{"t":"PPL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.457,0.4745,0.457,0.4605,51535.0],["1980-03-18",0.4605,0.4675,0.457,0.4605,56259.0],["1980-03-19",0.4605,0.464,0.4605,0.4605,42946.0],["1980-03-20",0.4605,0.4675,0.4499,0.457,159330.0],["1980-03-21",0.457,0.464,0.4499,0.4499,69573.0],["1980-03-24",0.4429,0.4429,0.4078,0.4148,133562.0],["1980-03-25",0.4148,0.4183,0.4148,0.4183,182091.0],["1980-03-26",0.4183,0.4218,0.4148,0.4218,178226.0],["1980-03-27",0.4218,0.4218,0.4078,0.4148,125832.0],["1980-03-28",0.4148,0.4183,0.4113,0.4183,106936.0],["1980-03-31",0.4183,0.4183,0.4078,0.4148,403264.0],["1980-04-01",0.4148,0.4183,0.4113,0.4148,394245.0],["1980-04-02",0.4148,0.4394,0.4113,0.4394,1295684.0],["1980-04-03",0.4394,0.4464,0.4394,0.4394,222031.0],["1980-04-07",0.4394,0.4499,0.4394,0.4464,136139.0],["1980-04-08",0.4464,0.4605,0.4429,0.457,143440.0],["1980-04-09",0.464,0.4886,0.464,0.4851,380502.0],["1980-04-10",0.4921,0.5062,0.4921,0.5062,133562.0],["1980-04-11",0.5062,0.5273,0.4956,0.5167,215160.0],["1980-04-14",0.5132,0.5132,0.4991,0.5027,89328.0],["1980-04-15",0.5027,0.5027,0.4921,0.4956,75585.0],["1980-04-16",0.4991,0.5167,0.4991,0.5097,312648.0],["1980-04-17",0.5097,0.5167,0.5062,0.5097,112948.0],["1980-04-18",0.5097,0.5238,0.5097,0.5202,82457.0],["1980-04-21",0.5202,0.5273,0.5202,0.5238,82027.0],["1980-04-22",0.5238,0.5308,0.5202,0.5238,84174.0],["1980-04-23",0.5308,0.5448,0.5308,0.5378,140434.0],["1980-04-24",0.5378,0.5413,0.5308,0.5378,130127.0],["1980-04-25",0.5378,0.5378,0.5308,0.5343,69573.0],["1980-04-28",0.5343,0.5378,0.5273,0.5378,52824.0],["1980-04-29",0.5378,0.5378,0.5238,0.5308,57977.0],["1980-04-30",0.5308,0.5308,0.5202,0.5308,62272.0],["1980-05-01",0.5308,0.5308,0.5202,0.5238,39940.0],["1980-05-02",0.5238,0.5308,0.5202,0.5273,36504.0],["1980-05-05",0.5273,0.5343,0.5238,0.5343,53683.0],["1980-05-06",0.5343,0.5378,0.5273,0.5343,66137.0],["1980-05-07",0.5343,0.5413,0.5343,0.5378,85463.0],["1980-05-08",0.5378,0.5413,0.5343,0.5378,94481.0],["1980-05-09",0.5378,0.5413,0.5308,0.5343,61413.0],["1980-05-12",0.5343,0.5448,0.5343,0.5448,57118.0],["1980-05-13",0.5448,0.5484,0.5378,0.5378,74297.0],["1980-05-14",0.5378,0.5484,0.5378,0.5448,91475.0],["1980-05-15",0.5448,0.5484,0.5378,0.5484,132703.0],["1980-05-16",0.5484,0.5484,0.5378,0.5448,168778.0],["1980-05-19",0.5448,0.5519,0.5448,0.5519,201847.0],["1980-05-20",0.5519,0.5554,0.5484,0.5519,205282.0],["1980-05-21",0.5519,0.5519,0.5448,0.5519,114237.0],["1980-05-22",0.5519,0.5554,0.5448,0.5519,151600.0],["1980-05-23",0.5519,0.5589,0.5484,0.5554,115954.0],["1980-05-27",0.5554,0.5765,0.5554,0.573,149023.0],["1980-05-28",0.573,0.5765,0.5659,0.573,82457.0],["1980-05-29",0.573,0.573,0.5659,0.5659,58407.0],["1980-05-30",0.5659,0.5694,0.5589,0.5659,66996.0],["1980-06-02",0.5659,0.5659,0.5554,0.5589,297187.0],["1980-06-03",0.5589,0.5589,0.5519,0.5589,105218.0],["1980-06-04",0.5378,0.5378,0.5308,0.5378,193687.0],["1980-06-05",0.5378,0.5413,0.5343,0.5378,55830.0],["1980-06-06",0.5378,0.5413,0.5343,0.5413,97488.0],["1980-06-09",0.5413,0.5448,0.5378,0.5413,53253.0],["1980-06-10",0.5413,0.5413,0.5378,0.5413,57977.0],["1980-06-11",0.5413,0.5448,0.5378,0.5448,61413.0],["1980-06-12",0.5448,0.5484,0.5413,0.5413,80739.0],["1980-06-13",0.5484,0.5589,0.5484,0.5554,95770.0],["1980-06-16",0.5554,0.5694,0.5554,0.5589,120679.0],["1980-06-17",0.5589,0.5659,0.5589,0.5624,69573.0],["1980-06-18",0.5624,0.5659,0.5589,0.5589,81168.0],["1980-06-19",0.5589,0.5659,0.5589,0.5624,66996.0],["1980-06-20",0.5624,0.5624,0.5554,0.5554,62701.0],["1980-06-23",0.5554,0.5624,0.5554,0.5554,79021.0],["1980-06-24",0.5554,0.5624,0.5554,0.5624,109942.0],["1980-06-25",0.5624,0.5624,0.5554,0.5554,73867.0],["1980-06-26",0.5554,0.5589,0.5484,0.5484,69573.0],["1980-06-27",0.5484,0.5589,0.5448,0.5519,138716.0],["1980-06-30",0.5519,0.5519,0.5413,0.5448,79880.0],["1980-07-01",0.5413,0.5413,0.5273,0.5308,193257.0],["1980-07-02",0.5308,0.5343,0.5273,0.5308,801374.0],["1980-07-03",0.5308,0.5308,0.5238,0.5273,143440.0],["1980-07-07",0.5273,0.5343,0.5238,0.5343,125403.0],["1980-07-08",0.5343,0.5343,0.5308,0.5343,76444.0],["1980-07-09",0.5343,0.5378,0.5308,0.5378,131415.0],["1980-07-10",0.5343,0.5343,0.5273,0.5343,98776.0],["1980-07-11",0.5343,0.5378,0.5308,0.5378,83745.0],["1980-07-14",0.5378,0.5378,0.5308,0.5343,99635.0],["1980-07-15",0.5343,0.5378,0.5308,0.5343,100923.0],["1980-07-16",0.5343,0.5378,0.5308,0.5378,112519.0],["1980-07-17",0.5378,0.5378,0.5343,0.5378,70861.0],["1980-07-18",0.5378,0.5413,0.5343,0.5378,94052.0],["1980-07-21",0.5378,0.5519,0.5378,0.5378,97488.0],["1980-07-22",0.5413,0.5519,0.5413,0.5484,266266.0],["1980-07-23",0.5484,0.5484,0.5413,0.5484,92764.0],["1980-07-24",0.5484,0.5519,0.5413,0.5519,96199.0],["1980-07-25",0.5519,0.5554,0.5484,0.5554,83315.0],["1980-07-28",0.5554,0.5589,0.5519,0.5554,75156.0],["1980-07-29",0.5554,0.5589,0.5484,0.5554,81168.0],["1980-07-30",0.5554,0.5589,0.5484,0.5519,75156.0],["1980-07-31",0.5519,0.5519,0.5448,0.5448,129697.0],["1980-08-01",0.5448,0.5484,0.5378,0.5413,210436.0],["1980-08-04",0.5378,0.5378,0.5308,0.5343,146446.0],["1980-08-05",0.5343,0.5343,0.5273,0.5308,98347.0],["1980-08-06",0.5308,0.5308,0.5238,0.5273,89757.0],["1980-08-07",0.5273,0.5308,0.5238,0.5273,85463.0],["1980-08-08",0.5273,0.5308,0.5273,0.5273,54542.0],["1980-08-11",0.5273,0.5308,0.5238,0.5238,70002.0],["1980-08-12",0.5238,0.5308,0.5238,0.5273,62701.0],["1980-08-13",0.5273,0.5343,0.5238,0.5273,54971.0],["1980-08-14",0.5273,0.5343,0.5238,0.5343,52824.0],["1980-08-15",0.5343,0.5343,0.5238,0.5308,94481.0],["1980-08-18",0.5308,0.5343,0.5273,0.5343,68284.0],["1980-08-19",0.5343,0.5343,0.5273,0.5343,90616.0],["1980-08-20",0.5343,0.5343,0.5273,0.5273,72579.0],["1980-08-21",0.5273,0.5308,0.5238,0.5273,110371.0],["1980-08-22",0.5273,0.5343,0.5273,0.5343,55400.0],["1980-08-25",0.5343,0.5343,0.5273,0.5273,52824.0],["1980-08-26",0.5273,0.5378,0.5273,0.5308,256388.0],["1980-08-27",0.5308,0.5378,0.5308,0.5343,59266.0],["1980-08-28",0.5343,0.5378,0.5343,0.5343,53683.0],["1980-08-29",0.5343,0.5413,0.5343,0.5343,80309.0],["1980-09-02",0.5343,0.5413,0.5343,0.5378,38651.0],["1980-09-03",0.5413,0.5519,0.5413,0.5484,467683.0],["1980-09-04",0.5448,0.5448,0.5343,0.5343,133562.0],["1980-09-05",0.5343,0.5413,0.5308,0.5308,84174.0],["1980-09-08",0.5308,0.5343,0.5308,0.5343,55830.0],["1980-09-09",0.5343,0.5343,0.5273,0.5273,262830.0],["1980-09-10",0.5273,0.5308,0.5238,0.5308,58836.0],["1980-09-11",0.5308,0.5308,0.5238,0.5238,55830.0],["1980-09-12",0.5238,0.5273,0.5202,0.5202,63990.0],["1980-09-15",0.5202,0.5238,0.5167,0.5238,63131.0],["1980-09-16",0.5238,0.5273,0.5202,0.5202,100494.0],["1980-09-17",0.5202,0.5238,0.5132,0.5132,61413.0],["1980-09-18",0.5132,0.5202,0.5097,0.5167,336268.0],["1980-09-19",0.5167,0.5167,0.5097,0.5097,71720.0],["1980-09-22",0.5097,0.5132,0.5027,0.5062,93623.0],["1980-09-23",0.5062,0.5062,0.4956,0.4956,119390.0],["1980-09-24",0.4956,0.4991,0.4921,0.4921,59695.0],["1980-09-25",0.4921,0.4956,0.4886,0.4886,113378.0],["1980-09-26",0.4886,0.4886,0.4781,0.4851,86322.0],["1980-09-29",0.4851,0.4851,0.464,0.4675,134421.0],["1980-09-30",0.4675,0.4675,0.464,0.464,138716.0],["1980-10-01",0.464,0.4675,0.4605,0.4605,290316.0],["1980-10-02",0.4605,0.464,0.457,0.464,958128.0],["1980-10-03",0.464,0.464,0.4605,0.464,176079.0],["1980-10-06",0.464,0.464,0.4605,0.464,180803.0],["1980-10-07",0.464,0.4781,0.464,0.471,207430.0],["1980-10-08",0.471,0.4781,0.4675,0.4745,186816.0],["1980-10-09",0.4745,0.4781,0.471,0.4745,97058.0],["1980-10-10",0.4745,0.4781,0.471,0.4745,86751.0],["1980-10-13",0.4745,0.4816,0.4745,0.4745,166631.0],["1980-10-14",0.4745,0.4851,0.4745,0.4816,90187.0],["1980-10-15",0.4816,0.4921,0.4816,0.4886,86751.0],["1980-10-16",0.4886,0.4991,0.4851,0.4956,103071.0],["1980-10-17",0.4956,0.4956,0.4886,0.4956,67855.0],["1980-10-20",0.4956,0.4991,0.4921,0.4921,54971.0],["1980-10-21",0.4921,0.4956,0.4886,0.4886,65708.0],["1980-10-22",0.4886,0.4991,0.4886,0.4886,70861.0],["1980-10-23",0.4886,0.4956,0.4886,0.4921,57548.0],["1980-10-24",0.4921,0.4956,0.4886,0.4956,64849.0],["1980-10-27",0.4956,0.4956,0.4851,0.4851,65278.0],["1980-10-28",0.4851,0.4956,0.4816,0.4851,301482.0],["1980-10-29",0.4851,0.4956,0.4816,0.4886,70861.0],["1980-10-30",0.4886,0.4956,0.4886,0.4921,65708.0],["1980-10-31",0.4921,0.4921,0.4851,0.4921,263689.0],["1980-11-03",0.4921,0.4921,0.4851,0.4851,43805.0],["1980-11-05",0.4886,0.5027,0.4886,0.4886,66996.0],["1980-11-06",0.4886,0.4921,0.4816,0.4851,85463.0],["1980-11-07",0.4851,0.4851,0.4781,0.4851,76874.0],["1980-11-10",0.4851,0.4886,0.4816,0.4816,69143.0],["1980-11-11",0.4816,0.4886,0.4781,0.4781,42946.0],["1980-11-12",0.4781,0.4886,0.4781,0.4816,50247.0],["1980-11-13",0.4816,0.4886,0.4781,0.4816,76874.0],["1980-11-14",0.4816,0.4851,0.4816,0.4816,59266.0],["1980-11-17",0.4816,0.4851,0.4781,0.4781,61842.0],["1980-11-18",0.4781,0.4816,0.471,0.4781,107795.0],["1980-11-19",0.4781,0.4851,0.4745,0.4745,79021.0],["1980-11-20",0.4745,0.4745,0.464,0.4675,81168.0],["1980-11-21",0.4675,0.471,0.4605,0.464,100494.0],["1980-11-24",0.464,0.464,0.457,0.457,85033.0],["1980-11-25",0.457,0.464,0.4534,0.4605,60983.0],["1980-11-26",0.4605,0.4605,0.457,0.457,1165557.0],["1980-11-28",0.457,0.4605,0.457,0.457,82457.0],["1980-12-01",0.457,0.4605,0.457,0.457,112089.0],["1980-12-02",0.457,0.4605,0.457,0.457,143011.0],["1980-12-03",0.457,0.4605,0.457,0.4605,385656.0],["1980-12-04",0.4464,0.4464,0.4394,0.4429,298475.0],["1980-12-05",0.4429,0.4464,0.4394,0.4394,142152.0],["1980-12-08",0.4394,0.4429,0.4288,0.4324,233197.0],["1980-12-09",0.4324,0.4359,0.4218,0.4218,223320.0],["1980-12-10",0.4218,0.4253,0.4218,0.4218,147305.0],["1980-12-11",0.4218,0.4288,0.4218,0.4253,225467.0],["1980-12-12",0.4253,0.4288,0.4218,0.4253,372343.0],["1980-12-15",0.4253,0.4288,0.4183,0.4218,428173.0],["1980-12-16",0.4218,0.4288,0.4183,0.4288,325961.0],["1980-12-17",0.4288,0.4324,0.4218,0.4288,202706.0],["1980-12-18",0.4288,0.4605,0.4288,0.457,283444.0],["1980-12-19",0.457,0.464,0.457,0.4605,301911.0],["1980-12-22",0.4605,0.4675,0.4534,0.4675,231479.0],["1980-12-23",0.4675,0.4745,0.464,0.4675,160618.0],["1980-12-24",0.4675,0.4675,0.4605,0.464,102212.0],["1980-12-26",0.464,0.464,0.4499,0.4605,45093.0],["1980-12-29",0.457,0.457,0.4394,0.4464,178226.0],["1980-12-30",0.4464,0.4464,0.4324,0.4394,259394.0],["1980-12-31",0.4394,0.4429,0.4324,0.4394,270131.0],["1981-01-02",0.4394,0.4394,0.4359,0.4394,177797.0],["1981-01-05",0.4394,0.4605,0.4394,0.457,1502255.0],["1981-01-06",0.457,0.4675,0.457,0.4675,217307.0],["1981-01-07",0.464,0.464,0.4534,0.464,132703.0],["1981-01-08",0.464,0.464,0.457,0.4605,164054.0],["1981-01-09",0.4605,0.464,0.457,0.464,123255.0],["1981-01-12",0.464,0.471,0.4605,0.4605,166631.0],["1981-01-13",0.4605,0.464,0.457,0.464,119390.0],["1981-01-14",0.464,0.4675,0.4605,0.464,122826.0],["1981-01-15",0.464,0.4675,0.4605,0.4675,111230.0],["1981-01-16",0.4675,0.4675,0.4534,0.457,79021.0],["1981-01-19",0.457,0.4605,0.4534,0.4534,517930.0],["1981-01-20",0.4534,0.4605,0.4534,0.457,82457.0],["1981-01-21",0.457,0.4605,0.4534,0.4605,277002.0],["1981-01-22",0.4605,0.4605,0.4534,0.4605,70002.0],["1981-01-23",0.4605,0.4605,0.4534,0.4534,113807.0],["1981-01-26",0.4534,0.457,0.4499,0.4499,138716.0],["1981-01-27",0.4534,0.457,0.4534,0.457,53253.0],["1981-01-28",0.457,0.4605,0.4534,0.457,68284.0],["1981-01-29",0.457,0.4605,0.4534,0.4534,59695.0],["1981-01-30",0.4534,0.4605,0.4534,0.457,107365.0],["1981-02-02",0.457,0.4605,0.4534,0.4605,85892.0],["1981-02-03",0.4605,0.4605,0.4534,0.457,91475.0],["1981-02-04",0.457,0.4605,0.457,0.4605,53253.0],["1981-02-05",0.4605,0.4605,0.457,0.457,96629.0],["1981-02-06",0.457,0.4605,0.4534,0.4605,89757.0],["1981-02-09",0.4605,0.464,0.457,0.457,79450.0],["1981-02-10",0.457,0.4605,0.457,0.457,65278.0],["1981-02-11",0.457,0.4605,0.4534,0.457,73008.0],["1981-02-12",0.457,0.4605,0.4534,0.457,63990.0],["1981-02-13",0.457,0.4605,0.4534,0.457,85033.0],["1981-02-17",0.457,0.464,0.457,0.464,73008.0],["1981-02-18",0.464,0.464,0.457,0.457,76015.0],["1981-02-19",0.457,0.464,0.457,0.464,82457.0],["1981-02-20",0.464,0.4675,0.4605,0.4675,53683.0],["1981-02-23",0.4675,0.4745,0.464,0.4745,239639.0],["1981-02-24",0.4745,0.4816,0.4745,0.4781,110801.0],["1981-02-25",0.4781,0.4921,0.4781,0.4886,78591.0],["1981-02-26",0.4886,0.4991,0.4886,0.4956,114666.0],["1981-02-27",0.4956,0.5062,0.4956,0.5027,340992.0],["1981-03-02",0.5027,0.5062,0.4956,0.4991,96199.0],["1981-03-03",0.4991,0.5027,0.4851,0.4921,150311.0],["1981-03-04",0.4781,0.4781,0.4675,0.4675,112089.0],["1981-03-05",0.4675,0.471,0.457,0.457,117243.0],["1981-03-06",0.457,0.464,0.457,0.464,198411.0],["1981-03-09",0.464,0.464,0.4534,0.4534,84174.0],["1981-03-10",0.4534,0.457,0.4534,0.457,94052.0],["1981-03-11",0.457,0.464,0.4534,0.464,247799.0],["1981-03-12",0.464,0.471,0.464,0.471,83315.0],["1981-03-13",0.471,0.4781,0.471,0.471,91905.0],["1981-03-16",0.471,0.4781,0.471,0.4745,97917.0],["1981-03-17",0.4745,0.4921,0.4745,0.4781,127979.0],["1981-03-18",0.4781,0.4851,0.4745,0.4816,84174.0],["1981-03-19",0.4816,0.4851,0.4745,0.4816,106506.0],["1981-03-20",0.4816,0.4851,0.4781,0.4851,100064.0],["1981-03-23",0.4851,0.4851,0.4745,0.4816,85463.0],["1981-03-24",0.4816,0.4851,0.4745,0.4745,112519.0],["1981-03-25",0.4745,0.4781,0.4675,0.4745,113807.0],["1981-03-26",0.4745,0.4781,0.471,0.4745,99635.0],["1981-03-27",0.4745,0.4745,0.4675,0.471,218166.0],["1981-03-30",0.471,0.471,0.4605,0.464,97917.0],["1981-03-31",0.464,0.464,0.4534,0.4534,165772.0],["1981-04-01",0.4534,0.457,0.4499,0.4499,312218.0],["1981-04-02",0.4499,0.4605,0.4499,0.4605,1158256.0],["1981-04-03",0.464,0.471,0.464,0.4675,130986.0],["1981-04-06",0.4675,0.4675,0.4605,0.4675,113378.0],["1981-04-07",0.464,0.464,0.4605,0.464,130127.0],["1981-04-08",0.464,0.464,0.457,0.464,342280.0],["1981-04-09",0.464,0.4675,0.4605,0.4605,85892.0],["1981-04-10",0.4605,0.4675,0.457,0.457,66566.0],["1981-04-13",0.457,0.464,0.457,0.4605,91475.0],["1981-04-14",0.4605,0.464,0.4605,0.4605,89328.0],["1981-04-15",0.4605,0.4675,0.4605,0.4605,79021.0],["1981-04-16",0.464,0.471,0.464,0.464,101782.0],["1981-04-20",0.464,0.471,0.464,0.471,75585.0],["1981-04-21",0.471,0.4745,0.464,0.4675,111660.0],["1981-04-22",0.4675,0.4745,0.464,0.4745,96629.0],["1981-04-23",0.4745,0.4745,0.471,0.4745,77303.0],["1981-04-24",0.4745,0.4781,0.4675,0.4745,53253.0],["1981-04-27",0.4745,0.4781,0.471,0.4745,54112.0],["1981-04-28",0.4745,0.4816,0.4745,0.4816,97917.0],["1981-04-29",0.4816,0.4816,0.4745,0.4745,54542.0],["1981-04-30",0.4745,0.4781,0.471,0.4745,100923.0],["1981-05-01",0.4745,0.4781,0.471,0.471,81598.0],["1981-05-04",0.471,0.4781,0.464,0.471,92764.0],["1981-05-05",0.471,0.4745,0.4675,0.471,97917.0],["1981-05-06",0.471,0.4781,0.471,0.471,129268.0],["1981-05-07",0.471,0.4745,0.4675,0.4675,170925.0],["1981-05-08",0.4675,0.4745,0.4675,0.4745,79880.0],["1981-05-11",0.4745,0.4745,0.4675,0.4675,79880.0],["1981-05-12",0.4675,0.4745,0.4675,0.4675,86751.0],["1981-05-13",0.4675,0.471,0.464,0.4675,110801.0],["1981-05-14",0.4675,0.4745,0.4675,0.4675,69573.0],["1981-05-15",0.4675,0.4745,0.464,0.471,67425.0],["1981-05-18",0.471,0.4745,0.4675,0.471,72579.0],["1981-05-19",0.471,0.4781,0.471,0.471,76015.0],["1981-05-20",0.471,0.4781,0.471,0.471,80739.0],["1981-05-21",0.4745,0.4816,0.4745,0.4745,52824.0],["1981-05-22",0.4745,0.4781,0.4675,0.471,63560.0],["1981-05-26",0.471,0.4851,0.471,0.4851,101782.0],["1981-05-27",0.4851,0.4851,0.471,0.4745,63990.0],["1981-05-28",0.4745,0.4816,0.4675,0.4745,242216.0],["1981-05-29",0.4745,0.4851,0.471,0.4745,85033.0],["1981-06-01",0.4781,0.4886,0.4781,0.4816,126691.0],["1981-06-02",0.4816,0.4886,0.4745,0.4851,101353.0],["1981-06-03",0.4851,0.4886,0.4851,0.4851,81168.0],["1981-06-04",0.4745,0.4745,0.464,0.471,112948.0],["1981-06-05",0.471,0.471,0.4605,0.464,296328.0],["1981-06-08",0.464,0.4675,0.457,0.464,132274.0],["1981-06-09",0.464,0.4675,0.457,0.464,96199.0],["1981-06-10",0.464,0.4745,0.4605,0.4745,91475.0],["1981-06-11",0.4745,0.4781,0.471,0.471,90616.0],["1981-06-12",0.4745,0.4816,0.4745,0.4781,95770.0],["1981-06-15",0.4816,0.5132,0.4816,0.5062,209577.0],["1981-06-16",0.5062,0.5097,0.4956,0.5027,109083.0],["1981-06-17",0.5027,0.5062,0.4956,0.5027,73008.0],["1981-06-18",0.5027,0.5062,0.4956,0.4956,77732.0],["1981-06-19",0.4956,0.5027,0.4886,0.4956,63560.0],["1981-06-22",0.4956,0.4991,0.4851,0.4956,52824.0],["1981-06-23",0.4956,0.4991,0.4851,0.4991,58836.0],["1981-06-24",0.4991,0.4991,0.4886,0.4921,67425.0],["1981-06-25",0.4921,0.4956,0.4886,0.4886,287739.0],["1981-06-26",0.4886,0.4956,0.4851,0.4851,48100.0],["1981-06-29",0.4851,0.4886,0.4781,0.4781,57548.0],["1981-06-30",0.4781,0.4816,0.4781,0.4816,103500.0],["1981-07-01",0.4781,0.4781,0.4499,0.4499,296328.0],["1981-07-02",0.457,0.464,0.457,0.464,860210.0],["1981-07-06",0.464,0.464,0.457,0.4605,106506.0],["1981-07-07",0.4605,0.464,0.4605,0.464,72149.0],["1981-07-08",0.464,0.464,0.457,0.4605,112519.0],["1981-07-09",0.4605,0.464,0.4605,0.4605,85892.0],["1981-07-10",0.4605,0.471,0.4605,0.471,82457.0],["1981-07-13",0.471,0.4745,0.464,0.464,106077.0],["1981-07-14",0.464,0.471,0.464,0.471,174791.0],["1981-07-15",0.471,0.4816,0.464,0.4745,48959.0],["1981-07-16",0.4745,0.4781,0.464,0.4745,120249.0],["1981-07-17",0.4745,0.4745,0.464,0.4745,75156.0],["1981-07-20",0.471,0.471,0.4605,0.464,90616.0],["1981-07-21",0.464,0.4675,0.4605,0.4675,56259.0],["1981-07-22",0.464,0.464,0.4605,0.4605,380502.0],["1981-07-23",0.4605,0.4675,0.4605,0.4605,43805.0],["1981-07-24",0.4605,0.471,0.4605,0.4605,58836.0],["1981-07-27",0.464,0.471,0.464,0.4675,95770.0],["1981-07-28",0.4675,0.4745,0.4675,0.4745,64419.0],["1981-07-29",0.4745,0.4745,0.4675,0.4745,54971.0],["1981-07-30",0.4745,0.4745,0.4675,0.471,60554.0],["1981-07-31",0.471,0.4745,0.4675,0.4745,90616.0],["1981-08-03",0.4745,0.4745,0.4675,0.4745,69143.0],["1981-08-04",0.4745,0.4745,0.4675,0.4745,60554.0],["1981-08-05",0.4745,0.4781,0.4675,0.471,173502.0],["1981-08-06",0.471,0.4781,0.471,0.4781,217737.0],["1981-08-07",0.4781,0.4781,0.4675,0.4675,51535.0],["1981-08-10",0.4675,0.4745,0.4675,0.4675,64419.0],["1981-08-11",0.471,0.4781,0.471,0.4745,91046.0],["1981-08-12",0.4781,0.4886,0.4781,0.4851,60554.0],["1981-08-13",0.4851,0.4851,0.4675,0.471,121967.0],["1981-08-14",0.471,0.4781,0.471,0.471,39940.0],["1981-08-17",0.471,0.4781,0.471,0.471,112948.0],["1981-08-18",0.471,0.4781,0.471,0.4745,79880.0],["1981-08-19",0.4745,0.4781,0.471,0.4745,74297.0],["1981-08-20",0.4745,0.4781,0.471,0.4745,57977.0],["1981-08-21",0.4745,0.4781,0.4745,0.4781,42517.0],["1981-08-24",0.4781,0.4781,0.4745,0.4745,48529.0],["1981-08-25",0.4745,0.4745,0.4745,0.4745,1172429.0],["1981-08-26",0.4745,0.4781,0.4745,0.4781,86322.0],["1981-08-27",0.4745,0.4745,0.4605,0.464,466824.0],["1981-08-28",0.4675,0.471,0.4675,0.4675,149882.0],["1981-08-31",0.4675,0.4745,0.4675,0.4675,282585.0],["1981-09-01",0.4675,0.4745,0.4675,0.471,122826.0],["1981-09-02",0.471,0.4745,0.4675,0.471,143440.0],["1981-09-03",0.4605,0.4605,0.4534,0.4534,331973.0],["1981-09-04",0.4534,0.457,0.4464,0.4534,259824.0],["1981-09-08",0.4534,0.4534,0.4464,0.4534,112519.0],["1981-09-09",0.4534,0.4534,0.4464,0.4499,56689.0],["1981-09-10",0.4499,0.4534,0.4464,0.4464,239639.0],["1981-09-11",0.4464,0.4534,0.4464,0.4499,125403.0],["1981-09-14",0.4499,0.4534,0.4499,0.4534,140434.0],["1981-09-15",0.4534,0.457,0.4499,0.4499,277861.0],["1981-09-16",0.4499,0.4534,0.4464,0.4499,70861.0],["1981-09-17",0.4499,0.4534,0.4464,0.4499,502040.0],["1981-09-18",0.4499,0.4534,0.4464,0.4464,79021.0],["1981-09-21",0.4464,0.4534,0.4464,0.4499,107365.0],["1981-09-22",0.4499,0.4534,0.4499,0.4499,71720.0],["1981-09-23",0.4499,0.4534,0.4464,0.4464,60125.0],["1981-09-24",0.4464,0.4534,0.4464,0.4464,50247.0],["1981-09-25",0.4464,0.4499,0.4429,0.4429,107365.0],["1981-09-28",0.4429,0.4464,0.4394,0.4394,204423.0],["1981-09-29",0.4394,0.4464,0.4359,0.4394,119390.0],["1981-09-30",0.4394,0.4394,0.4288,0.4324,153318.0],["1981-10-01",0.4288,0.4288,0.4148,0.4253,316513.0],["1981-10-02",0.4253,0.4288,0.4218,0.4288,1260039.0],["1981-10-05",0.4394,0.4464,0.4394,0.4429,158901.0],["1981-10-06",0.4394,0.4394,0.4359,0.4394,123255.0],["1981-10-07",0.4394,0.4429,0.4394,0.4429,96629.0],["1981-10-08",0.4429,0.4464,0.4394,0.4429,82457.0],["1981-10-09",0.4429,0.4499,0.4394,0.4429,176938.0],["1981-10-12",0.4429,0.4464,0.4394,0.4464,121537.0],["1981-10-13",0.4464,0.457,0.4464,0.4534,160189.0],["1981-10-14",0.4534,0.457,0.4464,0.4464,108654.0],["1981-10-15",0.4464,0.4534,0.4464,0.4499,60125.0],["1981-10-16",0.4499,0.4534,0.4464,0.4499,88898.0],["1981-10-19",0.4499,0.4499,0.4429,0.4499,146876.0],["1981-10-20",0.4499,0.457,0.4499,0.4534,74726.0],["1981-10-21",0.4534,0.457,0.4499,0.4499,166631.0],["1981-10-22",0.4499,0.4534,0.4499,0.4534,59695.0],["1981-10-23",0.4534,0.4534,0.4464,0.4499,65278.0],["1981-10-26",0.4499,0.4499,0.4394,0.4464,151600.0],["1981-10-27",0.4464,0.4499,0.4429,0.4499,98347.0],["1981-10-28",0.4499,0.4499,0.4429,0.4429,79021.0],["1981-10-29",0.4429,0.4464,0.4429,0.4464,311359.0],["1981-10-30",0.4464,0.4534,0.4464,0.4534,482714.0],["1981-11-02",0.457,0.464,0.457,0.464,1057763.0],["1981-11-03",0.464,0.464,0.4605,0.464,611123.0],["1981-11-04",0.464,0.4675,0.4605,0.464,97488.0],["1981-11-05",0.4675,0.4745,0.4675,0.4675,284303.0],["1981-11-06",0.4675,0.4745,0.4675,0.4745,359029.0],["1981-11-09",0.4745,0.4886,0.4745,0.4816,275285.0],["1981-11-10",0.4851,0.4991,0.4851,0.4991,733090.0],["1981-11-11",0.4991,0.5027,0.4991,0.5027,222461.0],["1981-11-12",0.5027,0.5132,0.4991,0.5132,372343.0],["1981-11-13",0.5132,0.5132,0.4921,0.4956,222461.0],["1981-11-16",0.4956,0.5062,0.4956,0.5027,146876.0],["1981-11-17",0.5027,0.5027,0.4956,0.4956,145158.0],["1981-11-18",0.4956,0.5027,0.4956,0.5027,133133.0],["1981-11-19",0.5027,0.5062,0.4991,0.5062,100923.0],["1981-11-20",0.5062,0.5062,0.4991,0.4991,274855.0],["1981-11-23",0.5027,0.5097,0.5027,0.5027,159760.0],["1981-11-24",0.5027,0.5097,0.5027,0.5062,139575.0],["1981-11-25",0.5062,0.5132,0.5027,0.5097,249087.0],["1981-11-27",0.5097,0.5132,0.5062,0.5132,89328.0],["1981-11-30",0.5132,0.5167,0.5097,0.5132,138716.0],["1981-12-01",0.5132,0.5167,0.5097,0.5097,123685.0],["1981-12-02",0.5097,0.5132,0.5097,0.5132,88898.0],["1981-12-03",0.5132,0.5132,0.5062,0.5132,157612.0],["1981-12-04",0.4991,0.4991,0.4886,0.4921,187245.0],["1981-12-07",0.4921,0.4921,0.4851,0.4921,121108.0],["1981-12-08",0.4921,0.4921,0.4851,0.4886,834013.0],["1981-12-09",0.4886,0.4921,0.4816,0.4851,158901.0],["1981-12-10",0.4851,0.4921,0.4851,0.4851,636891.0],["1981-12-11",0.4851,0.4886,0.4816,0.4816,93623.0],["1981-12-14",0.4816,0.4851,0.4781,0.4816,292463.0],["1981-12-15",0.4816,0.4816,0.4781,0.4781,121108.0],["1981-12-16",0.4781,0.4851,0.4781,0.4851,273996.0],["1981-12-17",0.4851,0.4886,0.4816,0.4816,82457.0],["1981-12-18",0.4816,0.4851,0.4745,0.4816,116813.0],["1981-12-21",0.4816,0.4851,0.4781,0.4781,136139.0],["1981-12-22",0.4781,0.4851,0.4781,0.4781,459094.0],["1981-12-23",0.4781,0.4816,0.4781,0.4781,70432.0],["1981-12-24",0.4781,0.4851,0.4781,0.4851,45523.0],["1981-12-28",0.4851,0.4851,0.4781,0.4851,70002.0],["1981-12-29",0.4816,0.4816,0.4781,0.4781,60125.0],["1981-12-30",0.4781,0.4816,0.4781,0.4816,160618.0],["1981-12-31",0.4816,0.4851,0.4781,0.4816,211724.0],["1982-01-04",0.4816,0.4816,0.4745,0.4781,267554.0],["1982-01-05",0.4781,0.4781,0.4745,0.4781,1050462.0],["1982-01-06",0.4781,0.4816,0.464,0.4745,407559.0],["1982-01-07",0.4745,0.4781,0.4745,0.4781,98776.0],["1982-01-08",0.4781,0.4851,0.4781,0.4851,72579.0],["1982-01-11",0.4851,0.4886,0.4781,0.4781,166201.0],["1982-01-12",0.4781,0.4851,0.471,0.4745,122826.0],["1982-01-13",0.4745,0.4851,0.4745,0.4745,92334.0],["1982-01-14",0.4745,0.4816,0.4745,0.4745,85892.0],["1982-01-15",0.4745,0.4816,0.4745,0.4781,54971.0],["1982-01-18",0.4781,0.4781,0.471,0.4745,110801.0],["1982-01-19",0.4745,0.4781,0.4675,0.4675,106506.0],["1982-01-20",0.4675,0.4781,0.4675,0.4745,80739.0],["1982-01-21",0.4745,0.4781,0.471,0.471,138716.0],["1982-01-22",0.471,0.4745,0.4675,0.4745,90616.0],["1982-01-25",0.4745,0.4745,0.471,0.471,91046.0],["1982-01-26",0.471,0.4781,0.471,0.471,63131.0],["1982-01-27",0.471,0.4781,0.471,0.4745,94052.0],["1982-01-28",0.4745,0.4816,0.471,0.471,549281.0],["1982-01-29",0.4745,0.4781,0.4745,0.4781,98347.0],["1982-02-01",0.4781,0.4781,0.471,0.4781,155894.0],["1982-02-02",0.4781,0.4816,0.4745,0.4745,147735.0],["1982-02-03",0.4781,0.4816,0.4781,0.4781,70432.0],["1982-02-04",0.4781,0.4816,0.4781,0.4781,118102.0],["1982-02-05",0.4781,0.4851,0.4781,0.4781,197123.0],["1982-02-08",0.4781,0.4816,0.4745,0.4781,108224.0],["1982-02-09",0.4781,0.4816,0.4781,0.4816,84604.0],["1982-02-10",0.4816,0.4851,0.4816,0.4816,191110.0],["1982-02-11",0.4816,0.4851,0.4816,0.4816,247799.0],["1982-02-12",0.4816,0.4851,0.4816,0.4851,86751.0],["1982-02-16",0.4851,0.4851,0.4816,0.4851,166201.0],["1982-02-17",0.4851,0.4886,0.4816,0.4886,107365.0],["1982-02-18",0.4886,0.4886,0.4816,0.4886,79880.0],["1982-02-19",0.4886,0.4921,0.4851,0.4886,134851.0],["1982-02-22",0.4921,0.4991,0.4921,0.4921,122826.0],["1982-02-23",0.4921,0.5062,0.4781,0.5027,137857.0],["1982-02-24",0.5062,0.5132,0.5062,0.5132,168349.0],["1982-02-25",0.5132,0.5202,0.5132,0.5202,191110.0],["1982-02-26",0.5202,0.5308,0.5167,0.5273,212583.0],["1982-03-01",0.5273,0.5343,0.5273,0.5308,200558.0],["1982-03-02",0.5308,0.5448,0.5273,0.5378,684561.0],["1982-03-03",0.5378,0.5413,0.5343,0.5378,301052.0],["1982-03-04",0.5238,0.5238,0.5097,0.5097,559588.0],["1982-03-05",0.5097,0.5167,0.5097,0.5097,137857.0],["1982-03-08",0.5167,0.5238,0.5167,0.5167,392098.0],["1982-03-09",0.5167,0.5378,0.5167,0.5343,663517.0],["1982-03-10",0.5343,0.5343,0.5273,0.5308,131845.0],["1982-03-11",0.5308,0.5308,0.5273,0.5273,156753.0],["1982-03-12",0.5273,0.5308,0.5238,0.5273,138716.0],["1982-03-15",0.5273,0.5273,0.5202,0.5202,103071.0],["1982-03-16",0.5202,0.5273,0.5202,0.5202,382650.0],["1982-03-17",0.5202,0.5273,0.5202,0.5202,102641.0],["1982-03-18",0.5202,0.5273,0.5202,0.5238,172214.0],["1982-03-19",0.5238,0.5343,0.5238,0.5238,157612.0],["1982-03-22",0.5238,0.5308,0.5238,0.5273,97488.0],["1982-03-23",0.5273,0.5343,0.5238,0.5343,131845.0],["1982-03-24",0.5343,0.5343,0.5238,0.5273,104359.0],["1982-03-25",0.5273,0.5343,0.5273,0.5308,115954.0],["1982-03-26",0.5308,0.5343,0.5273,0.5273,102641.0],["1982-03-29",0.5273,0.5343,0.5238,0.5273,109083.0],["1982-03-30",0.5273,0.5273,0.5202,0.5238,118961.0],["1982-03-31",0.5238,0.5273,0.5167,0.5202,127550.0],["1982-04-01",0.5167,0.5167,0.5132,0.5167,182521.0],["1982-04-02",0.5167,0.5202,0.5097,0.5202,1047885.0],["1982-04-05",0.5202,0.5238,0.5097,0.5167,622289.0],["1982-04-06",0.5167,0.5238,0.5167,0.5202,118102.0],["1982-04-07",0.5202,0.5273,0.5202,0.5202,126262.0],["1982-04-08",0.5202,0.5273,0.5202,0.5238,138286.0],["1982-04-12",0.5238,0.5343,0.5238,0.5273,280868.0],["1982-04-13",0.5273,0.5343,0.5273,0.5308,159760.0],["1982-04-14",0.5308,0.5343,0.5308,0.5343,153747.0],["1982-04-15",0.5343,0.5413,0.5308,0.5413,154606.0],["1982-04-16",0.5413,0.5448,0.5378,0.5448,121108.0],["1982-04-19",0.5448,0.5484,0.5378,0.5448,635602.0],["1982-04-20",0.5448,0.5484,0.5413,0.5413,133992.0],["1982-04-21",0.5413,0.5484,0.5413,0.5448,164484.0],["1982-04-22",0.5448,0.5484,0.5413,0.5484,151170.0],["1982-04-23",0.5484,0.5519,0.5448,0.5484,458235.0],["1982-04-26",0.5484,0.5554,0.5484,0.5519,119390.0],["1982-04-27",0.5519,0.5554,0.5448,0.5484,172214.0],["1982-04-28",0.5484,0.5484,0.5448,0.5484,95770.0],["1982-04-29",0.5484,0.5589,0.5413,0.5448,103071.0],["1982-04-30",0.5448,0.5484,0.5413,0.5484,135280.0],["1982-05-03",0.5484,0.5484,0.5413,0.5484,170067.0],["1982-05-04",0.5484,0.5484,0.5413,0.5448,187674.0],["1982-05-05",0.5448,0.5484,0.5413,0.5448,79021.0],["1982-05-06",0.5448,0.5554,0.5448,0.5554,155035.0],["1982-05-07",0.5554,0.5589,0.5519,0.5519,129697.0],["1982-05-10",0.5519,0.5624,0.5519,0.5519,157612.0],["1982-05-11",0.5519,0.5624,0.5519,0.5624,396822.0],["1982-05-12",0.5624,0.5659,0.5589,0.5659,172214.0],["1982-05-13",0.5624,0.5624,0.5554,0.5554,261542.0],["1982-05-14",0.5554,0.5624,0.5554,0.5589,133562.0],["1982-05-17",0.5589,0.5589,0.5519,0.5519,104788.0],["1982-05-18",0.5519,0.5589,0.5519,0.5554,84174.0],["1982-05-19",0.5554,0.5554,0.5484,0.5554,487438.0],["1982-05-20",0.5554,0.5554,0.5519,0.5554,179085.0],["1982-05-21",0.5554,0.5589,0.5519,0.5554,103500.0],["1982-05-24",0.5554,0.5589,0.5519,0.5554,274426.0],["1982-05-25",0.5554,0.5554,0.5519,0.5554,92764.0],["1982-05-26",0.5554,0.5554,0.5519,0.5519,170067.0],["1982-05-27",0.5519,0.5554,0.5519,0.5554,315224.0],["1982-05-28",0.5554,0.5554,0.5519,0.5554,224608.0],["1982-06-01",0.5554,0.5589,0.5519,0.5519,760146.0],["1982-06-02",0.5519,0.5589,0.5519,0.5589,392098.0],["1982-06-03",0.5589,0.5589,0.5519,0.5554,221172.0],["1982-06-04",0.5413,0.5413,0.5202,0.5238,178656.0],["1982-06-07",0.5238,0.5273,0.5132,0.5238,157612.0],["1982-06-08",0.5238,0.5308,0.5238,0.5308,101353.0],["1982-06-09",0.5308,0.5343,0.5273,0.5343,120679.0],["1982-06-10",0.5308,0.5308,0.5202,0.5238,102212.0],["1982-06-11",0.5238,0.5343,0.5238,0.5308,109942.0],["1982-06-14",0.5308,0.5343,0.5132,0.5202,503758.0],["1982-06-15",0.5202,0.5202,0.5132,0.5202,116384.0],["1982-06-16",0.5202,0.5238,0.5167,0.5167,79450.0],["1982-06-17",0.5167,0.5202,0.5062,0.5062,762293.0],["1982-06-18",0.5062,0.5062,0.4991,0.4991,145587.0],["1982-06-21",0.4991,0.5132,0.4956,0.5132,383938.0],["1982-06-22",0.5132,0.5132,0.5027,0.5132,75156.0],["1982-06-23",0.5132,0.5132,0.5027,0.5062,89328.0],["1982-06-24",0.5062,0.5132,0.5027,0.5027,77732.0],["1982-06-25",0.5027,0.5097,0.4991,0.5027,496457.0],["1982-06-28",0.5027,0.5027,0.4956,0.4991,92334.0],["1982-06-29",0.4991,0.4991,0.4956,0.4991,168349.0],["1982-06-30",0.4991,0.5027,0.4921,0.4956,190681.0],["1982-07-01",0.4956,0.4956,0.4816,0.4851,605111.0],["1982-07-02",0.4851,0.4921,0.4816,0.4921,1507408.0],["1982-07-06",0.4921,0.4991,0.4921,0.4991,186386.0],["1982-07-07",0.4991,0.4991,0.4956,0.4956,301482.0],["1982-07-08",0.4956,0.4956,0.4921,0.4956,120679.0],["1982-07-09",0.4956,0.4991,0.4921,0.4991,141293.0],["1982-07-12",0.4991,0.5027,0.4991,0.5027,925059.0],["1982-07-13",0.5027,0.5097,0.5027,0.5062,730084.0],["1982-07-14",0.5062,0.5132,0.5027,0.5132,126691.0],["1982-07-15",0.5132,0.5167,0.5097,0.5097,94052.0],["1982-07-16",0.5097,0.5132,0.5062,0.5097,374919.0],["1982-07-19",0.5097,0.5202,0.5097,0.5167,124973.0],["1982-07-20",0.5167,0.5273,0.5167,0.5167,105647.0],["1982-07-21",0.5167,0.5273,0.5167,0.5202,194116.0],["1982-07-22",0.5202,0.5308,0.5167,0.5308,66137.0],["1982-07-23",0.5308,0.5343,0.5238,0.5308,94052.0],["1982-07-26",0.5308,0.5308,0.5202,0.5238,103500.0],["1982-07-27",0.5202,0.5202,0.5062,0.5062,283874.0],["1982-07-28",0.5062,0.5062,0.5027,0.5027,154177.0],["1982-07-29",0.5027,0.5097,0.4991,0.5027,260683.0],["1982-07-30",0.5027,0.5062,0.4991,0.5062,70432.0],["1982-08-02",0.5062,0.5167,0.5062,0.5132,133133.0],["1982-08-03",0.5132,0.5202,0.5097,0.5202,176508.0],["1982-08-04",0.5202,0.5238,0.5167,0.5238,158042.0],["1982-08-05",0.5238,0.5273,0.5202,0.5238,114666.0],["1982-08-06",0.5238,0.5238,0.5167,0.5202,84604.0],["1982-08-09",0.5202,0.5238,0.5167,0.5238,79021.0],["1982-08-10",0.5238,0.5238,0.5167,0.5202,353017.0],["1982-08-11",0.5202,0.5202,0.5132,0.5132,95770.0],["1982-08-12",0.5132,0.5202,0.5132,0.5202,624436.0],["1982-08-13",0.5202,0.5273,0.5202,0.5238,355164.0],["1982-08-16",0.5238,0.5448,0.5238,0.5448,356882.0],["1982-08-17",0.5448,0.5624,0.5413,0.5554,290745.0],["1982-08-18",0.5554,0.5694,0.5554,0.5624,683272.0],["1982-08-19",0.5624,0.5624,0.5519,0.5589,191110.0],["1982-08-20",0.5589,0.5694,0.5519,0.5659,1157827.0],["1982-08-23",0.5659,0.5765,0.5659,0.573,328108.0],["1982-08-24",0.573,0.5765,0.5624,0.5694,673395.0],["1982-08-25",0.5694,0.5835,0.5659,0.5765,586214.0],["1982-08-26",0.5765,0.58,0.5694,0.573,384368.0],["1982-08-27",0.573,0.5765,0.5659,0.5659,242216.0],["1982-08-30",0.5659,0.573,0.5589,0.5659,551857.0],["1982-08-31",0.5659,0.5765,0.5659,0.5765,372343.0],["1982-09-01",0.5765,0.58,0.5624,0.573,520936.0],["1982-09-02",0.573,0.5765,0.5694,0.5765,278291.0],["1982-09-03",0.5589,0.5589,0.5519,0.5519,1510414.0],["1982-09-07",0.5519,0.5624,0.5519,0.5589,356023.0],["1982-09-08",0.5589,0.5589,0.5519,0.5554,501181.0],["1982-09-09",0.5554,0.5589,0.5519,0.5519,283874.0],["1982-09-10",0.5519,0.5554,0.5484,0.5484,118102.0],["1982-09-13",0.5484,0.5519,0.5448,0.5484,243504.0],["1982-09-14",0.5484,0.5554,0.5484,0.5519,253811.0],["1982-09-15",0.5519,0.5589,0.5484,0.5519,187674.0],["1982-09-16",0.5519,0.5589,0.5519,0.5554,123255.0],["1982-09-17",0.5554,0.5624,0.5554,0.5589,385656.0],["1982-09-20",0.5589,0.5589,0.5519,0.5554,102212.0],["1982-09-21",0.5554,0.5624,0.5554,0.5589,140004.0],["1982-09-22",0.5624,0.5694,0.5624,0.5694,675113.0],["1982-09-23",0.5694,0.5765,0.5624,0.5765,581490.0],["1982-09-24",0.5765,0.5765,0.5659,0.5694,288598.0],["1982-09-27",0.5694,0.573,0.5659,0.5694,154177.0],["1982-09-28",0.5694,0.5694,0.5659,0.5694,239210.0],["1982-09-29",0.5694,0.5694,0.5624,0.5624,303629.0],["1982-09-30",0.5624,0.5659,0.5554,0.5589,184668.0],["1982-10-01",0.5589,0.5624,0.5519,0.5519,300623.0],["1982-10-04",0.5519,0.5589,0.5519,0.5554,1288383.0],["1982-10-05",0.5554,0.5589,0.5554,0.5554,246940.0],["1982-10-06",0.5554,0.5694,0.5554,0.5694,432467.0],["1982-10-07",0.5694,0.58,0.5694,0.5765,687997.0],["1982-10-08",0.5765,0.5835,0.5765,0.5765,661799.0],["1982-10-11",0.5765,0.587,0.5765,0.587,434185.0],["1982-10-12",0.587,0.5905,0.58,0.587,414859.0],["1982-10-13",0.587,0.5941,0.58,0.5905,356453.0],["1982-10-14",0.5905,0.6046,0.5905,0.6011,256388.0],["1982-10-15",0.6011,0.6046,0.5941,0.5976,264119.0],["1982-10-18",0.5976,0.6011,0.5905,0.5976,392527.0],["1982-10-19",0.5976,0.6011,0.5905,0.6011,202706.0],["1982-10-20",0.6011,0.6011,0.5905,0.6011,471548.0],["1982-10-21",0.5976,0.5976,0.58,0.587,391239.0],["1982-10-22",0.587,0.5941,0.587,0.5941,201847.0],["1982-10-25",0.5941,0.5941,0.5765,0.58,217737.0],["1982-10-26",0.58,0.5835,0.573,0.573,215589.0],["1982-10-27",0.5765,0.587,0.5765,0.587,191969.0],["1982-10-28",0.587,0.5905,0.58,0.58,345716.0],["1982-10-29",0.58,0.587,0.58,0.587,185098.0],["1982-11-01",0.587,0.587,0.58,0.587,129268.0],["1982-11-02",0.587,0.5905,0.58,0.587,262401.0],["1982-11-03",0.587,0.5905,0.5765,0.58,454370.0],["1982-11-04",0.58,0.6151,0.58,0.5941,562594.0],["1982-11-05",0.5941,0.5976,0.5905,0.5976,212583.0],["1982-11-08",0.5976,0.5976,0.587,0.587,421301.0],["1982-11-09",0.587,0.5976,0.587,0.5941,264119.0],["1982-11-10",0.5941,0.6011,0.5941,0.6011,273996.0],["1982-11-11",0.5976,0.5976,0.5905,0.5941,226326.0],["1982-11-12",0.5941,0.5976,0.5905,0.5941,189822.0],["1982-11-15",0.5941,0.5941,0.5905,0.5905,250805.0],["1982-11-16",0.5905,0.5905,0.5765,0.587,1050462.0],["1982-11-17",0.587,0.5905,0.5835,0.5905,188963.0],["1982-11-18",0.5905,0.5941,0.587,0.5941,162766.0],["1982-11-19",0.5941,0.5941,0.5905,0.5941,116813.0],["1982-11-22",0.5941,0.6011,0.5905,0.5941,347434.0],["1