73.9391,4926400.0],["2026-01-15",72.9838,73.1105,71.3558,71.5021,4833800.0],["2026-01-16",70.7417,72.7498,70.5955,72.5256,4680000.0],["2026-01-20",72.5354,73.5102,71.853,72.1942,3662000.0],["2026-01-21",73.3932,74.3875,73.1885,73.9098,3305900.0],["2026-01-22",74.3388,76.6978,74.0268,76.5808,7653300.0],["2026-01-23",77.3509,78.0138,75.8595,76.0349,5347100.0],["2026-01-26",76.5613,77.0097,74.7092,75.5475,4764200.0],["2026-01-27",75.2843,76.2786,74.7774,75.7815,6048300.0],["2026-01-28",76.0349,77.8871,75.5475,77.2632,4940300.0],["2026-01-29",78.2477,79.3785,76.4736,76.5808,7729100.0],["2026-01-30",76.4248,77.2534,75.2941,77.1949,5506600.0],["2026-02-02",75.9103,76.2068,74.3984,74.4281,5096900.0],["2026-02-03",74.685,77.5606,74.6653,77.3432,5656100.0],["2026-02-04",77.5408,79.8531,77.3432,79.3886,5422800.0],["2026-02-05",79.3491,79.7938,77.6001,79.5072,5611300.0],["2026-02-06",79.2997,81.0586,79.2997,80.8709,3846100.0],["2026-02-09",80.5942,82.4124,80.1792,82.1456,4037300.0],["2026-02-10",82.7089,83.0251,81.5824,82.4717,3224900.0],["2026-02-11",83.0053,84.3788,82.8077,83.8947,3487800.0],["2026-02-12",84.2405,85.2386,83.1733,83.5982,4604100.0],["2026-02-13",83.5982,85.5251,83.3808,85.0903,3988000.0],["2026-02-17",85.9698,86.4342,83.6773,84.5962,4795400.0],["2026-02-18",85.5844,86.1872,84.863,85.7623,6068000.0],["2026-02-19",86.5726,87.6101,85.1397,85.8512,4137500.0],["2026-02-20",85.7722,86.3156,84.9816,86.2959,4505300.0],["2026-02-23",86.3848,87.9461,85.703,86.2959,4744700.0],["2026-02-24",85.9599,86.4145,80.3472,81.9085,8610200.0],["2026-02-25",81.0092,83.0152,78.7859,81.3057,8864200.0],["2026-02-26",81.4638,83.3314,80.6238,83.0251,5339400.0],["2026-02-27",83.7168,83.8551,81.0982,81.7899,5880800.0],["2026-03-02",83.4895,85.6635,81.7998,85.1002,6139400.0],["2026-03-03",85.3966,86.0982,83.282,83.7761,4375800.0],["2026-03-04",83.282,84.1219,82.7286,83.7563,3948800.0],["2026-03-05",83.5587,85.7919,83.3116,84.5864,5703200.0],["2026-03-06",85.2781,86.0192,83.7365,85.9006,5571000.0],["2026-03-09",85.8512,86.6615,84.2899,84.9421,6132900.0],["2026-03-10",84.7445,85.5054,83.2425,83.6773,4755800.0],["2026-03-11",84.4974,84.9125,83.6278,84.7445,3153500.0],["2026-03-12",84.9322,86.2959,83.9243,83.9243,4135500.0],["2026-03-13",83.9935,84.9125,83.4994,84.3492,3426700.0],["2026-03-16",84.5567,84.863,83.6575,84.3097,3368600.0],["2026-03-17",85.4263,86.3552,85.2583,85.535,3275800.0],["2026-03-18",85.5745,85.5745,83.8848,85.1694,4432300.0],["2026-03-19",85.7524,88.2327,85.5548,87.3433,4901100.0],["2026-03-20",88.4105,91.0489,88.0449,88.1536,19367300.0],["2026-03-23",86.2366,89.2406,86.0192,88.8552,6466300.0],["2026-03-24",89.3691,90.9303,89.2208,89.8631,4071300.0],["2026-03-25",89.0726,91.79,88.8157,91.0292,4923600.0],["2026-03-26",90.7624,93.1735,90.713,92.462,3907700.0],["2026-03-27",92.4916,94.1715,92.1754,92.8474,4820800.0],["2026-03-30",93.46,94.0826,91.4047,91.8592,4974000.0],["2026-03-31",92.4916,92.6596,87.7287,89.3196,8704500.0],["2026-04-01",