982-11-23",0.5941,0.5976,0.5905,0.5905,166201.0],["1982-11-24",0.5905,0.5941,0.587,0.5941,453940.0],["1982-11-26",0.5941,0.5941,0.5905,0.5941,159330.0],["1982-11-29",0.5941,0.6011,0.5905,0.5941,795791.0],["1982-11-30",0.5941,0.6011,0.5941,0.6011,217307.0],["1982-12-01",0.6011,0.6046,0.5976,0.5976,211295.0],["1982-12-02",0.5976,0.6046,0.5976,0.6046,335409.0],["1982-12-03",0.6046,0.6116,0.6046,0.6081,322955.0],["1982-12-06",0.5905,0.5905,0.5835,0.587,700021.0],["1982-12-07",0.587,0.5905,0.5765,0.5835,702598.0],["1982-12-08",0.5835,0.5835,0.58,0.5835,161048.0],["1982-12-09",0.5835,0.587,0.5765,0.587,145587.0],["1982-12-10",0.5835,0.5835,0.5765,0.5835,127979.0],["1982-12-13",0.5835,0.5835,0.5765,0.58,118102.0],["1982-12-14",0.58,0.5905,0.58,0.587,219025.0],["1982-12-15",0.587,0.587,0.58,0.587,190251.0],["1982-12-16",0.587,0.5976,0.587,0.5905,493451.0],["1982-12-17",0.5905,0.5905,0.5835,0.587,546704.0],["1982-12-20",0.5835,0.5835,0.58,0.5835,113378.0],["1982-12-21",0.5835,0.5835,0.5765,0.58,392098.0],["1982-12-22",0.58,0.587,0.5765,0.58,156753.0],["1982-12-23",0.58,0.5835,0.5765,0.5835,195405.0],["1982-12-27",0.5835,0.5835,0.5765,0.5835,124973.0],["1982-12-28",0.5835,0.5905,0.58,0.5905,162766.0],["1982-12-29",0.5905,0.5905,0.5835,0.5905,185957.0],["1982-12-30",0.5905,0.5905,0.5835,0.5835,164054.0],["1982-12-31",0.5835,0.5905,0.5835,0.5905,119820.0],["1983-01-03",0.5905,0.5905,0.5835,0.587,268843.0],["1983-01-04",0.587,0.5905,0.5835,0.587,574619.0],["1983-01-05",0.587,0.5941,0.587,0.5941,228044.0],["1983-01-06",0.5941,0.6046,0.587,0.5976,480137.0],["1983-01-07",0.5976,0.6151,0.5976,0.6081,247799.0],["1983-01-10",0.6081,0.6151,0.6046,0.6151,328967.0],["1983-01-11",0.6151,0.6222,0.6116,0.6222,1006227.0],["1983-01-12",0.6222,0.6362,0.6151,0.6327,346146.0],["1983-01-13",0.6327,0.6327,0.6257,0.6292,243934.0],["1983-01-14",0.6292,0.6397,0.6257,0.6292,373631.0],["1983-01-17",0.6292,0.6327,0.6257,0.6327,219025.0],["1983-01-18",0.6327,0.6327,0.6257,0.6292,219025.0],["1983-01-19",0.6292,0.6327,0.6222,0.6257,232338.0],["1983-01-20",0.6257,0.6292,0.6222,0.6292,541980.0],["1983-01-21",0.6292,0.6362,0.6222,0.6362,276143.0],["1983-01-24",0.6292,0.6292,0.6046,0.6116,251664.0],["1983-01-25",0.6116,0.6187,0.6116,0.6116,184668.0],["1983-01-26",0.6116,0.6187,0.6046,0.6081,314365.0],["1983-01-27",0.6081,0.6257,0.6081,0.6257,209577.0],["1983-01-28",0.6257,0.6362,0.6222,0.6292,260683.0],["1983-01-31",0.6292,0.6362,0.6222,0.6327,222031.0],["1983-02-01",0.6327,0.6362,0.6292,0.6362,197123.0],["1983-02-02",0.6362,0.6362,0.6257,0.6327,217307.0],["1983-02-03",0.6327,0.6398,0.6292,0.6398,237492.0],["1983-02-04",0.6398,0.6468,0.6327,0.6468,461671.0],["1983-02-07",0.6468,0.6468,0.6433,0.6468,272708.0],["1983-02-08",0.6468,0.6503,0.6433,0.6433,110801.0],["1983-02-09",0.6433,0.6503,0.6433,0.6468,244363.0],["1983-02-10",0.6468,0.6538,0.6433,0.6468,229762.0],["1983-02-11",0.6468,0.6468,0.6433,0.6433,132274.0],["1983-02-14",0.6433,0.6468,0.6398,0.6468,207000.0],["1983-02-15",0.6468,0.6468,0.6398,0.6468,197982.0],["1983-02-16",0.6468,0.6468,0.6398,0.6398,166201.0],["1983-02-17",0.6398,0.6468,0.6398,0.6433,125403.0],["1983-02-18",0.6433,0.6468,0.6398,0.6433,170496.0],["1983-02-22",0.6433,0.6608,0.6433,0.6573,237492.0],["1983-02-23",0.6573,0.6608,0.6503,0.6608,185527.0],["1983-02-24",0.6608,0.6679,0.6538,0.6573,521366.0],["1983-02-25",0.6573,0.6644,0.6573,0.6608,331114.0],["1983-02-28",0.6608,0.6714,0.6573,0.6644,262401.0],["1983-03-01",0.6679,0.6819,0.6679,0.6819,194546.0],["1983-03-02",0.6819,0.6819,0.6749,0.6749,843461.0],["1983-03-03",0.6749,0.689,0.6714,0.689,336697.0],["1983-03-04",0.6679,0.6679,0.6644,0.6644,333691.0],["1983-03-07",0.6644,0.6679,0.6608,0.6644,251664.0],["1983-03-08",0.6644,0.6679,0.6608,0.6644,176508.0],["1983-03-09",0.6644,0.6679,0.6608,0.6679,126262.0],["1983-03-10",0.6679,0.6679,0.6608,0.6679,143011.0],["1983-03-11",0.6679,0.6679,0.6608,0.6644,136998.0],["1983-03-14",0.6644,0.6644,0.6573,0.6573,140434.0],["1983-03-15",0.6573,0.6608,0.6538,0.6608,240498.0],["1983-03-16",0.6608,0.6608,0.6503,0.6608,252953.0],["1983-03-17",0.6608,0.6608,0.6503,0.6573,175220.0],["1983-03-18",0.6573,0.6573,0.6503,0.6573,140863.0],["1983-03-21",0.6573,0.6573,0.6503,0.6538,138716.0],["1983-03-22",0.6538,0.6608,0.6538,0.6573,172643.0],["1983-03-23",0.6573,0.6644,0.6538,0.6608,267984.0],["1983-03-24",0.6608,0.6714,0.6608,0.6644,809105.0],["1983-03-25",0.6644,0.6679,0.6608,0.6644,142581.0],["1983-03-28",0.6644,0.6679,0.6538,0.6573,576766.0],["1983-03-29",0.6573,0.6608,0.6468,0.6503,140434.0],["1983-03-30",0.6503,0.6503,0.6433,0.6468,172643.0],["1983-03-31",0.6468,0.6468,0.6362,0.6398,176508.0],["1983-04-04",0.6362,0.6362,0.6151,0.6257,304488.0],["1983-04-05",0.6257,0.6292,0.6151,0.6222,786343.0],["1983-04-06",0.6222,0.6292,0.6222,0.6292,216448.0],["1983-04-07",0.6292,0.6327,0.6257,0.6292,142581.0],["1983-04-08",0.6292,0.6292,0.6257,0.6292,153747.0],["1983-04-11",0.6292,0.6398,0.6292,0.6398,242645.0],["1983-04-12",0.6398,0.6398,0.6257,0.6327,419154.0],["1983-04-13",0.6327,0.6433,0.6292,0.6362,174791.0],["1983-04-14",0.6362,0.6433,0.6327,0.6362,168349.0],["1983-04-15",0.6362,0.6398,0.6362,0.6398,196264.0],["1983-04-18",0.6398,0.6468,0.6362,0.6433,388233.0],["1983-04-19",0.6433,0.6538,0.6433,0.6468,184239.0],["1983-04-20",0.6468,0.6573,0.6433,0.6573,491733.0],["1983-04-21",0.6573,0.6608,0.6503,0.6538,198840.0],["1983-04-22",0.6538,0.6608,0.6468,0.6608,186816.0],["1983-04-25",0.6608,0.6644,0.6538,0.6644,176508.0],["1983-04-26",0.6644,0.6679,0.6573,0.6644,208718.0],["1983-04-27",0.6644,0.6644,0.6538,0.6608,143011.0],["1983-04-28",0.6608,0.6608,0.6538,0.6608,237921.0],["1983-04-29",0.6608,0.6644,0.6573,0.6644,167919.0],["1983-05-02",0.6644,0.6644,0.6538,0.6644,295040.0],["1983-05-03",0.6644,0.6679,0.6608,0.6679,147305.0],["1983-05-04",0.6679,0.6679,0.6608,0.6679,169637.0],["1983-05-05",0.6679,0.6714,0.6644,0.6714,243075.0],["1983-05-06",0.6714,0.689,0.6679,0.6819,236633.0],["1983-05-09",0.6819,0.6854,0.6749,0.6854,178656.0],["1983-05-10",0.6854,0.689,0.6784,0.6854,213013.0],["1983-05-11",0.6854,0.6854,0.6784,0.6854,136139.0],["1983-05-12",0.6854,0.6854,0.6749,0.6854,132274.0],["1983-05-13",0.6854,0.6854,0.6819,0.6854,152888.0],["1983-05-16",0.6854,0.6854,0.6784,0.6854,166201.0],["1983-05-17",0.6854,0.6854,0.6784,0.6819,178226.0],["1983-05-18",0.6819,0.6854,0.6784,0.6819,260253.0],["1983-05-19",0.6819,0.6854,0.6749,0.6854,366760.0],["1983-05-20",0.6854,0.6854,0.6784,0.6784,293751.0],["1983-05-23",0.6784,0.6784,0.6749,0.6749,169208.0],["1983-05-24",0.6749,0.6819,0.6714,0.6784,180803.0],["1983-05-25",0.6784,0.6784,0.6749,0.6749,125403.0],["1983-05-26",0.6749,0.6784,0.6749,0.6784,119820.0],["1983-05-27",0.6784,0.6819,0.6749,0.6784,114237.0],["1983-05-31",0.6784,0.6784,0.6679,0.6749,147735.0],["1983-06-01",0.6749,0.6784,0.6679,0.6679,171784.0],["1983-06-02",0.6679,0.6749,0.6644,0.6714,693580.0],["1983-06-03",0.6714,0.6749,0.6644,0.6679,889414.0],["1983-06-06",0.6468,0.6468,0.6327,0.6468,188963.0],["1983-06-07",0.6433,0.6433,0.6327,0.6398,151600.0],["1983-06-08",0.6398,0.6398,0.6327,0.6327,208289.0],["1983-06-09",0.6327,0.6327,0.6187,0.6257,159760.0],["1983-06-10",0.6257,0.6327,0.6222,0.6257,225896.0],["1983-06-13",0.6257,0.6327,0.6151,0.6222,217737.0],["1983-06-14",0.6222,0.6257,0.6151,0.6222,168778.0],["1983-06-15",0.6222,0.6257,0.6187,0.6257,264119.0],["1983-06-16",0.6257,0.6292,0.6187,0.6222,197552.0],["1983-06-17",0.6222,0.6257,0.6151,0.6222,236204.0],["1983-06-20",0.6222,0.6257,0.6116,0.6187,386515.0],["1983-06-21",0.6187,0.6187,0.6081,0.6151,97917.0],["1983-06-22",0.6151,0.6187,0.6116,0.6187,140004.0],["1983-06-23",0.6187,0.6187,0.6081,0.6151,267125.0],["1983-06-24",0.6151,0.6151,0.6081,0.6151,89328.0],["1983-06-27",0.6116,0.6116,0.5835,0.5941,451364.0],["1983-06-28",0.5941,0.5941,0.5835,0.587,139145.0],["1983-06-29",0.587,0.5941,0.5835,0.5941,372772.0],["1983-06-30",0.5941,0.5976,0.5905,0.5976,331114.0],["1983-07-01",0.5976,0.5976,0.5905,0.5905,376637.0],["1983-07-05",0.5905,0.5941,0.58,0.5835,756710.0],["1983-07-06",0.5835,0.5941,0.5835,0.5941,291175.0],["1983-07-07",0.5941,0.5941,0.5905,0.5941,128838.0],["1983-07-08",0.5941,0.5976,0.5905,0.5941,118531.0],["1983-07-11",0.5941,0.6011,0.5941,0.5976,220743.0],["1983-07-12",0.6011,0.6116,0.6011,0.6081,182091.0],["1983-07-13",0.6081,0.6081,0.6011,0.6046,106077.0],["1983-07-14",0.6046,0.6081,0.6011,0.6081,201847.0],["1983-07-15",0.6046,0.6046,0.5941,0.6046,156753.0],["1983-07-18",0.6046,0.6151,0.5976,0.6151,860640.0],["1983-07-19",0.6151,0.6151,0.6081,0.6081,182521.0],["1983-07-20",0.6116,0.6151,0.6116,0.6116,522225.0],["1983-07-21",0.6151,0.6292,0.6151,0.6222,218166.0],["1983-07-22",0.6222,0.6398,0.6187,0.6327,154606.0],["1983-07-25",0.6327,0.6468,0.6257,0.6398,145587.0],["1983-07-26",0.6398,0.6573,0.6362,0.6538,279579.0],["1983-07-27",0.6538,0.6538,0.6362,0.6362,307065.0],["1983-07-28",0.6362,0.6468,0.6362,0.6362,70432.0],["1983-07-29",0.6362,0.6503,0.6327,0.6398,196264.0],["1983-08-01",0.6398,0.6433,0.6362,0.6362,93623.0],["1983-08-02",0.6362,0.6362,0.6257,0.6257,152029.0],["1983-08-03",0.6257,0.6327,0.6257,0.6327,164484.0],["1983-08-04",0.6327,0.6397,0.6292,0.6292,93193.0],["1983-08-05",0.6292,0.6327,0.6257,0.6327,95770.0],["1983-08-08",0.6292,0.6292,0.6187,0.6187,106077.0],["1983-08-09",0.6187,0.6292,0.6151,0.6257,210436.0],["1983-08-10",0.6257,0.6292,0.6187,0.6187,207000.0],["1983-08-11",0.6222,0.6292,0.6222,0.6222,202706.0],["1983-08-12",0.6222,0.6292,0.6187,0.6257,103071.0],["1983-08-15",0.6257,0.6362,0.6257,0.6327,127120.0],["1983-08-16",0.6327,0.6362,0.6292,0.6292,98776.0],["1983-08-17",0.6292,0.6468,0.6292,0.6468,182950.0],["1983-08-18",0.6468,0.6538,0.6292,0.6398,127120.0],["1983-08-19",0.6398,0.6503,0.6398,0.6468,107365.0],["1983-08-22",0.6468,0.6538,0.6433,0.6433,157183.0],["1983-08-23",0.6433,0.6538,0.6398,0.6398,121108.0],["1983-08-24",0.6398,0.6503,0.6398,0.6433,186386.0],["1983-08-25",0.6433,0.6468,0.6362,0.6398,993343.0],["1983-08-26",0.6398,0.6398,0.6187,0.6398,105647.0],["1983-08-29",0.6398,0.6433,0.6362,0.6398,193257.0],["1983-08-30",0.6398,0.6398,0.6362,0.6362,121108.0],["1983-08-31",0.6362,0.6398,0.6327,0.6362,470260.0],["1983-09-01",0.6362,0.6362,0.6327,0.6327,188533.0],["1983-09-02",0.6187,0.6187,0.6116,0.6151,143869.0],["1983-09-06",0.6151,0.6222,0.6151,0.6151,124544.0],["1983-09-07",0.6151,0.6187,0.6151,0.6151,133992.0],["1983-09-08",0.6151,0.6222,0.6116,0.6222,122396.0],["1983-09-09",0.6222,0.6292,0.6151,0.6222,879966.0],["1983-09-12",0.6257,0.6397,0.6257,0.6292,190681.0],["1983-09-13",0.6292,0.6362,0.6257,0.6292,195405.0],["1983-09-14",0.6292,0.6362,0.6257,0.6292,127120.0],["1983-09-15",0.6292,0.6327,0.6222,0.6222,127120.0],["1983-09-16",0.6222,0.6257,0.6187,0.6257,149882.0],["1983-09-19",0.6257,0.6292,0.6151,0.6257,350870.0],["1983-09-20",0.6257,0.6468,0.6257,0.6398,283874.0],["1983-09-21",0.6398,0.6433,0.6362,0.6398,166631.0],["1983-09-22",0.6398,0.6433,0.6327,0.6398,120249.0],["1983-09-23",0.6398,0.6433,0.6398,0.6433,1171140.0],["1983-09-26",0.6433,0.6468,0.6362,0.6468,547563.0],["1983-09-27",0.6468,0.6468,0.6398,0.6433,124544.0],["1983-09-28",0.6433,0.6433,0.6398,0.6433,83745.0],["1983-09-29",0.6433,0.6433,0.6398,0.6433,101782.0],["1983-09-30",0.6433,0.6433,0.6362,0.6398,370625.0],["1983-10-03",0.6398,0.6433,0.6398,0.6398,282585.0],["1983-10-04",0.6398,0.6503,0.6362,0.6503,1522439.0],["1983-10-05",0.6503,0.6608,0.6503,0.6538,332832.0],["1983-10-06",0.6538,0.6644,0.6538,0.6644,285162.0],["1983-10-07",0.6644,0.6679,0.6538,0.6644,199699.0],["1983-10-10",0.6644,0.6714,0.6573,0.6644,480567.0],["1983-10-11",0.6644,0.6644,0.6538,0.6573,182521.0],["1983-10-12",0.6573,0.6573,0.6468,0.6538,155035.0],["1983-10-13",0.6538,0.6538,0.6468,0.6538,155894.0],["1983-10-14",0.6538,0.6573,0.6468,0.6573,1063346.0],["1983-10-17",0.6573,0.6573,0.6468,0.6573,168778.0],["1983-10-18",0.6573,0.6573,0.6503,0.6503,208289.0],["1983-10-19",0.6503,0.6538,0.6503,0.6538,109942.0],["1983-10-20",0.6538,0.6573,0.6503,0.6573,149023.0],["1983-10-21",0.6573,0.6644,0.6538,0.6644,361177.0],["1983-10-24",0.6644,0.6714,0.6573,0.6714,208718.0],["1983-10-25",0.6714,0.6714,0.6608,0.6608,118531.0],["1983-10-26",0.6608,0.6819,0.6608,0.6714,707752.0],["1983-10-27",0.6714,0.6784,0.6679,0.6714,95770.0],["1983-10-28",0.6714,0.6784,0.6679,0.6714,572472.0],["1983-10-31",0.6714,0.6819,0.6679,0.6749,154606.0],["1983-11-01",0.6749,0.6854,0.6714,0.6854,386944.0],["1983-11-02",0.6854,0.689,0.6784,0.6819,229332.0],["1983-11-03",0.6819,0.6854,0.6784,0.6854,907022.0],["1983-11-04",0.6854,0.6854,0.6784,0.6819,188533.0],["1983-11-07",0.6819,0.6819,0.6749,0.6784,474554.0],["1983-11-08",0.6784,0.6784,0.6679,0.6714,325531.0],["1983-11-09",0.6714,0.6714,0.6573,0.6608,327249.0],["1983-11-10",0.6608,0.6644,0.6327,0.6468,651063.0],["1983-11-11",0.6468,0.6503,0.6362,0.6503,154606.0],["1983-11-14",0.6503,0.6503,0.6362,0.6468,194546.0],["1983-11-15",0.6468,0.6468,0.6362,0.6398,310500.0],["1983-11-16",0.6398,0.6608,0.6398,0.6608,195405.0],["1983-11-17",0.6608,0.6679,0.6573,0.6679,311789.0],["1983-11-18",0.6679,0.6679,0.6573,0.6644,120679.0],["1983-11-21",0.6644,0.6714,0.6608,0.6679,799656.0],["1983-11-22",0.6679,0.6819,0.6679,0.6784,360318.0],["1983-11-23",0.6784,0.6854,0.6784,0.6854,260683.0],["1983-11-25",0.6854,0.6854,0.6784,0.6819,181662.0],["1983-11-28",0.6819,0.6854,0.6784,0.6819,198411.0],["1983-11-29",0.6819,0.6854,0.6784,0.6784,155465.0],["1983-11-30",0.6784,0.6819,0.6784,0.6819,339274.0],["1983-12-01",0.6819,0.6854,0.6749,0.6749,347863.0],["1983-12-02",0.6749,0.6784,0.6538,0.6538,143440.0],["1983-12-05",0.6362,0.6362,0.6187,0.6257,469401.0],["1983-12-06",0.6257,0.6292,0.6187,0.6292,292892.0],["1983-12-07",0.6292,0.6292,0.6187,0.6257,185527.0],["1983-12-08",0.6257,0.6257,0.6187,0.6257,87610.0],["1983-12-09",0.6257,0.6257,0.6187,0.6257,150741.0],["1983-12-12",0.6257,0.6257,0.6187,0.6257,112948.0],["1983-12-13",0.6257,0.6257,0.6151,0.6222,116384.0],["1983-12-14",0.6187,0.6187,0.6081,0.6187,192399.0],["1983-12-15",0.6187,0.6187,0.6081,0.6116,115096.0],["1983-12-16",0.6116,0.6151,0.6081,0.6151,116813.0],["1983-12-19",0.6151,0.6151,0.6011,0.6081,165772.0],["1983-12-20",0.6081,0.6081,0.5905,0.6046,216878.0],["1983-12-21",0.6046,0.6151,0.6011,0.6151,207859.0],["1983-12-22",0.6151,0.6151,0.5905,0.6046,169637.0],["1983-12-23",0.6046,0.6046,0.5905,0.6011,198411.0],["1983-12-27",0.6011,0.6011,0.587,0.5976,196693.0],["1983-12-28",0.5976,0.5976,0.5835,0.5941,1324458.0],["1983-12-29",0.5941,0.5941,0.5659,0.5694,175650.0],["1983-12-30",0.5694,0.5835,0.5624,0.58,307065.0],["1984-01-03",0.5765,0.5765,0.5554,0.5624,359459.0],["1984-01-04",0.5624,0.5765,0.5589,0.5765,1460167.0],["1984-01-05",0.5835,0.6046,0.5835,0.5905,605970.0],["1984-01-06",0.5941,0.6116,0.5941,0.6116,221602.0],["1984-01-09",0.6116,0.6116,0.6011,0.6046,276143.0],["1984-01-10",0.6046,0.6151,0.6046,0.6116,212583.0],["1984-01-11",0.6116,0.6187,0.6081,0.6187,319948.0],["1984-01-12",0.6187,0.6292,0.6187,0.6292,137428.0],["1984-01-13",0.6292,0.6362,0.6116,0.6187,237492.0],["1984-01-16",0.6151,0.6151,0.5941,0.5941,355594.0],["1984-01-17",0.5941,0.6116,0.587,0.6046,295040.0],["1984-01-18",0.6046,0.6151,0.6011,0.6046,166631.0],["1984-01-19",0.6046,0.6116,0.6011,0.6046,136569.0],["1984-01-20",0.6046,0.6081,0.6011,0.6081,176079.0],["1984-01-23",0.6081,0.6081,0.5976,0.6011,153318.0],["1984-01-24",0.6011,0.6081,0.5905,0.5941,361606.0],["1984-01-25",0.5941,0.5941,0.5835,0.587,294181.0],["1984-01-26",0.587,0.6011,0.5835,0.5976,193687.0],["1984-01-27",0.5976,0.6046,0.5941,0.6011,176508.0],["1984-01-30",0.6011,0.6081,0.5976,0.6011,185957.0],["1984-01-31",0.6011,0.6116,0.5976,0.6046,202706.0],["1984-02-01",0.6046,0.6187,0.6011,0.6116,185098.0],["1984-02-02",0.6151,0.6257,0.6151,0.6222,216878.0],["1984-02-03",0.6222,0.6257,0.6081,0.6151,221172.0],["1984-02-06",0.6151,0.6187,0.6081,0.6116,177797.0],["1984-02-07",0.6116,0.6151,0.6081,0.6116,213013.0],["1984-02-08",0.6151,0.6222,0.6151,0.6187,200988.0],["1984-02-09",0.6187,0.6187,0.6011,0.6116,231909.0],["1984-02-10",0.6116,0.6187,0.6081,0.6116,215589.0],["1984-02-13",0.6116,0.6151,0.6011,0.6116,312218.0],["1984-02-14",0.6116,0.6222,0.6081,0.6151,328108.0],["1984-02-15",0.6151,0.6187,0.5905,0.5941,191110.0],["1984-02-16",0.5941,0.6081,0.5941,0.6011,210436.0],["1984-02-17",0.5976,0.5976,0.5905,0.5976,165342.0],["1984-02-21",0.5976,0.6011,0.5905,0.6011,120249.0],["1984-02-22",0.6011,0.6081,0.5941,0.5976,163625.0],["1984-02-23",0.5976,0.6046,0.5905,0.5976,175220.0],["1984-02-24",0.5976,0.6046,0.5905,0.6046,551857.0],["1984-02-27",0.6046,0.6116,0.6011,0.6081,1108439.0],["1984-02-28",0.6081,0.6116,0.6011,0.6081,334980.0],["1984-02-29",0.6081,0.6116,0.6011,0.6081,237062.0],["1984-03-01",0.6081,0.6116,0.6046,0.6046,130986.0],["1984-03-02",0.6081,0.6151,0.6081,0.6116,586644.0],["1984-03-05",0.6011,0.6011,0.5941,0.6011,203135.0],["1984-03-06",0.6011,0.6081,0.5941,0.5976,168349.0],["1984-03-07",0.5976,0.6011,0.5941,0.5976,121537.0],["1984-03-08",0.5976,0.6011,0.5941,0.5941,161907.0],["1984-03-09",0.5941,0.5976,0.5835,0.5905,161048.0],["1984-03-12",0.5905,0.5905,0.5835,0.587,163195.0],["1984-03-13",0.5905,0.6011,0.5905,0.5941,233197.0],["1984-03-14",0.5941,0.5976,0.587,0.5976,146017.0],["1984-03-15",0.5976,0.6011,0.5905,0.5941,116384.0],["1984-03-16",0.5941,0.6011,0.5905,0.5976,769594.0],["1984-03-19",0.5976,0.5976,0.5835,0.5905,146017.0],["1984-03-20",0.5905,0.5905,0.5765,0.5835,183380.0],["1984-03-21",0.5835,0.587,0.5694,0.573,2048100.0],["1984-03-22",0.573,0.5835,0.5659,0.5694,338415.0],["1984-03-23",0.5694,0.58,0.5694,0.573,790638.0],["1984-03-26",0.573,0.5765,0.5694,0.573,135280.0],["1984-03-27",0.573,0.58,0.5694,0.573,134851.0],["1984-03-28",0.573,0.5835,0.5694,0.5765,161477.0],["1984-03-29",0.5765,0.58,0.573,0.573,85463.0],["1984-03-30",0.573,0.58,0.5694,0.573,173502.0],["1984-04-02",0.573,0.5765,0.5519,0.5554,875671.0],["1984-04-03",0.5554,0.5624,0.5554,0.5589,2086322.0],["1984-04-04",0.5589,0.5589,0.5519,0.5589,258965.0],["1984-04-05",0.5589,0.5624,0.5554,0.5554,274426.0],["1984-04-06",0.5554,0.5589,0.5484,0.5519,228903.0],["1984-04-09",0.5519,0.5589,0.5484,0.5589,293322.0],["1984-04-10",0.5589,0.5589,0.5554,0.5554,206141.0],["1984-04-11",0.5554,0.5694,0.5554,0.5624,204853.0],["1984-04-12",0.5624,0.573,0.5624,0.5659,216019.0],["1984-04-13",0.5659,0.5835,0.5659,0.5835,111230.0],["1984-04-16",0.5835,0.5905,0.58,0.5905,278291.0],["1984-04-17",0.5905,0.6011,0.587,0.5976,188104.0],["1984-04-18",0.5976,0.6046,0.5941,0.5976,216448.0],["1984-04-19",0.5976,0.5976,0.5905,0.5941,118102.0],["1984-04-23",0.5905,0.5905,0.573,0.58,174791.0],["1984-04-24",0.58,0.58,0.5694,0.5765,272278.0],["1984-04-25",0.5765,0.58,0.5694,0.5765,255959.0],["1984-04-26",0.5765,0.587,0.573,0.58,202276.0],["1984-04-27",0.58,0.5905,0.58,0.5835,380932.0],["1984-04-30",0.5835,0.5835,0.5765,0.5835,217307.0],["1984-05-01",0.5835,0.5835,0.5765,0.58,226755.0],["1984-05-02",0.58,0.587,0.58,0.587,174361.0],["1984-05-03",0.587,0.6011,0.5835,0.5976,305776.0],["1984-05-04",0.5976,0.6046,0.5941,0.5976,149023.0],["1984-05-07",0.5976,0.6011,0.5941,0.5976,203565.0],["1984-05-08",0.5976,0.6046,0.5976,0.6011,401546.0],["1984-05-09",0.6011,0.6151,0.5976,0.6116,773889.0],["1984-05-10",0.6116,0.6257,0.6116,0.6257,528667.0],["1984-05-11",0.6257,0.6292,0.6222,0.6257,566459.0],["1984-05-14",0.6257,0.6292,0.6222,0.6257,155465.0],["1984-05-15",0.6257,0.6362,0.6257,0.6292,267984.0],["1984-05-16",0.6292,0.6362,0.6292,0.6327,206141.0],["1984-05-17",0.6327,0.6362,0.6292,0.6292,707322.0],["1984-05-18",0.6292,0.6362,0.6257,0.6292,102212.0],["1984-05-21",0.6292,0.6327,0.6292,0.6327,1387159.0],["1984-05-22",0.6327,0.6327,0.6257,0.6257,297616.0],["1984-05-23",0.6257,0.6292,0.6222,0.6257,1036719.0],["1984-05-24",0.6257,0.6257,0.6081,0.6116,176938.0],["1984-05-25",0.6081,0.6081,0.5976,0.6081,727078.0],["1984-05-29",0.6081,0.6116,0.6046,0.6046,127550.0],["1984-05-30",0.6046,0.6081,0.5976,0.6081,119820.0],["1984-05-31",0.6081,0.6187,0.6081,0.6151,1101997.0],["1984-06-01",0.6151,0.6151,0.6081,0.6151,236204.0],["1984-06-04",0.6011,0.6011,0.5941,0.6011,375778.0],["1984-06-05",0.6011,0.6011,0.5941,0.5941,132703.0],["1984-06-06",0.5941,0.6011,0.5941,0.6011,94052.0],["1984-06-07",0.6011,0.6046,0.5905,0.5941,79450.0],["1984-06-08",0.5941,0.6046,0.5941,0.5941,121108.0],["1984-06-11",0.5941,0.6011,0.5835,0.587,106506.0],["1984-06-12",0.587,0.5905,0.58,0.5905,386515.0],["1984-06-13",0.5905,0.6011,0.587,0.5905,125832.0],["1984-06-14",0.5905,0.5976,0.5905,0.5905,73008.0],["1984-06-15",0.5905,0.5976,0.5905,0.5905,182091.0],["1984-06-18",0.5905,0.5941,0.5905,0.5905,106077.0],["1984-06-19",0.5905,0.5976,0.5905,0.5905,121108.0],["1984-06-20",0.5905,0.5941,0.587,0.5941,249517.0],["1984-06-21",0.5941,0.6257,0.5941,0.5941,124544.0],["1984-06-22",0.5941,0.6011,0.5941,0.5976,127979.0],["1984-06-25",0.5976,0.6046,0.5941,0.6046,115525.0],["1984-06-26",0.6046,0.6081,0.5976,0.6011,201847.0],["1984-06-27",0.6011,0.6046,0.5976,0.6011,143440.0],["1984-06-28",0.6011,0.6011,0.5976,0.5976,81168.0],["1984-06-29",0.5976,0.6046,0.5976,0.6011,214301.0],["1984-07-02",0.6011,0.6046,0.5976,0.5976,219025.0],["1984-07-03",0.5976,0.6011,0.5941,0.5941,852480.0],["1984-07-05",0.5941,0.5976,0.5941,0.5941,97058.0],["1984-07-06",0.5941,0.6011,0.5941,0.5976,139575.0],["1984-07-09",0.5976,0.6011,0.5941,0.5976,317372.0],["1984-07-10",0.5976,0.5976,0.5905,0.5941,404552.0],["1984-07-11",0.5941,0.5976,0.5905,0.5941,359888.0],["1984-07-12",0.5941,0.5976,0.5941,0.5941,117672.0],["1984-07-13",0.5941,0.5976,0.5905,0.5976,160618.0],["1984-07-16",0.5976,0.6046,0.5976,0.6046,191540.0],["1984-07-17",0.6046,0.6046,0.5976,0.5976,89328.0],["1984-07-18",0.5976,0.6081,0.5976,0.6046,210006.0],["1984-07-19",0.6046,0.6046,0.5976,0.5976,102641.0],["1984-07-20",0.5976,0.6151,0.5976,0.6116,219455.0],["1984-07-23",0.6081,0.6081,0.5976,0.5976,175220.0],["1984-07-24",0.5976,0.6081,0.5976,0.6046,170925.0],["1984-07-25",0.6046,0.6151,0.5976,0.6116,794932.0],["1984-07-26",0.6116,0.6222,0.6116,0.6222,220314.0],["1984-07-27",0.6222,0.6327,0.6046,0.6257,183809.0],["1984-07-30",0.6257,0.6292,0.6187,0.6257,190251.0],["1984-07-31",0.6257,0.6257,0.6187,0.6222,207859.0],["1984-08-01",0.6222,0.6362,0.6222,0.6292,176938.0],["1984-08-02",0.6292,0.6398,0.6222,0.6222,183380.0],["1984-08-03",0.6222,0.6398,0.6222,0.6327,223749.0],["1984-08-06",0.6327,0.6503,0.6327,0.6362,430749.0],["1984-08-07",0.6362,0.6433,0.6327,0.6398,178226.0],["1984-08-08",0.6398,0.6433,0.6362,0.6433,185098.0],["1984-08-09",0.6433,0.6433,0.6362,0.6398,116384.0],["1984-08-10",0.6398,0.6468,0.6362,0.6433,159330.0],["1984-08-13",0.6398,0.6398,0.6327,0.6398,96629.0],["1984-08-14",0.6398,0.6398,0.6327,0.6398,73438.0],["1984-08-15",0.6398,0.6398,0.6327,0.6362,138286.0],["1984-08-16",0.6362,0.6398,0.6327,0.6362,67855.0],["1984-08-17",0.6362,0.6362,0.6327,0.6362,78162.0],["1984-08-20",0.6362,0.6398,0.6327,0.6362,112089.0],["1984-08-21",0.6362,0.6398,0.6327,0.6327,190681.0],["1984-08-22",0.6362,0.6433,0.6362,0.6362,107365.0],["1984-08-23",0.6362,0.6433,0.6327,0.6327,561306.0],["1984-08-24",0.6327,0.6362,0.6327,0.6327,171784.0],["1984-08-27",0.6327,0.6362,0.6257,0.6292,190681.0],["1984-08-28",0.6327,0.6398,0.6327,0.6362,433756.0],["1984-08-29",0.6362,0.6398,0.6327,0.6362,61413.0],["1984-08-30",0.6362,0.6433,0.6362,0.6398,195405.0],["1984-08-31",0.6398,0.6433,0.6398,0.6398,369336.0],["1984-09-04",0.6292,0.6292,0.6257,0.6257,149882.0],["1984-09-05",0.6257,0.6292,0.6257,0.6257,156753.0],["1984-09-06",0.6292,0.6362,0.6292,0.6362,195405.0],["1984-09-07",0.6362,0.6398,0.6292,0.6327,231050.0],["1984-09-10",0.6327,0.6398,0.6327,0.6327,485291.0],["1984-09-11",0.6327,0.6398,0.6327,0.6362,202276.0],["1984-09-12",0.6362,0.6362,0.6327,0.6327,404552.0],["1984-09-13",0.6327,0.6362,0.6292,0.6292,343139.0],["1984-09-14",0.6327,0.6468,0.6327,0.6362,522654.0],["1984-09-17",0.6362,0.6433,0.6327,0.6327,134421.0],["1984-09-18",0.6327,0.6398,0.6327,0.6327,1926562.0],["1984-09-19",0.6327,0.6433,0.6327,0.6362,287739.0],["1984-09-20",0.6362,0.6538,0.6362,0.6503,270560.0],["1984-09-21",0.6503,0.6538,0.6433,0.6433,223320.0],["1984-09-24",0.6433,0.6468,0.6398,0.6398,171784.0],["1984-09-25",0.6398,0.6433,0.6398,0.6433,123685.0],["1984-09-26",0.6433,0.6538,0.6433,0.6503,170925.0],["1984-09-27",0.6503,0.6679,0.6503,0.6608,279150.0],["1984-09-28",0.6679,0.6714,0.6679,0.6679,280868.0],["1984-10-01",0.6644,0.6644,0.6573,0.6573,305776.0],["1984-10-02",0.6573,0.6608,0.6573,0.6573,1160404.0],["1984-10-03",0.6573,0.6608,0.6573,0.6573,407988.0],["1984-10-04",0.6573,0.6608,0.6573,0.6573,193687.0],["1984-10-05",0.6573,0.6608,0.6503,0.6503,215160.0],["1984-10-08",0.6503,0.6538,0.6468,0.6538,247370.0],["1984-10-09",0.6573,0.6644,0.6573,0.6644,486150.0],["1984-10-10",0.6644,0.6644,0.6573,0.6608,115096.0],["1984-10-11",0.6608,0.6784,0.6608,0.6749,997638.0],["1984-10-12",0.6749,0.6854,0.6749,0.6854,534250.0],["1984-10-15",0.6854,0.689,0.6819,0.6819,490015.0],["1984-10-16",0.6819,0.6854,0.6784,0.6784,375349.0],["1984-10-17",0.6784,0.6925,0.6784,0.689,895856.0],["1984-10-18",0.689,0.703,0.6854,0.703,845609.0],["1984-10-19",0.703,0.7136,0.696,0.696,896715.0],["1984-10-22",0.696,0.696,0.6819,0.6854,302770.0],["1984-10-23",0.6854,0.696,0.6854,0.689,1560661.0],["1984-10-24",0.689,0.6925,0.689,0.689,222031.0],["1984-10-25",0.689,0.6925,0.689,0.689,345716.0],["1984-10-26",0.689,0.6925,0.6854,0.6854,586214.0],["1984-10-29",0.6854,0.6854,0.6714,0.6749,260683.0],["1984-10-30",0.6749,0.6854,0.6749,0.6784,296758.0],["1984-10-31",0.6784,0.6854,0.6784,0.6784,143869.0],["1984-11-01",0.6784,0.689,0.6784,0.6854,328967.0],["1984-11-02",0.6854,0.6925,0.6819,0.6854,211295.0],["1984-11-05",0.6854,0.6925,0.6819,0.6854,182521.0],["1984-11-06",0.689,0.696,0.689,0.696,241357.0],["1984-11-07",0.696,0.696,0.689,0.6925,124973.0],["1984-11-08",0.6925,0.696,0.6854,0.6925,214301.0],["1984-11-09",0.6925,0.696,0.689,0.6925,199699.0],["1984-11-12",0.6925,0.696,0.689,0.689,264548.0],["1984-11-13",0.689,0.6925,0.6854,0.689,118102.0],["1984-11-14",0.689,0.689,0.6784,0.6784,209148.0],["1984-11-15",0.6784,0.6925,0.6784,0.6854,261112.0],["1984-11-16",0.6854,0.6854,0.6819,0.6819,130127.0],["1984-11-19",0.6819,0.6854,0.6714,0.6749,100494.0],["1984-11-20",0.6749,0.6854,0.6749,0.6819,324243.0],["1984-11-21",0.6819,0.6819,0.6714,0.6784,210006.0],["1984-11-23",0.6819,0.696,0.6819,0.696,278720.0],["1984-11-26",0.696,0.703,0.696,0.6995,164054.0],["1984-11-27",0.6995,0.7101,0.696,0.7101,753275.0],["1984-11-28",0.7101,0.7136,0.703,0.7065,404123.0],["1984-11-29",0.7065,0.7101,0.703,0.703,177367.0],["1984-11-30",0.703,0.7101,0.6995,0.7101,251664.0],["1984-12-03",0.7101,0.7136,0.7101,0.7101,758858.0],["1984-12-04",0.6995,0.6995,0.6925,0.6925,544127.0],["1984-12-05",0.6925,0.6995,0.6925,0.696,380502.0],["1984-12-06",0.696,0.6995,0.6925,0.6925,320807.0],["1984-12-07",0.6925,0.696,0.6749,0.696,170925.0],["1984-12-10",0.696,0.6995,0.6925,0.6925,169208.0],["1984-12-11",0.6925,0.696,0.6925,0.6925,536397.0],["1984-12-12",0.6925,0.696,0.6925,0.6925,186386.0],["1984-12-13",0.6925,0.696,0.6925,0.6925,130556.0],["1984-12-14",0.6925,0.696,0.6925,0.6925,303199.0],["1984-12-17",0.6925,0.6995,0.6925,0.6995,225467.0],["1984-12-18",0.6995,0.7101,0.6995,0.7101,305347.0],["1984-12-19",0.7136,0.7206,0.7136,0.7171,389521.0],["1984-12-20",0.7171,0.7206,0.7171,0.7171,632596.0],["1984-12-21",0.7171,0.7171,0.7136,0.7136,360318.0],["1984-12-24",0.7136,0.7171,0.7065,0.7171,97058.0],["1984-12-26",0.7171,0.7171,0.7101,0.7136,144728.0],["1984-12-27",0.7136,0.7171,0.7101,0.7101,172643.0],["1984-12-28",0.7101,0.7171,0.7101,0.7101,107365.0],["1984-12-31",0.7101,0.7171,0.7065,0.7065,152029.0],["1985-01-02",0.7065,0.7101,0.703,0.7101,281297.0],["1985-01-03",0.7101,0.7101,0.703,0.7101,238780.0],["1985-01-04",0.7101,0.7101,0.6995,0.6995,171355.0],["1985-01-07",0.6995,0.7065,0.6995,0.6995,316083.0],["1985-01-08",0.6995,0.7065,0.6995,0.703,847756.0],["1985-01-09",0.703,0.7101,0.703,0.703,185957.0],["1985-01-10",0.703,0.7065,0.703,0.7065,178226.0],["1985-01-11",0.7065,0.7101,0.703,0.7101,555293.0],["1985-01-14",0.7065,0.7065,0.6995,0.703,455229.0],["1985-01-15",0.703,0.7136,0.703,0.703,1463174.0],["1985-01-16",0.703,0.7065,0.6995,0.7065,310071.0],["1985-01-17",0.7065,0.7101,0.6995,0.703,188104.0],["1985-01-18",0.703,0.7101,0.6995,0.703,221602.0],["1985-01-21",0.703,0.7101,0.703,0.7101,299764.0],["1985-01-22",0.7101,0.7101,0.703,0.7065,437191.0],["1985-01-23",0.7065,0.7101,0.703,0.7101,249517.0],["1985-01-24",0.7101,0.7101,0.703,0.7101,309212.0],["1985-01-25",0.7101,0.7136,0.7065,0.7136,336268.0],["1985-01-28",0.7136,0.7136,0.7101,0.7101,136998.0],["1985-01-29",0.7101,0.7136,0.7065,0.7065,202276.0],["1985-01-30",0.7065,0.7136,0.6995,0.7065,1691647.0],["1985-01-31",0.7065,0.7065,0.6995,0.7065,1039725.0],["1985-02-01",0.7065,0.7065,0.696,0.703,126691.0],["1985-02-04",0.703,0.703,0.696,0.6995,113378.0],["1985-02-05",0.6995,0.6995,0.6925,0.6995,349152.0],["1985-02-06",0.6995,0.703,0.6925,0.696,533391.0],["1985-02-07",0.696,0.6995,0.6925,0.6995,347005.0],["1985-02-08",0.6995,0.6995,0.689,0.6995,331114.0],["1985-02-11",0.6995,0.6995,0.6854,0.689,758428.0],["1985-02-12",0.689,0.696,0.689,0.689,827142.0],["1985-02-13",0.689,0.6925,0.6854,0.689,168349.0],["1985-02-14",0.689,0.689,0.6819,0.6819,332832.0],["1985-02-15",0.6819,0.6925,0.6784,0.689,1089972.0],["1985-02-19",0.689,0.6925,0.6854,0.6925,182521.0],["1985-02-20",0.6925,0.6925,0.6819,0.6925,1085248.0],["1985-02-21",0.6925,0.6925,0.6819,0.6925,412283.0],["1985-02-22",0.6925,0.696,0.689,0.696,606399.0],["1985-02-25",0.696,0.696,0.689,0.689,315224.0],["1985-02-26",0.689,0.6995,0.689,0.6995,400687.0],["1985-02-27",0.6995,0.703,0.696,0.703,247370.0],["1985-02-28",0.703,0.7171,0.703,0.7136,1309427.0],["1985-03-01",0.7136,0.7171,0.7101,0.7101,412283.0],["1985-03-04",0.6995,0.6995,0.6925,0.6925,343569.0],["1985-03-05",0.6925,0.6995,0.6925,0.696,1825209.0],["1985-03-06",0.6995,0.7136,0.6995,0.7101,1358385.0],["1985-03-07",0.7101,0.7171,0.7101,0.7171,1268198.0],["1985-03-08",0.7171,0.7171,0.7136,0.7136,1189178.0],["1985-03-11",0.7136,0.7171,0.7101,0.7101,295899.0],["1985-03-12",0.7101,0.7171,0.7101,0.7101,230621.0],["1985-03-13",0.7101,0.7171,0.7101,0.7101,127550.0],["1985-03-14",0.7101,0.7171,0.7101,0.7136,166631.0],["1985-03-15",0.7136,0.7206,0.7136,0.7136,188963.0],["1985-03-18",0.7136,0.7206,0.7136,0.7136,392527.0],["1985-03-19",0.7136,0.7171,0.7136,0.7171,724071.0],["1985-03-20",0.7171,0.7241,0.7171,0.7206,553575.0],["1985-03-21",0.7206,0.7276,0.7206,0.7276,221172.0],["1985-03-22",0.7311,0.7347,0.7311,0.7311,526519.0],["1985-03-25",0.7311,0.7382,0.7311,0.7311,617135.0],["1985-03-26",0.7311,0.7452,0.7311,0.7417,576766.0],["1985-03-27",0.7417,0.7557,0.7417,0.7452,231479.0],["1985-03-28",0.7452,0.7557,0.7452,0.7452,297187.0],["1985-03-29",0.7452,0.7698,0.7452,0.7698,421301.0],["1985-04-01",0.7698,0.7733,0.7628,0.7663,511059.0],["1985-04-02",0.7663,0.7804,0.7663,0.7698,474125.0],["1985-04-03",0.7698,0.7698,0.7593,0.7698,289027.0],["1985-04-04",0.7698,0.7698,0.7136,0.7136,1729869.0],["1985-04-08",0.703,0.703,0.689,0.696,4659652.0],["1985-04-09",0.696,0.7065,0.6925,0.703,2293751.0],["1985-04-10",0.703,0.7276,0.703,0.7241,1964784.0],["1985-04-11",0.7241,0.7276,0.7206,0.7241,1061628.0],["1985-04-12",0.7241,0.7311,0.7065,0.7101,1269057.0],["1985-04-15",0.7136,0.7171,0.7101,0.7136,575048.0],["1985-04-16",0.7136,0.7206,0.703,0.7065,741250.0],["1985-04-17",0.6995,0.7101,0.6995,0.703,1139790.0],["1985-04-18",0.6995,0.703,0.696,0.6995,1378999.0],["1985-04-19",0.6995,0.703,0.696,0.6995,466395.0],["1985-04-22",0.696,0.6995,0.6925,0.6925,505905.0],["1985-04-23",0.6925,0.703,0.6925,0.703,404552.0],["1985-04-24",0.6995,0.703,0.696,0.6995,317372.0],["1985-04-25",0.6995,0.703,0.689,0.696,697445.0],["1985-04-26",0.6784,0.6925,0.6714,0.6854,1497960.0],["1985-04-29",0.6784,0.6819,0.6784,0.6784,551428.0],["1985-04-30",0.6784,0.6819,0.6749,0.6784,738244.0],["1985-05-01",0.6784,0.6819,0.6749,0.6784,421301.0],["1985-05-02",0.6819,0.6854,0.6749,0.6819,482714.0],["1985-05-03",0.689,0.689,0.6749,0.689,366330.0],["1985-05-06",0.6854,0.7101,0.6854,0.7065,653640.0],["1985-05-07",0.7065,0.7171,0.7065,0.7136,487868.0],["1985-05-08",0.7136,0.7171,0.7065,0.7101,146446.0],["1985-05-09",0.7065,0.7136,0.703,0.7101,451364.0],["1985-05-10",0.7101,0.7311,0.7065,0.7276,288168.0],["1985-05-13",0.7206,0.7241,0.7171,0.7171,294181.0],["1985-05-14",0.7241,0.7241,0.7206,0.7241,203565.0],["1985-05-15",0.7206,0.7241,0.7171,0.7206,639038.0],["1985-05-16",0.7206,0.7241,0.7171,0.7206,311359.0],["1985-05-17",0.7171,0.7276,0.7171,0.7241,529096.0],["1985-05-20",0.7311,0.7452,0.7311,0.7417,630019.0],["1985-05-21",0.7382,0.7487,0.7347,0.7382,614559.0],["1985-05-22",0.7241,0.7347,0.7206,0.7241,444063.0],["1985-05-23",0.7241,0.7241,0.7171,0.7206,273567.0],["1985-05-24",0.7171,0.7311,0.7171,0.7241,200558.0],["1985-05-28",0.7241,0.7382,0.7241,0.7382,206571.0],["1985-05-29",0.7347,0.7452,0.7347,0.7452,302770.0],["1985-05-30",0.7417,0.7452,0.7382,0.7452,194975.0],["1985-05-31",0.7382,0.7522,0.7382,0.7522,3565385.0],["1985-06-03",0.7593,0.7593,0.7522,0.7557,4337556.0],["1985-06-04",0.7562,0.7562,0.7454,0.7562,455229.0],["1985-06-05",0.7526,0.7706,0.749,0.7526,646339.0],["1985-06-06",0.7526,0.7634,0.749,0.7598,880825.0],["1985-06-07",0.7598,0.7634,0.7598,0.7598,520077.0],["1985-06-10",0.7598,0.767,0.7598,0.7634,573760.0],["1985-06-11",0.7634,0.767,0.7598,0.7634,474984.0],["1985-06-12",0.7634,0.767,0.7598,0.767,723642.0],["1985-06-13",0.7634,0.767,0.749,0.7562,457376.0],["1985-06-14",0.7562,0.7598,0.7526,0.7598,278720.0],["1985-06-17",0.7598,0.767,0.7598,0.767,447069.0],["1985-06-18",0.7634,0.7706,0.7634,0.7706,516642.0],["1985-06-19",0.7706,0.7742,0.7706,0.7706,348722.0],["1985-06-20",0.767,0.7742,0.767,0.7742,406700.0],["1985-06-21",0.7634,0.7634,0.7634,0.7634,241787.0],["1985-06-24",0.7634,0.7706,0.7634,0.7706,274855.0],["1985-06-25",0.767,0.785,0.767,0.7778,740820.0],["1985-06-26",0.7778,0.7814,0.7742,0.7814,633026.0],["1985-06-27",0.7778,0.7814,0.767,0.7742,700021.0],["1985-06-28",0.7742,0.7778,0.7742,0.7742,152029.0],["1985-07-01",0.7706,0.7742,0.7598,0.767,237492.0],["1985-07-02",0.7634,0.767,0.7526,0.7598,393386.0],["1985-07-03",0.7598,0.7598,0.7526,0.7598,271849.0],["1985-07-05",0.7634,0.767,0.7634,0.7634,606399.0],["1985-07-08",0.7634,0.767,0.7598,0.767,266266.0],["1985-07-09",0.767,0.7778,0.767,0.7778,373202.0],["1985-07-10",0.7742,0.7814,0.7706,0.7778,309641.0],["1985-07-11",0.7778,0.785,0.7742,0.785,329826.0],["1985-07-12",0.785,0.7922,0.785,0.7922,287739.0],["1985-07-15",0.7886,0.7958,0.7814,0.7958,386944.0],["1985-07-16",0.803,0.803,0.785,0.803,307494.0],["1985-07-17",0.7994,0.803,0.7922,0.7994,790208.0],["1985-07-18",0.7958,0.803,0.7958,0.7958,896285.0],["1985-07-19",0.7994,0.7994,0.7958,0.7994,875242.0],["1985-07-22",0.7922,0.7994,0.7742,0.7742,535108.0],["1985-07-23",0.767,0.767,0.7562,0.7562,385227.0],["1985-07-24",0.7418,0.749,0.7274,0.7418,904445.0],["1985-07-25",0.749,0.749,0.7382,0.7454,225896.0],["1985-07-26",0.7454,0.7454,0.7382,0.7418,429890.0],["1985-07-29",0.7166,0.7418,0.7058,0.7166,469830.0],["1985-07-30",0.7238,0.7346,0.7202,0.7274,420013.0],["1985-07-31",0.7274,0.7346,0.7238,0.7238,283874.0],["1985-08-01",0.731,0.731,0.7238,0.7274,501610.0],["1985-08-02",0.7202,0.7274,0.7202,0.7202,207430.0],["1985-08-05",0.7238,0.7238,0.7094,0.713,239210.0],["1985-08-06",0.7058,0.7166,0.7058,0.7094,164054.0],["1985-08-07",0.7094,0.713,0.7022,0.7094,562164.0],["1985-08-08",0.7202,0.7202,0.7058,0.7202,242645.0],["1985-08-09",0.7202,0.7274,0.7166,0.7202,191110.0],["1985-08-12",0.7274,0.7274,0.7166,0.7274,167919.0],["1985-08-13",0.7274,0.7274,0.7202,0.7274,378785.0],["1985-08-14",0.7202,0.7346,0.7202,0.731,220743.0],["1985-08-15",0.7346,0.7382,0.731,0.7346,107795.0],["1985-08-16",0.7382,0.7418,0.7346,0.7346,209148.0],["1985-08-19",0.749,0.749,0.7346,0.749,186386.0],["1985-08-20",0.7454,0.749,0.7382,0.7454,166631.0],["1985-08-21",0.7418,0.7526,0.7418,0.749,775607.0],["1985-08-22",0.7526,0.7526,0.749,0.749,127550.0],["1985-08-23",0.7454,0.749,0.7418,0.7418,144299.0],["1985-08-26",0.749,0.7526,0.7382,0.749,194116.0],["1985-08-27",0.7454,0.7526,0.7454,0.7526,190681.0],["1985-08-28",0.749,0.7526,0.7454,0.749,96199.0],["1985-08-29",0.7562,0.7562,0.749,0.7562,642044.0],["1985-08-30",0.7562,0.7562,0.749,0.7526,130556.0],["1985-09-03",0.7562,0.7598,0.7454,0.7562,1843676.0],["1985-09-04",0.7529,0.7603,0.7529,0.7529,586214.0],["1985-09-05",0.7603,0.7677,0.7566,0.7603,445351.0],["1985-09-06",0.7566,0.764,0.7566,0.7603,247370.0],["1985-09-09",0.7529,0.7566,0.7419,0.7492,256388.0],["1985-09-10",0.7456,0.7529,0.7308,0.7345,173073.0],["1985-09-11",0.7382,0.7382,0.7197,0.7234,230621.0],["1985-09-12",0.7197,0.7271,0.7086,0.7086,617135.0],["1985-09-13",0.7013,0.7086,0.6939,0.7013,226755.0],["1985-09-16",0.7013,0.716,0.7013,0.7123,331544.0],["1985-09-17",0.7086,0.716,0.7086,0.7123,266695.0],["1985-09-18",0.7123,0.7197,0.7086,0.716,232768.0],["1985-09-19",0.7197,0.7197,0.705,0.7197,396822.0],["1985-09-20",0.7197,0.7234,0.716,0.7234,315654.0],["1985-09-23",0.7271,0.7345,0.7234,0.7308,327249.0],["1985-09-24",0.7308,0.7345,0.7197,0.7234,390380.0],["1985-09-25",0.7197,0.7271,0.7123,0.7123,192399.0],["1985-09-26",0.7123,0.7197,0.7086,0.716,289027.0],["1985-09-30",0.7123,0.7197,0.7123,0.7197,234056.0],["1985-10-01",0.7234,0.7271,0.716,0.7271,246511.0],["1985-10-02",0.7234,0.7345,0.7197,0.7271,121537.0],["1985-10-03",0.7271,0.7308,0.7234,0.7234,231479.0],["1985-10-04",0.7197,0.7271,0.716,0.7197,335839.0],["1985-10-07",0.7123,0.7271,0.7123,0.7197,292892.0],["1985-10-08",0.7197,0.7197,0.7013,0.7086,358600.0],["1985-10-09",0.705,0.716,0.7013,0.7123,138286.0],["1985-10-10",0.716,0.7234,0.7123,0.716,127979.0],["1985-10-11",0.716,0.7197,0.7123,0.7123,413142.0],["1985-10-14",0.7197,0.7234,0.716,0.7197,256388.0],["1985-10-15",0.7234,0.7308,0.7197,0.7308,408847.0],["1985-10-16",0.7234,0.7382,0.7234,0.7308,196693.0],["1985-10-17",0.7382,0.7456,0.7308,0.7382,677689.0],["1985-10-18",0.7345,0.7492,0.7345,0.7419,285592.0],["1985-10-21",0.7419,0.764,0.7419,0.7603,592227.0],["1985-10-22",0.7566,0.7603,0.7492,0.7603,607258.0],["1985-10-23",0.7603,0.7677,0.7566,0.764,194546.0],["1985-10-24",0.7603,0.764,0.7529,0.7603,298046.0],["1985-10-25",0.7566,0.764,0.7529,0.764,417866.0],["1985-10-28",0.7566,0.7603,0.7529,0.7566,756281.0],["1985-10-29",0.7529,0.764,0.7529,0.7566,347005.0],["1985-10-30",0.764,0.7677,0.7603,0.764,1062916.0],["1985-10-31",0.7603,0.7677,0.7603,0.7677,490874.0],["1985-11-01",0.764,0.764,0.7566,0.764,638179.0],["1985-11-04",0.764,0.7677,0.7603,0.764,377067.0],["1985-11-05",0.7603,0.7677,0.7603,0.7677,256388.0],["1985-11-06",0.764,0.7677,0.7603,0.764,243075.0],["1985-11-07",0.7603,0.7677,0.7603,0.7677,909598.0],["1985-11-08",0.764,0.7862,0.764,0.7788,1019540.0],["1985-11-11",0.7935,0.7935,0.7935,0.7935,271849.0],["1985-11-12",0.7972,0.8009,0.7935,0.7935,419583.0],["1985-11-13",0.7898,0.7972,0.7898,0.7898,498175.0],["1985-11-14",0.7898,0.8046,0.7898,0.8046,329826.0],["1985-11-15",0.8046,0.812,0.8009,0.8083,360747.0],["1985-11-18",0.8083,0.812,0.8046,0.812,469401.0],["1985-11-19",0.8083,0.8157,0.8046,0.8157,389951.0],["1985-11-20",0.812,0.8194,0.812,0.8157,511488.0],["1985-11-21",0.8157,0.8194,0.812,0.8194,724501.0],["1985-11-22",0.8231,0.8231,0.8157,0.8157,250805.0],["1985-11-25",0.8194,0.8231,0.8083,0.812,197982.0],["1985-11-26",0.8046,0.812,0.8009,0.8083,371054.0],["1985-11-27",0.8046,0.8083,0.8009,0.8009,403264.0],["1985-11-29",0.8046,0.8046,0.8009,0.8046,88898.0],["1985-12-02",0.7972,0.8046,0.7935,0.7972,155465.0],["1985-12-03",0.8009,0.8046,0.7935,0.8009,13682628.0],["1985-12-04",0.8051,0.8051,0.7862,0.8051,1543912.0],["1985-12-05",0.8014,0.8089,0.7976,0.8051,576766.0],["1985-12-06",0.8051,0.8089,0.7976,0.8089,306206.0],["1985-12-09",0.8051,0.8165,0.8051,0.8051,286451.0],["1985-12-10",0.8051,0.8089,0.8051,0.8089,243504.0],["1985-12-11",0.8051,0.8165,0.8051,0.8127,569465.0],["1985-12-12",0.8127,0.824,0.8089,0.8203,927636.0],["1985-12-13",0.8203,0.8316,0.8203,0.8316,471978.0],["1985-12-16",0.8316,0.8505,0.8316,0.8467,627872.0],["1985-12-17",0.8467,0.877,0.8467,0.8694,1038007.0],["1985-12-18",0.8656,0.877,0.8618,0.8656,372772.0],["1985-12-19",0.8656,0.877,0.8618,0.8656,419583.0],["1985-12-20",0.8656,0.877,0.8581,0.877,727078.0],["1985-12-23",0.8694,0.8694,0.8618,0.8656,238780.0],["1985-12-24",0.8618,0.8694,0.8581,0.8694,541121.0],["1985-12-26",0.8656,0.8656,0.8581,0.8618,197982.0],["1985-12-27",0.8618,0.877,0.8618,0.8694,280009.0],["1985-12-30",0.8694,0.8732,0.8656,0.8694,349581.0],["1985-12-31",0.8694,0.8732,0.8694,0.8694,239639.0],["1986-01-02",0.8694,0.8732,0.8656,0.8732,256818.0],["1986-01-03",0.8732,0.877,0.8694,0.8732,206141.0],["1986-01-06",0.8694,0.877,0.8694,0.8732,359888.0],["1986-01-07",0.8694,0.8883,0.8694,0.8883,951686.0],["1986-01-08",0.8845,0.9034,0.8845,0.8921,1108009.0],["1986-01-09",0.8845,0.8845,0.8732,0.877,1435688.0],["1986-01-10",0.877,0.8807,0.8732,0.877,400258.0],["1986-01-13",0.8732,0.8732,0.8543,0.8618,386944.0],["1986-01-14",0.8581,0.8618,0.8543,0.8581,420013.0],["1986-01-15",0.8581,0.8618,0.8543,0.8581,274855.0],["1986-01-16",0.8581,0.8618,0.8543,0.8618,436762.0],["1986-01-17",0.8581,0.8618,0.8543,0.8581,274855.0],["1986-01-20",0.8581,0.8581,0.8354,0.8505,200558.0],["1986-01-21",0.8467,0.8581,0.8429,0.8581,432467.0],["1986-01-22",0.8543,0.8618,0.8543,0.8618,277002.0],["1986-01-23",0.8581,0.8656,0.8543,0.8656,235774.0],["1986-01-24",0.8618,0.877,0.8618,0.8732,357741.0],["1986-01-27",0.8732,0.877,0.8694,0.877,788061.0],["1986-01-28",0.8732,0.8921,0.8694,0.8807,289886.0],["1986-01-29",0.8845,0.8845,0.877,0.877,226326.0],["1986-01-30",0.877,0.8807,0.8694,0.8732,225467.0],["1986-01-31",0.8694,0.8807,0.8656,0.8807,402405.0],["1986-02-03",0.8807,0.8807,0.8732,0.8732,190251.0],["1986-02-04",0.8732,0.8845,0.8732,0.8732,244793.0],["1986-02-05",0.8732,0.8883,0.8732,0.8807,653640.0],["1986-02-06",0.8807,0.8996,0.8807,0.8959,263689.0],["1986-02-07",0.8921,0.8996,0.8845,0.8959,306206.0],["1986-02-10",0.8959,0.9034,0.8921,0.9034,253382.0],["1986-02-11",0.9034,0.9148,0.8996,0.911,322525.0],["1986-02-12",0.911,0.9185,0.911,0.9148,421301.0],["1986-02-13",0.911,0.9299,0.9072,0.9299,1016964.0],["1986-02-14",0.9261,0.9412,0.9223,0.9374,667382.0],["1986-02-18",0.9299,0.9979,0.9299,0.9979,1151385.0],["1986-02-19",0.9904,0.9979,0.9904,0.9941,1055186.0],["1986-02-20",0.9866,0.9941,0.9752,0.9866,770883.0],["1986-02-21",0.9979,0.9979,0.9941,0.9979,565600.0],["1986-02-24",0.9979,0.9979,0.9904,0.9941,621001.0],["1986-02-25",0.9941,0.9979,0.9904,0.9979,392098.0],["1986-02-26",0.9941,1.0017,0.9941,0.9941,943096.0],["1986-02-27",0.9979,1.0017,0.9941,0.9941,417007.0],["1986-02-28",0.9904,1.0055,0.9904,0.9941,280009.0],["1986-03-03",0.9979,0.9979,0.9941,0.9941,3336912.0],["1986-03-04",1.0062,1.0177,0.9792,1.0062,4005154.0],["1986-03-05",1.0023,1.0023,0.9946,0.9946,234056.0],["1986-03-06",0.9908,0.9985,0.983,0.9869,902727.0],["1986-03-07",0.9908,0.9946,0.9792,0.9869,806528.0],["1986-03-10",0.9869,0.9946,0.9869,0.9946,375349.0],["1986-03-11",0.9908,1.0023,0.9869,1.0023,374919.0],["1986-03-12",1.0023,1.0216,1.0023,1.0177,459094.0],["1986-03-13",1.0139,1.0139,1.0023,1.0023,386515.0],["1986-03-14",1.0023,1.0062,0.9985,1.0023,338845.0],["1986-03-17",0.9985,1.0062,0.9792,0.983,494310.0],["1986-03-18",0.983,0.9869,0.9753,0.9792,574189.0],["1986-03-19",0.9792,0.9869,0.9792,0.9869,313507.0],["1986-03-20",0.983,0.9869,0.9792,0.9869,437621.0],["1986-03-21",0.9869,0.9946,0.9792,0.9908,316942.0],["1986-03-24",0.983,0.983,0.9561,0.9715,407988.0],["1986-03-25",0.9715,0.9715,0.9599,0.9676,226326.0],["1986-03-26",0.9676,0.9753,0.9599,0.9715,259394.0],["1986-03-27",0.9638,0.9753,0.9638,0.9715,234056.0],["1986-03-31",0.9715,0.9792,0.9676,0.9753,641615.0],["1986-04-01",0.983,0.9985,0.9715,0.9792,469830.0],["1986-04-02",0.9753,0.9792,0.9676,0.9753,234486.0],["1986-04-03",0.9715,0.9792,0.9676,0.9792,395104.0],["1986-04-04",0.983,0.9869,0.9753,0.9792,603822.0],["1986-04-07",0.9753,0.983,0.9715,0.9792,237492.0],["1986-04-08",0.9792,0.9946,0.9753,0.9869,419583.0],["1986-04-09",0.9946,0.9985,0.9869,0.9946,317801.0],["1986-04-10",0.9869,1.0023,0.9869,0.9985,189392.0],["1986-04-11",0.9985,1.0139,0.9946,1.0139,390380.0],["1986-04-14",1.0139,1.0177,1.0023,1.01,202706.0],["1986-04-15",1.0062,1.01,0.9985,1.0023,179515.0],["1986-04-16",1.01,1.0255,1.0062,1.0216,463388.0],["1986-04-17",1.0216,1.0216,1.0139,1.0139,169637.0],["1986-04-18",1.0177,1.0216,1.0139,1.0177,230621.0],["1986-04-21",1.0139,1.0216,1.0139,1.0216,274426.0],["1986-04-22",1.0216,1.0216,1.0139,1.0139,840026.0],["1986-04-23",1.0177,1.0177,0.9946,0.9946,474125.0],["1986-04-24",0.9946,0.9985,0.9908,0.9946,258536.0],["1986-04-25",0.9946,0.9985,0.9908,0.9908,585355.0],["1986-04-28",0.9985,0.9985,0.9869,0.9985,264119.0],["1986-04-29",0.9908,0.9946,0.9753,0.9869,561306.0],["1986-04-30",0.9715,0.9792,0.9638,0.9715,1415074.0],["1986-05-01",0.9676,0.9715,0.9599,0.9638,423449.0],["1986-05-02",0.9638,0.9792,0.9638,0.9715,636032.0],["1986-05-05",0.9715,0.9908,0.9715,0.9908,377496.0],["1986-05-06",0.9908,0.9985,0.9869,0.9946,328108.0],["1986-05-07",0.9908,0.9946,0.9792,0.9869,252953.0],["1986-05-08",0.983,0.9946,0.983,0.9946,221172.0],["1986-05-09",0.9869,0.9908,0.983,0.9908,260253.0],["1986-05-12",0.9869,0.9985,0.983,0.9946,731372.0],["1986-05-13",0.9908,0.9985,0.9869,0.9869,191110.0],["1986-05-14",0.9869,0.9908,0.9869,0.9908,127120.0],["1986-05-15",0.9869,0.9946,0.983,0.9869,1367404.0],["1986-05-16",0.9869,0.9946,0.9792,0.983,2024050.0],["1986-05-19",0.983,0.9908,0.983,0.9908,147735.0],["1986-05-20",0.9908,0.9908,0.983,0.9908,213872.0],["1986-05-21",0.9908,0.9985,0.9869,0.9985,249946.0],["1986-05-22",0.9985,1.0023,0.9946,0.9985,859352.0],["1986-05-23",0.9985,1.01,0.9946,1.0062,320378.0],["1986-05-27",1.0023,1.0216,1.0023,1.0139,1341636.0],["1986-05-28",1.01,1.0216,1.01,1.0177,342280.0],["1986-05-29",1.0177,1.0332,1.0139,1.0293,977883.0],["1986-05-30",1.0255,1.037,1.0255,1.037,250376.0],["1986-06-02",1.037,1.0447,1.037,1.037,291604.0],["1986-06-03",1.0332,1.0486,1.0332,1.0409,2829719.0],["1986-06-04",1.0413,1.0413,1.0374,1.0413,606828.0],["1986-06-05",1.0335,1.0453,1.0335,1.0413,2594804.0],["1986-06-06",1.0374,1.0413,1.0335,1.0335,182091.0],["1986-06-09",1.0296,1.0335,1.0178,1.0217,407129.0],["1986-06-10",1.0138,1.0138,1.006,1.006,201417.0],["1986-06-11",1.006,1.0099,1.002,1.006,1735452.0],["1986-06-12",1.002,1.006,1.002,1.002,94052.0],["1986-06-13",1.002,1.0178,1.002,1.0099,182521.0],["1986-06-16",1.006,1.0178,1.006,1.0138,571613.0],["1986-06-17",1.0178,1.0256,1.0138,1.0256,215589.0],["1986-06-18",1.0217,1.0217,1.0178,1.0178,98347.0],["1986-06-19",1.0178,1.0256,1.0138,1.0138,535538.0],["1986-06-20",1.0138,1.0178,1.006,1.0138,458664.0],["1986-06-23",1.0138,1.0256,1.0138,1.0217,662658.0],["1986-06-24",1.0217,1.0335,1.0178,1.0335,281726.0],["1986-06-25",1.0296,1.0453,1.0296,1.0413,867082.0],["1986-06-26",1.0413,1.0531,1.0374,1.0453,1289242.0],["1986-06-27",1.0453,1.0571,1.0453,1.0571,1304273.0],["1986-06-30",1.0571,1.0689,1.0531,1.0649,1276788.0],["1986-07-01",1.0689,1.0689,1.0571,1.0649,326390.0],["1986-07-02",1.0649,1.0689,1.0571,1.061,161477.0],["1986-07-03",1.061,1.0767,1.0571,1.061,292463.0],["1986-07-07",1.061,1.0649,1.0531,1.0649,218596.0],["1986-07-08",1.0571,1.061,1.0492,1.061,470689.0],["1986-07-09",1.0571,1.0649,1.0531,1.061,441056.0],["1986-07-10",1.061,1.0689,1.061,1.0689,180374.0],["1986-07-11",1.0728,1.0885,1.0689,1.0885,152888.0],["1986-07-14",1.0885,1.1042,1.0846,1.1042,383079.0],["1986-07-15",1.1121,1.1317,1.1042,1.1199,457376.0],["1986-07-16",1.1239,1.1632,1.1239,1.1632,2152459.0],["1986-07-17",1.1632,1.1632,1.1396,1.1435,890702.0],["1986-07-18",1.1474,1.1474,1.1239,1.1278,313936.0],["1986-07-21",1.1278,1.1553,1.1278,1.1514,401117.0],["1986-07-22",1.1514,1.1592,1.1474,1.1592,1675757.0],["1986-07-23",1.1632,1.175,1.1632,1.175,875671.0],["1986-07-24",1.171,1.2103,1.1671,1.2103,722783.0],["1986-07-25",1.2064,1.2182,1.2025,1.2182,510629.0],["1986-07-28",1.2182,1.23,1.2064,1.2064,602534.0],["1986-07-29",1.2025,1.2064,1.175,1.1867,790208.0],["1986-07-30",1.1789,1.1907,1.1789,1.1907,344428.0],["1986-07-31",1.1907,1.2064,1.1907,1.2064,426025.0],["1986-08-01",1.1985,1.2025,1.1867,1.1946,239210.0],["1986-08-04",1.2025,1.2103,1.1946,1.2025,800515.0],["1986-08-05",1.2025,1.2103,1.2025,1.2103,409276.0],["1986-08-06",1.2103,1.2103,1.1867,1.1946,1306850.0],["1986-08-07",1.1907,1.1985,1.1867,1.1985,860640.0],["1986-08-08",1.1946,1.2103,1.1946,1.2103,244793.0],["1986-08-11",1.2182,1.2575,1.2182,1.2496,418295.0],["1986-08-12",1.2457,1.2535,1.2418,1.2496,330256.0],["1986-08-13",1.2457,1.2732,1.2418,1.2693,614559.0],["1986-08-14",1.2693,1.2811,1.2693,1.2811,710758.0],["1986-08-15",1.285,1.2968,1.281,1.2928,547133.0],["1986-08-18",1.2928,1.3046,1.2889,1.2968,407988.0],["1986-08-19",1.2928,1.3046,1.2928,1.3046,825424.0],["1986-08-20",1.3007,1.3596,1.2889,1.3518,713764.0],["1986-08-21",1.3479,1.3636,1.3439,1.3596,604681.0],["1986-08-22",1.3518,1.3518,1.3282,1.3282,637750.0],["1986-08-25",1.3203,1.3203,1.2968,1.3007,450075.0],["1986-08-26",1.2968,1.3046,1.2928,1.2968,1124329.0],["1986-08-27",1.2928,1.3046,1.2889,1.2889,1904660.0],["1986-08-28",1.2889,1.2968,1.2889,1.2968,355594.0],["1986-08-29",1.2928,1.3086,1.2889,1.3086,381791.0],["1986-09-02",1.3125,1.3164,1.3086,1.3125,428173.0],["1986-09-03",1.3164,1.3164,1.3007,1.3046,4895856.0],["1986-09-04",1.2732,1.2811,1.2614,1.2732,971011.0],["1986-09-05",1.2653,1.2653,1.226,1.2457,4938802.0],["1986-09-08",1.2418,1.2653,1.2182,1.226,3869873.0],["1986-09-09",1.2182,1.226,1.2142,1.2182,802663.0],["1986-09-10",1.2142,1.2182,1.1867,1.1946,576766.0],["1986-09-11",1.1907,1.1907,1.1357,1.1474,828001.0],["1986-09-12",1.1435,1.1435,1.1081,1.1317,1569251.0],["1986-09-15",1.1317,1.1357,1.1278,1.1357,456947.0],["1986-09-16",1.1317,1.1396,1.1239,1.1396,296328.0],["1986-09-17",1.1357,1.1553,1.1357,1.1474,384368.0],["1986-09-18",1.1553,1.1632,1.1514,1.1632,1134207.0],["1986-09-19",1.1632,1.1632,1.1514,1.1553,199699.0],["1986-09-22",1.1514,1.1632,1.1514,1.1632,161907.0],["1986-09-23",1.1592,1.1671,1.1553,1.1553,767017.0],["1986-09-24",1.1553,1.171,1.1553,1.1632,480567.0],["1986-09-25",1.1632,1.1671,1.1514,1.1553,124114.0],["1986-09-26",1.1553,1.1592,1.1435,1.1474,203135.0],["1986-09-29",1.1396,1.1435,1.1278,1.1396,177797.0],["1986-09-30",1.1317,1.1514,1.1278,1.1474,146017.0],["1986-10-01",1.1514,1.1553,1.1396,1.1514,525231.0],["1986-10-02",1.1514,1.1514,1.1435,1.1514,143440.0],["1986-10-03",1.1553,1.1828,1.1514,1.1789,469830.0],["1986-10-06",1.1789,1.1946,1.1789,1.1867,1115740.0],["1986-10-07",1.1867,1.1867,1.171,1.1828,196693.0],["1986-10-08",1.175,1.175,1.1592,1.1592,145587.0],["1986-10-09",1.1671,1.1671,1.1514,1.1632,240928.0],["1986-10-10",1.1592,1.1632,1.1553,1.1632,251235.0],["1986-10-13",1.1592,1.1592,1.1435,1.1553,209148.0],["1986-10-14",1.1553,1.1592,1.1357,1.1474,205282.0],["1986-10-15",1.1514,1.1553,1.1317,1.1474,366760.0],["1986-10-16",1.1474,1.1789,1.1435,1.175,669100.0],["1986-10-17",1.175,1.175,1.1632,1.171,289886.0],["1986-10-20",1.171,1.171,1.1474,1.1592,331544.0],["1986-10-21",1.1632,1.1632,1.1553,1.1553,180803.0],["1986-10-22",1.1632,1.171,1.1514,1.171,231479.0],["1986-10-23",1.1632,1.1828,1.1632,1.1828,474554.0],["1986-10-24",1.1789,1.1907,1.1789,1.1907,306206.0],["1986-10-27",1.1867,1.1907,1.1828,1.1907,462959.0],["1986-10-28",1.1907,1.2064,1.1867,1.2025,726219.0],["1986-10-29",1.2025,1.23,1.2025,1.23,1035001.0],["1986-10-30",1.23,1.2418,1.226,1.2378,558299.0],["1986-10-31",1.23,1.2339,1.2221,1.2339,513206.0],["1986-11-03",1.226,1.2378,1.2221,1.226,386944.0],["1986-11-04",1.226,1.2378,1.2182,1.2378,598239.0],["1986-11-05",1.2339,1.2653,1.23,1.2575,558299.0],["1986-11-06",1.2496,1.2614,1.2496,1.2496,693580.0],["1986-11-07",1.2496,1.2575,1.2418,1.2575,182091.0],["1986-11-10",1.2496,1.2575,1.2457,1.2535,338415.0],["1986-11-11",1.2535,1.2535,1.2457,1.2496,180374.0],["1986-11-12",1.2496,1.2535,1.2457,1.2496,151600.0],["1986-11-13",1.2496,1.2535,1.2378,1.2418,202276.0],["1986-11-14",1.2339,1.2496,1.226,1.2496,324243.0],["1986-11-17",1.2418,1.2535,1.2418,1.2496,875671.0],["1986-11-18",1.2457,1.2496,1.2182,1.2182,408417.0],["1986-11-19",1.2182,1.2221,1.1867,1.2064,372343.0],["1986-11-20",1.2025,1.23,1.2025,1.23,218596.0],["1986-11-21",1.23,1.2418,1.226,1.2378,349152.0],["1986-11-24",1.23,1.2378,1.226,1.2378,234486.0],["1986-11-25",1.2378,1.2378,1.226,1.2339,437621.0],["1986-11-26",1.2378,1.2378,1.226,1.226,199270.0],["1986-11-28",1.226,1.2339,1.2182,1.226,175220.0],["1986-12-01",1.2221,1.2221,1.2103,1.2221,252953.0],["1986-12-02",1.2221,1.2378,1.2142,1.2339,485720.0],["1986-12-03",1.23,1.2496,1.226,1.2457,5368263.0],["1986-12-04",1.2221,1.2221,1.2142,1.2221,2789779.0],["1986-12-05",1.2142,1.2221,1.2064,1.2142,5926562.0],["1986-12-08",1.2142,1.2221,1.2103,1.2182,5282371.0],["1986-12-09",1.2103,1.2182,1.1946,1.1985,334980.0],["1986-12-10",1.1946,1.2064,1.1946,1.2025,475413.0],["1986-12-11",1.1946,1.2025,1.1867,1.1946,353876.0],["1986-12-12",1.1946,1.2025,1.1828,1.2025,486579.0],["1986-12-15",1.1985,1.2025,1.1828,1.1907,1245008.0],["1986-12-16",1.1828,1.1946,1.1789,1.1789,483144.0],["1986-12-17",1.171,1.1789,1.1632,1.175,835302.0],["1986-12-18",1.171,1.1867,1.171,1.1867,401546.0],["1986-12-19",1.1828,1.1907,1.1789,1.1907,631737.0],["1986-12-22",1.1828,1.1907,1.1828,1.1907,843891.0],["1986-12-23",1.1946,1.1946,1.171,1.171,812970.0],["1986-12-24",1.1789,1.1828,1.1592,1.1632,326820.0],["1986-12-26",1.1592,1.1632,1.1553,1.1553,196264.0],["1986-12-29",1.1553,1.1592,1.1474,1.1553,386944.0],["1986-12-30",1.1553,1.1592,1.1474,1.1514,383938.0],["1986-12-31",1.1474,1.1553,1.1396,1.1474,526949.0],["1987-01-02",1.1553,1.171,1.1514,1.171,400258.0],["1987-01-05",1.1867,1.1985,1.1789,1.1907,854627.0],["1987-01-06",1.1907,1.2142,1.1867,1.2142,627443.0],["1987-01-07",1.2103,1.23,1.2103,1.226,295899.0],["1987-01-08",1.2221,1.2418,1.2182,1.2339,1018252.0],["1987-01-09",1.2339,1.2535,1.23,1.2457,1052180.0],["1987-01-12",1.2418,1.2535,1.2418,1.2457,591797.0],["1987-01-13",1.2418,1.2457,1.2221,1.23,1060339.0],["1987-01-14",1.2221,1.2339,1.2221,1.2339,921194.0],["1987-01-15",1.23,1.2378,1.2182,1.2339,286451.0],["1987-01-16",1.2339,1.2339,1.2182,1.23,364183.0],["1987-01-19",1.226,1.2418,1.2221,1.2418,571183.0],["1987-01-20",1.2378,1.2535,1.2339,1.2378,169637.0],["1987-01-21",1.2418,1.2457,1.226,1.226,579343.0],["1987-01-22",1.226,1.2535,1.226,1.2496,340133.0],["1987-01-23",1.2575,1.2811,1.2496,1.2653,720636.0],["1987-01-26",1.2614,1.2653,1.2575,1.2614,298905.0],["1987-01-27",1.2575,1.2693,1.2575,1.2614,282585.0],["1987-01-28",1.2575,1.2653,1.2496,1.2575,515783.0],["1987-01-29",1.2575,1.2771,1.2575,1.2693,438909.0],["1987-01-30",1.2771,1.2889,1.2693,1.2811,700451.0],["1987-02-02",1.2811,1.2928,1.2771,1.2889,390380.0],["1987-02-03",1.2889,1.2968,1.2811,1.285,337127.0],["1987-02-04",1.2889,1.2889,1.2811,1.2811,256818.0],["1987-02-05",1.2811,1.285,1.2693,1.2732,464247.0],["1987-02-06",1.2693,1.2771,1.2693,1.2693,198411.0],["1987-02-09",1.2771,1.2771,1.2575,1.2575,173502.0],["1987-02-10",1.2614,1.2653,1.2496,1.2575,221172.0],["1987-02-11",1.2535,1.2575,1.2496,1.2496,136139.0],["1987-02-12",1.2496,1.2535,1.2457,1.2496,147305.0],["1987-02-13",1.2496,1.2535,1.2418,1.2535,779472.0],["1987-02-17",1.2535,1.2535,1.2418,1.2418,155465.0],["1987-02-18",1.2418,1.2535,1.2378,1.2457,153747.0],["1987-02-19",1.2457,1.2457,1.2378,1.2418,179944.0],["1987-02-20",1.2457,1.2496,1.2378,1.2496,171355.0],["1987-02-23",1.2457,1.2575,1.2418,1.2535,364183.0],["1987-02-24",1.2575,1.2693,1.2535,1.2614,555293.0],["1987-02-25",1.2693,1.285,1.2614,1.285,285592.0],["1987-02-26",1.2811,1.2968,1.2771,1.2889,204423.0],["1987-02-27",1.2889,1.3007,1.2811,1.2889,347863.0],["1987-03-02",1.2968,1.3007,1.2811,1.2889,586214.0],["1987-03-03",1.2811,1.2928,1.2811,1.2889,236633.0],["1987-03-04",1.2614,1.2653,1.2496,1.2614,4013313.0],["1987-03-05",1.2614,1.2771,1.2614,1.2732,1833799.0],["1987-03-06",1.2653,1.2732,1.2614,1.2693,533820.0],["1987-03-09",1.2653,1.281,1.2535,1.2614,746833.0],["1987-03-10",1.2575,1.2614,1.2575,1.2575,288598.0],["1987-03-11",1.2575,1.2614,1.2496,1.2496,266695.0],["1987-03-12",1.2496,1.2535,1.2457,1.2457,154606.0],["1987-03-13",1.2535,1.2535,1.2418,1.2457,190251.0],["1987-03-16",1.2457,1.2457,1.226,1.226,115954.0],["1987-03-17",1.226,1.2378,1.2182,1.23,749409.0],["1987-03-18",1.23,1.2378,1.226,1.2378,231479.0],["1987-03-19",1.2378,1.2378,1.23,1.2339,277861.0],["1987-03-20",1.2457,1.2457,1.2378,1.2457,435044.0],["1987-03-23",1.2418,1.2653,1.2378,1.2653,621860.0],["1987-03-24",1.2732,1.2732,1.2496,1.2575,1125188.0],["1987-03-25",1.2653,1.2653,1.2496,1.2614,503758.0],["1987-03-26",1.2614,1.2653,1.2535,1.2614,362465.0],["1987-03-27",1.2614,1.2614,1.2535,1.2575,330685.0],["1987-03-30",1.2418,1.2535,1.2418,1.2496,254241.0],["1987-03-31",1.2535,1.2575,1.2496,1.2575,283874.0],["1987-04-01",1.2457,1.2457,1.226,1.23,383509.0],["1987-04-02",1.23,1.2339,1.2103,1.2142,906163.0],["1987-04-03",1.2182,1.2182,1.1985,1.2103,512347.0],["1987-04-06",1.2142,1.2221,1.1946,1.1946,354735.0],["1987-04-07",1.1946,1.1985,1.1828,1.1907,271849.0],["1987-04-08",1.1828,1.1828,1.1592,1.1789,386944.0],["1987-04-09",1.171,1.171,1.1317,1.1317,758858.0],["1987-04-10",1.1239,1.1553,1.116,1.1553,1023406.0],["1987-04-13",1.1474,1.1789,1.1435,1.1592,600816.0],["1987-04-14",1.1435,1.1474,1.1239,1.1278,917329.0],["1987-04-15",1.1239,1.1474,1.1199,1.1435,1144943.0],["1987-04-16",1.1553,1.1632,1.1474,1.1553,605970.0],["1987-04-20",1.1474,1.1632,1.1474,1.1632,502899.0],["1987-04-21",1.1632,1.1632,1.1435,1.1514,733949.0],["1987-04-22",1.1474,1.1592,1.1199,1.1317,1205068.0],["1987-04-23",1.1239,1.1278,1.1003,1.116,504187.0],["1987-04-24",1.116,1.1239,1.0885,1.1003,433326.0],["1987-04-27",1.0924,1.1003,1.0689,1.1003,395104.0],["1987-04-28",1.1042,1.1199,1.1003,1.1199,820271.0],["1987-04-29",1.116,1.1278,1.116,1.116,1106721.0],["1987-04-30",1.1199,1.1357,1.1121,1.1317,687138.0],["1987-05-01",1.1239,1.1435,1.1239,1.1396,388233.0],["1987-05-04",1.1435,1.1632,1.1396,1.1592,409276.0],["1987-05-05",1.1592,1.175,1.1553,1.1671,143869.0],["1987-05-06",1.171,1.1828,1.1671,1.175,374490.0],["1987-05-07",1.1828,1.1828,1.1632,1.1632,767447.0],["1987-05-08",1.171,1.171,1.1592,1.1632,439339.0],["1987-05-11",1.171,1.175,1.1632,1.1671,283444.0],["1987-05-12",1.1632,1.1671,1.1553,1.1592,127979.0],["1987-05-13",1.1632,1.1632,1.1435,1.1474,351299.0],["1987-05-14",1.1435,1.1514,1.1435,1.1435,166201.0],["1987-05-15",1.1474,1.1474,1.1239,1.1278,669959.0],["1987-05-18",1.1199,1.1278,1.1121,1.1278,642044.0],["1987-05-19",1.1199,1.1396,1.116,1.1278,215160.0],["1987-05-20",1.116,1.1199,1.1003,1.1042,566459.0],["1987-05-21",1.1042,1.1081,1.0924,1.0964,279150.0],["1987-05-22",1.0924,1.1003,1.0924,1.0924,289457.0],["1987-05-26",1.0924,1.1199,1.0885,1.1199,359459.0],["1987-05-27",1.1199,1.1199,1.1121,1.1199,104359.0],["1987-05-28",1.1239,1.1278,1.116,1.1278,664376.0],["1987-05-29",1.1357,1.1435,1.1278,1.1357,282156.0],["1987-06-01",1.1357,1.1357,1.1278,1.1317,176079.0],["1987-06-02",1.1317,1.1396,1.1278,1.1317,730084.0],["1987-06-03",1.1396,1.1396,1.1357,1.1396,228903.0],["1987-06-04",1.1121,1.1239,1.1121,1.1121,661799.0],["1987-06-05",1.116,1.1199,1.1081,1.1199,1349367.0],["1987-06-08",1.1239,1.1317,1.1199,1.1317,111660.0],["1987-06-09",1.1357,1.1435,1.1239,1.1278,112089.0],["1987-06-10",1.1239,1.1435,1.1239,1.1317,985184.0],["1987-06-11",1.1317,1.1396,1.1278,1.1317,62272.0],["1987-06-12",1.1317,1.1592,1.1317,1.1592,349581.0],["1987-06-15",1.1514,1.1553,1.1514,1.1514,176938.0],["1987-06-16",1.1474,1.1592,1.1435,1.1514,687138.0],["1987-06-17",1.1514,1.171,1.1514,1.1671,364612.0],["1987-06-18",1.1592,1.1789,1.1592,1.1671,325531.0],["1987-06-19",1.175,1.1789,1.1632,1.175,231909.0],["1987-06-22",1.175,1.1828,1.1632,1.1632,199699.0],["1987-06-23",1.1671,1.1671,1.1474,1.1514,345287.0],["1987-06-24",1.1474,1.1632,1.1474,1.1514,234056.0],["1987-06-25",1.1514,1.171,1.1514,1.1671,327679.0],["1987-06-26",1.1553,1.1592,1.1474,1.1553,554864.0],["1987-06-29",1.1553,1.1632,1.1474,1.1514,490444.0],["1987-06-30",1.1592,1.1632,1.1278,1.1317,306206.0],["1987-07-01",1.1317,1.1474,1.1278,1.1317,302341.0],["1987-07-02",1.1317,1.1357,1.1081,1.1278,317372.0],["1987-07-06",1.1357,1.1396,1.116,1.1199,130986.0],["1987-07-07",1.1199,1.1239,1.116,1.116,351299.0],["1987-07-08",1.116,1.1199,1.116,1.116,434615.0],["1987-07-09",1.116,1.1199,1.116,1.116,199699.0],["1987-07-10",1.1199,1.1199,1.116,1.116,123685.0],["1987-07-13",1.116,1.116,1.1003,1.1121,360318.0],["1987-07-14",1.1042,1.1081,1.0964,1.1081,979601.0],["1987-07-15",1.1081,1.1081,1.0964,1.1042,146017.0],["1987-07-16",1.1003,1.1042,1.0964,1.0964,140434.0],["1987-07-17",1.0964,1.1003,1.0924,1.0924,184668.0],["1987-07-20",1.0924,1.0964,1.0885,1.0924,179085.0],["1987-07-21",1.0885,1.0924,1.0767,1.0806,179085.0],["1987-07-22",1.0885,1.0924,1.0767,1.0846,139145.0],["1987-07-23",1.0846,1.0846,1.0728,1.0728,143869.0],["1987-07-24",1.0689,1.0806,1.0531,1.0767,361606.0],["1987-07-27",1.0806,1.0846,1.061,1.0689,101782.0],["1987-07-28",1.0728,1.0728,1.0649,1.0649,85033.0],["1987-07-29",1.0649,1.0728,1.0531,1.0571,269702.0],["1987-07-30",1.0649,1.0728,1.0571,1.0689,435473.0],["1987-07-31",1.0728,1.0767,1.0571,1.0649,404982.0],["1987-08-03",1.0728,1.0806,1.0531,1.0531,255529.0],["1987-08-04",1.061,1.061,1.0531,1.061,410135.0],["1987-08-05",1.0649,1.0767,1.061,1.0689,347434.0],["1987-08-06",1.0728,1.0846,1.0689,1.0728,146876.0],["1987-08-07",1.0767,1.0846,1.0689,1.0728,267125.0],["1987-08-10",1.0806,1.0846,1.0728,1.0846,161907.0],["1987-08-11",1.0924,1.1042,1.0924,1.0964,202706.0],["1987-08-12",1.1042,1.1121,1.1003,1.1042,418725.0],["1987-08-13",1.1042,1.1317,1.1003,1.1317,971870.0],["1987-08-14",1.1317,1.175,1.1317,1.1553,388233.0],["1987-08-17",1.1592,1.1671,1.1514,1.1592,312218.0],["1987-08-18",1.1592,1.1592,1.1317,1.1396,599528.0],["1987-08-19",1.1435,1.1435,1.1317,1.1435,231479.0],["1987-08-20",1.1435,1.1514,1.1396,1.1514,1557226.0],["1987-08-21",1.1514,1.1553,1.1474,1.1553,660941.0],["1987-08-24",1.1514,1.1553,1.1474,1.1514,1649560.0],["1987-08-25",1.1592,1.1671,1.1514,1.1632,129268.0],["1987-08-26",1.1632,1.171,1.1592,1.1592,1948894.0],["1987-08-27",1.1592,1.1592,1.1396,1.1435,175220.0],["1987-08-28",1.1396,1.1435,1.1317,1.1357,983466.0],["1987-08-31",1.1357,1.1396,1.1278,1.1396,384368.0],["1987-09-01",1.1317,1.1474,1.1317,1.1317,592656.0],["1987-09-02",1.1357,1.1357,1.116,1.1199,8782478.0],["1987-09-03",1.0973,1.1174,1.0973,1.0973,2811681.0],["1987-09-04",1.1054,1.1054,1.0933,1.0973,1926133.0],["1987-09-08",1.0973,1.1014,1.0893,1.0933,804381.0],["1987-09-09",1.0933,1.1014,1.0893,1.0973,337986.0],["1987-09-10",1.1054,1.1054,1.0893,1.0893,290745.0],["1987-09-11",1.0973,1.1014,1.0893,1.0933,202706.0],["1987-09-14",1.1054,1.1054,1.1014,1.1014,295899.0],["1987-09-15",1.1014,1.1174,1.0973,1.1174,345716.0],["1987-09-16",1.1174,1.1174,1.0973,1.0973,547133.0],["1987-09-17",1.0973,1.1134,1.0973,1.1094,149023.0],["1987-09-18",1.1094,1.1294,1.1094,1.1254,276573.0],["1987-09-21",1.1294,1.1294,1.1174,1.1214,493021.0],["1987-09-22",1.1174,1.1414,1.1174,1.1414,273996.0],["1987-09-23",1.1414,1.1534,1.1374,1.1454,391239.0],["1987-09-24",1.1454,1.1494,1.1374,1.1374,171784.0],["1987-09-25",1.1414,1.1454,1.1294,1.1414,285592.0],["1987-09-28",1.1374,1.1414,1.1254,1.1414,387803.0],["1987-09-29",1.1454,1.1454,1.1374,1.1374,299764.0],["1987-09-30",1.1334,1.1414,1.1294,1.1414,139575.0],["1987-10-01",1.1454,1.1614,1.1414,1.1494,152459.0],["1987-10-02",1.1574,1.1614,1.1374,1.1494,385227.0],["1987-10-05",1.1454,1.1494,1.1414,1.1454,324243.0],["1987-10-06",1.1454,1.1574,1.1414,1.1534,146017.0],["1987-10-07",1.1534,1.1574,1.1494,1.1534,220314.0],["1987-10-08",1.1574,1.1694,1.1494,1.1654,84174.0],["1987-10-09",1.1654,1.1774,1.1614,1.1614,2144728.0],["1987-10-12",1.1574,1.1614,1.0573,1.1494,153747.0],["1987-10-13",1.1494,1.1694,1.1414,1.1694,1156109.0],["1987-10-14",1.1654,1.2135,1.1654,1.1935,994202.0],["1987-10-15",1.1855,1.1855,1.1734,1.1774,597380.0],["1987-10-16",1.1774,1.1774,1.1174,1.1254,694868.0],["1987-10-19",1.0893,1.0893,0.9171,1.0052,1455443.0],["1987-10-20",1.0893,1.0893,1.0092,1.0293,699592.0],["1987-10-21",1.1134,1.1294,1.0933,1.1294,1072794.0],["1987-10-22",1.1174,1.1294,1.0693,1.1094,457376.0],["1987-10-23",1.1094,1.1334,1.1054,1.1054,2804381.0],["1987-10-26",1.1014,1.1014,1.0853,1.0933,230621.0],["1987-10-27",1.1054,1.1054,1.0893,1.1014,548422.0],["1987-10-28",1.0933,1.1214,1.0933,1.1134,1180159.0],["1987-10-29",1.1174,1.1214,1.1054,1.1134,151600.0],["1987-10-30",1.1174,1.1214,1.1014,1.1134,314365.0],["1987-11-02",1.1014,1.1054,1.0933,1.0973,300623.0],["1987-11-03",1.1014,1.1054,1.0893,1.1054,124973.0],["1987-11-04",1.0973,1.1014,1.0933,1.1014,266266.0],["1987-11-05",1.1014,1.1294,1.1014,1.1174,604681.0],["1987-11-06",1.1134,1.1294,1.1134,1.1254,480567.0],["1987-11-09",1.1134,1.1214,1.1094,1.1174,733949.0],["1987-11-10",1.1094,1.1134,1.1014,1.1134,323814.0],["1987-11-11",1.1174,1.1214,1.1134,1.1174,554864.0],["1987-11-12",1.1214,1.1414,1.1214,1.1414,202276.0],["1987-11-13",1.1454,1.1454,1.1294,1.1374,991626.0],["1987-11-16",1.1374,1.1374,1.1134,1.1174,99635.0],["1987-11-17",1.1174,1.1174,1.0893,1.1014,3613915.0],["1987-11-18",1.1014,1.1054,1.0933,1.0973,370195.0],["1987-11-19",1.0973,1.1014,1.0893,1.0933,2572042.0],["1987-11-20",1.0933,1.0973,1.0933,1.0933,163625.0],["1987-11-23",1.0933,1.0973,1.0893,1.0933,404123.0],["1987-11-24",1.0973,1.1174,1.0933,1.1134,197552.0],["1987-11-25",1.1174,1.1174,1.0973,1.1054,133562.0],["1987-11-27",1.0973,1.1054,1.0893,1.1014,59695.0],["1987-11-30",1.0973,1.0973,1.0613,1.0653,649345.0],["1987-12-01",1.0653,1.0693,1.0533,1.0573,331973.0],["1987-12-02",1.0573,1.0613,1.0453,1.0493,649345.0],["1987-12-03",1.0453,1.0493,1.0373,1.0453,5376423.0],["1987-12-04",1.0427,1.0549,1.0386,1.0427,265407.0],["1987-12-07",1.0386,1.059,1.0386,1.0468,136569.0],["1987-12-08",1.0508,1.059,1.0427,1.059,1477775.0],["1987-12-09",1.0549,1.0631,1.0549,1.059,1039725.0],["1987-12-10",1.0549,1.0631,1.0468,1.0631,258106.0],["1987-12-11",1.0631,1.0672,1.0508,1.0631,434185.0],["1987-12-14",1.0549,1.1081,1.0549,1.0795,249087.0],["1987-12-15",1.0713,1.0876,1.0713,1.0876,327249.0],["1987-12-16",1.0836,1.0876,1.0795,1.0876,573760.0],["1987-12-17",1.0836,1.0917,1.0754,1.0836,332403.0],["1987-12-18",1.0836,1.0958,1.0836,1.0917,204853.0],["1987-12-21",1.0876,1.0958,1.0795,1.0917,608976.0],["1987-12-22",1.0836,1.0876,1.0754,1.0836,314795.0],["1987-12-23",1.0836,1.0876,1.0754,1.0876,1171999.0],["1987-12-24",1.0836,1.0876,1.0795,1.0795,164484.0],["1987-12-28",1.0795,1.0876,1.0754,1.0876,547992.0],["1987-12-29",1.0795,1.0876,1.0549,1.0713,505046.0],["1987-12-30",1.0795,1.0836,1.0713,1.0795,210436.0],["1987-12-31",1.0876,1.0876,1.0795,1.0795,152888.0],["1988-01-04",1.0876,1.0999,1.0836,1.0917,281726.0],["1988-01-05",1.104,1.1204,1.0958,1.104,298046.0],["1988-01-06",1.1122,1.1326,1.104,1.1204,100494.0],["1988-01-07",1.1326,1.1367,1.1244,1.1326,678548.0],["1988-01-08",1.1326,1.1326,1.1163,1.1163,130556.0],["1988-01-11",1.1081,1.1163,1.0958,1.1081,292892.0],["1988-01-12",1.1081,1.1081,1.0917,1.0958,103071.0],["1988-01-13",1.0999,1.0999,1.0836,1.0958,615847.0],["1988-01-14",1.104,1.1081,1.0917,1.0958,100064.0],["1988-01-15",1.1122,1.1122,1.104,1.1122,302341.0],["1988-01-18",1.1122,1.1163,1.1081,1.1122,1337771.0],["1988-01-19",1.1204,1.1326,1.1122,1.1326,1278935.0],["1988-01-20",1.1244,1.1326,1.1244,1.1326,257247.0],["1988-01-21",1.1367,1.1449,1.1367,1.1408,229762.0],["1988-01-22",1.149,1.1653,1.1449,1.1653,334980.0],["1988-01-25",1.1735,1.2021,1.1735,1.194,582779.0],["1988-01-26",1.194,1.2062,1.1899,1.2062,341851.0],["1988-01-27",1.2062,1.2062,1.194,1.2021,469830.0],["1988-01-28",1.2021,1.2062,1.194,1.2021,127979.0],["1988-01-29",1.198,1.2103,1.194,1.2103,346575.0],["1988-02-01",1.2144,1.2144,1.2021,1.2021,226755.0],["1988-02-02",1.2062,1.2226,1.2021,1.2144,145158.0],["1988-02-03",1.2267,1.2267,1.2144,1.2226,1862572.0],["1988-02-04",1.2308,1.2348,1.2185,1.2226,497745.0],["1988-02-05",1.2308,1.2348,1.2267,1.2267,120249.0],["1988-02-08",1.2185,1.2226,1.2103,1.2185,399399.0],["1988-02-09",1.2267,1.2348,1.2226,1.2267,148594.0],["1988-02-10",1.2308,1.2389,1.2267,1.2308,398969.0],["1988-02-11",1.2308,1.2389,1.2267,1.2348,853769.0],["1988-02-12",1.2348,1.2348,1.2226,1.2267,413571.0],["1988-02-16",1.2267,1.2267,1.2103,1.2226,420442.0],["1988-02-17",1.2226,1.2226,1.2103,1.2103,191110.0],["1988-02-18",1.2103,1.2103,1.198,1.2021,448787.0],["1988-02-19",1.194,1.2144,1.194,1.2144,362465.0],["1988-02-22",1.2226,1.2226,1.2021,1.2144,277002.0],["1988-02-23",1.2144,1.2185,1.2103,1.2185,95770.0],["1988-02-24",1.2103,1.2185,1.2062,1.2103,96199.0],["1988-02-25",1.2103,1.2144,1.2021,1.2021,333262.0],["1988-02-26",1.2062,1.2062,1.194,1.2021,197552.0],["1988-02-29",1.2021,1.2021,1.194,1.2021,303199.0],["1988-03-01",1.2021,1.2021,1.194,1.2021,66137.0],["1988-03-02",1.194,1.2062,1.194,1.198,167919.0],["1988-03-03",1.198,1.2062,1.194,1.2021,109083.0],["1988-03-04",1.2001,1.2043,1.1918,1.2001,3098991.0],["1988-03-07",1.2001,1.2043,1.1918,1.1918,2477990.0],["1988-03-08",1.196,1.196,1.1793,1.1793,130556.0],["1988-03-09",1.1835,1.1835,1.171,1.171,135280.0],["1988-03-10",1.1751,1.1793,1.1668,1.1668,721495.0],["1988-03-11",1.171,1.171,1.146,1.1668,413571.0],["1988-03-14",1.1626,1.171,1.1626,1.1668,492592.0],["1988-03-15",1.171,1.1751,1.1668,1.1751,161048.0],["1988-03-16",1.1793,1.1876,1.1751,1.1876,242216.0],["1988-03-17",1.1876,1.1918,1.1835,1.1918,335839.0],["1988-03-18",1.1918,1.1918,1.1876,1.1918,148164.0],["1988-03-21",1.1835,1.1918,1.1793,1.1835,364612.0],["1988-03-22",1.1835,1.1876,1.1793,1.1876,175220.0],["1988-03-23",1.1876,1.