88.1437,89.0133,85.0508,86.3255,5744200.0],["2026-04-02",88.3908,88.8947,86.6417,87.2544,5134400.0],["2026-04-06",86.8196,87.6991,86.7307,87.452,2669500.0],["2026-04-07",87.8078,90.2584,87.6003,89.5568,4281100.0],["2026-04-08",84.4381,85.9401,83.1041,85.7425,7953700.0],["2026-04-09",85.6536,87.8176,84.9915,85.1595,4138700.0],["2026-04-10",84.4974,85.7425,84.0824,85.1891,3787800.0],["2026-04-13",85.8512,86.118,83.5982,84.3196,4269700.0],["2026-04-14",83.5389,83.9737,81.8294,83.8354,3962000.0],["2026-04-15",83.3215,84.1516,82.9856,83.1041,3250400.0],["2026-04-16",83.2919,84.537,83.0053,84.201,2554400.0],["2026-04-17",81.9085,82.8867,80.2879,82.5211,5343900.0],["2026-04-20",82.2148,83.3314,81.7998,82.7879,3146700.0],["2026-04-21",83.4105,83.9045,82.363,83.6871,3592700.0],["2026-04-22",84.3393,85.6832,84.3393,85.0409,4658200.0],["2026-04-23",85.6733,86.2959,84.8136,86.1773,2839500.0],["2026-04-24",86.1674,86.7603,85.4757,86.4639,3192200.0],["2026-04-27",86.6319,87.4718,85.9797,86.7109,5471800.0],["2026-04-28",87.9461,89.29,87.1259,88.7268,4890400.0],["2026-04-29",89.8236,90.1892,87.284,88.2623,6307100.0],["2026-04-30",87.8176,91.4343,87.4915,91.3651,5873800.0],["2026-05-01",91.1576,91.3355,88.8157,89.29,3583100.0],["2026-05-04",89.48,91.16,88.5,90.63,2949800.0],["2026-05-05",90.17,90.94,89.45,90.02,3240100.0],["2026-05-06",86.87,87.74,84.78,85.6,5451700.0],["2026-05-07",84.4,86.08,83.66,85.87,5861500.0],["2026-05-08",85.72,86.2,84.49,85.16,4063700.0],["2026-05-11",85.64,87.92,85.34,87.79,5718200.0],["2026-05-12",88.48,88.93,87.89,88.43,3595400.0],["2026-05-13",88.3,88.94,87.26,88.79,2944700.0],["2026-05-14",88.81,91.12,88.73,91.03,3990600.0],["2026-05-15",92.03,92.66,91.13,92.32,3151700.0],["2026-05-18",92.23,93.83,91.25,93.76,2527300.0],["2026-05-19",94.21,95.65,93.41,95.24,4539200.0],["2026-05-20",95.1,96.07,91.92,92.15,4767700.0],["2026-05-21",93.09,93.78,91.65,92.62,2843900.0],["2026-05-22",92.81,94.42,92.41,94.03,3099500.0],["2026-05-26",93.54,93.84,90.36,90.44,4571300.0],["2026-05-27",89.28,89.93,88.05,88.21,3529900.0],["2026-05-28",89.25,89.51,87.01,87.02,3679900.0],["2026-05-29",86.0,87.0,83.57,83.94,8262900.0],["2026-06-01",84.92,86.72,84.51,84.95,3093900.0],["2026-06-02",84.95,86.85,84.95,86.72,2277200.0],["2026-06-03",86.77,88.69,86.69,86.75,3678800.0],["2026-06-04",86.99,89.52,86.53,88.95,3477800.0],["2026-06-05",88.83,89.65,88.04,88.25,2631500.0],["2026-06-08",88.52,89.48,87.85,88.15,2205300.0],["2026-06-09",87.68,88.38,86.57,87.79,2580200.0],["2026-06-10",88.44,91.54,88.37,90.57,2956100.0],["2026-06-11",91.29,92.14,89.15,89.2,3655800.0],["2026-06-12",88.9,91.58,88.49,90.59,3022900.0],["2026-06-15",87.42,88.98,86.14,87.45,3945600.0],["2026-06-16",86.49,87.39,85.49,86.31,3712300.0],["2026-06-17",85.96,86.54,85.18,85.58,3225000.0],["2026-06-18",84.68,85.29,83.08,85.03,9496800.0],["2026-06-22",85.02,86.41,84.15,86.29,5009800.0],["2026-06-23",86.36,88.19,85.65,88.06,3943700.0],["2026-06-24",87.0,87.66,86.11,87.31,3307000.0],