1876,1.171,1.1793,631308.0],["1988-03-24",1.171,1.171,1.1501,1.1626,530384.0],["1988-03-25",1.1543,1.1626,1.1418,1.146,367189.0],["1988-03-28",1.1501,1.1543,1.1418,1.1501,178656.0],["1988-03-29",1.1543,1.1626,1.146,1.1626,186816.0],["1988-03-30",1.1585,1.1668,1.1543,1.1626,180374.0],["1988-03-31",1.1543,1.1626,1.1501,1.1501,484861.0],["1988-04-04",1.1543,1.1543,1.1335,1.1418,293751.0],["1988-04-05",1.1418,1.1418,1.1251,1.1251,192399.0],["1988-04-06",1.1251,1.1418,1.1251,1.1376,310500.0],["1988-04-07",1.1376,1.1626,1.1376,1.1626,235774.0],["1988-04-08",1.1668,1.1793,1.1626,1.171,63990.0],["1988-04-11",1.1751,1.1751,1.1668,1.1751,109083.0],["1988-04-12",1.171,1.171,1.1585,1.1668,140434.0],["1988-04-13",1.171,1.1793,1.1668,1.1793,137428.0],["1988-04-14",1.171,1.1751,1.1501,1.1626,413571.0],["1988-04-15",1.1543,1.1585,1.1335,1.1376,590079.0],["1988-04-18",1.1335,1.1376,1.121,1.1293,604252.0],["1988-04-19",1.1251,1.1501,1.1251,1.146,110801.0],["1988-04-20",1.1376,1.1418,1.1335,1.1335,177367.0],["1988-04-21",1.1418,1.146,1.1335,1.1418,90187.0],["1988-04-22",1.1335,1.1751,1.1293,1.146,350011.0],["1988-04-25",1.1376,1.1501,1.1376,1.1501,148594.0],["1988-04-26",1.1585,1.1585,1.1418,1.146,75585.0],["1988-04-27",1.1418,1.171,1.1418,1.1626,461671.0],["1988-04-28",1.1626,1.1751,1.1543,1.1626,987331.0],["1988-04-29",1.1626,1.1668,1.1585,1.1626,253382.0],["1988-05-02",1.1543,1.1626,1.1543,1.1626,270560.0],["1988-05-03",1.1626,1.1626,1.1585,1.1585,219884.0],["1988-05-04",1.1668,1.1751,1.1668,1.1668,303199.0],["1988-05-05",1.171,1.1751,1.1626,1.171,253811.0],["1988-05-06",1.1668,1.171,1.1626,1.1668,81598.0],["1988-05-09",1.1626,1.1751,1.1626,1.1751,122826.0],["1988-05-10",1.1668,1.1751,1.1668,1.1751,358600.0],["1988-05-11",1.1751,1.1751,1.1543,1.1543,121108.0],["1988-05-12",1.1543,1.1585,1.1501,1.1543,136139.0],["1988-05-13",1.1543,1.1751,1.1543,1.1751,286021.0],["1988-05-16",1.171,1.1835,1.1668,1.1835,122826.0],["1988-05-17",1.171,1.1751,1.1543,1.1626,229762.0],["1988-05-18",1.1543,1.171,1.1501,1.1668,228903.0],["1988-05-19",1.171,1.1751,1.1626,1.171,106936.0],["1988-05-20",1.1668,1.1793,1.1626,1.1751,138716.0],["1988-05-23",1.1751,1.1793,1.1668,1.171,456947.0],["1988-05-24",1.171,1.1793,1.171,1.1793,588362.0],["1988-05-25",1.1835,1.1918,1.1835,1.1876,668671.0],["1988-05-26",1.1876,1.2001,1.1835,1.1918,217737.0],["1988-05-27",1.1876,1.2001,1.1876,1.2001,78162.0],["1988-05-31",1.196,1.2293,1.196,1.2251,176079.0],["1988-06-01",1.2251,1.2501,1.221,1.2501,297616.0],["1988-06-02",1.2418,1.246,1.2376,1.2418,146876.0],["1988-06-03",1.2418,1.2418,1.2085,1.2418,62646339.0],["1988-06-06",1.2398,1.2398,1.2185,1.227,3761220.0],["1988-06-07",1.2228,1.2228,1.2016,1.2058,3683917.0],["1988-06-08",1.2058,1.2313,1.2058,1.2228,415289.0],["1988-06-09",1.2143,1.2228,1.2143,1.2228,372343.0],["1988-06-10",1.2228,1.227,1.2143,1.2185,107795.0],["1988-06-13",1.2185,1.2355,1.2185,1.2355,129697.0],["1988-06-14",1.2313,1.2525,1.2313,1.244,1745759.0],["1988-06-15",1.2483,1.2483,1.2398,1.244,337986.0],["1988-06-16",1.2355,1.2483,1.227,1.2398,675972.0],["1988-06-17",1.2525,1.2525,1.2398,1.2398,219884.0],["1988-06-20",1.2313,1.2355,1.2228,1.227,319519.0],["1988-06-21",1.2355,1.244,1.227,1.2313,229762.0],["1988-06-22",1.2313,1.2568,1.2313,1.244,220743.0],["1988-06-23",1.2398,1.244,1.2313,1.2355,180803.0],["1988-06-24",1.2355,1.2398,1.2228,1.227,145158.0],["1988-06-27",1.227,1.2355,1.2228,1.227,102641.0],["1988-06-28",1.227,1.2313,1.2016,1.2143,1683487.0],["1988-06-29",1.2143,1.2185,1.21,1.21,51535.0],["1988-06-30",1.21,1.2228,1.21,1.2143,138716.0],["1988-07-01",1.21,1.2143,1.2058,1.2143,149882.0],["1988-07-05",1.2058,1.2143,1.2016,1.2143,94481.0],["1988-07-06",1.2143,1.2355,1.21,1.2143,59266.0],["1988-07-07",1.21,1.2185,1.2016,1.2016,345287.0],["1988-07-08",1.2016,1.21,1.1931,1.2016,20185.0],["1988-07-11",1.2058,1.2058,1.1931,1.1931,119820.0],["1988-07-12",1.1931,1.2016,1.1761,1.1761,74297.0],["1988-07-13",1.1803,1.1846,1.1761,1.1803,24479.0],["1988-07-14",1.1803,1.1846,1.1718,1.1803,748980.0],["1988-07-15",1.1803,1.1803,1.1718,1.1761,146017.0],["1988-07-18",1.1761,1.1803,1.1718,1.1803,480567.0],["1988-07-19",1.1803,1.1803,1.1718,1.1718,255959.0],["1988-07-20",1.1761,1.21,1.1591,1.1718,12025.0],["1988-07-21",1.1676,1.1718,1.1591,1.1718,76874.0],["1988-07-22",1.1761,1.1761,1.1549,1.1676,316513.0],["1988-07-25",1.1633,1.1761,1.1591,1.1633,77732.0],["1988-07-26",1.1633,1.1676,1.1591,1.1676,227185.0],["1988-07-27",1.1633,1.1803,1.1591,1.1803,250805.0],["1988-07-28",1.1803,1.1846,1.1803,1.1846,82886.0],["1988-07-29",1.1803,1.1973,1.1803,1.1931,146876.0],["1988-08-01",1.1931,1.1931,1.1803,1.1931,203135.0],["1988-08-02",1.1931,1.1973,1.1803,1.1888,151600.0],["1988-08-03",1.1888,1.1973,1.1846,1.1973,42517.0],["1988-08-04",1.2016,1.21,1.1931,1.1931,417007.0],["1988-08-05",1.1973,1.1973,1.1846,1.1931,112948.0],["1988-08-08",1.1888,1.1931,1.1761,1.1888,109513.0],["1988-08-09",1.1931,1.1931,1.1676,1.1718,184239.0],["1988-08-10",1.1676,1.1761,1.1591,1.1718,218596.0],["1988-08-11",1.1633,1.1761,1.1633,1.1718,90616.0],["1988-08-12",1.1718,1.1718,1.1633,1.1633,114237.0],["1988-08-15",1.1591,1.1676,1.1549,1.1549,158901.0],["1988-08-16",1.1549,1.1676,1.1464,1.1676,460382.0],["1988-08-17",1.1676,1.1718,1.1591,1.1718,149023.0],["1988-08-18",1.1761,1.1931,1.1718,1.1846,266695.0],["1988-08-19",1.1761,1.1803,1.1718,1.1761,83745.0],["1988-08-22",1.1846,1.1846,1.1718,1.1803,182091.0],["1988-08-23",1.1761,1.1846,1.1718,1.1761,84174.0],["1988-08-24",1.1718,1.1846,1.1718,1.1846,63990.0],["1988-08-25",1.1803,1.1846,1.1761,1.1761,75156.0],["1988-08-26",1.1846,1.1931,1.1761,1.1931,280868.0],["1988-08-29",1.1888,1.1931,1.1888,1.1931,115525.0],["1988-08-30",1.1888,1.2016,1.1888,1.2016,125832.0],["1988-08-31",1.2016,1.21,1.1973,1.1973,299334.0],["1988-09-01",1.1931,1.2016,1.1931,1.1931,13277647.0],["1988-09-02",1.1996,1.2126,1.1996,1.2083,5310715.0],["1988-09-06",1.2083,1.217,1.204,1.2126,3661155.0],["1988-09-07",1.2126,1.2126,1.204,1.2083,249087.0],["1988-09-08",1.2083,1.2083,1.1996,1.1996,333691.0],["1988-09-09",1.2083,1.2083,1.1996,1.2083,245222.0],["1988-09-12",1.204,1.204,1.1996,1.1996,203994.0],["1988-09-13",1.204,1.2126,1.1996,1.2083,176079.0],["1988-09-14",1.2126,1.2256,1.2126,1.2256,266695.0],["1988-09-15",1.2256,1.2386,1.2256,1.2343,604681.0],["1988-09-16",1.2386,1.2386,1.2343,1.2343,254670.0],["1988-09-19",1.2343,1.2386,1.23,1.2343,288168.0],["1988-09-20",1.2343,1.2386,1.2343,1.2343,57118.0],["1988-09-21",1.2343,1.243,1.2343,1.2343,243934.0],["1988-09-22",1.2343,1.243,1.2343,1.2386,163625.0],["1988-09-23",1.2386,1.2386,1.2343,1.2343,103500.0],["1988-09-26",1.2343,1.2386,1.2343,1.2343,303629.0],["1988-09-27",1.2343,1.2386,1.23,1.23,264119.0],["1988-09-28",1.23,1.2386,1.23,1.2343,88469.0],["1988-09-29",1.2343,1.243,1.2343,1.2343,325531.0],["1988-09-30",1.2343,1.243,1.2343,1.2386,522225.0],["1988-10-03",1.23,1.2386,1.23,1.2386,149452.0],["1988-10-04",1.2386,1.2386,1.23,1.2343,232768.0],["1988-10-05",1.23,1.2343,1.2256,1.2343,86751.0],["1988-10-06",1.2343,1.2386,1.23,1.2343,276573.0],["1988-10-07",1.2343,1.2473,1.2343,1.2473,1468757.0],["1988-10-10",1.243,1.2516,1.243,1.2473,280868.0],["1988-10-11",1.2473,1.2473,1.2386,1.243,127120.0],["1988-10-12",1.2386,1.2386,1.2256,1.2256,462530.0],["1988-10-13",1.2256,1.2386,1.2213,1.2343,202706.0],["1988-10-14",1.2343,1.243,1.23,1.2343,168349.0],["1988-10-17",1.2386,1.2386,1.2256,1.2343,170496.0],["1988-10-18",1.2343,1.243,1.23,1.243,158901.0],["1988-10-19",1.243,1.2473,1.2343,1.243,261542.0],["1988-10-20",1.2386,1.2473,1.2343,1.243,112089.0],["1988-10-21",1.2473,1.2516,1.2386,1.2473,399399.0],["1988-10-24",1.2516,1.2603,1.2386,1.2559,576337.0],["1988-10-25",1.2559,1.2603,1.2473,1.2516,144299.0],["1988-10-26",1.2603,1.2646,1.2473,1.2559,85463.0],["1988-10-27",1.2603,1.2603,1.2473,1.2559,141722.0],["1988-10-28",1.2603,1.2689,1.2559,1.2646,232338.0],["1988-10-31",1.2689,1.2733,1.2603,1.2646,135710.0],["1988-11-01",1.2646,1.2733,1.2603,1.2733,114666.0],["1988-11-02",1.2819,1.2819,1.2689,1.2733,228473.0],["1988-11-03",1.2689,1.2819,1.2689,1.2819,164484.0],["1988-11-04",1.2819,1.2819,1.2733,1.2819,407129.0],["1988-11-07",1.2776,1.2776,1.2646,1.2733,215589.0],["1988-11-08",1.2646,1.2689,1.2603,1.2646,69573.0],["1988-11-09",1.2646,1.2646,1.2603,1.2646,505046.0],["1988-11-10",1.2559,1.2689,1.2559,1.2646,58836.0],["1988-11-11",1.2689,1.2689,1.2473,1.2473,84604.0],["1988-11-14",1.2473,1.2603,1.2386,1.2603,181662.0],["1988-11-15",1.2603,1.2646,1.2386,1.2473,99205.0],["1988-11-16",1.2559,1.2559,1.23,1.2386,525660.0],["1988-11-17",1.2386,1.2386,1.2256,1.2256,240498.0],["1988-11-18",1.23,1.2343,1.2256,1.2343,191540.0],["1988-11-21",1.23,1.2386,1.2256,1.2256,139145.0],["1988-11-22",1.2343,1.2386,1.2256,1.2386,227614.0],["1988-11-23",1.2343,1.2386,1.23,1.23,176938.0],["1988-11-25",1.2256,1.2343,1.2256,1.23,144299.0],["1988-11-28",1.2343,1.2386,1.23,1.2386,151170.0],["1988-11-29",1.23,1.2386,1.23,1.2343,76015.0],["1988-11-30",1.2386,1.2473,1.2343,1.2386,550998.0],["1988-12-01",1.2386,1.243,1.2386,1.243,242216.0],["1988-12-02",1.2386,1.243,1.2386,1.243,1139790.0],["1988-12-05",1.217,1.2256,1.2126,1.2213,296758.0],["1988-12-06",1.2256,1.23,1.2213,1.23,4740820.0],["1988-12-07",1.2343,1.2343,1.2256,1.2343,4005154.0],["1988-12-08",1.2256,1.23,1.2256,1.2256,221602.0],["1988-12-09",1.2256,1.23,1.2213,1.2256,362895.0],["1988-12-12",1.2256,1.23,1.2213,1.2256,229332.0],["1988-12-13",1.2256,1.2256,1.2213,1.2256,97917.0],["1988-12-14",1.2256,1.23,1.217,1.2213,98347.0],["1988-12-15",1.2213,1.23,1.2213,1.2256,139575.0],["1988-12-16",1.2343,1.2343,1.2256,1.2343,181662.0],["1988-12-19",1.23,1.2343,1.2256,1.2343,167490.0],["1988-12-20",1.23,1.2386,1.23,1.2343,530384.0],["1988-12-21",1.2343,1.2386,1.2343,1.2386,175220.0],["1988-12-22",1.243,1.243,1.2343,1.243,118961.0],["1988-12-23",1.243,1.2516,1.243,1.243,142152.0],["1988-12-27",1.2473,1.2516,1.2386,1.2473,244363.0],["1988-12-28",1.2473,1.2559,1.2473,1.2559,212583.0],["1988-12-29",1.2559,1.2646,1.2559,1.2603,181662.0],["1988-12-30",1.2559,1.2603,1.2516,1.2516,292463.0],["1989-01-03",1.2559,1.2559,1.2386,1.243,490874.0],["1989-01-04",1.2516,1.2559,1.2473,1.2516,77732.0],["1989-01-05",1.243,1.2473,1.243,1.2473,70432.0],["1989-01-06",1.243,1.2473,1.2386,1.2386,163195.0],["1989-01-09",1.2386,1.2516,1.2386,1.2516,196264.0],["1989-01-10",1.2473,1.2516,1.2343,1.243,848186.0],["1989-01-11",1.2386,1.2386,1.2343,1.2343,202276.0],["1989-01-12",1.2386,1.2386,1.2343,1.2386,95770.0],["1989-01-13",1.2386,1.243,1.23,1.23,201847.0],["1989-01-16",1.23,1.2386,1.23,1.2386,103930.0],["1989-01-17",1.2386,1.2386,1.23,1.2343,301911.0],["1989-01-18",1.2343,1.2386,1.23,1.2386,154606.0],["1989-01-19",1.2386,1.243,1.2343,1.2343,149023.0],["1989-01-20",1.2343,1.2386,1.2343,1.2343,118531.0],["1989-01-23",1.2386,1.2386,1.23,1.2386,348722.0],["1989-01-24",1.2386,1.243,1.23,1.2386,358600.0],["1989-01-25",1.243,1.243,1.2343,1.2386,227614.0],["1989-01-26",1.2386,1.243,1.2343,1.243,426455.0],["1989-01-27",1.243,1.2473,1.2386,1.2473,403693.0],["1989-01-30",1.2473,1.2559,1.243,1.2516,207859.0],["1989-01-31",1.2516,1.2559,1.2473,1.2559,124544.0],["1989-02-01",1.2559,1.2559,1.243,1.2516,398969.0],["1989-02-02",1.2559,1.2603,1.243,1.2516,167060.0],["1989-02-03",1.2559,1.2559,1.2473,1.2473,151600.0],["1989-02-06",1.2473,1.2516,1.243,1.243,303629.0],["1989-02-07",1.243,1.2473,1.2386,1.243,450934.0],["1989-02-08",1.243,1.2516,1.2386,1.2516,1049603.0],["1989-02-09",1.2516,1.2516,1.23,1.23,407559.0],["1989-02-10",1.2386,1.2386,1.2213,1.2256,372772.0],["1989-02-13",1.2213,1.2343,1.2213,1.2343,163625.0],["1989-02-14",1.2256,1.2343,1.2256,1.23,117672.0],["1989-02-15",1.2256,1.2343,1.2256,1.2343,84604.0],["1989-02-16",1.2256,1.23,1.2213,1.2256,472837.0],["1989-02-17",1.2213,1.2256,1.217,1.2256,440198.0],["1989-02-21",1.2213,1.2256,1.217,1.2213,204423.0],["1989-02-22",1.2213,1.2256,1.204,1.2213,483144.0],["1989-02-23",1.2213,1.2256,1.217,1.2256,258536.0],["1989-02-24",1.2213,1.2256,1.2213,1.2256,311359.0],["1989-02-27",1.2213,1.2256,1.2213,1.2213,203994.0],["1989-02-28",1.2213,1.2256,1.2126,1.2126,98347.0],["1989-03-01",1.2126,1.2213,1.2126,1.217,119820.0],["1989-03-02",1.217,1.2213,1.2126,1.2213,388233.0],["1989-03-03",1.217,1.2213,1.2126,1.2213,143440.0],["1989-03-06",1.2201,1.2289,1.2112,1.2112,3055186.0],["1989-03-07",1.2156,1.2245,1.2112,1.2245,2779042.0],["1989-03-08",1.2201,1.2377,1.2156,1.2333,432467.0],["1989-03-09",1.2245,1.2333,1.2201,1.2245,79450.0],["1989-03-10",1.2245,1.2245,1.2112,1.2156,443204.0],["1989-03-13",1.2245,1.2289,1.2156,1.2201,145158.0],["1989-03-14",1.2201,1.2289,1.2156,1.2289,616277.0],["1989-03-15",1.2333,1.2422,1.2289,1.2333,411853.0],["1989-03-16",1.2333,1.2466,1.2333,1.2466,188104.0],["1989-03-17",1.2377,1.2422,1.2333,1.2377,318660.0],["1989-03-20",1.2333,1.2377,1.2245,1.2245,893708.0],["1989-03-21",1.2333,1.2333,1.2156,1.2201,369766.0],["1989-03-22",1.2245,1.2289,1.2156,1.2245,843032.0],["1989-03-23",1.2201,1.2245,1.2201,1.2201,280438.0],["1989-03-27",1.2289,1.2289,1.2156,1.2156,751986.0],["1989-03-28",1.2201,1.2245,1.2156,1.2201,646339.0],["1989-03-29",1.2201,1.2245,1.2201,1.2245,283444.0],["1989-03-30",1.2201,1.2333,1.2201,1.2333,179944.0],["1989-03-31",1.2289,1.2377,1.2289,1.2377,265407.0],["1989-04-03",1.2289,1.2333,1.2289,1.2333,1416792.0],["1989-04-04",1.2422,1.2422,1.2333,1.2377,123685.0],["1989-04-05",1.2333,1.2377,1.2289,1.2333,225467.0],["1989-04-06",1.2377,1.2377,1.2333,1.2377,80739.0],["1989-04-07",1.2377,1.2377,1.2333,1.2377,189392.0],["1989-04-10",1.2333,1.2422,1.2333,1.2377,107795.0],["1989-04-11",1.2333,1.2377,1.2333,1.2333,114237.0],["1989-04-12",1.2333,1.2377,1.2289,1.2289,69143.0],["1989-04-13",1.2289,1.2333,1.2245,1.2333,189822.0],["1989-04-14",1.2333,1.2333,1.2245,1.2333,132274.0],["1989-04-17",1.2333,1.2333,1.2245,1.2333,58407.0],["1989-04-18",1.2333,1.251,1.2333,1.2466,174791.0],["1989-04-19",1.251,1.251,1.2333,1.2377,2338415.0],["1989-04-20",1.2377,1.251,1.2377,1.2466,203135.0],["1989-04-21",1.2422,1.251,1.2422,1.251,257677.0],["1989-04-24",1.2466,1.2554,1.2466,1.251,124973.0],["1989-04-25",1.251,1.2554,1.2466,1.2466,256388.0],["1989-04-26",1.2554,1.2643,1.2422,1.2643,235774.0],["1989-04-27",1.2554,1.2598,1.251,1.2598,256388.0],["1989-04-28",1.2554,1.2687,1.2554,1.2598,372772.0],["1989-05-01",1.2554,1.2598,1.2466,1.251,280009.0],["1989-05-02",1.251,1.2554,1.2377,1.2466,2321237.0],["1989-05-03",1.2466,1.251,1.2466,1.251,407129.0],["1989-05-04",1.251,1.251,1.2466,1.251,311789.0],["1989-05-05",1.2554,1.2598,1.2554,1.2598,301482.0],["1989-05-08",1.251,1.2554,1.2466,1.251,397681.0],["1989-05-09",1.251,1.2554,1.251,1.2554,99205.0],["1989-05-10",1.2554,1.2643,1.251,1.2598,281726.0],["1989-05-11",1.2598,1.2643,1.2554,1.2643,171784.0],["1989-05-12",1.2731,1.2908,1.2731,1.2908,804810.0],["1989-05-15",1.2908,1.3041,1.2908,1.3041,218596.0],["1989-05-16",1.2996,1.3085,1.2952,1.3041,386085.0],["1989-05-17",1.3041,1.3173,1.2996,1.3173,745974.0],["1989-05-18",1.3173,1.3173,1.3041,1.3085,366760.0],["1989-05-19",1.3129,1.3217,1.3129,1.3173,483144.0],["1989-05-22",1.3262,1.3306,1.3217,1.3262,167060.0],["1989-05-23",1.3262,1.335,1.3217,1.3262,255959.0],["1989-05-24",1.3262,1.335,1.3262,1.335,133562.0],["1989-05-25",1.335,1.3615,1.335,1.3527,975306.0],["1989-05-26",1.3527,1.3659,1.3527,1.3615,699592.0],["1989-05-30",1.3659,1.3792,1.3615,1.3615,331544.0],["1989-05-31",1.3659,1.3704,1.3615,1.3704,716770.0],["1989-06-01",1.3659,1.3748,1.3659,1.3748,329397.0],["1989-06-02",1.3792,1.4013,1.3748,1.4013,1857848.0],["1989-06-05",1.4045,1.4136,1.4045,1.409,3033713.0],["1989-06-06",1.4045,1.409,1.4045,1.409,2055830.0],["1989-06-07",1.4136,1.4136,1.4045,1.4045,382220.0],["1989-06-08",1.409,1.409,1.4045,1.4045,305776.0],["1989-06-09",1.4045,1.409,1.3955,1.4045,290745.0],["1989-06-12",1.4045,1.409,1.4,1.4045,514494.0],["1989-06-13",1.409,1.409,1.3955,1.4,395963.0],["1989-06-14",1.4,1.4,1.3955,1.4,668241.0],["1989-06-15",1.4,1.4,1.391,1.391,325102.0],["1989-06-16",1.391,1.4,1.391,1.3955,155035.0],["1989-06-19",1.4,1.4,1.3955,1.3955,232768.0],["1989-06-20",1.4,1.4,1.3865,1.391,1656002.0],["1989-06-21",1.391,1.391,1.382,1.3865,1113592.0],["1989-06-22",1.3865,1.391,1.382,1.391,270990.0],["1989-06-23",1.391,1.391,1.3865,1.3865,441486.0],["1989-06-26",1.391,1.391,1.3865,1.3865,509770.0],["1989-06-27",1.391,1.391,1.382,1.391,298475.0],["1989-06-28",1.391,1.391,1.3865,1.391,298475.0],["1989-06-29",1.391,1.391,1.3865,1.391,218166.0],["1989-06-30",1.391,1.391,1.382,1.391,148164.0],["1989-07-03",1.3865,1.391,1.3775,1.3865,214301.0],["1989-07-05",1.3865,1.391,1.3865,1.391,451364.0],["1989-07-06",1.3955,1.4316,1.3955,1.4045,363324.0],["1989-07-07",1.4136,1.4316,1.4136,1.4316,247799.0],["1989-07-10",1.4271,1.4586,1.4271,1.4586,334121.0],["1989-07-11",1.4586,1.4586,1.4541,1.4586,255100.0],["1989-07-12",1.4541,1.4721,1.4496,1.4631,194975.0],["1989-07-13",1.4631,1.4811,1.4631,1.4766,532532.0],["1989-07-14",1.4721,1.4811,1.4676,1.4811,267125.0],["1989-07-17",1.4766,1.4766,1.4586,1.4676,209577.0],["1989-07-18",1.4631,1.4676,1.4541,1.4586,146876.0],["1989-07-19",1.4676,1.4766,1.4586,1.4676,221602.0],["1989-07-20",1.4676,1.4721,1.4496,1.4631,160618.0],["1989-07-21",1.4631,1.4631,1.4451,1.4496,778183.0],["1989-07-24",1.4496,1.4541,1.4451,1.4541,371484.0],["1989-07-25",1.4541,1.4541,1.4406,1.4541,310500.0],["1989-07-26",1.4541,1.4541,1.4406,1.4451,363324.0],["1989-07-27",1.4496,1.4496,1.4406,1.4451,712046.0],["1989-07-28",1.4451,1.4496,1.4406,1.4496,544557.0],["1989-07-31",1.4451,1.4811,1.4451,1.4811,1464462.0],["1989-08-01",1.4721,1.4811,1.4676,1.4766,406270.0],["1989-08-02",1.4721,1.4766,1.4586,1.4676,158042.0],["1989-08-03",1.4631,1.4721,1.4631,1.4676,157183.0],["1989-08-04",1.4676,1.4676,1.4541,1.4586,138716.0],["1989-08-07",1.4631,1.4676,1.4586,1.4676,152459.0],["1989-08-08",1.4631,1.4766,1.4631,1.4766,625295.0],["1989-08-09",1.4766,1.4856,1.4721,1.4721,216019.0],["1989-08-10",1.4676,1.4766,1.4631,1.4766,432467.0],["1989-08-11",1.4721,1.4856,1.4721,1.4766,164054.0],["1989-08-14",1.4721,1.4721,1.4631,1.4676,100923.0],["1989-08-15",1.4676,1.4721,1.4631,1.4721,171784.0],["1989-08-16",1.4766,1.4856,1.4721,1.4811,236204.0],["1989-08-17",1.4811,1.4856,1.4721,1.4766,314365.0],["1989-08-18",1.4721,1.4766,1.4631,1.4631,112948.0],["1989-08-21",1.4631,1.4676,1.4586,1.4631,172214.0],["1989-08-22",1.4541,1.4586,1.4496,1.4496,176508.0],["1989-08-23",1.4586,1.4586,1.4451,1.4541,109942.0],["1989-08-24",1.4631,1.4676,1.4541,1.4676,145158.0],["1989-08-25",1.4721,1.4766,1.4676,1.4676,118531.0],["1989-08-28",1.4676,1.4721,1.4586,1.4631,321666.0],["1989-08-29",1.4586,1.4631,1.4586,1.4631,73867.0],["1989-08-30",1.4586,1.4631,1.4541,1.4541,110801.0],["1989-08-31",1.4586,1.4721,1.4586,1.4721,1431394.0],["1989-09-01",1.4662,1.4845,1.4662,1.4845,1799012.0],["1989-09-05",1.48,1.4845,1.48,1.48,797080.0],["1989-09-06",1.48,1.48,1.4708,1.48,825854.0],["1989-09-07",1.4754,1.48,1.4754,1.4754,192399.0],["1989-09-08",1.48,1.48,1.4708,1.4754,340133.0],["1989-09-11",1.4754,1.48,1.4708,1.4754,229762.0],["1989-09-12",1.4754,1.48,1.4708,1.48,220314.0],["1989-09-13",1.4754,1.48,1.4708,1.48,217307.0],["1989-09-14",1.48,1.48,1.4754,1.4754,182521.0],["1989-09-15",1.4754,1.48,1.4708,1.4754,381361.0],["1989-09-18",1.4754,1.48,1.4754,1.48,156324.0],["1989-09-19",1.4754,1.4937,1.4754,1.4937,116813.0],["1989-09-20",1.4937,1.4937,1.4845,1.4891,63990.0],["1989-09-21",1.4891,1.4891,1.4845,1.4845,75156.0],["1989-09-22",1.4845,1.4891,1.4754,1.4754,211724.0],["1989-09-25",1.4754,1.4845,1.4754,1.4754,161048.0],["1989-09-26",1.4845,1.4937,1.48,1.4937,232768.0],["1989-09-27",1.4891,1.4937,1.4891,1.4891,1118746.0],["1989-09-28",1.4937,1.4937,1.4845,1.4891,892849.0],["1989-09-29",1.4845,1.4983,1.4845,1.4983,462959.0],["1989-10-02",1.4937,1.4983,1.4891,1.4891,112089.0],["1989-10-03",1.4983,1.5029,1.4937,1.4983,222461.0],["1989-10-04",1.4983,1.5029,1.4891,1.4937,137428.0],["1989-10-05",1.4891,1.4937,1.4754,1.4845,450505.0],["1989-10-06",1.4845,1.4891,1.48,1.4845,214301.0],["1989-10-09",1.48,1.4845,1.4754,1.4845,54971.0],["1989-10-10",1.4754,1.4983,1.4754,1.4891,139575.0],["1989-10-11",1.4891,1.4891,1.4845,1.4891,139575.0],["1989-10-12",1.4845,1.4937,1.4845,1.4891,54971.0],["1989-10-13",1.4891,1.4937,1.4891,1.4891,172214.0],["1989-10-16",1.4891,1.4937,1.4708,1.48,592656.0],["1989-10-17",1.4754,1.48,1.4708,1.48,133133.0],["1989-10-18",1.4708,1.48,1.4708,1.48,86751.0],["1989-10-19",1.48,1.4983,1.48,1.4937,130127.0],["1989-10-20",1.4845,1.4937,1.4845,1.4891,1090831.0],["1989-10-23",1.4845,1.4937,1.48,1.4891,317372.0],["1989-10-24",1.4845,1.4891,1.48,1.48,128409.0],["1989-10-25",1.4754,1.4845,1.4754,1.48,70432.0],["1989-10-26",1.4754,1.48,1.4754,1.48,264548.0],["1989-10-27",1.48,1.48,1.4754,1.48,155894.0],["1989-10-30",1.48,1.4845,1.48,1.4845,121537.0],["1989-10-31",1.4845,1.4937,1.48,1.4937,149023.0],["1989-11-01",1.4891,1.5029,1.4845,1.4937,210006.0],["1989-11-02",1.4937,1.512,1.4937,1.5074,524372.0],["1989-11-03",1.5029,1.5074,1.4983,1.5074,215160.0],["1989-11-06",1.5029,1.5074,1.4891,1.4937,151600.0],["1989-11-07",1.4937,1.4983,1.4845,1.4983,774318.0],["1989-11-08",1.5029,1.5258,1.5029,1.5258,333691.0],["1989-11-09",1.5304,1.5304,1.512,1.5166,152888.0],["1989-11-10",1.5166,1.5166,1.5074,1.5166,62272.0],["1989-11-13",1.5212,1.5258,1.512,1.5258,94052.0],["1989-11-14",1.5212,1.5258,1.5166,1.5258,82027.0],["1989-11-15",1.5212,1.5258,1.5212,1.5258,255959.0],["1989-11-16",1.5258,1.5349,1.5258,1.5304,394245.0],["1989-11-17",1.5304,1.5349,1.5166,1.5212,92334.0],["1989-11-20",1.5258,1.5258,1.5029,1.512,103500.0],["1989-11-21",1.5212,1.5212,1.5074,1.5166,98347.0],["1989-11-22",1.512,1.5212,1.5074,1.5212,132274.0],["1989-11-24",1.5212,1.5304,1.5212,1.5304,254670.0],["1989-11-27",1.5304,1.5349,1.5258,1.5349,146876.0],["1989-11-28",1.5395,1.5395,1.5304,1.5349,343139.0],["1989-11-29",1.5304,1.5349,1.5212,1.5304,127120.0],["1989-11-30",1.5304,1.5533,1.5258,1.5487,263689.0],["1989-12-01",1.5578,1.567,1.5533,1.5578,2431608.0],["1989-12-04",1.5659,1.5752,1.5565,1.5705,366330.0],["1989-12-05",1.5659,1.5752,1.5565,1.5565,275285.0],["1989-12-06",1.5612,1.5659,1.5565,1.5659,137428.0],["1989-12-07",1.5659,1.5659,1.5565,1.5565,84174.0],["1989-12-08",1.5612,1.5705,1.5519,1.5565,204423.0],["1989-12-11",1.5519,1.5565,1.5519,1.5565,91046.0],["1989-12-12",1.5565,1.5705,1.5565,1.5659,308782.0],["1989-12-13",1.5705,1.5845,1.5659,1.5845,90187.0],["1989-12-14",1.5845,1.5938,1.5845,1.5892,489156.0],["1989-12-15",1.5938,1.5938,1.5752,1.5752,513206.0],["1989-12-18",1.5752,1.5845,1.5752,1.5798,761434.0],["1989-12-19",1.5845,1.5938,1.5798,1.5845,214731.0],["1989-12-20",1.5938,1.5938,1.5752,1.5892,117243.0],["1989-12-21",1.5845,1.5938,1.5798,1.5938,118531.0],["1989-12-22",1.5892,1.5938,1.5845,1.5892,63131.0],["1989-12-26",1.5845,1.5985,1.5845,1.5892,113378.0],["1989-12-27",1.5845,1.5938,1.5752,1.5845,619283.0],["1989-12-28",1.5845,1.5892,1.5705,1.5798,320378.0],["1989-12-29",1.5845,1.5985,1.5845,1.5985,2667382.0],["1990-01-02",1.5985,1.6125,1.5985,1.6031,419154.0],["1990-01-03",1.6125,1.6171,1.6031,1.6078,1158686.0],["1990-01-04",1.6031,1.6031,1.5845,1.5938,571183.0],["1990-01-05",1.5892,1.5892,1.5752,1.5798,525660.0],["1990-01-08",1.5705,1.5752,1.5612,1.5612,229762.0],["1990-01-09",1.5659,1.5705,1.5612,1.5705,270560.0],["1990-01-10",1.5659,1.5705,1.5519,1.5659,418725.0],["1990-01-11",1.5659,1.5705,1.5612,1.5705,451793.0],["1990-01-12",1.5659,1.5659,1.5519,1.5565,614129.0],["1990-01-15",1.5519,1.5519,1.5332,1.5379,164484.0],["1990-01-16",1.5379,1.5379,1.5193,1.5379,286880.0],["1990-01-17",1.5379,1.5519,1.5239,1.5239,1361391.0],["1990-01-18",1.5006,1.5099,1.5006,1.5099,448357.0],["1990-01-19",1.5193,1.5193,1.5099,1.5146,347863.0],["1990-01-22",1.5146,1.5146,1.5053,1.5053,79450.0],["1990-01-23",1.5099,1.5099,1.5006,1.5099,120249.0],["1990-01-24",1.5006,1.5239,1.4913,1.5099,380932.0],["1990-01-25",1.5099,1.5146,1.496,1.5006,145587.0],["1990-01-26",1.496,1.5099,1.496,1.5099,182950.0],["1990-01-29",1.5053,1.5146,1.5053,1.5146,322096.0],["1990-01-30",1.5146,1.5146,1.5006,1.5053,262830.0],["1990-01-31",1.5006,1.5239,1.5006,1.5239,281297.0],["1990-02-01",1.5239,1.5519,1.5193,1.5519,179515.0],["1990-02-02",1.5519,1.5565,1.5426,1.5519,118961.0],["1990-02-05",1.5565,1.5565,1.5472,1.5565,109083.0],["1990-02-06",1.5612,1.5612,1.5565,1.5565,136569.0],["1990-02-07",1.5519,1.5565,1.5472,1.5565,76015.0],["1990-02-08",1.5519,1.5705,1.5519,1.5659,463388.0],["1990-02-09",1.5659,1.5659,1.5472,1.5519,225467.0],["1990-02-12",1.5426,1.5519,1.5332,1.5332,193257.0],["1990-02-13",1.5332,1.5332,1.5193,1.5332,417007.0],["1990-02-14",1.5426,1.5472,1.5379,1.5472,353017.0],["1990-02-15",1.5472,1.5565,1.5472,1.5519,183380.0],["1990-02-16",1.5565,1.5659,1.5472,1.5519,235774.0],["1990-02-20",1.5472,1.5472,1.5286,1.5332,128838.0],["1990-02-21",1.5146,1.5286,1.5146,1.5286,126262.0],["1990-02-22",1.5286,1.5332,1.5239,1.5286,324243.0],["1990-02-23",1.5239,1.5286,1.5193,1.5193,68284.0],["1990-02-26",1.5193,1.5286,1.5193,1.5193,83745.0],["1990-02-27",1.5193,1.5332,1.5193,1.5332,109083.0],["1990-02-28",1.5332,1.5426,1.5286,1.5426,306206.0],["1990-03-01",1.5379,1.5565,1.5379,1.5519,334980.0],["1990-03-02",1.5519,1.5565,1.5472,1.5565,1199485.0],["1990-03-05",1.5564,1.5753,1.5564,1.5753,995061.0],["1990-03-06",1.5658,1.5706,1.5611,1.5706,1357097.0],["1990-03-07",1.5753,1.5753,1.5658,1.5706,125403.0],["1990-03-08",1.5706,1.5753,1.5611,1.5706,79880.0],["1990-03-09",1.5706,1.5706,1.5611,1.5611,322096.0],["1990-03-12",1.5564,1.5801,1.5564,1.5801,517930.0],["1990-03-13",1.5753,1.5848,1.5706,1.5753,228903.0],["1990-03-14",1.5706,1.5896,1.5706,1.5896,147735.0],["1990-03-15",1.5848,1.5943,1.5801,1.5943,291604.0],["1990-03-16",1.5991,1.6038,1.5848,1.5943,1397037.0],["1990-03-19",1.5896,1.5943,1.5848,1.5943,133992.0],["1990-03-20",1.5943,1.5943,1.5848,1.5848,170496.0],["1990-03-21",1.5848,1.5896,1.5801,1.5848,356023.0],["1990-03-22",1.5848,1.5848,1.5706,1.5706,417007.0],["1990-03-23",1.5801,1.5848,1.5706,1.5848,242216.0],["1990-03-26",1.5801,1.5801,1.5706,1.5753,2191969.0],["1990-03-27",1.5753,1.5801,1.5706,1.5753,99205.0],["1990-03-28",1.5753,1.5801,1.5706,1.5801,220743.0],["1990-03-29",1.5753,1.5848,1.5753,1.5801,140863.0],["1990-03-30",1.5801,1.5896,1.5801,1.5896,97488.0],["1990-04-02",1.5801,1.5848,1.5753,1.5801,97058.0],["1990-04-03",1.5896,1.5896,1.5848,1.5896,263689.0],["1990-04-04",1.5991,1.5991,1.5848,1.5848,213013.0],["1990-04-05",1.5896,1.5896,1.5706,1.5753,147305.0],["1990-04-06",1.5658,1.5801,1.5611,1.5658,401117.0],["1990-04-09",1.5611,1.5706,1.5516,1.5611,154177.0],["1990-04-10",1.5611,1.5658,1.5564,1.5611,108654.0],["1990-04-11",1.5611,1.5753,1.5516,1.5753,170925.0],["1990-04-12",1.5753,1.5848,1.5706,1.5801,91905.0],["1990-04-16",1.5848,1.5896,1.5801,1.5896,548422.0],["1990-04-17",1.5896,1.5991,1.5848,1.5943,679407.0],["1990-04-18",1.5896,1.5943,1.5801,1.5848,500322.0],["1990-04-19",1.5848,1.5896,1.5801,1.5896,176938.0],["1990-04-20",1.5848,1.5896,1.5564,1.5611,135280.0],["1990-04-23",1.5564,1.5611,1.5374,1.5469,82457.0],["1990-04-24",1.5421,1.5469,1.5421,1.5421,88469.0],["1990-04-25",1.5421,1.5516,1.5374,1.5516,42087.0],["1990-04-26",1.5516,1.5516,1.5231,1.5279,56689.0],["1990-04-27",1.5231,1.5326,1.5089,1.5136,236204.0],["1990-04-30",1.5136,1.5231,1.4852,1.5184,288168.0],["1990-05-01",1.5279,1.5326,1.5042,1.5326,261542.0],["1990-05-02",1.5326,1.5326,1.5231,1.5279,199699.0],["1990-05-03",1.5374,1.5421,1.5326,1.5421,87181.0],["1990-05-04",1.5516,1.5516,1.5374,1.5516,781190.0],["1990-05-07",1.5516,1.5611,1.5469,1.5611,386944.0],["1990-05-08",1.5658,1.5801,1.5611,1.5706,124973.0],["1990-05-09",1.5753,1.5943,1.5753,1.5848,234056.0],["1990-05-10",1.5848,1.5943,1.5848,1.5896,155035.0],["1990-05-11",1.5943,1.6133,1.5943,1.6133,508482.0],["1990-05-14",1.6085,1.6228,1.6085,1.6228,163195.0],["1990-05-15",1.618,1.6275,1.6133,1.6228,230621.0],["1990-05-16",1.618,1.6323,1.6133,1.6323,307924.0],["1990-05-17",1.6323,1.637,1.6275,1.6323,227185.0],["1990-05-18",1.6228,1.6275,1.618,1.6275,195834.0],["1990-05-21",1.6228,1.6323,1.618,1.6275,154177.0],["1990-05-22",1.6323,1.6323,1.6228,1.6323,112519.0],["1990-05-23",1.6323,1.6323,1.6133,1.6228,67425.0],["1990-05-24",1.6323,1.6323,1.6133,1.6228,162766.0],["1990-05-25",1.6228,1.6228,1.618,1.6228,39940.0],["1990-05-29",1.618,1.6228,1.6133,1.6228,70432.0],["1990-05-30",1.618,1.6275,1.6038,1.6038,100494.0],["1990-05-31",1.6085,1.6085,1.5991,1.6085,225038.0],["1990-06-01",1.6133,1.6228,1.6133,1.618,1737599.0],["1990-06-04",1.6178,1.6275,1.6082,1.6275,1927421.0],["1990-06-05",1.6227,1.6372,1.6227,1.6323,964140.0],["1990-06-06",1.6372,1.6468,1.6275,1.6372,267554.0],["1990-06-07",1.6372,1.6468,1.6323,1.6323,126691.0],["1990-06-08",1.6275,1.6323,1.6178,1.6227,147735.0],["1990-06-11",1.6323,1.6516,1.6227,1.642,209577.0],["1990-06-12",1.6372,1.6468,1.6372,1.642,120249.0],["1990-06-13",1.6468,1.6516,1.6372,1.6468,185527.0],["1990-06-14",1.6468,1.6468,1.6323,1.642,335839.0],["1990-06-15",1.6468,1.6468,1.6372,1.6372,255959.0],["1990-06-18",1.642,1.642,1.6323,1.6323,677689.0],["1990-06-19",1.6372,1.642,1.6323,1.6372,407988.0],["1990-06-20",1.6275,1.6372,1.6275,1.6323,269272.0],["1990-06-21",1.6372,1.642,1.6275,1.6372,2044664.0],["1990-06-22",1.642,1.6516,1.6372,1.6516,368907.0],["1990-06-25",1.6468,1.6516,1.6227,1.6227,500752.0],["1990-06-26",1.6275,1.6372,1.6275,1.6323,264548.0],["1990-06-27",1.6275,1.642,1.6275,1.6372,239639.0],["1990-06-28",1.6372,1.6516,1.6372,1.6516,219025.0],["1990-06-29",1.6613,1.6613,1.6516,1.6516,477561.0],["1990-07-02",1.6516,1.6516,1.6468,1.6468,1834658.0],["1990-07-03",1.6516,1.6565,1.6468,1.6468,296758.0],["1990-07-05",1.642,1.6468,1.6323,1.6372,171355.0],["1990-07-06",1.6323,1.6468,1.6275,1.6468,167919.0],["1990-07-09",1.6468,1.6468,1.6372,1.6468,222890.0],["1990-07-10",1.6468,1.6468,1.6227,1.6372,310930.0],["1990-07-11",1.642,1.642,1.6227,1.6323,167060.0],["1990-07-12",1.6275,1.6275,1.6178,1.6275,137857.0],["1990-07-13",1.6372,1.642,1.6275,1.6275,417436.0],["1990-07-16",1.6323,1.6372,1.6227,1.6227,233197.0],["1990-07-17",1.6227,1.6275,1.613,1.6227,193687.0],["1990-07-18",1.6178,1.6227,1.613,1.613,55400.0],["1990-07-19",1.6178,1.6178,1.5937,1.613,158471.0],["1990-07-20",1.613,1.6178,1.6034,1.6082,109942.0],["1990-07-23",1.6034,1.6082,1.5792,1.584,144299.0],["1990-07-24",1.5792,1.584,1.5695,1.5695,288598.0],["1990-07-25",1.5744,1.5792,1.5647,1.5792,591368.0],["1990-07-26",1.5792,1.5985,1.5744,1.5985,161477.0],["1990-07-27",1.5985,1.613,1.5985,1.6034,311789.0],["1990-07-30",1.6034,1.6178,1.5937,1.6178,971870.0],["1990-07-31",1.6082,1.6275,1.6082,1.6227,480996.0],["1990-08-01",1.6227,1.6516,1.6227,1.6468,410135.0],["1990-08-02",1.6468,1.6468,1.6323,1.642,436762.0],["1990-08-03",1.6323,1.6323,1.6178,1.6227,304058.0],["1990-08-06",1.613,1.613,1.5647,1.5792,259394.0],["1990-08-07",1.5744,1.5985,1.5744,1.5889,274855.0],["1990-08-08",1.584,1.5985,1.5792,1.5985,164913.0],["1990-08-09",1.5937,1.5985,1.5937,1.5937,38222.0],["1990-08-10",1.5937,1.6034,1.5889,1.5937,64419.0],["1990-08-13",1.5937,1.6082,1.5889,1.6082,229332.0],["1990-08-14",1.6082,1.613,1.6034,1.6082,306206.0],["1990-08-15",1.613,1.6323,1.613,1.6323,334550.0],["1990-08-16",1.6227,1.6227,1.6082,1.6082,228473.0],["1990-08-17",1.613,1.613,1.584,1.584,980889.0],["1990-08-20",1.5792,1.5937,1.5744,1.5937,264977.0],["1990-08-21",1.5889,1.5937,1.5792,1.5889,136569.0],["1990-08-22",1.5889,1.5889,1.584,1.584,167490.0],["1990-08-23",1.5647,1.5647,1.5454,1.5502,1757784.0],["1990-08-24",1.5454,1.5502,1.5116,1.5213,188533.0],["1990-08-27",1.5261,1.5406,1.5164,1.5309,130556.0],["1990-08-28",1.5213,1.5406,1.5164,1.5406,167490.0],["1990-08-29",1.5357,1.5502,1.5357,1.5406,88898.0],["1990-08-30",1.5502,1.5551,1.5406,1.5454,1949324.0],["1990-08-31",1.5454,1.5502,1.5406,1.5502,447069.0],["1990-09-04",1.55,1.555,1.5402,1.5451,302770.0],["1990-09-05",1.5402,1.555,1.5402,1.555,219455.0],["1990-09-06",1.55,1.555,1.55,1.55,201847.0],["1990-09-07",1.55,1.5648,1.5451,1.55,403264.0],["1990-09-10",1.55,1.5746,1.55,1.5648,372772.0],["1990-09-11",1.5599,1.5599,1.55,1.555,268413.0],["1990-09-12",1.55,1.5599,1.55,1.5599,109083.0],["1990-09-13",1.5599,1.5648,1.555,1.5648,135710.0],["1990-09-14",1.555,1.5599,1.55,1.5599,164054.0],["1990-09-17",1.555,1.555,1.55,1.555,181662.0],["1990-09-18",1.55,1.5599,1.5451,1.5599,282156.0],["1990-09-19",1.5648,1.5648,1.5451,1.55,293751.0],["1990-09-20",1.5451,1.555,1.5402,1.555,221172.0],["1990-09-21",1.555,1.5599,1.5451,1.555,292892.0],["1990-09-24",1.5451,1.55,1.5353,1.5402,389951.0],["1990-09-25",1.555,1.5599,1.5402,1.5451,811681.0],["1990-09-26",1.5451,1.5451,1.5353,1.5451,200129.0],["1990-09-27",1.55,1.55,1.5353,1.55,182521.0],["1990-09-28",1.55,1.5746,1.5451,1.5746,520936.0],["1990-10-01",1.5697,1.5845,1.5697,1.5796,593945.0],["1990-10-02",1.5845,1.5992,1.5845,1.5894,288598.0],["1990-10-03",1.5845,1.5992,1.5845,1.5992,271849.0],["1990-10-04",1.6042,1.6189,1.5943,1.614,170925.0],["1990-10-05",1.6091,1.6435,1.5992,1.6435,210436.0],["1990-10-08",1.6435,1.6484,1.6435,1.6484,535967.0],["1990-10-09",1.6386,1.6386,1.614,1.614,283015.0],["1990-10-10",1.6091,1.614,1.5894,1.5894,140004.0],["1990-10-11",1.5796,1.5943,1.5796,1.5894,110801.0],["1990-10-12",1.5894,1.6386,1.5894,1.6189,2930642.0],["1990-10-15",1.6238,1.6337,1.6042,1.6337,293751.0],["1990-10-16",1.6337,1.6386,1.6288,1.6337,255529.0],["1990-10-17",1.6337,1.6337,1.614,1.6238,1442560.0],["1990-10-18",1.6238,1.6238,1.6189,1.6238,2027915.0],["1990-10-19",1.6238,1.6288,1.6189,1.6288,587503.0],["1990-10-22",1.6288,1.6484,1.6238,1.6386,1533605.0],["1990-10-23",1.6386,1.6435,1.6288,1.6435,106506.0],["1990-10-24",1.6386,1.6435,1.6288,1.6435,130556.0],["1990-10-25",1.6435,1.6435,1.6288,1.6386,182521.0],["1990-10-26",1.6386,1.6386,1.6288,1.6386,130556.0],["1990-10-29",1.6386,1.6435,1.6189,1.6288,540262.0],["1990-10-30",1.6189,1.6288,1.6189,1.6288,101782.0],["1990-10-31",1.6238,1.6386,1.6238,1.6386,94911.0],["1990-11-01",1.6435,1.6534,1.6435,1.6534,431608.0],["1990-11-02",1.6534,1.6878,1.6534,1.6878,396393.0],["1990-11-05",1.6927,1.6977,1.6878,1.6927,867082.0],["1990-11-06",1.6878,1.6927,1.6829,1.6927,303199.0],["1990-11-07",1.6878,1.6927,1.6731,1.6829,85463.0],["1990-11-08",1.6731,1.678,1.6534,1.6534,85892.0],["1990-11-09",1.6632,1.6829,1.6583,1.6829,161907.0],["1990-11-12",1.678,1.6977,1.678,1.6878,440198.0],["1990-11-13",1.6927,1.6977,1.678,1.6878,179944.0],["1990-11-14",1.6878,1.6878,1.678,1.6829,107365.0],["1990-11-15",1.6731,1.6829,1.6681,1.678,108654.0],["1990-11-16",1.6927,1.6977,1.678,1.6927,138716.0],["1990-11-19",1.6878,1.6927,1.6681,1.6731,258965.0],["1990-11-20",1.6731,1.6878,1.6681,1.678,242645.0],["1990-11-21",1.6731,1.6878,1.6681,1.6878,140863.0],["1990-11-23",1.6878,1.6927,1.6829,1.6878,60554.0],["1990-11-26",1.678,1.6878,1.6731,1.678,161907.0],["1990-11-27",1.6878,1.6977,1.6731,1.6927,162336.0],["1990-11-28",1.6927,1.7026,1.6927,1.7026,217737.0],["1990-11-29",1.7026,1.7075,1.6977,1.7075,147735.0],["1990-11-30",1.7026,1.7124,1.6977,1.7124,480567.0],["1990-12-03",1.7223,1.7321,1.7223,1.7272,2396393.0],["1990-12-04",1.727,1.727,1.707,1.727,468971.0],["1990-12-05",1.722,1.737,1.722,1.737,385656.0],["1990-12-06",1.732,1.742,1.732,1.737,228473.0],["1990-12-07",1.742,1.742,1.727,1.732,574189.0],["1990-12-10",1.732,1.732,1.722,1.732,293751.0],["1990-12-11",1.732,1.732,1.722,1.727,77732.0],["1990-12-12",1.727,1.742,1.727,1.742,185957.0],["1990-12-13",1.737,1.747,1.737,1.747,140863.0],["1990-12-14",1.742,1.747,1.737,1.742,242645.0],["1990-12-17",1.737,1.737,1.727,1.732,256388.0],["1990-12-18",1.727,1.742,1.722,1.742,331114.0],["1990-12-19",1.747,1.772,1.742,1.757,2918188.0],["1990-12-20",1.747,1.757,1.742,1.752,198840.0],["1990-12-21",1.752,1.767,1.752,1.767,203994.0],["1990-12-24",1.762,1.767,1.757,1.762,254241.0],["1990-12-26",1.762,1.772,1.762,1.767,130986.0],["1990-12-27",1.777,1.777,1.772,1.777,317801.0],["1990-12-28",1.777,1.777,1.767,1.767,224608.0],["1990-12-31",1.762,1.772,1.737,1.752,243504.0],["1991-01-02",1.752,1.757,1.727,1.727,91905.0],["1991-01-03",1.737,1.737,1.717,1.737,91046.0],["1991-01-04",1.727,1.727,1.722,1.722,125832.0],["1991-01-07",1.722,1.727,1.6719,1.702,158042.0],["1991-01-08",1.6919,1.6919,1.6819,1.6919,299334.0],["1991-01-09",1.6969,1.722,1.6919,1.6969,226755.0],["1991-01-10",1.6919,1.702,1.6919,1.6969,111230.0],["1991-01-11",1.6969,1.702,1.6969,1.702,66996.0],["1991-01-14",1.6969,1.702,1.6919,1.6969,179085.0],["1991-01-15",1.6919,1.6969,1.6819,1.6919,95340.0],["1991-01-16",1.6969,1.727,1.6919,1.727,155465.0],["1991-01-17",1.742,1.742,1.727,1.737,70861.0],["1991-01-18",1.732,1.737,1.722,1.727,94052.0],["1991-01-21",1.722,1.727,1.717,1.727,63560.0],["1991-01-22",1.722,1.737,1.722,1.727,127550.0],["1991-01-23",1.732,1.737,1.722,1.732,72579.0],["1991-01-24",1.722,1.737,1.722,1.737,152029.0],["1991-01-25",1.732,1.747,1.732,1.747,185098.0],["1991-01-28",1.762,1.762,1.737,1.742,106506.0],["1991-01-29",1.742,1.742,1.722,1.722,103500.0],["1991-01-30",1.722,1.727,1.707,1.717,543698.0],["1991-01-31",1.722,1.722,1.6969,1.6969,256388.0],["1991-02-01",1.707,1.717,1.6919,1.702,331973.0],["1991-02-04",1.707,1.722,1.702,1.702,146017.0],["1991-02-05",1.712,1.722,1.6919,1.702,643762.0],["1991-02-06",1.6969,1.707,1.6869,1.6919,963281.0],["1991-02-07",1.702,1.732,1.702,1.732,258106.0],["1991-02-08",1.732,1.742,1.732,1.742,134421.0],["1991-02-11",1.742,1.767,1.742,1.767,110371.0],["1991-02-12",1.762,1.777,1.732,1.757,272708.0],["1991-02-13",1.752,1.767,1.752,1.767,182950.0],["1991-02-14",1.762,1.7871,1.762,1.777,639467.0],["1991-02-15",1.782,1.8021,1.777,1.7971,146017.0],["1991-02-19",1.7921,1.8021,1.782,1.8021,605970.0],["1991-02-20",1.7871,1.7921,1.782,1.7921,323814.0],["1991-02-21",1.782,1.7871,1.772,1.772,398110.0],["1991-02-22",1.762,1.777,1.752,1.772,128409.0],["1991-02-25",1.772,1.782,1.747,1.777,195405.0],["1991-02-26",1.777,1.782,1.777,1.782,170496.0],["1991-02-27",1.782,1.782,1.767,1.782,398540.0],["1991-02-28",1.782,1.782,1.757,1.762,511918.0],["1991-03-01",1.767,1.772,1.762,1.772,1231694.0],["1991-03-04",1.7832,1.7934,1.7629,1.7731,200129.0],["1991-03-05",1.7578,1.7731,1.7425,1.7425,225038.0],["1991-03-06",1.7527,1.7578,1.7425,1.7527,940949.0],["1991-03-07",1.7527,1.7578,1.7323,1.7425,838308.0],["1991-03-08",1.7425,1.7578,1.7374,1.7527,267125.0],["1991-03-11",1.7425,1.7527,1.7374,1.7425,127550.0],["1991-03-12",1.7374,1.7578,1.7374,1.7578,418295.0],["1991-03-13",1.7629,1.7629,1.7527,1.7578,243934.0],["1991-03-14",1.7578,1.7731,1.7527,1.7731,225467.0],["1991-03-15",1.768,1.7731,1.7629,1.7731,156324.0],["1991-03-18",1.768,1.7731,1.7629,1.7731,115096.0],["1991-03-19",1.768,1.7731,1.7578,1.768,181662.0],["1991-03-20",1.7629,1.768,1.7629,1.768,95340.0],["1991-03-21",1.768,1.7731,1.7629,1.7731,177797.0],["1991-03-22",1.7731,1.7781,1.768,1.7781,195405.0],["1991-03-25",1.7832,1.8087,1.7781,1.8087,121108.0],["1991-03-26",1.8138,1.8342,1.8087,1.8342,404982.0],["1991-03-27",1.8342,1.8342,1.824,1.8342,282585.0],["1991-03-28",1.8291,1.8291,1.8189,1.824,137428.0],["1991-04-01",1.8189,1.824,1.7934,1.8138,154606.0],["1991-04-02",1.8291,1.8444,1.8189,1.8393,174791.0],["1991-04-03",1.8393,1.88,1.8393,1.875,246511.0],["1991-04-04",1.875,1.88,1.8597,1.8699,123255.0],["1991-04-05",1.8648,1.8699,1.8342,1.8444,99635.0],["1991-04-08",1.8495,1.8546,1.824,1.8342,244793.0],["1991-04-09",1.824,1.8444,1.824,1.8393,94052.0],["1991-04-10",1.8342,1.8393,1.8291,1.8393,253382.0],["1991-04-11",1.8393,1.8495,1.824,1.8342,220743.0],["1991-04-12",1.8393,1.8597,1.8393,1.8495,110801.0],["1991-04-15",1.8393,1.8495,1.8291,1.8342,150311.0],["1991-04-16",1.8342,1.8342,1.8189,1.824,192399.0],["1991-04-17",1.8291,1.8291,1.8036,1.8189,235345.0],["1991-04-18",1.8291,1.8291,1.8087,1.8138,123255.0],["1991-04-19",1.8036,1.8138,1.7985,1.8138,75156.0],["1991-04-22",1.8087,1.8342,1.8087,1.8291,138716.0],["1991-04-23",1.8291,1.8342,1.8189,1.8189,185098.0],["1991-04-24",1.8189,1.824,1.8087,1.8189,100923.0],["1991-04-25",1.8189,1.8189,1.7985,1.8087,159760.0],["1991-04-26",1.7985,1.7985,1.7832,1.7985,593515.0],["1991-04-29",1.7985,1.7985,1.7934,1.7934,78591.0],["1991-04-30",1.8036,1.8138,1.7934,1.8138,190681.0],["1991-05-01",1.8138,1.8138,1.7934,1.7985,507193.0],["1991-05-02",1.8036,1.8189,1.8036,1.8138,849474.0],["1991-05-03",1.8138,1.824,1.8036,1.8087,72149.0],["1991-05-06",1.8087,1.8291,1.8036,1.8036,622718.0],["1991-05-07",1.8036,1.8138,1.8036,1.8138,259824.0],["1991-05-08",1.8138,1.824,1.8036,1.824,148594.0],["1991-05-09",1.824,1.8291,1.8138,1.8291,75585.0],["1991-05-10",1.8342,1.8342,1.8087,1.8138,1890058.0],["1991-05-13",1.8087,1.8291,1.8087,1.8291,94052.0],["1991-05-14",1.824,1.824,1.8087,1.8189,73867.0],["1991-05-15",1.8189,1.8189,1.8036,1.8036,88898.0],["1991-05-16",1.8138,1.8189,1.8036,1.8138,66566.0],["1991-05-17",1.8189,1.824,1.8138,1.824,63990.0],["1991-05-20",1.8189,1.8342,1.8189,1.8342,601245.0],["1991-05-21",1.8393,1.8444,1.8342,1.8444,63560.0],["1991-05-22",1.8444,1.8546,1.824,1.8342,429032.0],["1991-05-23",1.8138,1.824,1.8138,1.8138,485291.0],["1991-05-24",1.8189,1.8189,1.8087,1.8138,45952.0],["1991-05-28",1.8138,1.8189,1.8087,1.8189,169208.0],["1991-05-29",1.8189,1.8393,1.8189,1.8342,91046.0],["1991-05-30",1.8393,1.8393,1.8189,1.824,194546.0],["1991-05-31",1.824,1.824,1.8138,1.824,566030.0],["1991-06-03",1.824,1.8291,1.8189,1.824,770024.0],["1991-06-04",1.8095,1.8147,1.7887,1.7939,791067.0],["1991-06-05",1.7836,1.7939,1.7836,1.7836,842173.0],["1991-06-06",1.7939,1.7939,1.7887,1.7939,174361.0],["1991-06-07",1.7939,1.7939,1.7887,1.7939,61842.0],["1991-06-10",1.7887,1.7939,1.7836,1.7939,124544.0],["1991-06-11",1.7939,1.7991,1.7887,1.7939,93623.0],["1991-06-12",1.7887,1.7939,1.7887,1.7939,102641.0],["1991-06-13",1.7887,1.7991,1.7784,1.7887,396393.0],["1991-06-14",1.7939,1.7939,1.7836,1.7939,78162.0],["1991-06-17",1.7939,1.7939,1.7887,1.7939,201417.0],["1991-06-18",1.7887,1.7939,1.7836,1.7887,136569.0],["1991-06-19",1.7887,1.7887,1.768,1.7732,406270.0],["1991-06-20",1.7732,1.7836,1.768,1.7836,179944.0],["1991-06-21",1.7887,1.7939,1.7836,1.7939,230191.0],["1991-06-24",1.7887,1.7939,1.7887,1.7939,223320.0],["1991-06-25",1.7939,1.7991,1.7887,1.7991,315224.0],["1991-06-26",1.7939,1.8095,1.7939,1.8043,115525.0],["1991-06-27",1.7991,1.8147,1.7991,1.8095,193687.0],["1991-06-28",1.8147,1.8199,1.8043,1.8095,126262.0],["1991-07-01",1.8043,1.825,1.8043,1.825,261112.0],["1991-07-02",1.825,1.8302,1.8147,1.8199,438909.0],["1991-07-03",1.825,1.825,1.8095,1.8199,145587.0],["1991-07-05",1.8199,1.8199,1.8043,1.8199,89757.0],["1991-07-08",1.8147,1.825,1.8095,1.825,192828.0],["1991-07-09",1.825,1.825,1.8043,1.8147,81598.0],["1991-07-10",1.8199,1.8199,1.8095,1.8147,93623.0],["1991-07-11",1.8095,1.8199,1.8095,1.8199,122396.0],["1991-07-12",1.8199,1.8199,1.8147,1.8147,116384.0],["1991-07-15",1.8199,1.8199,1.8095,1.8199,105647.0],["1991-07-16",1.8199,1.8302,1.8147,1.8199,112089.0],["1991-07-17",1.8147,1.8147,1.8095,1.8147,49817.0],["1991-07-18",1.8147,1.8302,1.8043,1.8302,1955766.0],["1991-07-19",1.825,1.8302,1.8199,1.825,47670.0],["1991-07-22",1.8199,1.825,1.8043,1.8147,125832.0],["1991-07-23",1.8147,1.8199,1.8147,1.8199,170925.0],["1991-07-24",1.8199,1.825,1.8095,1.825,77303.0],["1991-07-25",1.825,1.8302,1.8095,1.825,129697.0],["1991-07-26",1.825,1.8302,1.8095,1.8302,681555.0],["1991-07-29",1.8302,1.8458,1.825,1.8458,136569.0],["1991-07-30",1.8406,1.8665,1.8406,1.8665,132703.0],["1991-07-31",1.8717,1.8769,1.8665,1.8717,303199.0],["1991-08-01",1.8665,1.8769,1.8665,1.8769,240498.0],["1991-08-02",1.8821,1.8821,1.8613,1.8769,190251.0],["1991-08-05",1.8873,1.9132,1.8873,1.9028,258965.0],["1991-08-06",1.9028,1.9184,1.8873,1.9184,193687.0],["1991-08-07",1.9132,1.9391,1.9132,1.9391,167919.0],["1991-08-08",1.9391,1.9391,1.9235,1.9287,380502.0],["1991-08-09",1.9339,1.9339,1.9235,1.9287,123685.0],["1991-08-12",1.9287,1.9391,1.9235,1.9287,103500.0],["1991-08-13",1.9235,1.9287,1.9132,1.9287,320807.0],["1991-08-14",1.9287,1.9339,1.9184,1.9339,401976.0],["1991-08-15",1.9339,1.9547,1.9339,1.9547,173932.0],["1991-08-16",1.9495,1.9547,1.9443,1.9495,463388.0],["1991-08-19",1.9443,1.9443,1.9235,1.9339,421301.0],["1991-08-20",1.9236,1.9287,1.908,1.9184,437191.0],["1991-08-21",1.9184,1.9287,1.9184,1.9287,215160.0],["1991-08-22",1.9287,1.9287,1.9184,1.9235,118102.0],["1991-08-23",1.9287,1.9391,1.9236,1.9391,187674.0],["1991-08-26",1.9339,1.9391,1.9184,1.9339,53253.0],["1991-08-27",1.9287,1.9339,1.9235,1.9235,56259.0],["1991-08-28",1.9287,1.9287,1.9184,1.9287,106077.0],["1991-08-29",1.9287,1.9495,1.9235,1.9495,138716.0],["1991-08-30",1.9495,1.965,1.9443,1.965,231050.0],["1991-09-03",1.965,1.965,1.9547,1.9598,1285806.0],["1991-09-04",1.9398,1.9398,1.9293,1.9398,839596.0],["1991-09-05",1.9293,1.9345,1.9293,1.9345,819412.0],["1991-09-06",1.9398,1.9556,1.9345,1.9556,91905.0],["1991-09-09",1.9504,1.9714,1.9504,1.9662,104788.0],["1991-09-10",1.9609,1.9609,1.9451,1.9556,75156.0],["1991-09-11",1.9451,1.9556,1.9398,1.9504,108224.0],["1991-09-12",1.9556,1.9609,1.9504,1.9609,216019.0],["1991-09-13",1.9662,1.9714,1.9556,1.9714,162766.0],["1991-09-16",1.9662,1.9714,1.9609,1.9714,151170.0],["1991-09-17",1.9662,1.982,1.9662,1.982,147305.0],["1991-09-18",1.9714,1.9767,1.9714,1.9767,217737.0],["1991-09-19",1.9767,1.9767,1.9662,1.9714,175220.0],["1991-09-20",1.982,1.9925,1.9662,1.9925,142581.0],["1991-09-23",1.9978,2.0031,1.9873,1.9925,170496.0],["1991-09-24",1.9873,1.9925,1.9767,1.9873,170496.0],["1991-09-25",1.9873,1.9925,1.982,1.9925,215160.0],["1991-09-26",1.982,2.0083,1.982,2.0083,486579.0],["1991-09-27",2.0031,2.0242,2.0031,2.0189,321666.0],["1991-09-30",2.0189,2.0242,2.0136,2.0242,127120.0],["1991-10-01",2.0242,2.0242,2.0031,2.0242,641615.0],["1991-10-02",2.0242,2.0294,2.0189,2.0294,123255.0],["1991-10-03",2.0294,2.0452,2.0242,2.0452,332403.0],["1991-10-04",2.0452,2.0452,2.0347,2.04,65278.0],["1991-10-07",2.04,2.04,2.0189,2.0294,91475.0],["1991-10-08",2.0347,2.0347,2.0083,2.0189,216448.0],["1991-10-09",2.0242,2.0242,2.0031,2.0031,109513.0],["1991-10-10",2.0031,2.0031,1.9925,1.9978,135280.0],["1991-10-11",1.9978,2.0031,1.9925,2.0031,117243.0],["1991-10-14",2.0031,2.0031,1.9978,2.0031,87610.0],["1991-10-15",2.0031,2.0083,1.9925,2.0083,134421.0],["1991-10-16",2.0083,2.0136,2.0031,2.0136,268843.0],["1991-10-17",2.0136,2.0136,2.0031,2.0136,218166.0],["1991-10-18",2.0136,2.0189,2.0031,2.0189,222031.0],["1991-10-21",2.0136,2.0189,1.9925,2.0031,129697.0],["1991-10-22",2.0031,2.0083,1.9925,2.0083,155465.0],["1991-10-23",2.0083,2.0136,1.9925,2.0136,211724.0],["1991-10-24",2.0136,2.0189,2.0136,2.0189,90187.0],["1991-10-25",2.0083,2.0189,2.0083,2.0136,55830.0],["1991-10-28",2.0136,2.0452,2.0136,2.0452,59266.0],["1991-10-29",2.0452,2.0611,2.0347,2.0611,95340.0],["1991-10-30",2.061,2.0716,2.0558,2.0716,155035.0],["1991-10-31",2.0558,2.0927,2.0505,2.0927,247370.0],["1991-11-01",2.0927,2.0927,2.0821,2.0874,164484.0],["1991-11-04",2.0769,2.0821,2.0611,2.0769,73008.0],["1991-11-05",2.0663,2.0821,2.061,2.0716,317372.0],["1991-11-06",2.0821,2.0821,2.0611,2.0821,97058.0],["1991-11-07",2.0769,2.0874,2.0716,2.0874,115525.0],["1991-11-08",2.0927,2.0927,2.0716,2.0821,617565.0],["1991-11-11",2.0821,2.0979,2.0821,2.0979,113807.0],["1991-11-12",2.1032,2.1296,2.1032,2.1296,282156.0],["1991-11-13",2.1138,2.1243,2.1085,2.1243,237492.0],["1991-11-14",2.119,2.1296,2.1138,2.119,266695.0],["1991-11-15",2.1296,2.1348,2.1138,2.1243,134421.0],["1991-11-18",2.1085,2.1138,2.0979,2.1032,164913.0],["1991-11-19",2.1085,2.1085,2.0769,2.0874,200129.0],["1991-11-20",2.0821,2.0927,2.0769,2.0821,150741.0],["1991-11-21",2.0821,2.0821,2.0663,2.0769,151600.0],["1991-11-22",2.0821,2.0821,2.0716,2.0716,284733.0],["1991-11-25",2.0716,2.0716,2.0452,2.0452,518359.0],["1991-11-26",2.0452,2.0663,2.04,2.0663,293751.0],["1991-11-27",2.0663,2.0821,2.0558,2.0821,496027.0],["1991-11-29",2.0821,2.1032,2.0821,2.0927,64419.0],["1991-12-02",2.0979,2.1138,2.0874,2.1138,180374.0],["1991-12-03",2.1085,2.119,2.1085,2.1138,628731.0],["1991-12-04",2.1095,2.1255,2.0934,2.1041,806957.0],["1991-12-05",2.1041,2.1041,2.0881,2.0934,853339.0],["1991-12-06",2.0934,2.0988,2.0881,2.0934,255959.0],["1991-12-09",2.0988,2.1148,2.0774,2.1095,387803.0],["1991-12-10",2.1041,2.1148,2.1041,2.1095,116384.0],["1991-12-11",2.1041,2.1148,2.0988,2.1095,76444.0],["1991-12-12",2.1041,2.1148,2.1041,2.1148,342710.0],["1991-12-13",2.1148,2.1309,2.1095,2.1309,187245.0],["1991-12-16",2.1309,2.1416,2.1309,2.1416,160618.0],["1991-12-17",2.1309,2.1363,2.1202,2.1309,311789.0],["1991-12-18",2.1309,2.1363,2.1148,2.1363,185527.0],["1991-12-19",2.1309,2.147,2.1148,2.147,232338.0],["1991-12-20",2.1684,2.2326,2.163,2.2326,951256.0],["1991-12-23",2.2166,2.238,2.2166,2.2219,679407.0],["1991-12-24",2.2273,2.2273,2.2166,2.2273,173932.0],["1991-12-26",2.2273,2.2326,2.2166,2.2326,225896.0],["1991-12-27",2.2273,2.2433,2.2273,2.238,151600.0],["1991-12-30",2.2433,2.2433,2.2273,2.238,162336.0],["1991-12-31",2.238,2.254,2.2219,2.254,210436.0],["1992-01-02",2.2433,2.2701,2.2219,2.2487,570324.0],["1992-01-03",2.2487,2.254,2.2059,2.2166,738673.0],["1992-01-06",2.2273,2.2326,2.2166,2.2219,224179.0],["1992-01-07",2.2219,2.2219,2.2005,2.2059,132274.0],["1992-01-08",2.2059,2.2166,2.1951,2.2059,219884.0],["1992-01-09",2.2112,2.2112,2.1898,2.1951,132274.0],["1992-01-10",2.1844,2.1951,2.147,2.1684,231479.0],["1992-01-13",2.147,2.1577,2.147,2.1577,249946.0],["1992-01-14",2.1577,2.163,2.1309,2.1363,573760.0],["1992-01-15",2.1363,2.1416,2.1202,2.1309,271849.0],["1992-01-16",2.1363,2.1363,2.1041,2.1095,284303.0],["1992-01-17",2.1148,2.1148,2.0988,2.1041,138286.0],["1992-01-20",2.1095,2.1148,2.0934,2.1041,182521.0],["1992-01-21",2.1148,2.1309,2.0934,2.1309,418295.0],["1992-01-22",2.1362,2.147,2.1148,2.1255,332403.0],["1992-01-23",2.1255,2.1309,2.1041,2.1148,212583.0],["1992-01-24",2.1148,2.1148,2.0988,2.1095,302341.0],["1992-01-27",2.1148,2.1148,2.1041,2.1148,144299.0],["1992-01-28",2.1148,2.1202,2.1041,2.1095,371484.0],["1992-01-29",2.1095,2.1416,2.1095,2.1255,465106.0],["1992-01-30",2.1255,2.1255,2.1095,2.1148,251664.0],["1992-01-31",2.1202,2.1363,2.1095,2.1202,199699.0],["1992-02-03",2.1202,2.1309,2.1148,2.1255,171355.0],["1992-02-04",2.1148,2.1255,2.1148,2.1255,132703.0],["1992-02-05",2.1255,2.1255,2.1148,2.1202,117243.0],["1992-02-06",2.1148,2.1202,2.1041,2.1148,222461.0],["1992-02-07",2.1148,2.1148,2.1041,2.1041,142581.0],["1992-02-10",2.1148,2.1202,2.0988,2.1041,360747.0],["1992-02-11",2.1095,2.1095,2.0988,2.1041,161907.0],["1992-02-12",2.1148,2.1309,2.0988,2.1309,174361.0],["1992-02-13",2.1255,2.1309,2.1148,2.1255,368907.0],["1992-02-14",2.1255,2.1309,2.1202,2.1255,130127.0],["1992-02-18",2.1202,2.1255,2.1041,2.1041,349581.0],["1992-02-19",2.1041,2.1095,2.0881,2.0934,175650.0],["1992-02-20",2.0827,2.1041,2.0827,2.1041,211724.0],["1992-02-21",2.0988,2.0988,2.0774,2.0881,911746.0],["1992-02-24",2.0881,2.0881,2.0666,2.0774,461671.0],["1992-02-25",2.0774,2.0774,2.0666,2.0774,284303.0],["1992-02-26",2.0827,2.1202,2.0774,2.1202,321237.0],["1992-02-27",2.1202,2.1416,2.1148,2.1309,421731.0],["1992-02-28",2.1309,2.1363,2.1202,2.1309,1009233.0],["1992-03-02",2.1309,2.1309,2.1095,2.1255,687138.0],["1992-03-03",2.1202,2.1255,2.0988,2.0988,818982.0],["1992-03-04",2.0955,2.1118,2.0792,2.1118,961134.0],["1992-03-05",2.1118,2.1118,2.0846,2.0901,880395.0],["1992-03-06",2.1009,2.1118,2.0901,2.1064,148594.0],["1992-03-09",2.1064,2.1282,2.1064,2.1227,164054.0],["1992-03-10",2.1118,2.139,2.1118,2.139,267554.0],["1992-03-11",2.139,2.139,2.1282,2.1336,112519.0],["1992-03-12",2.1282,2.1336,2.1173,2.1173,215589.0],["1992-03-13",2.1118,2.1173,2.1064,2.1173,167060.0],["1992-03-16",2.1173,2.1336,2.1173,2.1336,160189.0],["1992-03-17",2.1227,2.1445,2.1227,2.139,233197.0],["1992-03-18",2.1445,2.1499,2.1282,2.139,259824.0],["1992-03-19",2.139,2.139,2.1282,2.1282,419583.0],["1992-03-20",2.1282,2.1336,2.1227,2.1282,288598.0],["1992-03-23",2.1282,2.1282,2.1173,2.1282,193687.0],["1992-03-24",2.1227,2.1282,2.1118,2.1227,182091.0],["1992-03-25",2.1227,2.1227,2.1173,2.1227,135710.0],["1992-03-26",2.1227,2.1227,2.1064,2.1173,210006.0],["1992-03-27",2.1118,2.1227,2.1118,2.1173,198411.0],["1992-03-30",2.1173,2.1173,2.1118,2.1118,426025.0],["1992-03-31",2.1118,2.1118,2.1009,2.1064,291175.0],["1992-04-01",2.1009,2.1064,2.0955,2.1064,259394.0],["1992-04-02",2.1064,2.1118,2.0955,2.1009,211295.0],["1992-04-03",2.1009,2.1009,2.0955,2.1009,244793.0],["1992-04-06",2.1009,2.1118,2.0955,2.1064,184668.0],["1992-04-07",2.1064,2.1064,2.0955,2.1009,195834.0],["1992-04-08",2.1064,2.1118,2.0955,2.1009,216019.0],["1992-04-09",2.1009,2.1009,2.0955,2.1009,234056.0],["1992-04-10",2.1009,2.1064,2.0955,2.1009,176508.0],["1992-04-13",2.1009,2.1282,2.1009,2.1282,160618.0],["1992-04-14",2.1282,2.1608,2.1227,2.1608,136569.0],["1992-04-15",2.1608,2.1771,2.1554,2.1771,205712.0],["1992-04-16",2.1771,2.1771,2.1663,2.1771,169208.0],["1992-04-20",2.1771,2.1771,2.1608,2.1663,152888.0],["1992-04-21",2.1717,2.1771,2.1499,2.1554,201417.0],["1992-04-22",2.1554,2.1608,2.1499,2.1608,101353.0],["1992-04-23",2.1554,2.1608,2.1445,2.1499,268843.0],["1992-04-24",2.1554,2.1554,2.1445,2.1554,111660.0],["1992-04-27",2.1554,2.1608,2.1499,2.1554,188963.0],["1992-04-28",2.1499,2.1717,2.1499,2.1663,109083.0],["1992-04-29",2.1663,2.1771,2.1663,2.1771,264977.0],["1992-04-30",2.1772,2.1935,2.1717,2.188,225896.0],["1992-05-01",2.188,2.1989,2.1826,2.1989,215589.0],["1992-05-04",2.1989,2.2044,2.188,2.2044,148594.0],["1992-05-05",2.2098,2.2261,2.2098,2.2261,157612.0],["1992-05-06",2.2316,2.2425,2.2261,2.2425,160618.0],["1992-05-07",2.2425,2.2425,2.237,2.2425,80309.0],["1992-05-08",2.2425,2.2425,2.2098,2.2152,154177.0],["1992-05-11",2.2153,2.2207,2.2098,2.2207,237492.0],["1992-05-12",2.2207,2.2642,2.1989,2.2642,211510.0],["1992-05-13",2.2642,2.2751,2.2534,2.2642,220314.0],["1992-05-14",2.2642,2.2642,2.2425,2.2534,326820.0],["1992-05-15",2.2316,2.2425,2.2207,2.2316,187245.0],["1992-05-18",2.2316,2.2425,2.2207,2.2425,675113.0],["1992-05-19",2.2425,2.2751,2.2316,2.2642,205068.0],["1992-05-20",2.2642,2.2751,2.2534,2.2642,282156.0],["1992-05-21",2.2642,2.2642,2.2425,2.2534,119820.0],["1992-05-22",2.2642,2.2642,2.2316,2.2425,116813.0],["1992-05-26",2.2425,2.2425,2.2207,2.2425,140863.0],["1992-05-27",2.2425,2.2425,2.2207,2.2425,215160.0],["1992-05-28",2.2425,2.2642,2.2316,2.2316,334980.0],["1992-05-29",2.2425,2.2751,2.2316,2.2642,1031351.0],["1992-06-01",2.2534,2.2642,2.2425,2.2534,423878.0],["1992-06-02",2.2642,2.2642,2.2316,2.2425,381361.0],["1992-06-03",2.2425,2.2425,2.2207,2.2316,722139.0],["1992-06-04",2.2227,2.2227,2.2006,2.2117,969508.0],["1992-06-05",2.2227,2.2227,2.2006,2.2117,916040.0],["1992-06-08",2.2117,2.2338,2.2006,2.2227,237062.0],["1992-06-09",2.2227,2.2227,2.2006,2.2117,327249.0],["1992-06-10",2.2117,2.2117,2.1896,2.2117,188104.0],["1992-06-11",2.2006,2.2117,2.1785,2.1896,184668.0],["1992-06-12",2.2006,2.2227,2.2006,2.2227,812755.0],["1992-06-15",2.2117,2.2891,2.2117,2.2891,180374.0],["1992-06-16",2.2891,2.2891,2.278,2.2891,213872.0],["1992-06-17",2.2891,2.2891,2.2559,2.278,133562.0],["1992-06-18",2.267,2.2891,2.267,2.2891,328108.0],["1992-06-19",2.2891,2.2891,2.2559,2.267,371484.0],["1992-06-22",2.2559,2.3001,2.2559,2.3001,190895.0],["1992-06-23",2.3001,2.3001,2.267,2.2891,220528.0],["1992-06-24",2.2891,2.2891,2.267,2.278,230621.0],["1992-06-25",2.278,2.3001,2.278,2.2891,223320.0],["1992-06-26",2.2891,2.2891,2.267,2.2891,180588.0],["1992-06-29",2.278,2.2891,2.267,2.2891,103500.0],["1992-06-30",2.278,2.2891,2.267,2.2891,171570.0],["1992-07-01",2.2891,2.3333,2.278,2.3333,174361.0],["1992-07-02",2.3886,2.3886,2.3444,2.3775,283444.0],["1992-07-06",2.3775,2.3775,2.3333,2.3775,138931.0],["1992-07-07",2.3775,2.3775,2.3665,2.3775,141937.0],["1992-07-08",2.3775,2.3886,2.3554,2.3886,232338.0],["1992-07-09",2.3665,2.3997,2.3665,2.3997,834658.0],["1992-07-10",2.3997,2.4218,2.3886,2.4218,389092.0],["1992-07-13",2.4328,2.4328,2.4107,2.4328,197123.0],["1992-07-14",2.4107,2.4107,2.3775,2.3886,224393.0],["1992-07-15",2.3886,2.3886,2.3775,2.3886,282156.0],["1992-07-16",2.3886,2.4107,2.3775,2.4107,178226.0],["1992-07-17",2.3886,2.3997,2.3775,2.3886,209362.0],["1992-07-20",2.3886,2.3997,2.3775,2.3997,224179.0],["1992-07-21",2.3997,2.3997,2.3775,2.3886,190466.0],["1992-07-22",2.3665,2.3886,2.3665,2.3886,140219.0],["1992-07-23",2.3665,2.4107,2.3444,2.4107,98991.0],["1992-07-24",2.3997,2.4439,2.3886,2.4328,115954.0],["1992-07-27",2.4328,2.4328,2.3997,2.4218,146231.0],["1992-07-28",2.4218,2.455,2.4218,2.455,101997.0],["1992-07-29",2.466,2.466,2.4328,2.466,179085.0],["1992-07-30",2.466,2.4992,2.455,2.4881,286021.0],["1992-07-31",2.4881,2.4992,2.4771,2.4881,119820.0],["1992-08-03",2.4992,2.4992,2.466,2.4992,124329.0],["1992-08-04",2.4881,2.4992,2.4771,2.4771,124973.0],["1992-08-05",2.4771,2.4881,2.466,2.4881,228473.0],["1992-08-06",2.466,2.4881,2.455,2.4881,103930.0],["1992-08-07",2.4771,2.4881,2.4771,2.4771,74726.0],["1992-08-10",2.4771,2.4881,2.466,2.4771,103285.0],["1992-08-11",2.4771,2.4771,2.455,2.4771,98561.0],["1992-08-12",2.4771,2.4771,2.455,2.4771,226111.0],["1992-08-13",2.4771,2.4992,2.4771,2.4881,126691.0],["1992-08-14",2.4881,2.4881,2.455,2.466,111016.0],["1992-08-17",2.466,2.4771,2.4439,2.4439,201632.0],["1992-08-18",2.455,2.455,2.4218,2.4439,379429.0],["1992-08-19",2.4439,2.466,2.4439,2.466,158686.0],["1992-08-20",2.466,2.4992,2.455,2.4992,188748.0],["1992-08-21",2.4992,2.4992,2.4771,2.4881,163839.0],["1992-08-24",2.4771,2.4881,2.466,2.466,195834.0],["1992-08-25",2.466,2.466,2.4439,2.466,445995.0],["1992-08-26",2.4771,2.4771,2.455,2.466,207644.0],["1992-08-27",2.466,2.4881,2.466,2.4881,512776.0],["1992-08-28",2.4881,2.4881,2.466,2.4771,81383.0],["1992-08-31",2.4771,2.4771,2.466,2.4771,199914.0],["1992-09-01",2.466,2.4771,2.455,2.466,153747.0],["1992-09-02",2.4771,2.4771,2.4439,2.455,1169852.0],["1992-09-03",2.446,2.446,2.4011,2.4123,2014387.0],["1992-09-04",2.4123,2.4235,2.3899,2.3899,1948679.0],["1992-09-08",2.4123,2.4235,2.3899,2.4123,360103.0],["1992-09-09",2.4011,2.4348,2.4011,2.4348,306206.0],["1992-09-10",2.4348,2.446,2.4235,2.446,263474.0],["1992-09-11",2.446,2.446,2.4235,2.4348,172429.0],["1992-09-14",2.446,2.4796,2.4348,2.4348,357097.0],["1992-09-15",2.446,2.446,2.4235,2.4235,423019.0],["1992-09-16",2.4235,2.4348,2.4011,2.4123,277647.0],["1992-09-17",2.4123,2.4235,2.3899,2.4011,179729.0],["1992-09-18",2.4011,2.4348,2.3899,2.4348,426240.0],["1992-09-21",2.4235,2.4348,2.4011,2.4235,181877.0],["1992-09-22",2.4123,2.4123,2.4011,2.4123,337986.0],["1992-09-23",2.3899,2.4011,2.3001,2.3899,261971.0],["1992-09-24",2.4011,2.4235,2.3899,2.4235,212368.0],["1992-09-25",2.4235,2.4348,2.4011,2.4348,182306.0],["1992-09-28",2.4123,2.446,2.4123,2.446,192613.0],["1992-09-29",2.446,2.4684,2.4348,2.4684,222031.0],["1992-09-30",2.4684,2.4684,2.446,2.4684,99420.0],["1992-10-01",2.4684,2.4684,2.4572,2.4684,106292.0],["1992-10-02",2.4572,2.4684,2.4348,2.4572,148379.0],["1992-10-05",2.4572,2.4572,2.4011,2.4348,142796.0],["1992-10-06",2.4123,2.4348,2.4123,2.4348,162980.0],["1992-10-07",2.4123,2.4235,2.4011,2.4123,86107.0],["1992-10-08",2.4123,2.4123,2.3787,2.4011,302126.0],["1992-10-09",2.3899,2.4011,2.3562,2.3674,308782.0],["1992-10-12",2.3674,2.4123,2.3562,2.4123,237921.0],["1992-10-13",2.4123,2.4123,2.4011,2.4123,178871.0],["1992-10-14",2.3899,2.4235,2.3899,2.4123,71291.0],["1992-10-15",2.4011,2.4348,2.3899,2.4348,91046.0],["1992-10-16",2.4235,2.4348,2.4123,2.4348,58836.0],["1992-10-19",2.4235,2.4235,2.4123,2.4235,157612.0],["1992-10-20",2.446,2.446,2.3899,2.4011,176294.0],["1992-10-21",2.4011,2.4011,2.3787,2.3899,91690.0],["1992-10-22",2.3787,2.3899,2.3674,2.3674,112734.0],["1992-10-23",2.3674,2.3787,2.345,2.3787,367833.0],["1992-10-26",2.3562,2.4123,2.3562,2.4123,81168.0],["1992-10-27",2.4235,2.5021,2.3899,2.3899,222461.0],["1992-10-28",2.3899,2.4123,2.3899,2.4123,210651.0],["1992-10-29",2.4123,2.4348,2.4011,2.4235,346360.0],["1992-10-30",2.4123,2.4348,2.4123,2.4348,365471.0],["1992-11-02",2.4235,2.4348,2.4123,2.4235,275929.0],["1992-11-03",2.4123,2.4348,2.4123,2.4235,349152.0],["1992-11-04",2.4123,2.4123,2.3562,2.3787,3086966.0],["1992-11-05",2.3674,2.3787,2.3562,2.3674,106077.0],["1992-11-06",2.3674,2.3674,2.345,2.3562,131415.0],["1992-11-09",2.345,2.3562,2.3226,2.345,483358.0],["1992-11-10",2.345,2.3787,2.3338,2.3674,141507.0],["1992-11-11",2.3562,2.3899,2.3338,2.3899,163839.0],["1992-11-12",2.3899,2.3899,2.3562,2.3787,101568.0],["1992-11-13",2.3787,2.3899,2.3674,2.3899,67855.0],["1992-11-16",2.3899,2.4011,2.3787,2.3899,97917.0],["1992-11-17",2.3899,2.4123,2.3899,2.4123,323599.0],["1992-11-18",2.4235,2.446,2.4123,2.446,595662.0],["1992-11-19",2.446,2.4572,2.4123,2.4348,118961.0],["1992-11-20",2.4123,2.4235,2.3899,2.4011,264763.0],["1992-11-23",2.3899,2.4235,2.3899,2.4235,166416.0],["1992-11-24",2.4235,2.4235,2.4011,2.4123,310286.0],["1992-11-25",2.4123,2.4235,2.4011,2.4235,144514.0],["1992-11-27",2.4348,2.446,2.4348,2.446,45308.0],["1992-11-30",2.446,2.4572,2.446,2.4572,535753.0],["1992-12-01",2.4572,2.4572,2.4348,2.4348,651278.0],["1992-12-02",2.446,2.446,2.4123,2.4235,332188.0],["1992-12-03",2.4235,2.4235,2.4011,2.4123,1001503.0],["1992-12-04",2.3918,2.4032,2.3577,2.3918,1908740.0],["1992-12-07",2.3918,2.4146,2.3804,2.4146,2126906.0],["1992-12-08",2.4146,2.4374,2.4146,2.426,404123.0],["1992-12-09",2.4146,2.426,2.4032,2.4146,95985.0],["1992-12-10",2.4146,2.4146,2.3861,2.4032,129912.0],["1992-12-11",2.4146,2.4146,2.3804,2.4032,567318.0],["1992-12-14",2.4032,2.426,2.4032,2.4146,361821.0],["1992-12-15",2.4146,2.4374,2.4032,2.426,882757.0],["1992-12-16",2.4146,2.4602,2.4146,2.4488,177153.0],["1992-12-17",2.4488,2.4602,2.4374,2.4602,168349.0],["1992-12-18",2.4602,2.4829,2.4602,2.4715,307709.0],["1992-12-21",2.4488,2.4715,2.4488,2.4602,337986.0],["1992-12-22",2.4602,2.4943,2.4602,2.4943,205282.0],["1992-12-23",2.5057,2.5285,2.4943,2.5285,181662.0],["1992-12-24",2.5171,2.5399,2.5171,2.5399,136783.0],["1992-12-28",2.5399,2.5399,2.5171,2.5285,338415.0],["1992-12-29",2.5171,2.5399,2.5171,2.5285,190466.0],["1992-12-30",2.5171,2.5285,2.4829,2.4829,245222.0],["1992-12-31",2.4943,2.5057,2.4829,2.4829,166201.0],["1993-01-04",2.4829,2.4829,2.4374,2.4602,601031.0],["1993-01-05",2.4715,2.4715,2.4602,2.4715,445781.0],["1993-01-06",2.4715,2.4829,2.4488,2.4829,513421.0],["1993-01-07",2.4715,2.4829,2.4602,2.4602,102212.0],["1993-01-08",2.4488,2.4602,2.3918,2.4374,465750.0],["1993-01-11",2.4374,2.4602,2.4146,2.4602,185527.0],["1993-01-12",2.4488,2.4602,2.4488,2.4602,173288.0],["1993-01-13",2.4602,2.4829,2.4488,2.4829,149452.0],["1993-01-14",2.4715,2.4829,2.4602,2.4829,318875.0],["1993-01-15",2.4943,2.4943,2.4715,2.4943,113592.0],["1993-01-18",2.5057,2.5057,2.4943,2.5057,205927.0],["1993-01-19",2.5057,2.5171,2.5057,2.5171,223105.0],["1993-01-20",2.5171,2.5171,2.4943,2.5057,122611.0],["1993-01-21",2.4943,2.5057,2.4829,2.4943,155680.0],["1993-01-22",2.5057,2.5057,2.4715,2.5057,313507.0],["1993-01-25",2.5057,2.5399,2.5057,2.5399,63131.0],["1993-01-26",2.5285,2.5399,2.5171,2.5285,115096.0],["1993-01-27",2.5513,2.5513,2.5057,2.5171,327893.0],["1993-01-28",2.5057,2.5171,2.5057,2.5057,273567.0],["1993-01-29",2.5057,2.5399,2.5057,2.5399,114451.0],["1993-02-01",2.5399,2.5627,2.5285,2.5627,210865.0],["1993-02-02",2.5627,2.5741,2.5513,2.5741,101568.0],["1993-02-03",2.5627,2.6082,2.5627,2.6082,86536.0],["1993-02-04",2.6196,2.631,2.5968,2.6196,81168.0],["1993-02-05",2.6082,2.6196,2.5741,2.6196,164913.0],["1993-02-08",2.6082,2.6196,2.6082,2.6196,85033.0],["1993-02-09",2.6082,2.6196,2.5968,2.6196,102426.0],["1993-02-10",2.6082,2.631,2.6082,2.6196,151385.0],["1993-02-11",2.6196,2.6424,2.6082,2.6196,107795.0],["1993-02-12",2.5968,2.6196,2.5627,2.6196,692506.0],["1993-02-16",2.631,2.631,2.6082,2.631,80309.0],["1993-02-17",2.631,2.631,2.5968,2.6082,182306.0],["1993-02-18",2.6196,2.631,2.5513,2.5968,139360.0],["1993-02-19",2.6082,2.6766,2.5968,2.6766,118317.0],["1993-02-22",2.6652,2.6993,2.6538,2.6993,135280.0],["1993-02-23",2.6879,2.7107,2.6538,2.7107,240283.0],["1993-02-24",2.7107,2.7335,2.6993,2.7335,338201.0],["1993-02-25",2.7221,2.7335,2.7221,2.7335,413142.0],["1993-02-26",2.7221,2.7449,2.7221,2.7449,279579.0],["1993-03-01",2.7449,2.7791,2.7449,2.7791,216663.0],["1993-03-02",2.7677,2.7791,2.7563,2.7791,616921.0],["1993-03-03",2.7791,2.7791,2.7677,2.7791,1106721.0],["1993-03-04",2.7709,2.7709,2.7478,2.7594,3209148.0],["1993-03-05",2.7478,2.7478,2.7248,2.7478,2828430.0],["1993-03-08",2.7478,2.7709,2.7248,2.7709,334765.0],["1993-03-09",2.7478,2.7594,2.7132,2.7248,326176.0],["1993-03-10",2.7248,2.7248,2.7017,2.7248,275070.0],["1993-03-11",2.7248,2.7363,2.7017,2.7248,197552.0],["1993-03-12",2.7132,2.7248,2.7017,2.7132,177153.0],["1993-03-15",2.7017,2.7248,2.6786,2.6901,164698.0],["1993-03-16",2.7017,2.7478,2.7017,2.7478,130556.0],["1993-03-17",2.7248,2.7363,2.7132,2.7363,143440.0],["1993-03-18",2.7363,2.7709,2.7363,2.7594,273996.0],["1993-03-19",2.7478,2.7594,2.7363,2.7478,166846.0],["1993-03-22",2.7363,2.7363,2.7132,2.7363,133133.0],["1993-03-23",2.7248,2.7478,2.7132,2.7478,100279.0],["1993-03-24",2.7478,2.7594,2.7248,2.7478,170925.0],["1993-03-25",2.7478,2.7594,2.7132,2.7594,439768.0],["1993-03-26",2.7478,2.7709,2.7363,2.7709,166631.0],["1993-03-29",2.7594,2.7709,2.7363,2.7709,171570.0],["1993-03-30",2.7594,2.7709,2.7363,2.7478,355379.0],["1993-03-31",2.7478,2.7594,2.7478,2.7594,124758.0],["1993-04-01",2.7478,2.7594,2.7478,2.7594,101782.0],["1993-04-02",2.7594,2.7594,2.7478,2.7594,240498.0],["1993-04-05",2.7594,2.7594,2.7478,2.7594,149882.0],["1993-04-06",2.7594,2.7825,2.7478,2.7709,95770.0],["1993-04-07",2.7594,2.7709,2.7594,2.7594,85248.0],["1993-04-08",2.7478,2.7709,2.7132,2.7363,549281.0],["1993-04-12",2.7363,2.7594,2.7363,2.7594,286236.0],["1993-04-13",2.7478,2.8402,2.7478,2.8287,336697.0],["1993-04-14",2.8287,2.8287,2.8056,2.8171,106936.0],["1993-04-15",2.8056,2.8402,2.794,2.794,425811.0],["1993-04-16",2.8056,2.8402,2.8056,2.8171,119175.0],["1993-04-19",2.8056,2.8171,2.7709,2.794,88684.0],["1993-04-20",2.794,2.794,2.7709,2.7825,136139.0],["1993-04-21",2.7709,2.794,2.7594,2.7825,292463.0],["1993-04-22",2.7709,2.7825,2.7478,2.7594,252953.0],["1993-04-23",2.7594,2.7594,2.7248,2.7363,152244.0],["1993-04-26",2.7017,2.7363,2.7017,2.7248,176294.0],["1993-04-27",2.7248,2.7248,2.7132,2.7132,114451.0],["1993-04-28",2.7132,2.7478,2.7132,2.7248,142366.0],["1993-04-29",2.7363,2.7478,2.7248,2.7478,220743.0],["1993-04-30",2.7478,2.7594,2.7363,2.7478,87825.0],["1993-05-03",2.7478,2.7709,2.7363,2.7709,185527.0],["1993-05-04",2.7594,2.794,2.7594,2.794,227614.0],["1993-05-05",2.7825,2.794,2.7594,2.7709,157397.0],["1993-05-06",2.7594,2.7709,2.7478,2.7709,99205.0],["1993-05-07",2.7709,2.7825,2.7594,2.7709,95770.0],["1993-05-10",2.7478,2.7594,2.7478,2.7478,117672.0],["1993-05-11",2.7363,2.7709,2.7363,2.7594,102641.0],["1993-05-12",2.7594,2.7594,2.7478,2.7594,70432.0],["1993-05-13",2.7363,2.7478,2.7248,2.7363,136354.0],["1993-05-14",2.7248,2.7363,2.6901,2.7017,97058.0],["1993-05-17",2.6901,2.7017,2.6324,2.6439,150311.0],["1993-05-18",2.6439,2.6555,2.6208,2.6439,150526.0],["1993-05-19",2.6439,2.667,2.6208,2.667,106077.0],["1993-05-20",2.667,2.667,2.6555,2.667,138286.0],["1993-05-21",2.667,2.667,2.6324,2.6555,311789.0],["1993-05-24",2.6439,2.6786,2.6439,2.6786,118317.0],["1993-05-25",2.6786,2.6901,2.667,2.6901,201847.0],["1993-05-26",2.7132,2.7132,2.6901,2.7017,203994.0],["1993-05-27",2.6901,2.7132,2.6901,2.7132,89972.0],["1993-05-28",2.7132,2.7594,2.7017,2.7478,196264.0],["1993-06-01",2.7363,2.7594,2.7363,2.7478,751557.0],["1993-06-02",2.7363,2.7594,2.7363,2.7363,335624.0],["1993-06-03",2.7363,2.7478,2.6901,2.7248,683702.0],["1993-06-04",2.7165,2.7282,2.6814,2.6931,2925059.0],["1993-06-07",2.6931,2.7399,2.6931,2.7282,2901868.0],["1993-06-08",2.7165,2.7282,2.6931,2.7165,158256.0],["1993-06-09",2.7165,2.7282,2.7048,2.7282,142796.0],["1993-06-10",2.7165,2.7399,2.7165,2.7399,138716.0],["1993-06-11",2.7399,2.7399,2.7048,2.7165,123900.0],["1993-06-14",2.7282,2.7516,2.7165,2.7282,205712.0],["1993-06-15",2.7165,2.7399,2.7165,2.7399,146017.0],["1993-06-16",2.7399,2.7399,2.7048,2.7048,249946.0],["1993-06-17",2.7165,2.7165,2.6814,2.7165,319734.0],["1993-06-18",2.7282,2.7282,2.6931,2.7048,218381.0],["1993-06-21",2.7048,2.7165,2.6814,2.7165,252094.0],["1993-06-22",2.7165,2.7282,2.6931,2.7282,198196.0],["1993-06-23",2.7282,2.7633,2.7282,2.7516,343569.0],["1993-06-24",2.7516,2.7633,2.7399,2.7633,172214.0],["1993-06-25",2.7516,2.7751,2.7516,2.7751,215804.0],["1993-06-28",2.7751,2.8336,2.7751,2.8219,203350.0],["1993-06-29",2.8219,2.8336,2.7868,2.7985,171999.0],["1993-06-30",2.7985,2.7985,2.7516,2.7516,164484.0],["1993-07-01",2.7633,2.7985,2.7516,2.7985,164913.0],["1993-07-02",2.8336,2.8336,2.8102,2.8219,104144.0],["1993-07-06",2.7985,2.8102,2.7751,2.7868,120893.0],["1993-07-07",2.7868,2.7868,2.7633,2.7868,132918.0],["1993-07-08",2.7985,2.8219,2.7868,2.8102,98347.0],["1993-07-09",2.7985,2.8102,2.7868,2.8102,72579.0],["1993-07-12",2.8102,2.8102,2.7868,2.7985,105862.0],["1993-07-13",2.7868,2.8102,2.7868,2.7985,78591.0],["1993-07-14",2.8102,2.8102,2.7751,2.8102,178656.0],["1993-07-15",2.7985,2.8102,2.7868,2.7868,106721.0],["1993-07-16",2.7985,2.7985,2.7751,2.7985,117458.0],["1993-07-19",2.7985,2.8102,2.7868,2.7985,75800.0],["1993-07-20",2.7985,2.7985,2.7633,2.7751,133133.0],["1993-07-21",2.7633,2.7985,2.7633,2.7868,105003.0],["1993-07-22",2.7868,2.8102,2.7868,2.7985,197767.0],["1993-07-23",2.8102,2.8102,2.7985,2.8102,81812.0],["1993-07-26",2.7985,2.8102,2.7985,2.8102,97058.0],["1993-07-27",2.7985,2.8219,2.7868,2.7985,509556.0],["1993-07-28",2.8102,2.8219,2.7985,2.8219,138286.0],["1993-07-29",2.8336,2.8336,2.8219,2.8336,117887.0],["1993-07-30",2.8219,2.8453,2.8219,2.8336,219455.0],["1993-08-02",2.8336,2.857,2.8336,2.8453,80309.0],["1993-08-03",2.8453,2.8687,2.8336,2.857,160404.0],["1993-08-04",2.8687,2.8804,2.857