["2026-06-25",86.87,89.94,86.82,89.52,2974100.0],["2026-06-26",89.64,90.49,89.01,89.22,5990400.0],["2026-06-29",89.89,90.04,88.32,88.73,3621900.0],["2026-06-30",88.85,89.62,86.9,86.94,6651300.0],["2026-07-01",86.53,87.11,85.45,85.73,3177400.0],["2026-07-02",86.65,88.03,86.03,87.83,3058700.0],["2026-07-06",87.75,88.42,86.8,87.43,3115730.555265],["2026-07-07",88.48,91.385,88.45,90.67,2653241.951284],["2026-07-08",91.13,92.1,89.941,91.16,3273746.010225],["2026-07-09",90.88,91.14,89.43,89.5,2725505.938136],["2026-07-10",90.31,90.5,88.33,89.92,2420544.394763],["2026-07-13",91.49,93.075,91.05,92.19,3589246.831864],["2026-07-14",92.05,93.1309,90.6,91.9,3040377.334966],["2026-07-15",91.8,92.3355,90.2,91.03,3190233.061943],["2026-07-16",91.33,93.77,90.8901,93,3000157.97244],["2026-07-17",93.51,94,92.72,93.52,3366374.026032],["2026-07-20",93.57,94.94,93.31,93.56,3293164.206856],["2026-07-21",93.56,93.9815,91.615,91.83,3812413.709899],["2026-07-22",93.01,93.03,91.56,91.75,3672933.938106],["2026-07-23",93,93.535,92.42,93.23,3118199.671143],["2026-07-24",93.47,95.88,93.07,93.16,4436153.417448],["2026-07-27",90.86,91.719,89.39,89.46,4015811.271761],["2026-07-28",89.52,90.18,87.64,88.8,3996847.853583],["2026-07-29",90.26,91.31,89.19,90,3002868.02352],["2026-07-30",89.025,89.74,88.185,89.07,3107729.820544],["2026-07-31",89.3,90.936,88.7425,90.81,5140710.438364],["2026-08-03",88.44,88.8,87.45,88.24,4525824.575697],["2026-08-04",87.67,87.73,83.48,87.65,7156414.934947],["2026-08-05",87.85,87.96,85.28,87.24,3979070.256733],["2026-08-06",88.82,89.01,86.74,87.93,5092896.050599],["2026-08-07",86.87,88.225,86.2,86.42,2740879.841082],["2026-08-10",87.32,88.593,87.32,88.15,705880.386113],["2026-08-11",90.28,91.86,89.925,91.52,3344396.389745],["2026-08-12",90.93,92.49,90.84,92.47,3418530.361361],["2026-08-13",91.96,93.45,91.66,92.64,3476382.885912],["2026-08-14",93.5,95.05,92.815,94.99,2479137.003551],["2026-08-17",95.17,95.48,94.32,95.32,3815661.638556],["2026-08-18",96.54,97.9,96.33,97.07,5334784.630481],["2026-08-19",97.68,97.8994,95.3301,96.01,3226882.777149],["2026-08-20",97.04,97.55,94.405,94.6,2740187.853251],["2026-08-21",95.05,95.34,92.91,93.33,3107989.193572],["2026-08-24",93.29,93.95,92.16,93.02,3117680.403242],["2026-08-25",91.96,92.94,91.66,91.7,2982760.340209],["2026-08-26",91.4,95.03,91.134,94.9,3350074.088158],["2026-08-27",94.39,95.41,92.9,94.72,2555606.105814],["2026-08-28",95.25,95.88,94.55,94.76,2605967.252499],["2026-08-31",96.49,97.48,94.51,96.01,5216287.830716],["2026-09-01",97.7,99.845,95.28,95.69,4360828.964565],["2026-09-02",95.16,96.715,94.41,96.01,3563861.0069],["2026-09-03",96.46,96.9,95.45,95.75,2393782.242283],["2026-09-04",94.9,95.59,94.08,95.43,3419901.694782],["2026-09-08",96.1,97.83,95,97.51,2963918.534434],["2026-09-09",98.94,99.3,95.195,95.82,4236319.332291],["2026-09-10",96.67,96.67,94.96,95.72,2344707.528129],["2026-09-11",96.06,97.185,95.465,96.62,2810648.060883],["2026-09-14",97.6,99.038,95.97,96.97,3716747.471356]]}