,2.8687,117028.0],["1993-08-05",2.8687,2.8804,2.857,2.857,120679.0],["1993-08-06",2.857,2.8687,2.857,2.857,88898.0],["1993-08-09",2.857,2.8804,2.857,2.8804,139360.0],["1993-08-10",2.8687,2.8804,2.857,2.8687,46382.0],["1993-08-11",2.8804,2.8804,2.8687,2.8804,95985.0],["1993-08-12",2.8804,2.8804,2.8336,2.857,571613.0],["1993-08-13",2.8453,2.857,2.8453,2.857,67855.0],["1993-08-16",2.857,2.8687,2.8453,2.857,295469.0],["1993-08-17",2.857,2.8804,2.857,2.8804,179515.0],["1993-08-18",2.8804,2.8804,2.857,2.857,94911.0],["1993-08-19",2.857,2.8687,2.8453,2.857,72149.0],["1993-08-20",2.8453,2.8453,2.8336,2.8453,175864.0],["1993-08-23",2.857,2.857,2.8453,2.857,114666.0],["1993-08-24",2.8453,2.857,2.8336,2.8453,338630.0],["1993-08-25",2.8453,2.8453,2.8219,2.8336,370410.0],["1993-08-26",2.8453,2.8687,2.8336,2.857,298046.0],["1993-08-27",2.857,2.857,2.8336,2.8453,226111.0],["1993-08-30",2.857,2.8687,2.8336,2.857,461671.0],["1993-08-31",2.857,2.8921,2.857,2.8687,290960.0],["1993-09-01",2.8687,2.8804,2.857,2.8804,190037.0],["1993-09-02",2.8804,2.9039,2.8687,2.9039,953189.0],["1993-09-03",2.8836,2.9074,2.8718,2.8955,2555293.0],["1993-09-07",2.8836,2.8955,2.848,2.8718,2727722.0],["1993-09-08",2.8718,2.8718,2.8362,2.8599,380717.0],["1993-09-09",2.8599,2.8599,2.848,2.848,370840.0],["1993-09-10",2.848,2.8718,2.848,2.8599,625081.0],["1993-09-13",2.8718,2.8955,2.8599,2.8955,267554.0],["1993-09-14",2.8955,2.9074,2.8836,2.9074,347863.0],["1993-09-15",2.9074,2.9074,2.8718,2.9074,205712.0],["1993-09-16",2.8955,2.9192,2.8955,2.9074,159974.0],["1993-09-17",2.9074,2.943,2.9074,2.943,208503.0],["1993-09-20",2.9311,2.943,2.8955,2.8955,228044.0],["1993-09-21",2.9074,2.9074,2.8599,2.8599,294396.0],["1993-09-22",2.8599,2.8718,2.848,2.8599,171355.0],["1993-09-23",2.848,2.8955,2.8243,2.8836,240283.0],["1993-09-24",2.8836,2.8955,2.8599,2.8599,276788.0],["1993-09-27",2.8599,2.8836,2.8599,2.8718,171570.0],["1993-09-28",2.8836,2.8836,2.848,2.8599,169637.0],["1993-09-29",2.848,2.8718,2.848,2.8718,358170.0],["1993-09-30",2.8599,2.8718,2.8599,2.8718,91690.0],["1993-10-01",2.8599,2.8718,2.8243,2.8362,287739.0],["1993-10-04",2.8362,2.848,2.8243,2.8362,99420.0],["1993-10-05",2.8243,2.8362,2.8124,2.8243,149667.0],["1993-10-06",2.8124,2.8243,2.8124,2.8243,86107.0],["1993-10-07",2.8362,2.8362,2.7887,2.8006,1317801.0],["1993-10-08",2.8006,2.8124,2.7768,2.7887,442989.0],["1993-10-11",2.7887,2.8006,2.7768,2.7887,903801.0],["1993-10-12",2.765,2.7768,2.765,2.7768,126047.0],["1993-10-13",2.7768,2.7768,2.765,2.7768,265622.0],["1993-10-14",2.7768,2.8006,2.765,2.7887,145158.0],["1993-10-15",2.8006,2.8006,2.7887,2.8006,1789779.0],["1993-10-18",2.7887,2.7887,2.765,2.765,338201.0],["1993-10-19",2.765,2.7768,2.765,2.7768,110801.0],["1993-10-20",2.7768,2.7887,2.765,2.7887,115954.0],["1993-10-21",2.7887,2.7887,2.7531,2.765,104359.0],["1993-10-22",2.7768,2.7768,2.765,2.7768,43805.0],["1993-10-25",2.7531,2.765,2.7175,2.7294,191110.0],["1993-10-26",2.7175,2.7175,2.7056,2.7175,108009.0],["1993-10-27",2.7175,2.7531,2.7175,2.7531,472407.0],["1993-10-28",2.7412,2.7531,2.7294,2.7531,144514.0],["1993-10-29",2.7531,2.7768,2.7531,2.7768,177367.0],["1993-11-01",2.765,2.765,2.7531,2.7531,133992.0],["1993-11-02",2.7531,2.765,2.67,2.6819,384582.0],["1993-11-03",2.6819,2.6819,2.5751,2.6344,299334.0],["1993-11-04",2.6107,2.6107,2.5158,2.5395,506120.0],["1993-11-05",2.5276,2.5988,2.5158,2.5988,270990.0],["1993-11-08",2.5988,2.6107,2.5751,2.5988,183595.0],["1993-11-09",2.6107,2.6226,2.5395,2.5632,359459.0],["1993-11-10",2.5632,2.5632,2.5276,2.5395,288813.0],["1993-11-11",2.5395,2.5395,2.5039,2.5158,301052.0],["1993-11-12",2.5276,2.5751,2.5276,2.5514,165772.0],["1993-11-15",2.5514,2.5514,2.5039,2.5158,135924.0],["1993-11-16",2.5039,2.5514,2.5039,2.5514,210221.0],["1993-11-17",2.5632,2.5751,2.5514,2.5632,273352.0],["1993-11-18",2.5395,2.5514,2.5158,2.5395,146446.0],["1993-11-19",2.5276,2.5395,2.492,2.5276,153103.0],["1993-11-22",2.5158,2.5395,2.5039,2.5395,142581.0],["1993-11-23",2.5514,2.5988,2.5395,2.587,258321.0],["1993-11-24",2.5988,2.6107,2.5751,2.5751,118746.0],["1993-11-26",2.587,2.5988,2.5751,2.5988,86966.0],["1993-11-29",2.6107,2.6344,2.5988,2.6226,143869.0],["1993-11-30",2.6107,2.6226,2.5514,2.5514,152673.0],["1993-12-01",2.5751,2.5751,2.5632,2.5751,193687.0],["1993-12-02",2.5514,2.5751,2.5514,2.5632,116599.0],["1993-12-03",2.5751,2.5751,2.5395,2.5632,624866.0],["1993-12-06",2.5306,2.5789,2.5186,2.5306,1793644.0],["1993-12-07",2.5427,2.5789,2.5306,2.5547,1562809.0],["1993-12-08",2.5547,2.5789,2.5427,2.5789,172858.0],["1993-12-09",2.5668,2.603,2.5668,2.5789,144299.0],["1993-12-10",2.5789,2.5909,2.5668,2.5909,129482.0],["1993-12-13",2.5789,2.5909,2.5668,2.5789,305347.0],["1993-12-14",2.5909,2.5909,2.5547,2.5668,243719.0],["1993-12-15",2.5547,2.5909,2.5547,2.5668,260253.0],["1993-12-16",2.5547,2.5909,2.5547,2.5789,274855.0],["1993-12-17",2.5909,2.6271,2.5789,2.6271,296328.0],["1993-12-20",2.6512,2.6512,2.6271,2.6271,253382.0],["1993-12-21",2.6391,2.6391,2.615,2.615,191110.0],["1993-12-22",2.6271,2.6271,2.5909,2.6271,121967.0],["1993-12-23",2.6271,2.6512,2.615,2.6271,337771.0],["1993-12-27",2.615,2.6271,2.615,2.615,44449.0],["1993-12-28",2.615,2.6753,2.615,2.6391,340348.0],["1993-12-29",2.6271,2.6512,2.603,2.6271,336483.0],["1993-12-30",2.6271,2.6391,2.603,2.603,106936.0],["1993-12-31",2.603,2.6391,2.603,2.603,220528.0],["1994-01-03",2.603,2.603,2.5548,2.5909,376637.0],["1994-01-04",2.615,2.6271,2.603,2.603,153103.0],["1994-01-05",2.5789,2.5909,2.5547,2.5789,173073.0],["1994-01-06",2.5909,2.603,2.5306,2.5427,268843.0],["1994-01-07",2.5427,2.5547,2.5306,2.5547,111445.0],["1994-01-10",2.5547,2.5789,2.5427,2.5668,165772.0],["1994-01-11",2.5789,2.5789,2.5306,2.5427,347863.0],["1994-01-12",2.5548,2.5548,2.5186,2.5306,227185.0],["1994-01-13",2.5306,2.5306,2.5065,2.5065,306206.0],["1994-01-14",2.5186,2.5306,2.5065,2.5306,300193.0],["1994-01-17",2.5186,2.5186,2.5065,2.5065,187460.0],["1994-01-18",2.5186,2.5186,2.4583,2.4824,207000.0],["1994-01-19",2.4704,2.4945,2.4583,2.4583,269487.0],["1994-01-20",2.4342,2.4704,2.4101,2.4583,425166.0],["1994-01-21",2.4583,2.4704,2.4463,2.4583,245437.0],["1994-01-24",2.4342,2.4583,2.4222,2.4222,221172.0],["1994-01-25",2.4222,2.4463,2.4101,2.4101,212798.0],["1994-01-26",2.4101,2.4824,2.4101,2.4824,255529.0],["1994-01-27",2.4824,2.5065,2.4704,2.4824,688211.0],["1994-01-28",2.4824,2.5186,2.4704,2.4704,361821.0],["1994-01-31",2.4704,2.4704,2.4342,2.4342,563023.0],["1994-02-01",2.4463,2.4463,2.4222,2.4222,342280.0],["1994-02-02",2.4342,2.4583,2.4101,2.4583,287524.0],["1994-02-03",2.4583,2.4583,2.4101,2.4222,387374.0],["1994-02-04",2.4101,2.4101,2.3258,2.3499,527378.0],["1994-02-07",2.3258,2.4101,2.3258,2.3619,306635.0],["1994-02-08",2.374,2.386,2.3619,2.386,140648.0],["1994-02-09",2.374,2.3981,2.3619,2.386,200129.0],["1994-02-10",2.3619,2.374,2.3499,2.3499,243504.0],["1994-02-11",2.3619,2.374,2.3378,2.3619,117672.0],["1994-02-14",2.3499,2.374,2.3258,2.3258,260253.0],["1994-02-15",2.3137,2.3499,2.3137,2.3137,231050.0],["1994-02-16",2.3258,2.3258,2.3017,2.3258,706893.0],["1994-02-17",2.3137,2.3378,2.2896,2.2896,354305.0],["1994-02-18",2.3017,2.3017,2.2535,2.2655,492807.0],["1994-02-22",2.2655,2.3137,2.2535,2.3137,451578.0],["1994-02-23",2.3137,2.3258,2.3017,2.3137,686493.0],["1994-02-24",2.3017,2.3137,2.2896,2.2896,420872.0],["1994-02-25",2.3017,2.3258,2.2896,2.3258,240283.0],["1994-02-28",2.3258,2.3258,2.3017,2.3258,410779.0],["1994-03-01",2.3017,2.3137,2.2896,2.3017,1231265.0],["1994-03-02",2.3017,2.3137,2.2655,2.3137,1439124.0],["1994-03-03",2.3137,2.3619,2.3017,2.3499,2252523.0],["1994-03-04",2.3417,2.354,2.305,2.3172,3410135.0],["1994-03-07",2.3295,2.354,2.3295,2.3417,3780975.0],["1994-03-08",2.3295,2.354,2.3172,2.3295,597380.0],["1994-03-09",2.3295,2.3417,2.2927,2.305,1146446.0],["1994-03-10",2.3172,2.3295,2.2804,2.3295,858493.0],["1994-03-11",2.3295,2.3295,2.2927,2.305,488727.0],["1994-03-14",2.3172,2.3172,2.2804,2.2804,878248.0],["1994-03-15",2.2927,2.305,2.2682,2.305,333262.0],["1994-03-16",2.305,2.3295,2.2804,2.3295,1005154.0],["1994-03-17",2.3417,2.3417,2.305,2.3295,419369.0],["1994-03-18",2.3172,2.3295,2.305,2.305,270990.0],["1994-03-21",2.305,2.3172,2.2682,2.2804,373846.0],["1994-03-22",2.2927,2.3295,2.2927,2.305,215804.0],["1994-03-23",2.3172,2.3295,2.2927,2.305,315010.0],["1994-03-24",2.305,2.3172,2.2804,2.2927,324243.0],["1994-03-25",2.2804,2.3295,2.2804,2.3172,346790.0],["1994-03-28",2.3295,2.3295,2.3172,2.3295,216663.0],["1994-03-29",2.3295,2.3417,2.3172,2.3172,254456.0],["1994-03-30",2.3172,2.3295,2.2682,2.2682,530814.0],["1994-03-31",2.2682,2.2804,2.2191,2.2559,400902.0],["1994-04-04",2.2559,2.2804,2.2437,2.2682,333691.0],["1994-04-05",2.2682,2.3172,2.2682,2.305,306850.0],["1994-04-06",2.3172,2.3295,2.305,2.305,213872.0],["1994-04-07",2.3172,2.3172,2.2927,2.305,275929.0],["1994-04-08",2.305,2.305,2.2927,2.305,160404.0],["1994-04-11",2.2927,2.2927,2.2927,2.2927,178012.0],["1994-04-12",2.305,2.305,2.2927,2.2927,126262.0],["1994-04-13",2.2927,2.3172,2.2927,2.2927,217093.0],["1994-04-14",2.2927,2.305,2.2804,2.2804,184024.0],["1994-04-15",2.2804,2.305,2.2804,2.2927,159330.0],["1994-04-18",2.305,2.305,2.2804,2.2927,146231.0],["1994-04-19",2.2804,2.3295,2.2804,2.3172,423663.0],["1994-04-20",2.3172,2.3785,2.305,2.3785,840670.0],["1994-04-21",2.403,2.4398,2.3908,2.4276,292033.0],["1994-04-22",2.4276,2.4398,2.4153,2.4398,482714.0],["1994-04-25",2.4276,2.4398,2.4153,2.4276,316942.0],["1994-04-26",2.4276,2.4398,2.4153,2.4276,132274.0],["1994-04-28",2.4153,2.4276,2.3908,2.403,172429.0],["1994-04-29",2.403,2.4153,2.3785,2.4153,216234.0],["1994-05-02",2.403,2.4153,2.3663,2.403,307494.0],["1994-05-03",2.3908,2.403,2.3785,2.3785,255315.0],["1994-05-04",2.3785,2.3908,2.3663,2.3785,101138.0],["1994-05-05",2.3908,2.3908,2.3663,2.3663,113163.0],["1994-05-06",2.354,2.354,2.2682,2.2927,503973.0],["1994-05-09",2.2682,2.2804,2.2437,2.2559,389092.0],["1994-05-10",2.2559,2.2559,2.1824,2.2314,350870.0],["1994-05-11",2.2314,2.2314,2.1578,2.1946,275499.0],["1994-05-12",2.1824,2.2191,2.1578,2.1824,540047.0],["1994-05-13",2.1824,2.2191,2.1701,2.1824,188319.0],["1994-05-16",2.1701,2.2191,2.1701,2.2069,378570.0],["1994-05-17",2.1946,2.2191,2.1824,2.1946,236633.0],["1994-05-18",2.2069,2.2437,2.1946,2.2437,490015.0],["1994-05-19",2.2437,2.2437,2.2191,2.2437,306420.0],["1994-05-20",2.2191,2.2314,2.2069,2.2069,1109513.0],["1994-05-23",2.1946,2.2069,2.1824,2.2069,1244149.0],["1994-05-24",2.1824,2.2191,2.1824,2.2069,281297.0],["1994-05-25",2.1824,2.2069,2.1824,2.1824,340563.0],["1994-05-26",2.1824,2.2437,2.1824,2.2191,314795.0],["1994-05-27",2.1946,2.2069,2.1824,2.2069,195834.0],["1994-05-31",2.1946,2.2069,2.1701,2.1701,1109298.0],["1994-06-01",2.1701,2.1824,2.1578,2.1578,2207000.0],["1994-06-02",2.1701,2.1701,2.1456,2.1578,241142.0],["1994-06-03",2.1578,2.1578,2.1211,2.1456,1212154.0],["1994-06-06",2.1499,2.1624,2.1374,2.1499,4339918.0],["1994-06-07",2.1374,2.1499,2.1249,2.1499,4227185.0],["1994-06-08",2.1374,2.1499,2.0999,2.1249,1026627.0],["1994-06-09",2.1124,2.1249,2.0874,2.0999,406055.0],["1994-06-10",2.0999,2.1124,2.0874,2.1124,337127.0],["1994-06-13",2.0999,2.1374,2.0874,2.1249,324887.0],["1994-06-14",2.1124,2.1249,2.0749,2.1124,400258.0],["1994-06-15",2.1124,2.1124,2.0874,2.0874,729654.0],["1994-06-16",2.0874,2.0874,2.0499,2.0749,308997.0],["1994-06-17",2.0499,2.0874,2.0374,2.0499,609190.0],["1994-06-20",2.0374,2.0374,2.0124,2.0249,264763.0],["1994-06-21",2.0249,2.0249,1.9874,2.0124,387159.0],["1994-06-22",1.9999,2.0374,1.9999,2.0249,279794.0],["1994-06-23",2.0249,2.0374,1.9874,1.9999,729010.0],["1994-06-24",1.9999,1.9999,1.9874,1.9999,249732.0],["1994-06-27",1.9999,1.9999,1.9624,1.9749,469401.0],["1994-06-28",1.9874,1.9874,1.9749,1.9874,406485.0],["1994-06-29",1.9874,1.9999,1.9749,1.9749,615203.0],["1994-06-30",1.9624,1.9749,1.9499,1.9624,448787.0],["1994-07-01",1.9749,1.9749,1.9624,1.9749,252738.0],["1994-07-05",1.9874,1.9874,1.9749,1.9749,733949.0],["1994-07-06",1.9749,1.9749,1.9624,1.9624,1703028.0],["1994-07-07",1.9624,1.9999,1.9624,1.9999,707108.0],["1994-07-08",1.9999,2.0249,1.9874,2.0249,435688.0],["1994-07-11",2.0124,2.0374,1.9874,1.9999,481211.0],["1994-07-12",1.9999,2.0124,1.9624,1.9999,621430.0],["1994-07-13",1.9999,2.0124,1.9874,1.9999,223320.0],["1994-07-14",1.9999,2.0499,1.9999,2.0499,380073.0],["1994-07-15",2.0374,2.0499,2.0249,2.0374,251020.0],["1994-07-18",2.0374,2.0499,2.0249,2.0499,325102.0],["1994-07-19",2.0374,2.0624,2.0249,2.0374,512347.0],["1994-07-20",2.0249,2.0499,2.0249,2.0374,178441.0],["1994-07-21",2.0374,2.0624,2.0374,2.0374,188533.0],["1994-07-22",2.0374,2.0624,2.0374,2.0624,253167.0],["1994-07-25",2.0499,2.0624,2.0374,2.0374,276358.0],["1994-07-26",2.0374,2.0499,2.0249,2.0374,206785.0],["1994-07-27",2.0249,2.0374,2.0249,2.0374,332188.0],["1994-07-28",2.0374,2.0499,2.0249,2.0374,476702.0],["1994-07-29",2.0374,2.0624,2.0249,2.0499,290745.0],["1994-08-01",2.0624,2.1374,2.0624,2.1374,547133.0],["1994-08-02",2.1499,2.1874,2.1499,2.1624,315654.0],["1994-08-03",2.1624,2.1874,2.1499,2.1874,325961.0],["1994-08-04",2.1749,2.1874,2.1749,2.1874,890058.0],["1994-08-05",2.1749,2.1874,2.1499,2.1499,176508.0],["1994-08-08",2.1499,2.1749,2.0124,2.1124,561735.0],["1994-08-09",2.0999,2.1249,2.0999,2.1124,248014.0],["1994-08-10",2.0999,2.1249,2.0874,2.1124,284947.0],["1994-08-11",2.0999,2.1124,2.0749,2.0874,377711.0],["1994-08-12",2.0749,2.0874,2.0624,2.0624,167060.0],["1994-08-15",2.0749,2.0749,2.0374,2.0499,295899.0],["1994-08-16",2.0374,2.0874,2.0374,2.0874,246725.0],["1994-08-17",2.0749,2.1124,2.0749,2.0874,283874.0],["1994-08-18",2.0749,2.0999,2.0749,2.0749,289242.0],["1994-08-19",2.0749,2.0874,2.0499,2.0499,207215.0],["1994-08-22",2.0499,2.0749,2.0499,2.0624,190895.0],["1994-08-23",2.0499,2.0999,2.0499,2.0749,556581.0],["1994-08-24",2.0749,2.0999,2.0624,2.0999,125403.0],["1994-08-25",2.0874,2.0999,2.0624,2.0749,207215.0],["1994-08-26",2.0749,2.0999,2.0624,2.0874,414645.0],["1994-08-29",2.0874,2.1124,2.0874,2.0999,240928.0],["1994-08-30",2.0999,2.1124,2.0874,2.1124,524587.0],["1994-08-31",2.1124,2.1249,2.0999,2.1124,243504.0],["1994-09-01",2.1249,2.1374,2.0874,2.0999,816835.0],["1994-09-02",2.0915,2.1043,2.066,2.066,280009.0],["1994-09-06",2.066,2.0788,2.0277,2.0277,2122611.0],["1994-09-07",2.0277,2.0405,2.015,2.0277,1951256.0],["1994-09-08",2.0405,2.0533,2.0278,2.0533,246940.0],["1994-09-09",2.0533,2.0533,2.015,2.015,1014172.0],["1994-09-12",2.0022,2.015,1.9895,2.0022,386730.0],["1994-09-13",2.0022,2.015,1.9895,2.0022,393172.0],["1994-09-14",2.0022,2.0022,1.9895,1.9895,383294.0],["1994-09-15",1.9895,2.015,1.9895,2.015,420013.0],["1994-09-16",2.015,2.015,1.9895,2.0022,295469.0],["1994-09-19",2.0022,2.0022,1.9895,1.9895,211080.0],["1994-09-20",2.0022,2.0022,1.9767,1.9895,574834.0],["1994-09-21",1.9895,1.9895,1.964,1.9767,405841.0],["1994-09-22",1.9767,2.0022,1.964,1.9767,583638.0],["1994-09-23",1.9895,2.0022,1.9767,1.9895,252523.0],["1994-09-26",1.9895,1.9895,1.9767,1.9895,172214.0],["1994-09-27",1.9767,2.015,1.9767,1.9895,277647.0],["1994-09-28",1.9895,2.015,1.9895,2.0022,1864720.0],["1994-09-29",2.0022,2.0277,2.0022,2.0277,173073.0],["1994-09-30",2.0405,2.066,2.0277,2.0405,316728.0],["1994-10-03",2.0533,2.0533,2.0277,2.0405,161048.0],["1994-10-04",2.0405,2.0405,2.0022,2.015,269057.0],["1994-10-05",2.015,2.015,1.9895,2.0022,248443.0],["1994-10-06",2.015,2.0278,2.0022,2.0022,200558.0],["1994-10-07",2.015,2.0405,2.0022,2.0277,174576.0],["1994-10-10",2.0278,2.0278,2.015,2.015,175005.0],["1994-10-11",2.0277,2.0533,2.015,2.0405,947176.0],["1994-10-12",2.0405,2.0533,2.0277,2.0405,165987.0],["1994-10-13",2.0405,2.0533,2.015,2.015,546489.0],["1994-10-14",2.0277,2.0277,2.015,2.0277,404982.0],["1994-10-17",2.0277,2.0405,2.015,2.0405,558085.0],["1994-10-18",2.0405,2.0405,2.015,2.0277,297402.0],["1994-10-19",2.0278,2.0278,1.9895,2.0022,218810.0],["1994-10-20",2.015,2.015,2.0022,2.015,182306.0],["1994-10-21",2.015,2.0277,2.0022,2.0277,143869.0],["1994-10-24",2.015,2.0278,1.9895,1.9895,256818.0],["1994-10-25",2.0022,2.015,1.9767,1.9767,476272.0],["1994-10-26",1.9895,1.9895,1.9385,1.9512,1430964.0],["1994-10-27",1.964,1.9895,1.964,1.9767,262186.0],["1994-10-28",1.9767,2.015,1.9767,2.0022,151600.0],["1994-10-31",2.0022,2.0278,1.9895,1.9895,319304.0],["1994-11-01",2.0022,2.0022,1.9767,1.9895,334121.0],["1994-11-02",1.9895,2.0022,1.9767,2.0022,188963.0],["1994-11-03",2.0022,2.015,1.9895,2.0022,226541.0],["1994-11-04",2.0022,2.0022,1.9895,1.9895,316942.0],["1994-11-07",2.0022,2.015,1.9895,2.015,457376.0],["1994-11-08",2.0278,2.0278,2.0022,2.0022,370410.0],["1994-11-09",2.015,2.0278,1.9512,1.964,488082.0],["1994-11-10",1.964,1.9767,1.9512,1.9512,314151.0],["1994-11-11",1.964,1.9767,1.9512,1.964,193472.0],["1994-11-14",1.964,1.964,1.9385,1.964,278505.0],["1994-11-15",1.9512,1.9512,1.913,1.9385,451578.0],["1994-11-16",1.9385,1.9385,1.9002,1.913,630449.0],["1994-11-17",1.9257,1.9512,1.9257,1.9385,271849.0],["1994-11-18",1.9385,1.9512,1.9257,1.9385,483358.0],["1994-11-21",1.9385,1.964,1.9385,1.9512,346146.0],["1994-11-22",1.9385,2.0022,1.9385,1.964,662014.0],["1994-11-23",1.964,2.0277,1.9512,2.0277,458879.0],["1994-11-25",2.0278,2.117,2.0278,2.1043,206356.0],["1994-11-28",2.1043,2.1043,2.0405,2.0533,391024.0],["1994-11-29",2.0533,2.066,2.0533,2.0533,380288.0],["1994-11-30",2.0788,2.0788,2.0405,2.0405,541336.0],["1994-12-01",2.0405,2.0533,2.0022,2.0022,485935.0],["1994-12-02",1.9895,2.0277,1.9767,2.0277,1350011.0],["1994-12-05",2.0322,2.0322,1.9932,2.0062,1780331.0],["1994-12-06",2.0192,2.0192,2.0062,2.0192,1329397.0],["1994-12-07",2.0192,2.0192,2.0062,2.0192,177797.0],["1994-12-08",2.0192,2.0192,1.9932,2.0062,197337.0],["1994-12-09",2.0062,2.0453,2.0062,2.0453,5329397.0],["1994-12-12",2.0453,2.0583,2.0322,2.0453,194761.0],["1994-12-13",2.0453,2.0713,2.0453,2.0583,349152.0],["1994-12-14",2.0713,2.0843,2.0453,2.0713,260898.0],["1994-12-15",2.0713,2.0843,2.0583,2.0583,236848.0],["1994-12-16",2.0713,2.0974,2.0453,2.0583,540262.0],["1994-12-19",2.0453,2.0453,2.0192,2.0453,344857.0],["1994-12-20",2.0453,2.0583,1.9932,2.0583,476058.0],["1994-12-21",2.0453,2.0713,2.0192,2.0192,444707.0],["1994-12-22",2.0322,2.0583,2.0062,2.0453,372987.0],["1994-12-23",2.0453,2.0583,2.0192,2.0192,168993.0],["1994-12-27",2.0322,2.0322,1.9801,1.9801,420872.0],["1994-12-28",1.9932,2.0192,1.9801,2.0062,522869.0],["1994-12-29",1.9931,2.0322,1.9931,1.9931,411209.0],["1994-12-30",2.0062,2.0062,1.9801,1.9801,373416.0],["1995-01-03",1.9932,2.0322,1.9932,2.0322,199485.0],["1995-01-04",2.0322,2.0583,2.0322,2.0453,410565.0],["1995-01-05",2.0453,2.0713,2.0453,2.0583,182306.0],["1995-01-06",2.0453,2.0583,2.0453,2.0453,175435.0],["1995-01-09",2.0453,2.0583,1.9541,2.0583,155465.0],["1995-01-10",2.0453,2.0583,2.0453,2.0583,273137.0],["1995-01-11",2.0583,2.0583,2.0453,2.0583,321666.0],["1995-01-12",2.0583,2.0583,2.0453,2.0583,171140.0],["1995-01-13",2.0583,2.0583,2.0453,2.0583,176508.0],["1995-01-16",2.0713,2.1104,2.0583,2.1104,710114.0],["1995-01-17",2.1104,2.1234,2.1104,2.1234,199055.0],["1995-01-18",2.1104,2.1234,2.0974,2.0974,836375.0],["1995-01-19",2.0974,2.0974,2.0843,2.0843,360103.0],["1995-01-20",2.0843,2.0974,2.0713,2.0974,312648.0],["1995-01-23",2.0974,2.0974,2.0843,2.0974,1205282.0],["1995-01-24",2.0974,2.1234,2.0843,2.1234,185098.0],["1995-01-25",2.1234,2.1364,2.0974,2.1104,240928.0],["1995-01-26",2.0974,2.1104,2.0843,2.0843,286451.0],["1995-01-27",2.0974,2.1234,2.0843,2.0974,493665.0],["1995-01-30",2.1104,2.1364,2.0974,2.1234,480137.0],["1995-01-31",2.1364,2.1755,2.1364,2.1364,451364.0],["1995-02-01",2.1625,2.1755,2.1625,2.1755,163410.0],["1995-02-02",2.1625,2.1755,2.1495,2.1625,166201.0],["1995-02-03",2.1625,2.1755,2.1495,2.1625,380288.0],["1995-02-06",2.1625,2.1755,2.1495,2.1495,260898.0],["1995-02-07",2.1625,2.1625,2.1495,2.1495,112089.0],["1995-02-08",2.1625,2.1625,2.1364,2.1495,378140.0],["1995-02-09",2.1364,2.1495,2.1234,2.1364,148164.0],["1995-02-10",2.1234,2.1234,2.0974,2.1104,256174.0],["1995-02-13",2.1234,2.1364,2.1104,2.1234,100709.0],["1995-02-14",2.1234,2.1495,2.1234,2.1234,173288.0],["1995-02-15",2.1364,2.1495,2.1234,2.1364,214731.0],["1995-02-16",2.1364,2.1495,2.1234,2.1234,167490.0],["1995-02-17",2.1104,2.1234,2.0974,2.1234,130986.0],["1995-02-21",2.1234,2.1495,2.1234,2.1495,213442.0],["1995-02-22",2.1495,2.1495,2.1364,2.1364,171570.0],["1995-02-23",2.1364,2.1625,2.1364,2.1495,431394.0],["1995-02-24",2.1495,2.1495,2.1364,2.1364,173288.0],["1995-02-27",2.1495,2.1495,2.1364,2.1495,147305.0],["1995-02-28",2.1495,2.1625,2.1364,2.1625,778828.0],["1995-03-01",2.1625,2.1625,2.1364,2.1495,201632.0],["1995-03-02",2.1364,2.1495,2.1364,2.1364,142581.0],["1995-03-03",2.1364,2.1364,2.1234,2.1364,583208.0],["1995-03-06",2.1277,2.1277,2.0612,2.0878,2114237.0],["1995-03-07",2.0878,2.1011,2.0878,2.1011,1695727.0],["1995-03-08",2.1011,2.1277,2.1011,2.1144,401546.0],["1995-03-09",2.1277,2.141,2.1144,2.1277,130986.0],["1995-03-10",2.1277,2.141,2.1144,2.1144,482070.0],["1995-03-13",2.1277,2.1277,2.1144,2.1144,143440.0],["1995-03-14",2.1144,2.141,2.1011,2.1144,686064.0],["1995-03-15",2.1144,2.1277,2.1011,2.1011,351729.0],["1995-03-16",2.1011,2.1144,2.1011,2.1011,261327.0],["1995-03-17",2.1011,2.1144,2.0878,2.0878,406270.0],["1995-03-20",2.0878,2.1011,2.0745,2.0745,414645.0],["1995-03-21",2.0878,2.0878,2.0612,2.0745,549066.0],["1995-03-22",2.0612,2.0745,2.0612,2.0745,271419.0],["1995-03-23",2.0612,2.0745,2.0612,2.0745,261542.0],["1995-03-24",2.0612,2.0745,2.0346,2.0745,539833.0],["1995-03-27",2.0612,2.0745,2.0612,2.0745,177153.0],["1995-03-28",2.0745,2.0745,2.0612,2.0612,386085.0],["1995-03-29",2.0612,2.0745,2.0612,2.0612,947606.0],["1995-03-30",2.0745,2.0878,2.0479,2.0878,519004.0],["1995-03-31",2.0878,2.0878,2.0612,2.0878,413142.0],["1995-04-03",2.0878,2.0878,2.0612,2.0612,500322.0],["1995-04-04",2.0745,2.1011,2.0612,2.0745,445995.0],["1995-04-05",2.0878,2.1011,2.0745,2.0878,584496.0],["1995-04-06",2.0878,2.1144,2.0878,2.1011,234700.0],["1995-04-07",2.1011,2.1144,2.0878,2.1144,420442.0],["1995-04-10",2.0878,2.1144,2.0745,2.1011,206356.0],["1995-04-11",2.0878,2.1011,2.0745,2.1011,334121.0],["1995-04-12",2.0878,2.1011,2.0878,2.0878,183165.0],["1995-04-13",2.1011,2.1011,2.0612,2.0612,239854.0],["1995-04-17",2.0612,2.0612,2.008,2.0213,783766.0],["1995-04-18",2.008,2.0213,1.9814,1.9947,549066.0],["1995-04-19",1.9814,1.9947,1.9681,1.9681,517501.0],["1995-04-20",1.9681,1.9814,1.9548,1.9681,632811.0],["1995-04-21",1.9548,1.9681,1.9415,1.9548,630449.0],["1995-04-24",1.9415,1.9548,1.9415,1.9548,667597.0],["1995-04-25",1.9415,1.9681,1.9415,1.9681,319734.0],["1995-04-26",1.9548,1.9814,1.9548,1.9814,335839.0],["1995-04-27",1.9681,1.9947,1.9681,1.9681,414645.0],["1995-04-28",1.9681,1.9814,1.9415,1.9548,641615.0],["1995-05-01",1.9415,1.9415,1.915,1.9283,369551.0],["1995-05-02",1.915,1.9415,1.915,1.9415,532532.0],["1995-05-03",1.9415,1.9415,1.9283,1.9415,426240.0],["1995-05-04",1.9283,1.9548,1.9283,1.9283,518145.0],["1995-05-05",1.9415,1.9415,1.9283,1.9415,456302.0],["1995-05-08",1.9283,1.9415,1.9283,1.9415,398325.0],["1995-05-09",1.9415,1.9548,1.9283,1.9283,450290.0],["1995-05-10",1.9283,1.9415,1.915,1.9283,415289.0],["1995-05-11",1.9283,1.9415,1.915,1.915,496242.0],["1995-05-12",1.915,1.9283,1.9017,1.9283,576766.0],["1995-05-15",1.9283,1.9415,1.915,1.9415,513635.0],["1995-05-16",1.9283,1.9548,1.9283,1.9415,764226.0],["1995-05-17",1.9415,1.9548,1.9283,1.9415,545845.0],["1995-05-18",1.9283,1.9415,1.915,1.9283,726219.0],["1995-05-19",1.9415,1.9415,1.9283,1.9415,476916.0],["1995-05-22",1.9415,1.9548,1.9283,1.9283,577840.0],["1995-05-23",1.9548,1.9548,1.9415,1.9415,391883.0],["1995-05-24",1.9548,1.9681,1.9415,1.9548,284518.0],["1995-05-25",1.9681,2.0213,1.9681,2.008,610264.0],["1995-05-26",1.9947,2.0346,1.9947,2.0213,309856.0],["1995-05-30",2.0213,2.0479,2.0213,2.0346,351084.0],["1995-05-31",2.0346,2.0612,2.0346,2.0479,261327.0],["1995-06-01",2.0612,2.0745,2.0479,2.0612,237921.0],["1995-06-02",2.0745,2.1011,2.0745,2.0878,563023.0],["1995-06-05",2.1011,2.1144,2.0878,2.1011,707537.0],["1995-06-06",2.1058,2.1194,2.0515,2.065,573545.0],["1995-06-07",2.065,2.0786,2.0107,2.0107,1640326.0],["1995-06-08",2.0243,2.0379,2.0107,2.0243,1710114.0],["1995-06-09",2.0243,2.0379,1.9835,2.0107,436547.0],["1995-06-12",2.0107,2.0379,2.0107,2.0107,306420.0],["1995-06-13",2.0243,2.0243,2.0107,2.0243,351084.0],["1995-06-14",2.0243,2.0515,2.0243,2.0379,574619.0],["1995-06-15",2.0379,2.065,2.0379,2.0379,505046.0],["1995-06-16",2.0515,2.0515,2.0379,2.0379,776251.0],["1995-06-19",2.0379,2.065,2.0379,2.065,401761.0],["1995-06-20",2.0515,2.065,2.0515,2.0515,564741.0],["1995-06-21",2.0515,2.0922,2.0515,2.0786,394245.0],["1995-06-22",2.0786,2.1058,2.0786,2.1058,501181.0],["1995-06-23",2.0922,2.1058,2.0786,2.0786,425381.0],["1995-06-26",2.0786,2.0922,2.065,2.065,710973.0],["1995-06-27",2.065,2.1058,2.065,2.0786,478634.0],["1995-06-28",2.0786,2.1058,2.0786,2.0922,304273.0],["1995-06-29",2.1058,2.1194,2.1058,2.1058,233197.0],["1995-06-30",2.1058,2.1194,2.1058,2.1194,174576.0],["1995-07-03",2.1058,2.1194,2.1058,2.1194,148164.0],["1995-07-05",2.1058,2.1194,2.1058,2.1058,471548.0],["1995-07-06",2.1058,2.1194,2.0922,2.1194,717629.0],["1995-07-07",2.1194,2.1194,2.0922,2.0922,740391.0],["1995-07-10",2.0922,2.1194,2.0922,2.1058,505261.0],["1995-07-11",2.0922,2.1194,2.0922,2.1058,280438.0],["1995-07-12",2.1058,2.1194,2.0922,2.1058,695083.0],["1995-07-13",2.1058,2.1194,2.1058,2.1058,237277.0],["1995-07-14",2.1058,2.1194,2.0922,2.1058,199914.0],["1995-07-17",2.1058,2.1194,2.1058,2.1058,357956.0],["1995-07-18",2.1058,2.1194,2.1058,2.1058,325531.0],["1995-07-19",2.1194,2.1194,2.0922,2.0922,841744.0],["1995-07-20",2.0922,2.1058,2.0786,2.0786,239425.0],["1995-07-21",2.0786,2.1058,2.0786,2.0922,221602.0],["1995-07-24",2.0922,2.1194,2.0922,2.1194,287524.0],["1995-07-25",2.133,2.133,2.1194,2.1194,200129.0],["1995-07-26",2.133,2.1466,2.133,2.133,438694.0],["1995-07-27",2.133,2.1466,2.1194,2.133,448357.0],["1995-07-28",2.133,2.133,2.1194,2.1194,307279.0],["1995-07-31",2.1194,2.133,2.0922,2.0922,1299979.0],["1995-08-01",2.0786,2.0786,2.0515,2.0515,357741.0],["1995-08-02",2.0515,2.065,2.0515,2.065,499248.0],["1995-08-03",2.0515,2.0515,2.0243,2.0515,457805.0],["1995-08-04",2.0515,2.0515,2.0243,2.0379,681769.0],["1995-08-07",2.0379,2.0515,2.0243,2.0379,532317.0],["1995-08-08",2.0515,2.0786,2.0379,2.065,496242.0],["1995-08-09",2.065,2.0786,2.0515,2.065,302770.0],["1995-08-10",2.065,2.0786,2.0515,2.065,292248.0],["1995-08-11",2.065,2.0786,2.0515,2.0515,244793.0],["1995-08-14",2.4183,2.4319,2.3368,2.3368,5452222.0],["1995-08-15",2.3368,2.3503,2.3096,2.3096,1411853.0],["1995-08-16",2.3096,2.3639,2.296,2.3503,1196908.0],["1995-08-17",2.3503,2.3639,2.3368,2.3368,447284.0],["1995-08-18",2.3368,2.3775,2.3368,2.3639,772386.0],["1995-08-21",2.3639,2.3775,2.3503,2.3503,402620.0],["1995-08-22",2.3368,2.3639,2.3368,2.3503,388662.0],["1995-08-23",2.3503,2.3911,2.3503,2.3775,573760.0],["1995-08-24",2.3775,2.3911,2.3775,2.3911,630664.0],["1995-08-25",2.3775,2.4047,2.3639,2.4047,834443.0],["1995-08-28",2.3911,2.3911,2.3775,2.3775,470904.0],["1995-08-29",2.3775,2.3911,2.3639,2.3775,573975.0],["1995-08-30",2.3639,2.3775,2.3639,2.3639,471333.0],["1995-08-31",2.3639,2.3775,2.3639,2.3775,654284.0],["1995-09-01",2.3775,2.4047,2.3775,2.4047,671677.0],["1995-09-05",2.4047,2.4047,2.3911,2.3911,573760.0],["1995-09-06",2.3543,2.4236,2.3543,2.4097,2597810.0],["1995-09-07",2.4097,2.4236,2.3959,2.3959,1337986.0],["1995-09-08",2.4097,2.4236,2.3959,2.4236,585570.0],["1995-09-11",2.4097,2.4374,2.4097,2.4236,541980.0],["1995-09-12",2.4374,2.4374,2.4097,2.4236,427743.0],["1995-09-13",2.4236,2.4374,2.4236,2.4374,267769.0],["1995-09-14",2.4236,2.4651,2.4097,2.4513,1101782.0],["1995-09-15",2.4374,2.4513,2.4374,2.4374,922482.0],["1995-09-18",2.4236,2.4513,2.4097,2.4374,825209.0],["1995-09-19",2.4374,2.4513,2.4374,2.4513,872665.0],["1995-09-20",2.4374,2.4651,2.4374,2.4651,1932145.0],["1995-09-21",2.4513,2.4651,2.4374,2.4374,1008374.0],["1995-09-22",2.4374,2.4513,2.4374,2.4374,260039.0],["1995-09-25",2.4513,2.4928,2.4513,2.4928,672107.0],["1995-09-26",2.4928,2.5482,2.479,2.5344,2963711.0],["1995-09-27",2.5205,2.5621,2.5205,2.5621,3034142.0],["1995-09-28",2.5482,2.5759,2.5344,2.5621,2072579.0],["1995-09-29",2.5621,2.6036,2.5621,2.5898,1242001.0],["1995-10-02",2.5759,2.5898,2.5621,2.5759,288813.0],["1995-10-03",2.5898,2.6036,2.5759,2.5898,561306.0],["1995-10-04",2.5759,2.5898,2.5621,2.5898,273352.0],["1995-10-05",2.5759,2.6036,2.5759,2.5759,1120034.0],["1995-10-06",2.5759,2.5898,2.5344,2.5759,598454.0],["1995-10-09",2.5759,2.5759,2.5482,2.5759,225038.0],["1995-10-10",2.5759,2.5898,2.5621,2.5898,425811.0],["1995-10-11",2.5759,2.6313,2.5759,2.6313,2107151.0],["1995-10-12",2.6175,2.6451,2.6175,2.6313,515139.0],["1995-10-13",2.6313,2.6452,2.5898,2.6175,745974.0],["1995-10-16",2.6036,2.6036,2.5759,2.5759,387589.0],["1995-10-17",2.5898,2.6036,2.5759,2.6036,526519.0],["1995-10-18",2.6036,2.6036,2.5759,2.5898,499248.0],["1995-10-19",2.5898,2.5898,2.5759,2.5759,226111.0],["1995-10-20",2.5898,2.6175,2.5898,2.6036,506764.0],["1995-10-23",2.6036,2.6313,2.5759,2.6175,1513421.0],["1995-10-24",2.5621,2.6036,2.5621,2.5898,2315010.0],["1995-10-25",2.5759,2.5898,2.5482,2.5482,1563238.0],["1995-10-26",2.5482,2.5759,2.5344,2.5482,947391.0],["1995-10-27",2.5482,2.5621,2.5067,2.5067,795577.0],["1995-10-30",2.5067,2.5344,2.5067,2.5205,752416.0],["1995-10-31",2.5205,2.5344,2.4928,2.4928,428387.0],["1995-11-01",2.4928,2.5067,2.3959,2.479,1343569.0],["1995-11-02",2.4651,2.5344,2.4513,2.5205,1419369.0],["1995-11-03",2.5344,2.5621,2.5205,2.5482,700666.0],["1995-11-06",2.5482,2.5621,2.5344,2.5482,990767.0],["1995-11-07",2.5482,2.5482,2.5205,2.5344,1010737.0],["1995-11-08",2.5344,2.5898,2.5344,2.5759,534035.0],["1995-11-09",2.5759,2.5759,2.5621,2.5621,325317.0],["1995-11-10",2.5482,2.5621,2.5344,2.5482,1011381.0],["1995-11-13",2.5482,2.5898,2.5482,2.5759,335409.0],["1995-11-14",2.5621,2.6175,2.5621,2.5898,1724715.0],["1995-11-15",2.5759,2.6036,2.5759,2.6036,1808675.0],["1995-11-16",2.6036,2.6313,2.6036,2.6175,432253.0],["1995-11-17",2.6175,2.6313,2.6036,2.6036,290745.0],["1995-11-20",2.6036,2.6175,2.5898,2.5898,639253.0],["1995-11-21",2.5898,2.5898,2.5759,2.5898,378785.0],["1995-11-22",2.5898,2.6036,2.5898,2.5898,412712.0],["1995-11-24",2.839,2.936,2.8252,2.8667,15913464.0],["1995-11-27",2.7975,2.7975,2.7421,2.7698,5284733.0],["1995-11-28",2.7559,2.7698,2.7421,2.7421,1317801.0],["1995-11-29",2.7559,2.7559,2.7421,2.7559,582564.0],["1995-11-30",2.7559,2.7698,2.7421,2.7559,3649560.0],["1995-12-01",2.7559,2.7559,2.7421,2.7559,434400.0],["1995-12-04",2.7559,2.7698,2.7421,2.7559,1050676.0],["1995-12-05",2.7698,2.7836,2.7421,2.7698,3844965.0],["1995-12-06",2.7887,2.8169,2.7746,2.8169,451149.0],["1995-12-07",2.8028,2.8028,2.7887,2.7887,411638.0],["1995-12-08",2.8028,2.8028,2.7746,2.7887,435473.0],["1995-12-11",2.7746,2.8028,2.7746,2.7746,463603.0],["1995-12-12",2.7746,2.7887,2.7465,2.7606,220099.0],["1995-12-13",2.7465,2.7746,2.7465,2.7746,447713.0],["1995-12-14",2.7887,2.8028,2.7746,2.7887,510844.0],["1995-12-15",2.8169,2.831,2.8028,2.831,1506979.0],["1995-12-18",2.8169,2.8169,2.7746,2.7887,337127.0],["1995-12-19",2.7887,2.831,2.7746,2.831,1156753.0],["1995-12-20",2.8451,2.8451,2.8028,2.8169,799227.0],["1995-12-21",2.8169,2.831,2.7746,2.8169,388877.0],["1995-12-22",2.8028,2.8169,2.8028,2.8028,166846.0],["1995-12-26",2.8169,2.8169,2.8028,2.8169,147090.0],["1995-12-27",2.8169,2.8169,2.8028,2.8169,203779.0],["1995-12-28",2.8169,2.831,2.8028,2.8169,264548.0],["1995-12-29",2.8169,2.8169,2.7887,2.8169,628516.0],["1996-01-02",2.8169,2.8169,2.7887,2.8169,528237.0],["1996-01-03",2.8169,2.831,2.8028,2.8169,244149.0],["1996-01-04",2.831,2.8451,2.8169,2.831,844106.0],["1996-01-05",2.8169,2.8591,2.8169,2.8591,596736.0],["1996-01-08",2.8451,2.8591,2.831,2.8451,43805.0],["1996-01-09",2.8591,2.8591,2.8169,2.831,197337.0],["1996-01-10",2.8591,2.8591,2.831,2.831,512991.0],["1996-01-11",2.8451,2.8591,2.8169,2.8591,403264.0],["1996-01-12",2.8451,2.8451,2.7887,2.8169,347434.0],["1996-01-15",2.831,2.8451,2.8028,2.8169,253811.0],["1996-01-16",2.831,2.9014,2.8169,2.8873,449646.0],["1996-01-17",2.9014,2.9014,2.8732,2.8873,474125.0],["1996-01-18",2.8873,2.8873,2.8451,2.8591,188963.0],["1996-01-19",2.831,2.9014,2.8169,2.8732,2078162.0],["1996-01-22",2.8591,2.8732,2.8451,2.8591,195834.0],["1996-01-23",2.8591,2.8732,2.8451,2.8451,246081.0],["1996-01-24",2.8591,2.8732,2.831,2.831,637320.0],["1996-01-25",2.831,2.831,2.7887,2.8169,319304.0],["1996-01-26",2.8169,2.831,2.8169,2.831,247584.0],["1996-01-29",2.831,2.8873,2.8169,2.8732,794073.0],["1996-01-30",2.8732,2.9155,2.8732,2.8873,1506120.0],["1996-01-31",2.8732,2.9014,2.8732,2.9014,397466.0],["1996-02-01",2.8873,2.9014,2.8732,2.8873,296972.0],["1996-02-02",2.8732,2.8873,2.8451,2.8591,240713.0],["1996-02-05",2.8591,2.8732,2.8451,2.8732,529525.0],["1996-02-06",2.8732,2.8873,2.8732,2.8873,418295.0],["1996-02-07",2.8873,2.9014,2.8732,2.8873,304058.0],["1996-02-08",2.8732,2.8873,2.8732,2.8873,209577.0],["1996-02-09",2.8732,2.9155,2.8732,2.8873,286451.0],["1996-02-12",2.8873,2.8873,2.8732,2.8873,223749.0],["1996-02-13",2.8873,2.9296,2.8873,2.9155,508482.0],["1996-02-14",2.9014,2.9155,2.8732,2.8873,210436.0],["1996-02-15",2.8732,2.8873,2.8591,2.8591,256818.0],["1996-02-16",2.8591,2.8732,2.8451,2.8732,378355.0],["1996-02-20",2.8451,2.8451,2.8028,2.831,518789.0],["1996-02-21",2.831,2.831,2.8169,2.831,400902.0],["1996-02-22",2.8451,2.8591,2.831,2.8451,347863.0],["1996-02-23",2.8591,2.8732,2.831,2.8591,235559.0],["1996-02-26",2.8451,2.8451,2.8169,2.8169,412068.0],["1996-02-27",2.8169,2.831,2.8028,2.8169,333476.0],["1996-02-28",2.831,2.8591,2.8169,2.831,299979.0],["1996-02-29",2.8169,2.831,2.7887,2.8028,300408.0],["1996-03-01",2.8028,2.8028,2.7606,2.8028,286021.0],["1996-03-04",2.8169,2.831,2.8028,2.831,354305.0],["1996-03-05",2.8169,2.831,2.7746,2.8028,243504.0],["1996-03-06",2.8221,2.8364,2.8077,2.8221,2196049.0],["1996-03-07",2.8221,2.8364,2.8077,2.8364,992055.0],["1996-03-08",2.8364,2.8364,2.7361,2.7648,705390.0],["1996-03-11",2.7504,2.8364,2.7218,2.7648,412068.0],["1996-03-12",2.7361,2.7504,2.7218,2.7361,499678.0],["1996-03-13",2.7075,2.7361,2.7075,2.7218,517501.0],["1996-03-14",2.7075,2.7361,2.6931,2.7075,277647.0],["1996-03-15",2.7075,2.7218,2.6931,2.7075,841529.0],["1996-03-18",2.7218,2.7791,2.7218,2.7791,511059.0],["1996-03-19",2.7934,2.7934,2.7218,2.7504,423234.0],["1996-03-20",2.7504,2.7648,2.7361,2.7504,136569.0],["1996-03-21",2.7504,2.7648,2.7361,2.7504,433756.0],["1996-03-22",2.7648,2.7791,2.7504,2.7648,150526.0],["1996-03-25",2.7648,2.7648,2.7504,2.7504,192613.0],["1996-03-26",2.7648,2.7934,2.7648,2.7934,242216.0],["1996-03-27",2.7934,2.8364,2.7862,2.8077,781619.0],["1996-03-28",2.7934,2.8077,2.7934,2.7934,619068.0],["1996-03-29",2.8077,2.8077,2.7934,2.7934,317372.0],["1996-04-01",2.7934,2.7934,2.7791,2.7934,144943.0],["1996-04-02",2.8077,2.8077,2.7791,2.7934,240928.0],["1996-04-03",2.7791,2.7934,2.7791,2.7791,298261.0],["1996-04-04",2.7791,2.7934,2.7504,2.7504,440198.0],["1996-04-08",2.7075,2.7075,2.6215,2.6502,576766.0],["1996-04-09",2.6502,2.6502,2.6215,2.6358,885978.0],["1996-04-10",2.6358,2.6358,2.6072,2.6215,766588.0],["1996-04-11",2.6215,2.6358,2.5356,2.5499,1032639.0],["1996-04-12",2.5499,2.5785,2.5212,2.5499,457161.0],["1996-04-15",2.5785,2.5929,2.5642,2.5929,290316.0],["1996-04-16",2.5785,2.5929,2.5499,2.5785,979815.0],["1996-04-17",2.5499,2.5785,2.5499,2.5642,415289.0],["1996-04-18",2.5642,2.5929,2.5499,2.5929,350655.0],["1996-04-19",2.5929,2.5929,2.5499,2.5499,470689.0],["1996-04-22",2.5785,2.5929,2.5499,2.5642,247155.0],["1996-04-23",2.5499,2.5785,2.5499,2.5642,285806.0],["1996-04-24",2.5642,2.5785,2.5499,2.5785,275285.0],["1996-04-25",2.5785,2.5929,2.5642,2.5785,281297.0],["1996-04-26",2.5785,2.6072,2.5642,2.5642,221172.0],["1996-04-29",2.5785,2.5929,2.5642,2.5642,318231.0],["1996-04-30",2.5785,2.5929,2.5642,2.5929,296758.0],["1996-05-01",2.5785,2.6215,2.5785,2.6215,295040.0],["1996-05-02",2.5929,2.5929,2.5642,2.5785,385656.0],["1996-05-03",2.5785,2.5929,2.5499,2.5499,266051.0],["1996-05-06",2.5642,2.5642,2.5356,2.5499,353661.0],["1996-05-07",2.5642,2.5785,2.5499,2.5642,142152.0],["1996-05-08",2.5642,2.6215,2.5499,2.6215,415718.0],["1996-05-09",2.6358,2.6502,2.6072,2.6215,279794.0],["1996-05-10",2.6358,2.6788,2.6072,2.6788,391668.0],["1996-05-13",2.6645,2.7218,2.6645,2.7218,261971.0],["1996-05-14",2.7218,2.7504,2.7075,2.7075,513421.0],["1996-05-15",2.6931,2.7075,2.6645,2.6788,296758.0],["1996-05-16",2.6788,2.6788,2.6358,2.6645,258965.0],["1996-05-17",2.6645,2.6788,2.5499,2.6788,311145.0],["1996-05-20",2.6645,2.6645,2.6358,2.6502,268628.0],["1996-05-21",2.6502,2.6502,2.6215,2.6215,499678.0],["1996-05-22",2.6358,2.7218,2.6215,2.7218,842388.0],["1996-05-23",2.7361,2.7504,2.6931,2.7218,191540.0],["1996-05-24",2.7218,2.7361,2.7075,2.7361,281941.0],["1996-05-28",2.7218,2.7361,2.6931,2.6931,305562.0],["1996-05-29",2.6931,2.6931,2.6645,2.6645,133992.0],["1996-05-30",2.6645,2.6645,2.6215,2.6502,256603.0],["1996-05-31",2.6502,2.6502,2.6072,2.6215,168563.0],["1996-06-03",2.5929,2.6215,2.5785,2.5929,283874.0],["1996-06-04",2.6215,2.6502,2.6072,2.6358,329182.0],["1996-06-05",2.6215,2.6502,2.6215,2.6502,2944385.0],["1996-06-06",2.6698,2.6844,2.626,2.626,193257.0],["1996-06-07",2.5822,2.626,2.5822,2.626,1287954.0],["1996-06-10",2.626,2.6406,2.626,2.6406,3991196.0],["1996-06-11",2.6406,2.6552,2.626,2.626,256174.0],["1996-06-12",2.626,2.6406,2.6114,2.6114,302770.0],["1996-06-13",2.6114,2.626,2.6114,2.626,275929.0],["1996-06-14",2.626,2.6406,2.5968,2.6114,153318.0],["1996-06-17",2.6114,2.626,2.5968,2.5968,191754.0],["1996-06-18",2.6114,2.6406,2.6114,2.626,164698.0],["1996-06-19",2.6552,2.6552,2.626,2.6552,535108.0],["1996-06-20",2.6552,2.6552,2.6406,2.6552,220099.0],["1996-06-21",2.6698,2.6698,2.6552,2.6698,616491.0],["1996-06-24",2.6698,2.6989,2.6552,2.6844,227829.0],["1996-06-25",2.6844,2.7135,2.6844,2.6844,318445.0],["1996-06-26",2.6844,2.6989,2.6698,2.6698,233197.0],["1996-06-27",2.6698,2.7135,2.6552,2.7135,377067.0],["1996-06-28",2.7281,2.8011,2.7135,2.7573,581920.0],["1996-07-01",2.7719,2.7719,2.7281,2.7719,236418.0],["1996-07-02",2.8011,2.8011,2.7719,2.7719,250805.0],["1996-07-03",2.7573,2.7719,2.7427,2.7719,262186.0],["1996-07-05",2.7281,2.7427,2.6698,2.6698,155894.0],["1996-07-08",2.6698,2.6989,2.6406,2.6552,481641.0],["1996-07-09",2.6698,2.6844,2.626,2.626,476916.0],["1996-07-10",2.6406,2.6844,2.626,2.6698,408632.0],["1996-07-11",2.6989,2.7135,2.6552,2.6698,312218.0],["1996-07-12",2.6698,2.7135,2.6698,2.6989,213013.0],["1996-07-15",2.6844,2.6989,2.6698,2.6844,225038.0],["1996-07-16",2.6698,2.6698,2.5822,2.6114,388233.0],["1996-07-17",2.626,2.6406,2.6114,2.6114,216019.0],["1996-07-18",2.6114,2.6406,2.6114,2.626,417436.0],["1996-07-19",2.626,2.6406,2.6114,2.626,315869.0],["1996-07-22",2.6114,2.626,2.5968,2.5968,158042.0],["1996-07-23",2.5968,2.626,2.5822,2.626,294825.0],["1996-07-24",2.6114,2.6698,2.6114,2.6698,598454.0],["1996-07-25",2.6698,2.7135,2.6698,2.6844,497531.0],["1996-07-26",2.6989,2.7135,2.6406,2.6406,211080.0],["1996-07-29",2.6552,2.6552,2.6114,2.6114,136139.0],["1996-07-30",2.6114,2.626,2.5822,2.5968,321881.0],["1996-07-31",2.6114,2.626,2.5968,2.6114,200773.0],["1996-08-01",2.6114,2.7427,2.5968,2.6552,250161.0],["1996-08-02",2.6844,2.6989,2.6698,2.6844,195190.0],["1996-08-05",2.6989,2.7427,2.6989,2.7281,226541.0],["1996-08-06",2.7135,2.7281,2.6698,2.6844,402834.0],["1996-08-07",2.6844,2.6844,2.6406,2.6552,230621.0],["1996-08-08",2.626,2.6552,2.6114,2.6406,221387.0],["1996-08-09",2.6552,2.6698,2.6114,2.626,127335.0],["1996-08-12",2.626,2.6552,2.6114,2.6406,366760.0],["1996-08-13",2.6406,2.6406,2.626,2.6406,140863.0],["1996-08-14",2.626,2.6406,2.626,2.626,322096.0],["1996-08-15",2.626,2.6406,2.6114,2.626,327679.0],["1996-08-16",2.626,2.6698,2.626,2.6698,143655.0],["1996-08-19",2.6698,2.6989,2.6698,2.6844,917758.0],["1996-08-20",2.6698,2.6844,2.6406,2.6406,183595.0],["1996-08-21",2.6406,2.6698,2.6406,2.6552,558085.0],["1996-08-22",2.6698,2.6844,2.6552,2.6698,582349.0],["1996-08-23",2.6698,2.6844,2.6552,2.6844,188104.0],["1996-08-26",2.6698,2.6844,2.6406,2.6698,186816.0],["1996-08-27",2.6698,2.6698,2.6406,2.6552,245437.0],["1996-08-28",2.6552,2.6552,2.626,2.6552,156968.0],["1996-08-29",2.6552,2.6552,2.626,2.626,493665.0],["1996-08-30",2.626,2.6406,2.626,2.626,194546.0],["1996-09-03",2.6114,2.626,2.6114,2.6114,257677.0],["1996-09-04",2.6114,2.626,2.5968,2.6114,729654.0],["1996-09-05",2.5968,2.626,2.5968,2.5968,361821.0],["1996-09-06",2.5871,2.6168,2.5871,2.5871,1496457.0],["1996-09-09",2.5722,2.6019,2.5722,2.6019,1373416.0],["1996-09-10",2.6019,2.6019,2.5871,2.5871,391454.0],["1996-09-11",2.6019,2.6019,2.5871,2.6019,171999.0],["1996-09-12",2.6019,2.6168,2.5871,2.6168,403049.0],["1996-09-13",2.6317,2.6763,2.6317,2.6763,332403.0],["1996-09-16",2.6911,2.706,2.6465,2.6465,297616.0],["1996-09-17",2.6614,2.6911,2.6465,2.6911,238136.0],["1996-09-18",2.6763,2.6911,2.6763,2.6763,296543.0],["1996-09-19",2.6763,2.6911,2.6465,2.6911,281297.0],["1996-09-20",2.7209,2.7209,2.6763,2.6911,976165.0],["1996-09-23",2.6763,2.6911,2.6614,2.6911,269702.0],["1996-09-24",2.6763,2.6911,2.6465,2.6614,556367.0],["1996-09-25",2.6614,2.6614,2.6317,2.6465,324028.0],["1996-09-26",2.6465,2.6911,2.6317,2.6911,971656.0],["1996-09-27",2.6614,2.6763,2.6317,2.6317,485076.0],["1996-09-30",2.6465,2.6465,2.6019,2.6019,645480.0],["1996-10-01",2.6019,2.6465,2.6019,2.6465,244363.0],["1996-10-02",2.6614,2.6763,2.6465,2.6614,661155.0],["1996-10-03",2.6614,2.6614,2.6465,2.6465,337342.0],["1996-10-04",2.6614,2.6763,2.6465,2.6763,318445.0],["1996-10-07",2.6911,2.706,2.6763,2.6911,273781.0],["1996-10-08",2.6763,2.6911,2.6763,2.6911,536182.0],["1996-10-09",2.6763,2.6911,2.6763,2.6911,288813.0],["1996-10-10",2.6763,2.6911,2.6614,2.6763,283444.0],["1996-10-11",2.6763,2.6911,2.6614,2.6911,371913.0],["1996-10-14",2.6763,2.706,2.6763,2.6911,302985.0],["1996-10-15",2.706,2.7209,2.6763,2.706,452652.0],["1996-10-16",2.706,2.706,2.6911,2.6911,247584.0],["1996-10-17",2.6911,2.706,2.6911,2.706,308997.0],["1996-10-18",2.706,2.706,2.6911,2.6911,294825.0],["1996-10-21",2.6911,2.706,2.6911,2.706,409921.0],["1996-10-22",2.706,2.7209,2.6763,2.706,583638.0],["1996-10-23",2.6911,2.706,2.6763,2.6911,286021.0],["1996-10-24",2.706,2.706,2.6763,2.6763,275499.0],["1996-10-25",2.6763,2.6911,2.6763,2.6763,254026.0],["1996-10-28",2.6911,2.706,2.6763,2.6763,265836.0],["1996-10-29",2.6763,2.7357,2.6763,2.7357,736955.0],["1996-10-30",2.7357,2.7804,2.7357,2.7804,660941.0],["1996-10-31",2.7655,2.7804,2.7506,2.7804,719132.0],["1996-11-01",2.7804,2.7952,2.7655,2.7804,343784.0],["1996-11-04",2.7952,2.8101,2.7804,2.8101,252523.0],["1996-11-05",2.8101,2.8547,2.8101,2.8547,694653.0],["1996-11-06",2.8547,2.8844,2.825,2.8844,506764.0],["1996-11-07",2.8844,2.8844,2.8696,2.8844,255529.0],["1996-11-08",2.8844,2.8993,2.8547,2.8844,210221.0],["1996-11-11",2.8844,2.8993,2.8696,2.8844,160404.0],["1996-11-12",2.8844,2.8993,2.8844,2.8993,652566.0],["1996-11-13",2.8696,2.8993,2.8696,2.8844,264548.0],["1996-11-14",2.8696,2.8696,2.8398,2.8696,195405.0],["1996-11-15",2.8993,2.8993,2.8696,2.8696,439553.0],["1996-11-18",2.8696,2.9142,2.8547,2.8993,769809.0],["1996-11-19",2.8993,2.8993,2.8547,2.8547,486579.0],["1996-11-20",2.8547,2.8547,2.825,2.8398,876100.0],["1996-11-21",2.8398,2.8398,2.825,2.8398,162122.0],["1996-11-22",2.8101,2.825,2.7506,2.7506,615203.0],["1996-11-25",2.7655,2.825,2.7506,2.8101,761649.0],["1996-11-26",2.825,2.8398,2.7506,2.7655,1007945.0],["1996-11-27",2.7655,2.7804,2.7357,2.7357,287309.0],["1996-11-29",2.7357,2.7506,2.7209,2.7209,313936.0],["1996-12-02",2.7357,2.7506,2.7209,2.7357,750698.0],["1996-12-03",2.7655,2.7952,2.7357,2.7357,1270775.0],["1996-12-04",2.7506,2.7952,2.7357,2.7952,1123041.0],["1996-12-05",2.7952,2.7952,2.7804,2.7952,893923.0],["1996-12-06",2.7702,2.7853,2.755,2.755,2157183.0],["1996-12-09",2.755,2.8307,2.755,2.8307,2136354.0],["1996-12-10",2.8307,2.8458,2.8004,2.8004,1057763.0],["1996-12-11",2.8004,2.8004,2.7702,2.7853,836805.0],["1996-12-12",2.7702,2.7702,2.755,2.755,427314.0],["1996-12-13",2.755,2.7702,2.7399,2.755,605970.0],["1996-12-16",2.755,2.7702,2.7399,2.7702,439553.0],["1996-12-17",2.755,2.7702,2.7247,2.7399,431823.0],["1996-12-18",2.7399,2.755,2.7247,2.7399,252308.0],["1996-12-19",2.7702,2.7853,2.755,2.7853,451149.0],["1996-12-20",2.8156,2.8156,2.7853,2.8156,926347.0],["1996-12-23",2.8004,2.8156,2.7853,2.8004,428173.0],["1996-12-24",2.7853,2.8004,2.7853,2.8004,85892.0],["1996-12-26",2.8156,2.8307,2.8004,2.8004,237492.0],["1996-12-27",2.8156,2.8307,2.8004,2.8156,218166.0],["1996-12-30",2.8307,2.8458,2.8004,2.8156,332188.0],["1996-12-31",2.8156,2.8156,2.7853,2.7853,222890.0],["1997-01-02",2.8004,2.8004,2.755,2.7853,510629.0],["1997-01-03",2.8156,2.8307,2.8004,2.8004,463174.0],["1997-01-06",2.8156,2.8156,2.7702,2.7853,294610.0],["1997-01-07",2.7702,2.8307,2.7702,2.8156,583423.0],["1997-01-08",2.8307,2.8307,2.8004,2.8156,421516.0],["1997-01-09",2.8156,2.861,2.8156,2.861,904660.0],["1997-01-10",2.8156,2.8912,2.8004,2.8912,601031.0],["1997-01-13",2.8761,2.8761,2.8458,2.861,248873.0],["1997-01-14",2.8761,2.8761,2.8458,2.861,448143.0],["1997-01-15",2.861,2.8685,2.8307,2.8307,313077.0],["1997-01-16",2.8458,2.861,2.8156,2.8458,481641.0],["1997-01-17",2.8458,2.8761,2.8458,2.861,324887.0],["1997-01-20",2.861,2.861,2.8307,2.8458,188319.0],["1997-01-21",2.8307,2.8761,2.8307,2.8761,355594.0],["1997-01-22",2.8761,2.8761,2.8156,2.8458,265622.0],["1997-01-23",2.8761,2.9064,2.861,2.8761,524372.0],["1997-01-24",2.8761,2.8761,2.8307,2.8307,279150.0],["1997-01-27",2.8156,2.8307,2.7853,2.8156,191110.0],["1997-01-28",2.8307,2.8458,2.7702,2.7853,313936.0],["1997-01-29",2.7853,2.7853,2.7399,2.755,309641.0],["1997-01-30",2.7702,2.7702,2.7399,2.755,233197.0],["1997-01-31",2.755,2.7702,2.7399,2.7399,334765.0],["1997-02-03",2.7399,2.755,2.7399,2.755,331544.0],["1997-02-04",2.755,2.755,2.7247,2.755,345287.0],["1997-02-05",2.755,2.8004,2.7096,2.7399,624866.0],["1997-02-06",2.755,2.755,2.7247,2.7399,299764.0],["1997-02-07",2.755,2.7702,2.7399,2.7702,509126.0],["1997-02-10",2.7702,2.7702,2.7399,2.755,334980.0],["1997-02-11",2.755,2.755,2.7247,2.7399,460167.0],["1997-02-12",2.7399,2.755,2.7399,2.755,485935.0],["1997-02-13",2.755,2.7853,2.7399,2.7853,694438.0],["1997-02-14",2.8004,2.8004,2.7853,2.8004,307065.0],["1997-02-18",2.8004,2.8004,2.7702,2.8004,475628.0],["1997-02-19",2.8004,2.8004,2.7702,2.7702,198196.0],["1997-02-20",2.7702,2.7702,2.7399,2.7702,227614.0],["1997-02-21",2.7702,2.7853,2.7702,2.7702,387589.0],["1997-02-24",2.7702,2.7853,2.755,2.7853,286665.0],["1997-02-25",2.7853,2.7929,2.7702,2.7853,487653.0],["1997-02-26",2.7853,2.7853,2.755,2.7702,343354.0],["1997-02-27",2.7702,2.7702,2.7399,2.7399,1066996.0],["1997-02-28",2.7399,2.7702,2.7399,2.7702,280653.0],["1997-03-03",2.7853,2.7853,2.755,2.7702,354305.0],["1997-03-04",2.755,2.755,2.7247,2.7399,1171784.0],["1997-03-05",2.7247,2.755,2.7247,2.755,751127.0],["1997-03-06",2.7603,2.7757,2.7141,2.7295,1616062.0],["1997-03-07",2.7295,2.7449,2.6832,2.6986,1906377.0],["1997-03-10",2.6986,2.7295,2.6832,2.7295,537685.0],["1997-03-11",2.7295,2.7295,2.6832,2.6832,386515.0],["1997-03-12",2.6832,2.6986,2.6678,2.6832,742753.0],["1997-03-13",2.6524,2.6678,2.6061,2.6215,1010522.0],["1997-03-14",2.6061,2.6215,2.5753,2.5907,514494.0],["1997-03-17",2.5753,2.6061,2.5598,2.5907,1052824.0],["1997-03-18",2.6061,2.6061,2.5444,2.5598,762508.0],["1997-03-19",2.5444,2.5907,2.5444,2.5907,281941.0],["1997-03-20",2.5753,2.5753,2.5444,2.5444,263474.0],["1997-03-21",2.5598,2.5598,2.529,2.529,582564.0],["1997-03-24",2.5444,2.5444,2.4827,2.5136,745974.0],["1997-03-25",2.5136,2.5444,2.4982,2.529,747477.0],["1997-03-26",2.529,2.5444,2.4827,2.4827,469830.0],["1997-03-27",2.4982,2.5136,2.4827,2.4982,376637.0],["1997-03-31",2.4982,2.4982,2.4673,2.4982,539618.0],["1997-04-01",2.4827,2.4827,2.4519,2.4673,494095.0],["1997-04-02",2.4827,2.4982,2.4673,2.4982,564956.0],["1997-04-03",2.4827,2.4982,2.4827,2.4982,613915.0],["1997-04-04",2.4673,2.4982,2.4519,2.4519,428387.0],["1997-04-07",2.4519,2.4673,2.4365,2.4365,443419.0],["1997-04-08",2.4365,2.4519,2.3902,2.4211,341851.0],["1997-04-09",2.4211,2.4211,2.3902,2.4211,521151.0],["1997-04-10",2.3902,2.4056,2.3748,2.3902,579128.0],["1997-04-11",2.3748,2.4056,2.3594,2.3748,316083.0],["1997-04-14",2.3594,2.3748,2.344,2.3594,402620.0],["1997-04-15",2.3902,2.4056,2.3594,2.3748,536826.0],["1997-04-16",2.3594,2.3748,2.3594,2.3748,337556.0],["1997-04-17",2.3748,2.3902,2.344,2.344,310286.0],["1997-04-18",2.3748,2.3902,2.3594,2.3902,413571.0],["1997-04-21",2.3748,2.4056,2.3594,2.3748,324887.0],["1997-04-22",2.3594,2.3748,2.3594,2.3594,277217.0],["1997-04-23",2.3748,2.4056,2.3748,2.3902,1075800.0],["1997-04-24",2.3902,2.3902,2.3748,2.3902,325531.0],["1997-04-25",2.3594,2.3748,2.3594,2.3594,448143.0],["1997-04-28",2.3594,2.4056,2.3594,2.3902,430535.0],["1997-04-29",2.4056,2.4519,2.4056,2.4519,843676.0],["1997-04-30",2.4365,2.4519,2.4056,2.4211,297187.0],["1997-05-01",2.4365,2.4519,2.4365,2.4519,203135.0],["1997-05-02",2.4365,2.4827,2.4365,2.4827,379429.0],["1997-05-05",2.4982,2.5753,2.4827,2.5598,411424.0],["1997-05-06",2.5444,2.5753,2.5444,2.5444,566889.0],["1997-05-07",2.5753,2.5753,2.529,2.529,363968.0],["1997-05-08",2.5136,2.5753,2.5136,2.529,1014602.0],["1997-05-09",2.5444,2.5444,2.4827,2.5136,457376.0],["1997-05-12",2.5136,2.529,2.4982,2.529,670603.0],["1997-05-13",2.5444,2.5444,2.4982,2.5136,296543.0],["1997-05-14",2.529,2.5444,2.5136,2.5444,488512.0],["1997-05-15",2.5444,2.5444,2.529,2.5444,507623.0],["1997-05-16",2.5444,2.5444,2.529,2.529,425596.0],["1997-05-19",2.5444,2.5444,2.529,2.5444,189822.0],["1997-05-20",2.529,2.529,2.4982,2.5136,340133.0],["1997-05-21",2.529,2.529,2.4827,2.4827,358815.0],["1997-05-22",2.4982,2.4982,2.4673,2.4673,216448.0],["1997-05-23",2.4827,2.4982,2.4673,2.4673,193902.0],["1997-05-27",2.4673,2.4827,2.4519,2.4673,353232.0],["1997-05-28",2.4673,2.4827,2.4365,2.4827,726219.0],["1997-05-29",2.4827,2.4827,2.4519,2.4519,666953.0],["1997-05-30",2.4519,2.4982,2.4519,2.4673,587288.0],["1997-06-02",2.4982,2.4982,2.4519,2.4673,351943.0],["1997-06-03",2.4827,2.4982,2.4673,2.4673,267769.0],["1997-06-04",2.4673,2.4827,2.4519,2.4519,381147.0],["1997-06-05",2.4673,2.4827,2.4211,2.4211,6913678.0],["1997-06-06",2.4422,2.5683,2.4265,2.4738,1697445.0],["1997-06-09",2.4895,2.521,2.4895,2.521,2471548.0],["1997-06-10",2.521,2.5289,2.5053,2.521,527163.0],["1997-06-11",2.521,2.521,2.4895,2.5053,336912.0],["1997-06-12",2.5053,2.521,2.4895,2.521,322955.0],["1997-06-13",2.5368,2.584,2.5368,2.584,573760.0],["1997-06-16",2.5998,2.5998,2.5368,2.5525,607902.0],["1997-06-17",2.5368,2.5683,2.5368,2.5525,416577.0],["1997-06-18",2.5368,2.5525,2.521,2.5368,724501.0],["1997-06-19",2.5368,2.5368,2.521,2.521,760575.0],["1997-06-20",2.521,2.521,2.5053,2.521,905089.0],["1997-06-23",2.5053,2.5131,2.4895,2.4895,726004.0],["1997-06-24",2.4895,2.4895,2.458,2.4895,860640.0],["1997-06-25",2.4895,2.5053,2.4738,2.4738,1019111.0],["1997-06-26",2.4659,2.5053,2.4659,2.5053,1627657.0],["1997-06-27",2.4895,2.5131,2.4895,2.5131,576766.0],["1997-06-30",2.5131,2.5131,2.5053,2.5131,609835.0],["1997-07-01",2.5053,2.5289,2.4895,2.5289,581705.0],["1997-07-02",2.5131,2.521,2.4974,2.521,781404.0],["1997-07-03",2.521,2.5368,2.5131,2.5289,579558.0],["1997-07-07",2.5289,2.5368,2.4895,2.5053,669959.0],["1997-07-08",2.4895,2.5131,2.4895,2.4895,823706.0],["1997-07-09",2.5053,2.5131,2.4895,2.5053,1054327.0],["1997-07-10",2.5053,2.521,2.4974,2.5131,655572.0],["1997-07-11",2.5131,2.521,2.5053,2.5053,492377.0],["1997-07-14",2.5131,2.521,2.5053,2.521,525875.0],["1997-07-15",2.521,2.5289,2.5053,2.521,1020399.0],["1997-07-16",2.521,2.5762,2.5131,2.5604,8743826.0],["1997-07-17",2.5683,2.5683,2.5368,2.5447,1852695.0],["1997-07-18",2.5447,2.5525,2.4974,2.5368,897788.0],["1997-07-21",2.521,2.521,2.4974,2.5131,418295.0],["1997-07-22",2.5131,2.5368,2.5053,2.521,1304703.0],["1997-07-23",2.5289,2.5289,2.4974,2.5053,659223.0],["1997-07-24",2.5053,2.5053,2.4738,2.4974,582349.0],["1997-07-25",2.4895,2.5053,2.4501,2.458,783766.0],["1997-07-28",2.458,2.4895,2.458,2.4895,495169.0],["1997-07-29",2.4974,2.5368,2.4738,2.521,472837.0],["1997-07-30",2.5289,2.5525,2.521,2.5525,392742.0],["1997-07-31",2.5368,2.6077,2.5368,2.5762,1336483.0],["1997-08-01",2.5525,2.584,2.5447,2.584,720421.0],["1997-08-04",2.584,2.584,2.5525,2.5604,557226.0],["1997-08-05",2.5525,2.5604,2.5368,2.5604,538759.0],["1997-08-06",2.5525,2.6156,2.5525,2.6077,601675.0],["1997-08-07",2.6077,2.6156,2.5762,2.5919,504617.0],["1997-08-08",2.5525,2.5683,2.5289,2.5447,461241.0],["1997-08-11",2.5525,2.5998,2.5447,2.5919,342710.0],["1997-08-12",2.6077,2.6313,2.584,2.5919,456088.0],["1997-08-13",2.584,2.6077,2.5447,2.5683,471333.0],["1997-08-14",2.5762,2.6077,2.5683,2.5919,555293.0],["1997-08-15",2.5762,2.5998,2.5683,2.5919,1065708.0],["1997-08-18",2.584,2.6234,2.5762,2.6234,660296.0],["1997-08-19",2.6313,2.7731,2.6234,2.6628,678978.0],["1997-08-20",2.6471,2.6786,2.6392,2.6786,622289.0],["1997-08-21",2.6786,2.6865,2.6471,2.6471,839596.0],["1997-08-22",2.5998,2.6707,2.584,2.6707,492162.0],["1997-08-25",2.6786,2.6786,2.6313,2.6471,493665.0],["1997-08-26",2.6392,2.6471,2.6313,2.6471,473696.0],["1997-08-27",2.6392,2.7495,2.6313,2.7337,984325.0],["1997-08-28",2.7259,2.7416,2.6943,2.7259,856345.0],["1997-08-29",2.718,2.7652,2.718,2.7652,693150.0],["1997-09-02",2.7574,2.8046,2.7416,2.8046,799227.0],["1997-09-03",2.8046,2.8361,2.7889,2.8361,968864.0],["1997-09-04",2.8283,2.9071,2.8125,2.9071,2140863.0],["1997-09-05",2.8992,2.9071,2.8519,2.8598,7441486.0],["1997-09-08",2.8573,2.8894,2.8412,2.8573,896715.0],["1997-09-09",2.8493,2.8814,2.8332,2.8653,364183.0],["1997-09-10",2.8573,2.8814,2.8493,2.8493,1787846.0],["1997-09-11",2.8412,2.8653,2.8252,2.8332,489586.0],["1997-09-12",2.8332,2.8894,2.8172,2.8894,324028.0],["1997-09-15",2.8814,2.9054,2.8573,2.8573,870732.0],["1997-09-16",2.8894,2.9375,2.8894,2.9215,625725.0],["1997-09-17",2.9054,2.9215,2.8653,2.8653,664806.0],["1997-09-18",2.8733,2.8974,2.8573,2.8733,569680.0],["1997-09-19",2.8814,2.8894,2.8412,2.8733,679837.0],["1997-09-22",2.8894,2.8974,2.8493,2.8653,552287.0],["1997-09-23",2.8653,2.8653,2.8252,2.8332,473696.0],["1997-09-24",2.8252,2.8814,2.8171,2.8252,474125.0],["1997-09-25",2.8171,2.8252,2.7931,2.8171,526090.0],["1997-09-26",2.8171,2.8252,2.8091,2.8171,214731.0],["1997-09-29",2.7931,2.8412,2.7931,2.8252,271205.0],["1997-09-30",2.8252,2.8493,2.8011,2.8091,479923.0],["1997-10-01",2.8252,2.8493,2.8171,2.8332,300623.0],["1997-10-02",2.8653,2.8814,2.8332,2.8573,423878.0],["1997-10-03",2.8894,2.9054,2.7931,2.8332,483788.0],["1997-10-06",2.8814,2.9135,2.8573,2.8814,493880.0],["1997-10-07",2.8814,2.9054,2.8573,2.8653,447713.0],["1997-10-08",2.8573,2.8653,2.7931,2.8171,283874.0],["1997-10-09",2.7931,2.8011,2.761,2.785,659652.0],["1997-10-10",2.769,2.8011,2.761,2.8011,270131.0],["1997-10-13",2.8171,2.8412,2.8011,2.8091,220528.0],["1997-10-14",2.8252,2.8332,2.785,2.8252,497101.0],["1997-10-15",2.8091,2.8332,2.7931,2.8091,391024.0],["1997-10-16",2.8252,2.8412,2.8011,2.8091,274640.0],["1997-10-17",2.785,2.8091,2.761,2.785,613270.0],["1997-10-20",2.785,2.8332,2.7449,2.8332,341851.0],["1997-10-21",2.8252,2.8573,2.7931,2.8573,1516856.0],["1997-10-22",2.8493,2.8493,2.8011,2.8011,949109.0],["1997-10-23",2.7931,2.7931,2.7289,2.7289,486365.0],["1997-10-24",2.769,2.777,2.7369,2.777,502684.0],["1997-10-27",2.761,2.7931,2.6406,2.6406,409062.0],["1997-10-28",2.6165,2.7529,2.5683,2.7289,981104.0],["1997-10-29",2.769,2.8091,2.6968,2.785,859352.0],["1997-10-30",2.769,2.7931,2.7208,2.7208,453511.0],["1997-10-31",2.7449,2.785,2.7369,2.777,362895.0],["1997-11-03",2.7931,2.7931,2.7289,2.761,393601.0],["1997-11-04",2.7449,2.777,2.7289,2.7289,376208.0],["1997-11-05",2.7369,2.777,2.7128,2.7289,392957.0],["1997-11-06",2.7289,2.777,2.7289,2.761,339489.0],["1997-11-07",2.7289,2.7529,2.6968,2.7529,406914.0],["1997-11-10",2.761,2.777,2.7449,2.7529,264333.0],["1997-11-11",2.761,2.8091,2.761,2.8091,816835.0],["1997-11-12",2.7931,2.8171,2.7529,2.7529,371699.0],["1997-11-13",2.761,2.8252,2.761,2.8011,282800.0],["1997-11-14",2.7931,2.8332,2.785,2.8171,409706.0],["1997-11-17",2.8332,2.8493,2.8091,2.8493,389736.0],["1997-11-18",2.8493,2.8493,2.8171,2.8332,223749.0],["1997-11-19",2.8252,2.8733,2.8172,2.8653,602104.0],["1997-11-20",2.8814,2.9135,2.8653,2.8814,335839.0],["1997-11-21",2.8974,2.9456,2.8894,2.9375,929568.0],["1997-11-24",2.9215,2.9536,2.9215,2.9375,456302.0],["1997-11-25",2.9456,3.0098,2.9375,3.0098,559588.0],["1997-11-26",3.0178,3.0339,2.9857,3.0017,995061.0],["1997-11-28",3.0178,3.0419,3.0178,3.0178,434615.0],["1997-12-01",3.0419,3.1061,3.0178,3.1061,762508.0],["1997-12-02",3.09,3.0981,3.0499,3.0579,752201.0],["1997-12-03",3.0499,3.0499,2.9777,3.0017,864076.0],["1997-12-04",2.9777,3.0178,2.9616,2.9696,336053.0],["1997-12-05",2.9616,2.9857,2.9375,2.9857,9910243.0],["1997-12-08",2.975,3.0077,2.9668,3.0077,867297.0],["1997-12-09",3.024,3.024,2.9586,2.9913,392313.0],["1997-12-10",2.975,2.9913,2.9505,2.9668,464462.0],["1997-12-11",2.9668,2.9668,2.8606,2.9259,1157183.0],["1997-12-12",2.9341,2.9586,2.8932,2.9505,413786.0],["1997-12-15",2.9341,2.975,2.9178,2.9586,461456.0],["1997-12-16",2.9668,2.9913,2.9505,2.9831,325961.0],["1997-12-17",2.9831,2.9995,2.9668,2.975,222031.0],["1997-12-18",2.975,2.9831,2.9341,2.9423,514924.0],["1997-12-19",2.9096,2.9505,2.8769,2.9423,735452.0],["1997-12-22",2.9423,3.0485,2.9423,3.0485,387803.0],["1997-12-23",3.0485,3.1221,3.0485,3.1139,1310500.0],["1997-12-24",3.1139,3.1221,3.0894,3.1057,286880.0],["1997-12-26",3.1221,3.1384,3.1057,3.1057,102212.0],["1997-12-29",3.0976,3.163,3.0894,3.163,812755.0],["1997-12-30",3.1711,3.1711,3.1139,3.1548,265622.0],["1997-12-31",3.1466,3.1548,3.1139,3.1303,248873.0],["1998-01-02",3.1466,3.1629,3.0894,3.1221,818767.0],["1998-01-05",3.1548,3.1711,3.0567,3.0567,778183.0],["1998-01-06",3.0567,3.0894,3.0485,3.0812,706678.0],["1998-01-07",3.0567,3.0976,3.0567,3.0649,919906.0],["1998-01-08",3.0485,3.1057,3.024,3.0812,636247.0],["1998-01-09",3.0812,3.1384,3.024,3.0485,537900.0],["1998-01-12",2.9995,3.0812,2.9913,3.0812,449002.0],["1998-01-13",3.0894,3.0976,3.0077,3.0485,499463.0],["1998-01-14",3.0567,3.0567,3.0077,3.0322,463174.0],["1998-01-15",3.0404,3.0485,2.9995,3.0077,591368.0],["1998-01-16",3.0322,3.0322,2.9913,2.9913,791282.0],["1998-01-20",2.9913,3.0485,2.9913,3.0322,296972.0],["1998-01-21",3.0404,3.0404,2.975,3.024,457591.0],["1998-01-22",3.0077,3.0649,2.9995,3.0485,521795.0],["1998-01-23",3.0485,3.073,3.0404,3.0567,781404.0],["1998-01-26",3.0567,3.0567,2.9668,2.9831,505261.0],["1998-01-27",2.9586,2.9586,2.8851,2.8851,994846.0],["1998-01-28",2.9014,2.9423,2.9014,2.9178,602104.0],["1998-01-29",2.9178,2.9178,2.8932,2.8932,866867.0],["1998-01-30",2.8932,2.8932,2.8606,2.8687,557870.0],["1998-02-02",2.8769,2.9096,2.8524,2.8769,581061.0],["1998-02-03",2.8687,2.9995,2.8442,2.8606,1095126.0],["1998-02-04",2.8606,2.8687,2.836,2.836,1018252.0],["1998-02-05",2.8442,2.9096,2.8442,2.9014,1510200.0],["1998-02-06",2.9014,2.9259,2.8851,2.9178,479064.0],["1998-02-09",2.9259,2.9586,2.8769,2.8932,722783.0],["1998-02-10",2.8932,2.9259,2.8769,2.8932,642903.0],["1998-02-11",2.8932,2.9096,2.8769,2.8932,1121537.0],["1998-02-12",2.8932,2.9096,2.8687,2.9096,519218.0],["1998-02-13",2.8851,2.9096,2.8851,2.9096,573545.0],["1998-02-17",2.9259,2.9423,2.9096,2.9341,877604.0],["1998-02-18",2.9178,2.9423,2.9178,2.9423,395534.0],["1998-02-19",2.9178,2.9259,2.8769,2.8851,575048.0],["1998-02-20",2.9014,2.9096,2.8687,2.9096,424307.0],["1998-02-23",2.9014,2.9178,2.8687,2.8769,255315.0],["1998-02-24",2.9096,2.9096,2.8524,2.8769,625510.0],["1998-02-25",2.9014,2.9505,2.8769,2.9505,1077303.0],["1998-02-26",2.9341,2.9505,2.9096,2.9259,1201202.0],["1998-02-27",2.9096,2.9423,2.8932,2.9259,1165128.0],["1998-03-02",2.9178,2.975,2.9096,2.9341,286021.0],["1998-03-03",2.9096,2.9505,2.9096,2.9505,708611.0],["1998-03-04",2.9423,2.9505,2.9341,2.9423,2318231.0],["1998-03-05",2.9259,2.9423,2.8932,2.9096,5154821.0],["1998-03-06",2.9153,3.0069,2.907,2.9903,1048314.0],["1998-03-09",2.9736,3.0153,2.9653,2.9986,437836.0],["1998-03-10",2.9986,3.0236,2.9903,3.0153,518789.0],["1998-03-11",3.0153,3.0236,2.9986,2.9986,855916.0],["1998-03-12",2.9903,2.9903,2.9653,2.9653,397466.0],["1998-03-13",2.982,2.9903,2.9653,2.982,502469.0],["1998-03-16",2.9903,3.0153,2.9903,3.0153,1343139.0],["1998-03-17",3.0236,3.0319,2.9986,3.0153,1449002.0],["1998-03-18",3.0153,3.0153,2.9903,2.9986,716126.0],["1998-03-19",3.0069,3.0236,2.9986,3.0236,452222.0],["1998-03-20",3.0486,3.0819,3.0153,3.0736,942237.0],["1998-03-23",3.0569,3.1152,3.0153,3.0902,685635.0],["1998-03-24",3.0902,3.1069,3.0653,3.0986,472407.0],["1998-03-25",3.1069,3.1069,3.0653,3.1069,498390.0],["1998-03-26",3.0902,3.0902,3.0653,3.0819,433970.0],["1998-03-27",3.0736,3.0986,3.0736,3.0902,675542.0],["1998-03-30",3.0902,3.0986,3.0653,3.0819,901653.0],["1998-03-31",3.0986,3.1652,3.0986,3.1236,742323.0],["1998-04-01",3.1569,3.1652,3.0986,3.1569,1063346.0],["1998-04-02",3.1902,3.1902,3.1236,3.1652,949538.0],["1998-04-03",3.1902,3.1902,3.1236,3.1402,592441.0],["1998-04-06",3.1236,3.1485,3.0986,3.1236,597380.0],["1998-04-07",3.0986,3.2485,3.0653,3.1735,1313507.0],["1998-04-08",3.1652,3.1819,3.1402,3.1402,588791.0],["1998-04-09",3.1402,3.2152,3.1236,3.1985,511273.0],["1998-04-13",3.1652,3.1735,3.1402,3.1652,611338.0],["1998-04-14",3.1569,3.1819,3.1485,3.1819,279794.0],["1998-04-15",3.1819,3.2152,3.1485,3.2152,1156109.0],["1998-04-16",3.1819,3.1985,3.1152,3.1236,549066.0],["1998-04-17",3.1236,3.1319,3.0819,3.1069,1777754.0],["1998-04-20",3.0819,3.0819,3.0319,3.0736,438050.0],["1998-04-21",3.0569,3.0819,3.0403,3.0653,465321.0],["1998-04-22",3.0569,3.0653,3.0153,3.0569,729010.0],["1998-04-23",3.0403,3.0486,2.9986,3.0153,414859.0],["1998-04-24",3.0153,3.0486,2.9986,3.0069,322525.0],["1998-04-27",2.957,2.9903,2.9403,2.9486,448357.0],["1998-04-28",2.982,2.9986,2.957,2.9736,589006.0],["1998-04-29",2.9903,3.0319,2.982,2.9986,579987.0],["1998-04-30",2.9986,3.0986,2.9986,3.0736,719132.0],["1998-05-01",3.0569,3.0736,2.9986,3.0319,621860.0],["1998-05-04",3.0403,3.0486,2.982,2.982,397251.0],["1998-05-05",2.9653,3.0236,2.9653,3.0236,598239.0],["1998-05-06",3.0236,3.0319,2.9903,2.9986,405841.0],["1998-05-07",2.982,2.9903,2.9653,2.9653,375993.0],["1998-05-08",2.9653,3.0236,2.9653,3.0153,254456.0],["1998-05-11",3.0153,3.0319,2.9986,2.9986,228473.0],["1998-05-12",2.982,3.0069,2.9736,2.9903,339704.0],["1998-05-13",2.9736,2.9986,2.9486,2.9736,510844.0],["1998-05-14",2.9653,2.9736,2.8987,2.9153,1189178.0],["1998-05-15",2.907,3.0153,2.8653,2.8903,1204638.0],["1998-05-18",2.8737,2.882,2.7987,2.832,874597.0],["1998-05-19",2.8237,2.857,2.782,2.7904,1600172.0],["1998-05-20",2.7904,2.857,2.782,2.857,608332.0],["1998-05-21",2.857,2.8653,2.8237,2.8404,672321.0],["1998-05-22",2.832,2.8653,2.8237,2.832,473266.0],["1998-05-26",2.8404,2.8487,2.8237,2.8404,613270.0],["1998-05-27",2.832,2.882,2.8154,2.857,1108224.0],["1998-05-28",2.857,2.8903,2.857,2.8903,968005.0],["1998-05-29",2.907,2.957,2.8987,2.9486,840670.0],["1998-06-01",2.9486,3.1152,2.9486,3.0736,2256603.0],["1998-06-02",3.1236,3.1236,3.0653,3.0819,834658.0],["1998-06-03",3.0986,3.1236,3.0736,3.0902,1332618.0],["1998-06-04",3.0736,3.0819,2.9986,3.0319,2723642.0],["1998-06-05",3.0153,3.0486,3.0069,3.0486,2144728.0],["1998-06-08",3.1238,3.1763,3.1063,3.1763,5807816.0],["1998-06-09",3.1763,3.1938,3.1588,3.1763,1433111.0],["1998-06-10",3.1763,3.2638,3.1763,3.2551,1182091.0],["1998-06-11",3.2201,3.2551,3.2113,3.2201,964784.0],["1998-06-12",3.2201,3.2638,3.2201,3.2463,541550.0],["1998-06-15",3.2026,3.2551,3.1676,3.2376,1220099.0],["1998-06-16",3.2376,3.2463,3.2201,3.2463,902942.0],["1998-06-17",3.2463,3.2638,3.2376,3.2638,2059051.0],["1998-06-18",3.2638,3.2726,3.2551,3.2638,516856.0],["1998-06-19",3.2638,3.2638,3.2113,3.2463,1117887.0],["1998-06-22",3.2463,3.2813,3.2376,3.2551,381791.0],["1998-06-23",3.2376,3.2551,3.2288,3.2551,307924.0],["1998-06-24",3.2376,3.2463,3.2026,3.2201,1515568.0],["1998-06-25",3.2201,3.2376,3.2113,3.2201,1208503.0],["1998-06-26",3.2201,3.2376,3.2026,3.2376,1699807.0],["1998-06-29",3.2113,3.2463,3.1763,3.2201,656431.0],["1998-06-30",3.2201,3.2201,3.1588,3.1763,747906.0],["1998-07-01",3.1763,3.2026,3.1501,3.2026,594374.0],["1998-07-02",3.2201,3.2201,3.1501,3.1501,726648.0],["1998-07-06",3.1238,3.1501,3.0888,3.1151,717629.0],["1998-07-07",3.0976,3.2026,3.0801,3.1151,1047241.0],["1998-07-08",3.0976,3.1763,3.0888,3.1676,822633.0],["1998-07-09",3.1851,3.2026,3.1326,3.1938,1189178.0],["1998-07-10",3.1851,3.2201,3.1676,3.1938,1224823.0],["1998-07-13",3.1763,3.1851,3.1151,3.1413,889843.0],["1998-07-14",3.1151,3.1501,3.0976,3.1501,1311359.0],["1998-07-15",3.1851,3.2551,3.1851,3.2376,1705604.0],["1998-07-16",3.2201,3.2726,3.2201,3.2638,1000429.0],["1998-07-17",3.2551,3.3076,3.2376,3.3076,1499034.0],["1998-07-20",3.2988,3.3076,3.2726,3.3076,592441.0],["1998-07-21",3.3076,3.3076,3.2376,3.2551,832725.0],["1998-07-22",3.2551,3.2813,3.2376,3.2726,414859.0],["1998-07-23",3.2726,3.2726,3.2113,3.2201,540691.0],["1998-07-24",3.2376,3.2376,3.1676,3.2026,660082.0],["1998-07-27",3.1851,3.2201,3.1238,3.2201,806313.0],["1998-07-28",3.1938,3.1938,3.1326,3.1763,418080.0],["1998-07-29",3.1676,3.1851,3.1501,3.1676,380288.0],["1998-07-30",3.1763,3.2201,3.1501,3.1938,615203.0],["1998-07-31",3.1676,3.2726,3.1588,3.2463,1426240.0],["1998-08-03",3.2376,3.3164,3.2201,3.2988,1843461.0],["1998-08-04",3.3076,3.3164,3.2288,3.2288,670389.0],["1998-08-05",3.2288,3.2901,3.2288,3.2901,1594804.0],["1998-08-06",3.2726,3.3251,3.2726,3.3076,2240283.0],["1998-08-07",3.2813,3.3076,3.2813,3.2901,598883.0],["1998-08-10",3.2901,3.3164,3.2726,3.3164,743612.0],["1998-08-11",3.2813,3.2989,3.2551,3.2901,517071.0],["1998-08-12",3.2901,3.3951,3.2551,3.3688,692506.0],["1998-08-13",3.3601,3.4651,3.3601,3.4301,3430320.0],["1998-08-14",3.5876,3.5964,3.4651,3.4914,8584926.0],["1998-08-17",3.4476,3.5001,3.4389,3.4739,2602534.0],["1998-08-18",3.4651,3.4914,3.4476,3.4651,2523513.0],["1998-08-19",3.4564,3.4651,3.4039,3.4214,1564741.0],["1998-08-20",3.3776,3.4126,3.3426,3.3951,1454370.0],["1998-08-21",3.3601,3.4301,3.3426,3.4214,1810393.0],["1998-08-24",3.4039,3.4301,3.3776,3.3864,1332832.0],["1998-08-25",3.3776,3.4214,3.3514,3.3601,2566244.0],["1998-08-26",3.3514,3.3776,3.3338,3.3601,3429461.0],["1998-08-27",3.3514,3.3951,3.3426,3.3601,1886193.0],["1998-08-28",3.3601,3.3776,3.3251,3.3601,1704960.0],["1998-08-31",3.3514,3.3776,3.2901,3.3076,2540477.0],["1998-09-01",3.2989,3.3164,3.1851,3.2901,1368263.0],["1998-09-02",3.2901,3.3251,3.2726,3.2813,1106077.0],["1998-09-03",3.2726,3.2988,3.2376,3.2813,751986.0],["1998-09-04",3.2813,3.3514,3.2726,3.3514,873094.0],["1998-09-08",3.3956,3.4132,3.3337,3.3867,2708181.0],["1998-09-09",3.369,3.4044,3.3514,3.3867,1303844.0],["1998-09-10",3.3514,3.4221,3.3514,3.4132,1089328.0],["1998-09-11",3.3779,3.4751,3.369,3.4663,2783981.0],["1998-09-14",3.4663,3.4663,3.3956,3.4398,2262186.0],["1998-09-15",3.4309,3.5194,3.4309,3.5194,3126691.0],["1998-09-16",3.5017,3.5636,3.4928,3.5636,878033.0],["1998-09-17",3.537,3.6432,3.5105,3.6432,2465965.0],["1998-09-18",3.6255,3.6432,3.5547,3.5636,914108.0],["1998-09-21",3.537,3.5724,3.5194,3.5547,473910.0],["1998-09-22",3.5547,3.5989,3.5459,3.5636,890487.0],["1998-09-23",3.5547,3.6078,3.5547,3.5547,1935796.0],["1998-09-24",3.5724,3.5901,3.5459,3.5813,2197123.0],["1998-09-25",3.5547,3.5724,3.537,3.5547,955766.0],["1998-09-28",3.5636,3.6078,3.5547,3.5901,1173932.0],["1998-09-29",3.5901,3.6432,3.5901,3.6343,2561950.0],["1998-09-30",3.6078,3.7316,3.6078,3.6608,2149882.0],["1998-10-01",3.6608,3.7051,3.6608,3.6874,1384153.0],["1998-10-02",3.6962,3.8554,3.6874,3.8023,1651492.0],["1998-10-05",3.7846,3.9615,3.7493,3.8819,3128838.0],["1998-10-06",3.9173,3.9261,3.82,3.8731,1174361.0],["1998-10-07",3.8642,3.9261,3.8554,3.8996,1407988.0],["1998-10-08",3.8908,3.9703,3.8908,3.9261,1293966.0],["1998-10-09",3.935,3.935,3.8023,3.8289,1249946.0],["1998-10-12",3.8377,3.9261,3.5282,3.6432,1666094.0],["1998-10-13",3.652,3.7581,3.6343,3.7139,1026627.0],["1998-10-14",3.7139,3.8731,3.6962,3.7758,623363.0],["1998-10-15",3.7846,3.8465,3.7581,3.8289,764870.0],["1998-10-16",3.8819,3.8819,3.6343,3.6697,729654.0],["1998-10-19",3.652,3.6785,3.6343,3.6785,1705604.0],["1998-10-20",3.6785,3.8023,3.6785,3.7935,2645909.0],["1998-10-21",3.7846,3.8642,3.7846,3.8554,2610264.0],["1998-10-22",3.8554,3.8907,3.82,3.8642,744685.0],["1998-10-23",3.8377,3.8642,3.7493,3.7846,1046597.0],["1998-10-26",3.767,3.7935,3.7493,3.7758,531458.0],["1998-10-27",3.7846,3.8112,3.767,3.8023,703457.0],["1998-10-28",3.8112,3.8996,3.8023,3.8112,735881.0],["1998-10-29",3.8289,3.8289,3.7935,3.82,409276.0],["1998-10-30",3.8377,3.8377,3.7846,3.8377,797509.0],["1998-11-02",3.8731,3.8819,3.8377,3.8465,551857.0],["1998-11-03",3.8642,3.9084,3.8465,3.8819,679622.0],["1998-11-04",3.8907,3.9261,3.8112,3.8554,680266.0],["1998-11-05",3.8554,3.9084,3.82,3.8819,684346.0],["1998-11-06",3.8731,3.8819,3.8023,3.8377,686493.0],["1998-11-09",3.8289,3.8465,3.7493,3.7846,519648.0],["1998-11-10",3.82,3.9615,3.82,3.9615,2052609.0],["1998-11-11",3.9526,3.9526,3.8642,3.9173,581061.0],["1998-11-12",3.9084,3.9438,3.8908,3.9261,1120679.0],["1998-11-13",3.9173,3.9526,3.8908,3.9173,311145.0],["1998-11-16",3.9261,3.9438,3.8908,3.9173,394030.0],["1998-11-17",3.9438,3.9526,3.8996,3.8996,675113.0],["1998-11-18",3.8996,3.9438,3.8642,3.9173,1090187.0],["1998-11-19",3.8996,3.935,3.8642,3.9173,264119.0],["1998-11-20",3.9526,3.9526,3.8465,3.8996,316083.0],["1998-11-23",3.9084,3.9615,3.8908,3.9084,341422.0],["1998-11-24",3.935,3.9526,3.8819,3.9173,549495.0],["1998-11-25",3.8996,3.9615,3.8908,3.9438,289242.0],["1998-11-27",3.9438,3.9615,3.9173,3.9261,88469.0],["1998-11-30",3.8996,3.9526,3.8554,3.8642,469186.0],["1998-12-01",3.8642,3.9173,3.8554,3.8996,639253.0],["1998-12-02",3.8819,3.9438,3.8465,3.8554,628946.0],["1998-12-03",3.8377,3.8996,3.8377,3.8819,356023.0],["1998-12-04",3.8996,3.9792,3.8907,3.9703,677045.0],["1998-12-07",3.9615,3.9703,3.9261,3.9438,383938.0],["1998-12-08",4.0506,4.115,4.0414,4.0966,255744.0],["1998-12-09",4.069,4.0966,4.0322,4.0966,261971.0],["1998-12-10",4.0782,4.0782,4.0138,4.023,334765.0],["1998-12-11",4.0046,4.0414,3.9769,4.0414,347649.0],["1998-12-14",4.023,4.0506,3.9769,4.023,597166.0],["1998-12-15",4.0414,4.0598,3.9862,4.0322,748765.0],["1998-12-16",4.0322,4.1427,4.0138,4.1427,1674898.0],["1998-12-17",4.1427,4.1887,4.1058,4.1795,412712.0],["1998-12-18",4.1611,4.2347,4.1242,4.2071,579558.0],["1998-12-21",4.2071,4.2623,4.1887,4.2623,1282800.0],["1998-12-22",4.2531,4.2531,4.1979,4.2255,762079.0],["1998-12-23",4.2071,4.2255,4.1519,4.1703,533176.0],["1998-12-24",4.1427,4.1887,4.1427,4.1611,242431.0],["1998-12-28",4.1611,4.1703,4.1334,4.1427,1152888.0],["1998-12-29",4.1611,4.2163,4.1427,4.1887,554864.0],["1998-12-30",4.1703,4.1795,4.1427,4.1427,313077.0],["1998-12-31",4.1611,4.1611,4.1058,4.1058,786128.0],["1999-01-04",4.1334,4.1795,4.1058,4.1519,740391.0],["1999-01-05",4.1703,4.1979,4.1334,4.1611,341207.0],["1999-01-06",4.1519,4.1703,4.0966,4.1242,656861.0],["1999-01-07",4.0966,4.115,4.0138,4.069,1786987.0],["1999-01-08",4.0414,4.0874,4.0322,4.0414,808246.0],["1999-01-11",4.0322,4.0414,3.9401,3.9769,550569.0],["1999-01-12",3.9401,4.023,3.9309,3.9585,886837.0],["1999-01-13",3.9677,4.0322,3.8849,3.9769,1612411.0],["1999-01-14",3.9493,3.9493,3.8665,3.9125,438265.0],["1999-01-15",3.9217,3.9401,3.9033,3.9401,444277.0],["1999-01-19",3.9677,3.9677,3.8573,3.8941,652566.0],["1999-01-20",3.8941,3.9585,3.8849,3.9217,3218596.0],["1999-01-21",3.9493,3.9769,3.9033,3.9401,651278.0],["1999-01-22",3.9585,3.9862,3.9309,3.9769,552502.0],["1999-01-25",3.9769,3.9954,3.9401,3.9585,387374.0],["1999-01-26",3.9401,3.9769,3.9033,3.9585,1117028.0],["1999-01-27",3.9217,3.9401,3.8389,3.8481,641185.0],["1999-01-28",3.8481,3.9954,3.8481,3.9401,1041014.0],["1999-01-29",3.9677,3.9677,3.8941,3.9309,664591.0],["1999-02-01",3.8941,3.9585,3.8665,3.9401,999785.0],["1999-02-02",3.9125,3.9125,3.7928,3.8481,762508.0],["1999-02-03",3.8573,3.9125,3.8297,3.8389,519863.0],["1999-02-04",3.8297,3.8481,3.7284,3.7652,420442.0],["1999-02-05",3.8204,3.8297,3.7376,3.7928,3459523.0],["1999-02-08",3.8112,3.8481,3.7376,3.802,339059.0],["1999-02-09",3.7836,3.9033,3.756,3.8573,521795.0],["1999-02-10",3.8389,3.8665,3.6824,3.756,942237.0],["1999-02-11",3.7192,3.8481,3.7192,3.8481,1009448.0],["1999-02-12",3.8481,3.8481,3.7284,3.7468,1018682.0],["1999-02-16",3.7652,3.8066,3.7376,3.7744,981748.0],["1999-02-17",3.7928,3.8849,3.7836,3.8481,885763.0],["1999-02-18",3.8665,3.9954,3.8665,3.9493,1037363.0],["1999-02-19",3.9493,3.9493,3.8297,3.8757,932575.0],["1999-02-22",3.8757,3.9585,3.8757,3.9493,320807.0],["1999-02-23",3.9677,3.9677,3.9033,3.9309,428387.0],["1999-02-24",3.9309,3.9677,3.8665,3.8849,849259.0],["1999-02-25",3.8665,3.8941,3.7928,3.8481,1076444.0],["1999-02-26",3.8481,3.8573,3.7468,3.7468,1033713.0],["1999-03-01",3.7836,3.8297,3.7376,3.802,668671.0],["1999-03-02",3.7836,3.9217,3.7468,3.8112,864505.0],["1999-03-03",3.8112,3.8573,3.7836,3.8573,626369.0],["1999-03-04",3.8389,3.8941,3.8297,3.8849,1107151.0],["1999-03-05",3.9217,3.9585,3.9033,3.9125,1082027.0],["1999-03-08",3.9125,3.9497,3.8939,3.8939,2171140.0],["1999-03-09",3.8567,3.9125,3.8196,3.8475,494524.0],["1999-03-10",3.8103,3.8475,3.7824,3.7917,1024694.0],["1999-03-11",3.7917,3.8196,3.7545,3.8196,1457376.0],["1999-03-12",3.8196,3.8939,3.8196,3.8753,280009.0],["1999-03-15",3.8567,3.8753,3.7824,3.801,826283.0],["1999-03-16",3.8103,3.8196,3.7638,3.7917,320378.0],["1999-03-17",3.801,3.8289,3.7731,3.7917,327035.0],["1999-03-18",3.7731,3.8567,3.7638,3.8289,773245.0],["1999-03-19",3.8382,3.866,3.7917,3.801,695083.0],["1999-03-22",3.7731,3.7731,3.7173,3.7638,514709.0],["1999-03-23",3.7824,3.8196,3.7638,3.7731,882113.0],["1999-03-24",3.7731,3.9032,3.7638,3.8289,1675542.0],["1999-03-25",3.866,3.9311,3.866,3.866,1518789.0],["1999-03-26",3.8753,3.8753,3.8289,3.8289,919261.0],["1999-03-29",3.8289,3.8567,3.7917,3.8103,919047.0],["1999-03-30",3.8103,3.8196,3.7359,3.7359,1162766.0],["1999-03-31",3.7359,3.7731,3.6802,3.6802,1447284.0],["1999-04-01",3.6802,3.7731,3.6802,3.7452,948679.0],["1999-04-05",3.7824,3.8103,3.7731,3.7917,624651.0],["1999-04-06",3.7917,3.801,3.7359,3.7545,660296.0],["1999-04-07",3.7359,3.7731,3.7173,3.7452,453940.0],["1999-04-08",3.7545,3.8103,3.7359,3.8103,451364.0],["1999-04-09",3.7917,3.8196,3.7824,3.801,744685.0],["1999-04-12",3.8103,3.8475,3.7917,3.8382,719132.0],["1999-04-13",3.801,3.8475,3.7359,3.7359,686279.0],["1999-04-14",3.7545,3.8289,3.7545,3.7638,825209.0],["1999-04-15",3.7452,3.8846,3.7359,3.8103,556152.0],["1999-04-16",3.7917,3.8567,3.7731,3.8475,480567.0],["1999-04-19",3.8475,3.959,3.8475,3.8846,481426.0],["1999-04-20",3.8753,3.9869,3.8753,3.9776,1401331.0],["1999-04-21",3.9776,4.1077,3.9497,4.0333,794503.0],["1999-04-22",4.0147,4.0147,3.9125,3.9776,384368.0],["1999-04-23",3.9776,4.024,3.959,4.0147,374061.0],["1999-04-26",3.9961,4.0519,3.9776,4.024,632167.0],["1999-04-27",4.0333,4.0519,4.0054,4.0426,1697659.0],["1999-04-28",4.0519,4.0705,4.024,4.0519,2146876.0],["1999-04-29",4.0705,4.182,4.0705,4.1634,511703.0],["1999-04-30",4.1355,4.1634,4.0984,4.1541,475628.0],["1999-05-03",4.1541,4.2378,4.117,4.2378,1175005.0],["1999-05-04",4.2378,4.2657,4.1913,4.2192,568606.0],["1999-05-05",4.2192,4.2935,4.1634,4.2749,1204209.0],["1999-05-06",4.2749,4.3121,4.2564,4.3028,383079.0],["1999-05-07",4.2842,4.3028,4.2192,4.2749,997638.0],["1999-05-10",4.2564,4.3121,4.2564,4.2657,420442.0],["1999-05-11",4.2749,4.3214,4.2657,4.2657,1174361.0],["1999-05-12",4.2657,4.3214,4.2378,4.2471,2261542.0],["1999-05-13",4.2471,4.3028,4.2285,4.2935,2755851.0],["1999-05-14",4.2564,4.3121,4.2285,4.3121,2597380.0],["1999-05-17",4.2935,4.4236,4.2935,4.3865,497101.0],["1999-05-18",4.3493,4.4143,4.3307,4.3772,395534.0],["1999-05-19",4.3772,4.4236,4.3679,4.4236,524587.0],["1999-05-20",4.4422,4.4422,4.3958,4.4051,261971.0],["1999-05-21",4.3958,4.4422,4.3865,4.3958,473481.0],["1999-05-24",4.3958,4.4422,4.3865,4.4236,348293.0],["1999-05-25",4.4236,4.5073,4.4236,4.4422,1098991.0],["1999-05-26",4.4422,4.4887,4.4422,4.4701,518789.0],["1999-05-27",4.4608,4.4794,4.4051,4.4422,1405411.0],["1999-05-28",4.4329,4.5073,4.4236,4.4887,394460.0],["1999-06-01",4.4608,4.4794,4.3958,4.4236,699377.0],["1999-06-02",4.4143,4.4794,4.4143,4.4422,437621.0],["1999-06-03",4.4236,4.4701,4.4051,4.4236,1350655.0],["1999-06-04",4.4329,4.5166,4.4329,4.4701,535108.0],["1999-06-07",4.4515,4.4887,4.4515,4.4608,519648.0],["1999-06-08",4.4608,4.4702,4.4327,4.4608,623577.0],["1999-06-09",4.4233,4.4421,4.3484,4.3858,243504.0],["1999-06-10",4.3858,4.3858,4.2921,4.3296,290960.0],["1999-06-11",4.3202,4.4421,4.3015,4.4233,1199485.0],["1999-06-14",4.4233,4.4983,4.3858,4.4796,581705.0],["1999-06-15",4.4421,4.6108,4.4327,4.5733,1864290.0],["1999-06-16",4.5733,4.667,4.5733,4.6482,818767.0],["1999-06-17",4.7794,4.7794,4.7138,4.7513,3201847.0],["1999-06-18",4.7513,4.7701,4.6764,4.6857,3348078.0],["1999-06-21",4.6857,4.742,4.6576,4.6951,1041872.0],["1999-06-22",4.6857,4.7513,4.6857,4.7232,1144728.0],["1999-06-23",4.7138,4.742,4.6576,4.6857,1266695.0],["1999-06-24",4.6857,4.7138,4.6764,4.6951,558729.0],["1999-06-25",4.6951,4.7326,4.6951,4.7232,1027700.0],["1999-06-28",4.7232,4.742,4.7138,4.7232,815761.0],["1999-06-29",4.7326,4.742,4.6201,4.6764,1635173.0],["1999-06-30",4.6482,4.6764,4.6014,4.6108,990981.0],["1999-07-01",4.592,4.6857,4.592,4.667,375349.0],["1999-07-02",4.6389,4.7232,4.6389,4.7232,1776895.0],["1999-07-06",4.7232,4.742,4.7138,4.7326,1025768.0],["1999-07-07",4.7607,4.7982,4.742,4.7607,681340.0],["1999-07-08",4.742,4.7513,4.6857,4.7045,2592227.0],["1999-07-09",4.7045,4.7232,4.592,4.6764,2508911.0],["1999-07-12",4.6764,4.6764,4.592,4.6014,3932145.0],["1999-07-13",4.6014,4.6201,4.592,4.6014,974232.0],["1999-07-14",4.5733,4.592,4.4983,4.5452,1601031.0],["1999-07-15",4.5639,4.5639,4.5452,4.5639,3991840.0],["1999-07-16",4.5545,4.5639,4.517,4.5452,568821.0],["1999-07-19",4.5077,4.5545,4.4983,4.5264,8832295.0],["1999-07-20",4.5077,4.5545,4.4983,4.5264,442130.0],["1999-07-21",4.4889,4.5264,4.4608,4.517,327035.0],["1999-07-22",4.4983,4.5545,4.4983,4.5452,482499.0],["1999-07-23",4.5264,4.5639,4.517,4.5358,245008.0],["1999-07-26",4.517,4.5733,4.517,4.5545,572257.0],["1999-07-27",4.5264,4.5545,4.4983,4.4983,463388.0],["1999-07-28",4.517,4.5264,4.4046,4.4514,271634.0],["1999-07-29",4.414,4.414,4.3202,4.3577,319734.0],["1999-07-30",4.3577,4.4046,4.3202,4.339,317801.0],["1999-08-02",4.3484,4.4233,4.2921,4.414,307924.0],["1999-08-03",4.414,4.4514,4.3577,4.414,15254456.0],["1999-08-04",4.414,4.4983,4.3765,4.4233,937513.0],["1999-08-05",4.414,4.4327,4.4046,4.4327,642259.0],["1999-08-06",4.4327,4.4421,4.3202,4.3671,401331.0],["1999-08-09",4.3109,4.3577,4.2828,4.3577,626584.0],["1999-08-10",4.3484,4.3858,4.2734,4.2921,319090.0],["1999-08-11",4.2734,4.339,4.2546,4.339,229547.0],["1999-08-12",4.3015,4.3015,4.1703,4.1703,467898.0],["1999-08-13",4.189,4.2921,4.1797,4.264,441486.0],["1999-08-16",4.2265,4.2265,4.1609,4.189,389736.0],["1999-08-17",4.1984,4.2172,4.1703,4.2172,255959.0],["1999-08-18",4.1797,4.2265,4.1703,4.2265,166201.0],["1999-08-19",4.1422,4.2172,4.1328,4.2078,577840.0],["1999-08-20",4.2359,4.3109,4.2359,4.2734,417436.0],["1999-08-23",4.264,4.2828,4.1984,4.1984,1522654.0],["1999-08-24",4.1984,4.2546,4.189,4.2359,764441.0],["1999-08-25",4.264,4.339,4.2359,4.3202,646768.0],["1999-08-26",4.2828,4.3015,4.2359,4.2359,453511.0],["1999-08-27",4.2546,4.3015,4.2172,4.2546,545201.0],["1999-08-30",4.2546,4.3015,4.2359,4.2359,341207.0],["1999-08-31",4.2265,4.2359,4.1797,4.1984,479923.0],["1999-09-01",4.1797,4.2265,4.1797,4.2078,663947.0],["1999-09-02",4.189,4.1984,4.1422,4.1516,499893.0],["1999-09-03",4.189,4.2546,4.189,4.2359,874383.0],["1999-09-07",4.2359,4.264,4.1328,4.1703,511059.0],["1999-09-08",4.123,4.1798,4.1041,4.123,562379.0],["1999-09-09",4.0946,4.1514,4.0946,4.1325,383294.0],["1999-09-10",4.1608,4.1892,4.1419,4.1608,502469.0],["1999-09-13",4.1608,4.1608,4.0946,4.1136,299764.0],["1999-09-14",4.1041,4.1136,4.0568,4.0663,567747.0],["1999-09-15",4.0852,4.1419,4.019,4.0285,731802.0],["1999-09-16",4.0284,4.0852,4.0284,4.0474,429246.0],["1999-09-17",4.0568,4.1325,4.0379,4.0852,613915.0],["1999-09-20",4.0757,4.0946,4.0474,4.0568,215804.0],["1999-09-21",4.0285,4.0379,3.9812,3.9906,342495.0],["1999-09-22",3.9812,4.0474,3.9812,4.0095,505905.0],["1999-09-23",4.0095,4.0474,3.9528,3.9812,743182.0],["1999-09-24",3.9812,4.019,3.8961,3.9339,604037.0],["1999-09-27",3.9812,4.0001,3.9528,3.9906,704960.0],["1999-09-28",3.9717,3.9717,3.8393,3.9244,866438.0],["1999-09-29",3.9717,3.9812,3.9339,3.9812,930642.0],["1999-09-30",4.0095,4.0946,3.9906,4.0946,805454.0],["1999-10-01",4.0946,4.1608,4.019,4.1514,831222.0],["1999-10-04",4.2081,4.3121,4.1514,4.3027,796650.0],["1999-10-05",4.2838,4.3027,4.1325,4.1798,542839.0],["1999-10-06",4.1892,4.2081,4.1608,4.1892,187889.0],["1999-10-07",4.1703,4.1703,4.1041,4.1325,347649.0],["1999-10-08",4.1325,4.1608,4.0568,4.0663,990981.0],["1999-10-11",4.0285,4.0285,3.9717,4.0001,358600.0],["1999-10-12",3.9623,4.0095,3.915,3.9906,321237.0],["1999-10-13",3.9717,4.0001,3.9339,3.9717,312433.0],["1999-10-14",3.9528,4.0379,3.9339,4.019,515568.0],["1999-10-15",4.0568,4.0568,3.8771,3.9339,472622.0],["1999-10-18",3.9055,3.9906,3.9055,3.9812,378355.0],["1999-10-19",4.0001,4.019,3.8582,3.915,367833.0],["1999-10-20",3.9055,3.9528,3.8677,3.9528,331759.0],["1999-10-21",3.9339,3.9906,3.8677,3.9528,347005.0],["1999-10-22",3.9339,3.9906,3.8866,3.9433,428387.0],["1999-10-25",3.915,4.0095,3.8771,3.9717,243504.0],["1999-10-26",3.9717,4.0568,3.9339,3.9433,412927.0],["1999-10-27",3.9528,4.0663,3.9528,4.0379,425811.0],["1999-10-28",4.1041,4.1798,4.0379,4.0946,1312218.0],["1999-10-29",4.123,4.123,4.0474,4.0946,566459.0],["1999-11-01",4.0757,4.1136,4.0568,4.0946,360747.0],["1999-11-02",4.0946,4.1703,4.0474,4.0852,608976.0],["1999-11-03",4.0852,4.0946,3.9906,4.0663,617135.0],["1999-11-04",4.0568,4.0568,3.9717,4.0285,804381.0],["1999-11-05",4.0568,4.0946,4.0001,4.0285,245652.0],["1999-11-08",4.0285,4.0285,3.9812,4.0001,801160.0],["1999-11-09",3.9623,3.9623,3.8866,3.8961,368907.0],["1999-11-10",3.8772,3.9339,3.8582,3.8677,515783.0],["1999-11-11",3.8677,3.915,3.8582,3.8582,609835.0],["1999-11-12",3.8961,3.915,3.8582,3.8677,496672.0],["1999-11-15",3.8582,3.8772,3.8582,3.8677,289027.0],["1999-11-16",3.8677,3.8866,3.8204,3.8677,980674.0],["1999-11-17",3.8488,3.8677,3.8393,3.8582,316942.0],["1999-11-18",3.8393,3.8677,3.7448,3.792,608546.0],["1999-11-19",3.7542,3.7542,3.6975,3.7069,1276143.0],["1999-11-22",3.7069,3.7258,3.6597,3.6597,474554.0],["1999-11-23",3.6786,3.6975,3.5745,3.6124,509770.0],["1999-11-24",3.5935,3.6313,3.5651,3.6029,422590.0],["1999-11-26",3.6029,3.6029,3.5651,3.5651,104788.0],["1999-11-29",3.4989,3.4989,3.3476,3.3854,3910887.0],["1999-11-30",3.4327,3.5083,3.3949,3.4894,1010307.0],["1999-12-01",3.4611,3.48,3.4232,3.4516,558514.0],["1999-12-02",3.4611,3.5083,3.4516,3.4705,701310.0],["1999-12-03",3.4705,3.5462,3.4611,3.4705,580631.0],["1999-12-06",3.4422,3.4894,3.3949,3.4232,359459.0],["1999-12-07",3.3854,3.4611,3.3476,3.3949,597380.0],["1999-12-08",3.3949,3.4044,3.2897,3.2897,2039296.0],["1999-12-09",3.3375,3.3471,3.194,3.2323,1004080.0],["1999-12-10",3.2323,3.2992,3.2036,3.2036,355164.0],["1999-12-13",3.2036,3.2132,3.1175,3.1175,839596.0],["1999-12-14",3.1271,3.2036,3.1271,3.1654,951900.0],["1999-12-15",3.1654,3.2705,3.1558,3.2514,1973373.0],["1999-12-16",3.2419,3.3566,3.2323,3.2801,2828216.0],["1999-12-17",3.2897,3.4044,3.2514,3.3949,2944600.0],["1999-12-20",3.3757,3.4427,3.3662,3.3662,1117672.0],["1999-12-21",3.3662,3.5288,3.3566,3.3853,1220528.0],["1999-12-22",3.3949,3.4618,3.3662,3.3662,1150097.0],["1999-12-23",3.3662,3.4809,3.3662,3.4427,383723.0],["1999-12-27",3.4809,3.5288,3.4618,3.5096,711832.0],["1999-12-28",3.5001,3.5288,3.4427,3.4905,718918.0],["1999-12-29",3.4618,3.4618,3.414,3.4522,426670.0],["1999-12-30",3.4427,3.5383,3.4427,3.5192,412283.0],["1999-12-31",3.5001,3.5096,3.4809,3.5001,169208.0],["2000-01-03",3.5096,3.5192,3.3853,3.3949,1662658.0],["2000-01-04",3.414,3.5574,3.414,3.4809,980030.0],["2000-01-05",3.4809,3.6244,3.4714,3.5574,913034.0],["2000-01-06",3.5766,3.5957,3.4809,3.5096,704746.0],["2000-01-07",3.5479,3.6148,3.5383,3.5766,506120.0],["2000-01-10",3.567,3.6435,3.5288,3.5383,472407.0],["2000-01-11",3.567,3.6339,3.4809,3.5096,696371.0],["2000-01-12",3.5001,3.567,3.5001,3.5288,606399.0],["2000-01-13",3.5383,3.6339,3.5383,3.5479,667382.0],["2000-01-14",3.5766,3.6053,3.5096,3.5288,738244.0],["2000-01-18",3.5096,3.5288,3.4331,3.5001,812111.0],["2000-01-19",3.5001,3.5574,3.4905,3.5192,710329.0],["2000-01-20",3.5192,3.567,3.5192,3.5383,534464.0],["2000-01-21",3.6053,3.6722,3.5766,3.6148,1102641.0],["2000-01-24",3.6148,3.6435,3.567,3.5957,1135710.0],["2000-01-25",3.5766,3.6053,3.4714,3.4905,716770.0],["2000-01-26",3.4905,3.5479,3.4618,3.4618,986043.0],["2000-01-27",3.5001,3.6053,3.5001,3.5479,1039081.0],["2000-01-28",3.5192,3.5288,3.3757,3.3949,852265.0],["2000-01-31",3.5192,3.5766,3.4714,3.5479,833799.0],["2000-02-01",3.5574,3.5574,3.5096,3.5288,506335.0],["2000-02-02",3.5001,3.5479,3.4905,3.5288,394889.0],["2000-02-03",3.5001,3.6053,3.4809,3.5957,867511.0],["2000-02-04",3.567,3.5861,3.3853,3.4331,475199.0],["2000-02-07",3.4427,3.4809,3.3949,3.4044,419583.0],["2000-02-08",3.4236,3.5096,3.4044,3.414,399613.0],["2000-02-09",3.3949,3.4427,3.2992,3.3853,677689.0],["2000-02-10",3.3757,3.414,3.3184,3.3757,605970.0],["2000-02-11",3.3566,3.3662,3.2992,3.3375,338415.0],["2000-02-14",3.3566,3.4236,3.3471,3.3853,579558.0],["2000-02-15",3.4236,3.4809,3.4236,3.4427,689070.0],["2000-02-16",3.4331,3.4427,3.3375,3.3853,499678.0],["2000-02-17",3.3853,3.3853,3.2897,3.3279,571827.0],["2000-02-18",3.2897,3.2992,3.2036,3.2227,689500.0],["2000-02-22",3.2419,3.2801,3.2036,3.2132,255315.0],["2000-02-23",3.2132,3.2132,3.1367,3.1558,324458.0],["2000-02-24",3.1845,3.1845,2.955,3.108,696371.0],["2000-02-25",3.0602,3.1462,3.0315,3.0506,681555.0],["2000-02-28",3.0028,3.1271,3.0028,3.108,694009.0],["2000-02-29",3.1175,3.1175,3.0219,3.0793,506764.0],["2000-03-01",3.0506,3.1175,3.0315,3.0889,551643.0],["2000-03-02",3.0889,3.1175,3.0506,3.108,642259.0],["2000-03-03",3.108,3.1654,3.0889,3.1462,234486.0],["2000-03-06",3.0984,3.108,2.9837,2.9932,401976.0],["2000-03-07",2.9837,3.0602,2.8785,2.955,860640.0],["2000-03-08",2.8797,3.0058,2.8506,2.8894,6123041.0],["2000-03-09",2.9476,2.9767,2.8991,2.9767,612411.0],["2000-03-10",2.9282,3.0252,2.9088,2.9864,534679.0],["2000-03-13",2.9282,2.9573,2.8797,2.8991,474554.0],["2000-03-14",2.8797,2.8991,2.8603,2.87,349367.0],["2000-03-15",2.9088,3.1124,2.8991,3.093,995920.0],["2000-03-16",3.093,3.3354,3.0446,3.2967,828645.0],["2000-03-17",3.1609,3.2385,3.1415,3.1609,680910.0],["2000-03-20",3.1221,3.2385,3.1221,3.2094,595448.0],["2000-03-21",3.1803,3.2191,3.1318,3.1706,294396.0],["2000-03-22",3.1318,3.1415,3.0446,3.0737,564956.0],["2000-03-23",3.0833,3.2191,3.0543,3.2094,887481.0],["2000-03-24",3.2094,3.2579,3.2094,3.2579,556152.0],["2000-03-27",3.2288,3.2482,3.2191,3.2288,343139.0],["2000-03-28",3.2191,3.2385,3.093,3.1221,442774.0],["2000-03-29",3.1221,3.2482,3.1221,3.1706,503543.0],["2000-03-30",3.19,3.2579,3.1512,3.2288,422160.0],["2000-03-31",3.19,3.2773,3.1124,3.2482,827142.0],["2000-04-03",3.2482,3.2579,3.1609,3.2288,556367.0],["2000-04-04",3.2482,3.3257,3.1609,3.2773,684561.0],["2000-04-05",3.2385,3.4033,3.2191,3.287,495383.0],["2000-04-06",3.3354,3.3451,3.2773,3.3064,364183.0],["2000-04-07",3.2676,3.3161,3.2385,3.2967,581275.0],["2000-04-10",3.2579,3.3354,3.2288,3.3257,294825.0],["2000-04-11",3.3645,3.3936,3.3161,3.3839,531243.0],["2000-04-12",3.3451,3.5003,3.3451,3.4421,689285.0],["2000-04-13",3.4033,3.5585,3.3839,3.5294,340777.0],["2000-04-14",3.5294,3.5972,3.4227,3.4421,416148.0],["2000-04-17",3.4033,3.4712,3.3354,3.4712,625295.0],["2000-04-18",3.4324,3.4421,3.3645,3.3742,671248.0],["2000-04-19",3.4033,3.4033,3.2773,3.3645,433111.0],["2000-04-20",3.3451,3.4712,3.3451,3.4712,533391.0],["2000-04-24",3.4324,3.7427,3.4227,3.6942,1228259.0],["2000-04-25",3.636,3.7621,3.5681,3.7621,1098776.0],["2000-04-26",3.733,3.8784,3.6554,3.8687,554005.0],["2000-04-27",3.8009,3.8396,3.7039,3.7718,518145.0],["2000-04-28",3.7233,3.7621,3.636,3.7039,625295.0],["2000-05-01",3.6651,3.7039,3.6554,3.6845,533391.0],["2000-05-02",3.6457,3.6748,3.4906,3.5197,468542.0],["2000-05-03",3.5197,3.5875,3.4712,3.5585,386300.0],["2000-05-04",3.5391,3.6651,3.4906,3.6263,362465.0],["2000-05-05",3.5875,3.5875,3.4712,3.4712,470689.0],["2000-05-08",3.51,3.6748,3.4809,3.5875,404338.0],["2000-05-09",3.5875,3.6457,3.51,3.6457,512991.0],["2000-05-10",3.6457,3.733,3.5972,3.6748,404767.0],["2000-05-11",3.636,3.7427,3.636,3.733,420442.0],["2000-05-12",3.733,3.733,3.5585,3.6263,926992.0],["2000-05-15",3.5875,3.7815,3.5875,3.7524,738673.0],["2000-05-16",3.7136,3.733,3.636,3.6845,469401.0],["2000-05-17",3.6554,3.6748,3.5488,3.6166,743826.0],["2000-05-18",3.6069,3.7621,3.5972,3.6554,554219.0],["2000-05-19",3.6166,3.6942,3.5972,3.6554,319304.0],["2000-05-22",3.6748,3.7427,3.6651,3.7427,426025.0],["2000-05-23",3.7524,3.7524,3.6263,3.6651,274426.0],["2000-05-24",3.6651,3.7524,3.6651,3.7427,462959.0],["2000-05-25",3.7136,3.7233,3.6069,3.6457,297187.0],["2000-05-26",3.6457,3.733,3.6263,3.7039,513635.0],["2000-05-30",3.6651,3.7039,3.5681,3.6166,527593.0],["2000-05-31",3.636,3.7039,3.6166,3.6651,621860.0],["2000-06-01",3.636,3.6554,3.5681,3.6554,418295.0],["2000-06-02",3.6457,3.6457,3.5875,3.636,269702.0],["2000-06-05",3.6748,3.6748,3.4809,3.5197,374705.0],["2000-06-06",3.5197,3.6554,3.5197,3.6166,508482.0],["2000-06-07",3.5896,3.668,3.5896,3.6484,2091905.0],["2000-06-08",3.6484,3.6484,3.5405,3.5601,619712.0],["2000-06-09",3.5896,3.6386,3.5601,3.6092,245437.0],["2000-06-12",3.5798,3.7073,3.5798,3.668,664806.0],["2000-06-13",3.668,3.7465,3.668,3.7269,468542.0],["2000-06-14",3.7073,3.7171,3.6092,3.619,266695.0],["2000-06-15",3.619,3.7367,3.619,3.7171,381361.0],["2000-06-16",3.6386,3.7367,3.6288,3.6435,554864.0],["2000-06-19",3.6386,3.668,3.5601,3.5994,317157.0],["2000-06-20",3.5896,3.6092,3.5405,3.5798,325531.0],["2000-06-21",3.5798,3.6484,3.5699,3.5798,528022.0],["2000-06-22",3.5798,3.5798,3.5013,3.5111,324243.0],["2000-06-23",3.5405,3.5994,3.5209,3.5405,270346.0],["2000-06-26",3.5798,3.6484,3.5503,3.6386,436977.0],["2000-06-27",3.6582,3.668,3.5111,3.5405,442774.0],["2000-06-28",3.5601,3.668,3.4523,3.6509,538759.0],["2000-06-29",3.5896,3.6778,3.5798,3.5994,549281.0],["2000-06-30",3.5699,3.7171,3.4326,3.4424,1354520.0],["2000-07-03",3.4424,3.5798,3.4424,3.5601,309641.0],["2000-07-05",3.5994,3.6386,3.4719,3.4915,1575907.0],["2000-07-06",3.4621,3.5307,3.4621,3.4915,313507.0],["2000-07-07",3.5209,3.5601,3.5013,3.5307,280223.0],["2000-07-10",3.5307,3.5896,3.5307,3.5503,385656.0],["2000-07-11",3.5307,3.5994,3.5209,3.5896,672536.0],["2000-07-12",3.5699,3.5798,3.5307,3.5307,336912.0],["2000-07-13",3.5307,3.5601,3.5111,3.5503,285592.0],["2000-07-14",3.5601,3.5699,3.4915,3.5307,365257.0],["2000-07-17",3.5307,3.5699,3.5111,3.5699,454799.0],["2000-07-18",3.5503,3.5896,3.5405,3.5798,333691.0],["2000-07-19",3.5896,3.6484,3.5601,3.619,449002.0],["2000-07-20",3.6582,3.6582,3.6092,3.6386,411638.0],["2000-07-21",3.619,3.6778,3.5994,3.619,364827.0],["2000-07-24",3.5798,3.6484,3.5307,3.6386,600387.0],["2000-07-25",3.6582,3.6974,3.6386,3.6778,467898.0],["2000-07-26",3.7073,3.9034,3.7073,3.8838,2056474.0],["2000-07-27",3.9426,4.0407,3.9328,3.9622,1457805.0],["2000-07-28",3.9721,4.0505,3.923,4.0407,916470.0],["2000-07-31",4.0799,4.2663,4.0799,4.2369,1463388.0],["2000-08-01",4.2172,4.2859,4.1878,4.227,866223.0],["2000-08-02",4.2172,4.2859,4.2172,4.2761,1637535.0],["2000-08-03",4.2859,4.3938,4.2859,4.357,715697.0],["2000-08-04",4.3349,4.433,4.2271,4.4134,554649.0],["2000-08-07",4.4232,4.5605,4.3938,4.5433,684346.0],["2000-08-08",4.5409,4.6684,4.5311,4.6684,1207859.0],["2000-08-09",4.6292,4.6782,4.5899,4.6586,1691003.0],["2000-08-10",4.6292,4.639,4.5409,4.563,1611338.0],["2000-08-11",4.5801,4.6586,4.5507,4.6316,616062.0],["2000-08-14",4.6194,4.7469,4.5507,4.6194,472407.0],["2000-08-15",4.6488,4.6978,4.6095,4.6684,374705.0],["2000-08-16",4.639,4.7076,4.6095,4.7076,919261.0],["2000-08-17",4.7076,4.7665,4.6488,4.7468,593086.0],["2000-08-18",4.737,4.7665,4.7076,4.7174,355808.0],["2000-08-21",4.7174,4.737,4.6292,4.7076,905948.0],["2000-08-22",4.6978,4.737,4.6684,4.737,374919.0],["2000-08-23",4.7076,4.894,4.7076,4.894,1674039.0],["2000-08-24",4.8645,4.8842,4.8253,4.8743,590509.0],["2000-08-25",4.8744,5.0411,4.8744,5.0411,1493021.0],["2000-08-28",5.0411,5.2667,5.0411,5.1686,2131630.0],["2000-08-29",5.149,5.2078,5.0607,5.198,1475628.0],["2000-08-30",5.1588,5.2274,5.1195,5.2274,1318231.0],["2000-08-31",5.198,5.2667,5.149,5.2593,1815976.0],["2000-09-01",5.2372,5.3353,5.2078,5.3255,1149452.0],["2000-09-05",5.3451,5.4922,5.3157,5.4922,1729010.0],["2000-09-06",5.5242,5.7812,5.5045,5.7515,5582134.0],["2000-09-07",5.7417,5.8306,5.6329,5.8306,2943526.0],["2000-09-08",5.8306,6.2061,5.8207,6.1518,1973803.0],["2000-09-11",6.1468,6.6113,6.1468,6.4729,2686279.0],["2000-09-12",6.5224,6.552,6.2852,6.3247,2792785.0],["2000-09-13",6.305,6.3247,6.1666,6.2061,1739317.0],["2000-09-14",6.2061,6.216,6.048,6.137,1769379.0],["2000-09-15",6.137,6.2654,6.1172,6.2481,2196049.0],["2000-09-18",6.2259,6.2951,6.1567,6.2358,1811681.0],["2000-09-19",6.1765,6.2061,5.9689,5.9986,1350225.0],["2000-09-20",5.9393,5.9788,5.6824,5.7417,1362250.0],["2000-09-21",5.7219,5.9097,5.6033,5.6922,964355.0],["2000-09-22",5.7021,5.9788,5.6922,5.9689,1201202.0],["2000-09-25",5.9689,6.1666,5.9689,6.1666,1332403.0],["2000-09-26",6.2852,6.6014,6.2259,6.4433,1772600.0],["2000-09-27",6.4334,6.6607,6.2654,6.5742,1436977.0],["2000-09-28",6.6014,6.7398,6.4927,6.5619,1360962.0],["2000-09-29",6.6014,6.7101,6.5718,6.6039,1745759.0],["2000-10-02",6.6409,6.9275,6.4631,6.9177,1413786.0],["2000-10-03",6.8781,7.0857,6.6508,6.72,1906377.0],["2000-10-04",6.7892,6.9275,6.3741,6.4828,1388233.0],["2000-10-05",6.4828,6.6508,6.2852,6.3642,2693150.0],["2000-10-06",6.3544,6.4631,6.2852,6.4532,2953618.0],["2000-10-09",6.4235,6.6113,6.2852,6.3346,1414859.0],["2000-10-10",6.3445,6.5421,6.3445,6.5421,1508911.0],["2000-10-11",6.6113,6.72,6.5026,6.6508,1252094.0],["2000-10-12",6.6212,6.7793,6.473,6.6014,1261971.0],["2000-10-13",6.641,6.7101,6.5718,6.6113,945244.0],["2000-10-16",6.6508,6.7892,6.6508,6.7892,776895.0],["2000-10-17",6.8287,6.8979,6.72,6.7991,1007301.0],["2000-10-18",6.8188,6.8682,6.5619,6.6805,1863646.0],["2000-10-19",6.6508,6.6508,6.4631,6.552,1261542.0],["2000-10-20",6.5125,6.6113,6.2951,6.3148,1240498.0],["2000-10-23",6.3544,6.6311,6.305,6.5619,1925274.0],["2000-10-24",6.6014,6.6706,6.4631,6.5322,856131.0],["2000-10-25",6.6607,6.6805,6.2951,6.3642,931501.0],["2000-10-26",6.3445,6.4038,6.1765,6.1962,1747692.0],["2000-10-27",6.1864,6.384,6.0579,6.3642,1104574.0],["2000-10-30",6.3642,6.6805,6.3642,6.6607,1018252.0],["2000-10-31",6.6508,6.6508,6.4038,6.5125,982392.0],["2000-11-01",6.6014,6.7497,6.5421,6.7299,1620786.0],["2000-11-02",6.7497,6.7793,6.5817,6.5817,781404.0],["2000-11-03",6.5224,6.6904,6.3741,6.4038,1289886.0],["2000-11-06",6.3939,6.5421,6.3247,6.3642,666094.0],["2000-11-07",6.384,6.384,6.2555,6.2753,1298475.0],["2000-11-08",6.2852,6.3049,6.2358,6.2852,1867511.0],["2000-11-09",6.3247,6.3939,6.1468,6.216,1709255.0],["2000-11-10",6.216,6.2358,6.1271,6.1271,1506335.0],["2000-11-13",6.1666,6.2753,6.0974,6.1172,993558.0],["2000-11-14",6.1271,6.1271,5.9393,5.9986,854842.0],["2000-11-15",6.0085,6.0579,5.9887,6.0184,1267554.0],["2000-11-16",6.0777,6.1567,6.0381,6.137,692935.0],["2000-11-17",6.384,6.4631,6.3049,6.4433,1849689.0],["2000-11-20",6.4532,6.5817,6.4532,6.5322,1244793.0],["2000-11-21",6.5224,6.5322,6.3642,6.5125,878677.0],["2000-11-22",6.473,6.6014,6.473,6.5718,651278.0],["2000-11-24",6.5718,6.6409,6.4927,6.4927,334765.0],["2000-11-27",6.5026,6.5026,6.3247,6.3247,1136139.0],["2000-11-28",6.3346,6.4038,6.3148,6.3642,1102212.0],["2000-11-29",6.3445,6.6113,6.3445,6.5718,933434.0],["2000-11-30",6.6113,6.6904,6.5224,6.6014,611123.0],["2000-12-01",6.6014,6.6805,6.5125,6.6508,600601.0],["2000-12-04",6.6311,6.7694,6.6311,6.7101,747906.0],["2000-12-05",6.7497,6.7497,6.5619,6.6706,575048.0],["2000-12-06",6.6929,6.7724,6.6233,6.6829,2562379.0],["2000-12-07",6.7028,6.7923,6.6929,6.7327,605755.0],["2000-12-08",6.7426,6.7426,6.5238,6.7028,951686.0],["2000-12-11",6.7426,6.7824,6.6233,6.6829,598024.0],["2000-12-12",6.673,6.8421,6.673,6.7525,574189.0],["2000-12-13",6.7525,6.9117,6.7128,6.8619,546919.0],["2000-12-14",6.7824,6.7923,6.5835,6.6133,879536.0],["2000-12-15",6.6133,6.7128,6.5039,6.5636,1117672.0],["2000-12-18",6.5039,6.7128,6.494,6.6432,882328.0],["2000-12-19",6.6431,6.7525,6.5934,6.673,636676.0],["2000-12-20",6.673,6.9713,6.673,6.9415,1582134.0],["2000-12-21",6.9415,7.1404,6.9415,7.1106,1474984.0],["2000-12-22",7.1205,7.1503,7.0509,7.1503,1509126.0],["2000-12-26",7.1603,7.2995,7.0708,7.2896,675327.0],["2000-12-27",7.2896,7.3393,7.1702,7.2697,854627.0],["2000-12-28",7.2697,7.2697,7.1304,7.1802,1109942.0],["2000-12-29",7.1802,7.2001,7.0907,7.1901,709899.0],["2001-01-02",7.1503,7.1503,6.8719,6.8918,738029.0],["2001-01-03",6.9415,7.0608,6.4641,6.5238,1617350.0],["2001-01-04",6.4443,6.4443,5.6288,5.7282,3584067.0],["2001-01-05",5.8476,6.0763,5.7879,5.9172,2442774.0],["2001-01-08",5.9072,6.1161,5.9072,6.1061,1123255.0],["2001-01-09",6.1459,6.1459,5.9967,6.0663,1183595.0],["2001-01-10",6.0664,6.1161,5.8873,6.0067,844320.0],["2001-01-11",5.9967,6.0067,5.6089,5.6089,984969.0],["2001-01-12",5.5691,5.7581,5.4796,5.7183,1652137.0],["2001-01-16",5.6884,5.6884,5.3901,5.5393,1856560.0],["2001-01-17",5.5791,5.6387,5.4,5.6089,1612411.0],["2001-01-18",5.6586,5.7879,5.6188,5.7282,624436.0],["2001-01-19",5.6089,5.8078,5.5791,5.7382,1039510.0],["2001-01-22",5.778,5.957,5.6387,5.8873,1277647.0],["2001-01-23",5.9669,6.2056,5.9669,6.126,1475199.0],["2001-01-24",6.4443,6.6929,6.4144,6.6432,3387803.0],["2001-01-25",6.7625,7.0012,6.7327,6.852,1555937.0],["2001-01-26",6.8122,6.9415,6.7625,6.8619,1749839.0],["2001-01-29",6.8214,6.9327,6.6909,6.7466,1236848.0],["2001-01-30",6.7466,6.7864,6.5859,6.6368,1015246.0],["2001-01-31",6.6209,6.6813,6.4793,6.675,1085892.0],["2001-02-01",6.5954,6.6272,6.492,6.5715,934937.0],["2001-02-02",6.5715,6.7641,6.5715,6.7593,1693580.0],["2001-02-05",6.7593,6.8914,6.7307,6.7466,642688.0],["2001-02-06",6.6829,6.8405,6.6145,6.8405,969938.0],["2001-02-07",6.8898,7.0887,6.8898,7.0155,1043161.0],["2001-02-08",7.0155,7.1651,6.9884,7.0521,791926.0],["2001-02-09",7.0648,7.2589,7.0521,7.1921,1608546.0],["2001-02-12",7.1603,7.1921,6.9725,7.0505,1418510.0],["2001-02-13",7.0664,7.1587,6.9693,7.0966,935796.0],["2001-02-14",7.0966,7.1969,7.0012,7.0728,1098347.0],["2001-02-15",7.0887,7.0887,6.9312,7.0075,1162980.0],["2001-02-16",7.0473,7.1523,6.9853,7.0171,1664591.0],["2001-02-20",7.0012,7.1841,6.9853,7.1794,811252.0],["2001-02-21",7.1985,7.3751,7.1969,7.2971,2442774.0],["2001-02-22",7.2876,7.4149,7.2001,7.2748,868585.0],["2001-02-23",7.2748,7.3051,7.0314,7.1444,519004.0],["2001-02-26",7.1603,7.3433,7.1587,7.2526,899506.0],["2001-02-27",7.251,7.3894,7.2001,7.2717,595233.0],["2001-02-28",7.2876,7.3512,7.1603,7.2701,790852.0],["2001-03-01",7.2701,7.3274,7.2239,7.3035,675757.0],["2001-03-02",7.2717,7.3512,7.1953,7.3035,453940.0],["2001-03-05",7.2717,7.3751,7.2653,7.3003,404767.0],["2001-03-06",7.3162,7.3321,7.2144,7.2876,909169.0],["2001-03-07",7.2708,7.474,7.218,7.4068,3671033.0],["2001-03-08",7.4052,7.482,7.362,7.458,680052.0],["2001-03-09",7.45,7.45,7.3172,7.3828,583423.0],["2001-03-12",7.41,7.4788,7.3524,7.3556,931286.0],["2001-03-13",7.362,7.362,7.1683,7.2548,1166846.0],["2001-03-14",7.202,7.202,6.9555,7.0387,998067.0],["2001-03-15",6.8018,6.8819,6.7026,6.8387,3252738.0],["2001-03-16",6.9923,6.9923,6.9923,6.9923,1638179.0],["2001-03-19",6.9763,7.0115,6.9315,6.9491,729440.0],["2001-03-20",6.9491,7.0019,6.8339,6.9459,963281.0],["2001-03-21",6.9059,7.0339,6.8819,6.8979,1151814.0],["2001-03-22",6.8979,6.9139,6.6018,6.797,2209792.0],["2001-03-23",6.757,6.8259,6.6418,6.8018,588362.0],["2001-03-26",6.7618,7.0403,6.7538,7.0339,1284733.0],["2001-03-27",6.8819,7.0579,6.8419,6.8819,1911960.0],["2001-03-28",6.8018,6.9299,6.7842,6.8979,1286665.0],["2001-03-29",6.8819,6.9219,6.7682,6.9011,1397251.0],["2001-03-30",6.9059,7.0419,6.9059,7.0355,946103.0],["2001-04-02",7.0467,7.2852,7.0467,7.2852,1164054.0],["2001-04-03",7.2852,7.402,7.1379,7.402,2132918.0],["2001-04-04",7.426,7.442,7.282,7.362,2218810.0],["2001-04-05",7.378,7.418,7.266,7.418,1841958.0],["2001-04-06",7.418,7.498,7.1219,7.4036,3877604.0],["2001-04-09",7.5044,7.8565,7.4964,7.7301,2564527.0],["2001-04-10",7.8421,8.1318,7.8421,8.0342,2762938.0],["2001-04-11",8.0342,8.1622,7.8821,8.1062,2210436.0],["2001-04-12",8.0902,8.2022,7.9734,8.0518,1479279.0],["2001-04-16",8.0454,8.1846,8.0118,8.0902,1070646.0],["2001-04-17",8.1142,8.3543,8.0822,8.3463,1905733.0],["2001-04-18",8.3863,8.4423,8.2358,8.3143,2463603.0],["2001-04-19",8.2582,8.3511,8.095,8.2038,1629375.0],["2001-04-20",8.2022,8.3687,8.1462,8.2838,1590079.0],["2001-04-23",8.3223,8.5735,8.3223,8.5543,1891561.0],["2001-04-24",8.7224,8.9304,8.6343,8.7064,2841314.0],["2001-04-25",8.8024,8.8504,8.6103,8.7624,5465106.0],["2001-04-26",8.7704,8.9848,8.7672,8.9544,3454155.0],["2001-04-27",8.9928,9.0264,8.868,8.9048,1729654.0],["2001-04-30",8.9048,8.9544,8.8024,8.8024,1943526.0],["2001-05-01",8.812,8.8344,8.6487,8.708,2385656.0],["2001-05-02",8.7384,8.7448,8.4807,8.4823,2179944.0],["2001-05-03",8.4343,8.5383,8.2742,8.5303,4736526.0],["2001-05-04",8.4823,8.6007,8.4343,8.5959,5660511.0],["2001-05-07",8.6023,8.6407,8.5367,8.5847,2126476.0],["2001-05-08",8.5783,8.5815,8.4583,8.5479,908740.0],["2001-05-09",8.5479,8.6263,8.5383,8.6215,1351729.0],["2001-05-10",8.6423,8.6743,8.6039,8.6615,1547563.0],["2001-05-11",8.6584,8.7304,8.6503,8.7128,1698948.0],["2001-05-14",8.6744,8.9736,8.6744,8.9624,1921623.0],["2001-05-15",8.9944,9.1017,8.9656,9.0585,2284733.0],["2001-05-16",9.0184,9.3929,8.9864,9.3721,2613485.0],["2001-05-17",9.3465,9.3945,9.2985,9.3577,1815332.0],["2001-05-18",9.3545,9.6266,9.3545,9.585,2712476.0],["2001-05-21",9.609,9.7771,9.5866,9.737,2868585.0],["2001-05-22",9.737,9.9547,9.7034,9.9179,2233627.0],["2001-05-23",9.9115,9.9803,9.9067,9.9579,2396822.0],["2001-05-24",9.8907,9.9115,9.6826,9.7594,1718059.0],["2001-05-25",9.7594,9.761,9.5466,9.561,2023620.0],["2001-05-29",9.545,9.5626,9.2825,9.3945,1940520.0],["2001-05-30",9.4186,9.5386,9.4186,9.4586,1382435.0],["2001-05-31",9.4266,9.5706,9.4106,9.5562,2372128.0],["2001-06-01",9.6186,9.6746,9.4186,9.5866,1231694.0],["2001-06-04",9.6026,9.6826,9.4346,9.5338,1307924.0],["2001-06-05",9.4826,9.4906,9.1801,9.2025,2837878.0],["2001-06-06",9.229,9.2451,9.0023,9.1326,5126047.0],["2001-06-07",9.2049,9.3014,9.0715,9.1004,1385656.0],["2001-06-08",9.094,9.2129,9.0039,9.1792,726433.0],["2001-06-11",9.184,9.4139,9.184,9.3335,1013743.0],["2001-06-12",9.2933,9.5844,9.2933,9.5136,1855701.0],["2001-06-13",9.5136,9.5506,9.1985,9.2837,1467898.0],["2001-06-14",9.2371,9.2371,8.8367,8.8512,1277002.0],["2001-06-15",8.8528,9.1454,8.8512,9.0425,1500966.0],["2001-06-18",9.229,9.2933,9.0875,9.1326,1293966.0],["2001-06-19",9.1326,9.4059,9.1084,9.4059,1565171.0],["2001-06-20",9.4461,9.6374,9.3335,9.4782,2198411.0],["2001-06-21",9.1663,9.1663,8.4444,8.5216,9196908.0],["2001-06-22",8.5135,8.7017,8.4701,8.6824,3919047.0],["2001-06-25",8.6422,8.7386,8.4942,8.5055,1786773.0],["2001-06-26",8.4733,8.5537,8.4235,8.5377,2107365.0],["2001-06-27",8.4814,8.4894,8.3608,8.4492,1958128.0],["2001-06-28",8.4508,8.5682,8.4508,8.565,1538329.0],["2001-06-29",8.5618,8.8431,8.5135,8.8431,2362680.0],["2001-07-02",8.8431,8.8994,8.7483,8.8994,1470260.0],["2001-07-03",8.8994,8.9637,8.811,8.8592,847112.0],["2001-07-05",8.8592,9.0023,8.8271,8.9959,1144943.0],["2001-07-06",9.012,9.0843,8.9235,8.9862,877604.0],["2001-07-09",9.0522,9.065,8.8914,8.9718,1043590.0],["2001-07-10",8.9557,9.0039,8.8753,8.9557,1150526.0],["2001-07-11",8.9541,9.0232,8.6245,8.6711,1445995.0],["2001-07-12",8.6582,8.6582,8.3688,8.4701,2223105.0],["2001-07-13",8.4733,8.5055,8.3367,8.4412,923771.0],["2001-07-16",8.4412,8.5923,8.3608,8.3688,1255959.0],["2001-07-17",8.3688,8.4717,8.2804,8.4251,1298046.0],["2001-07-18",8.409,8.5135,8.3447,8.5135,1045093.0],["2001-07-19",8.5135,8.5939,8.3769,8.5055,1007301.0],["2001-07-20",8.5055,8.5762,7.8334,7.9186,2309856.0],["2001-07-23",7.9267,8.0071,7.3318,7.4138,2770024.0],["2001-07-24",7.4524,7.5408,6.9716,7.0745,4609835.0],["2001-07-25",7.0665,7.2675,6.7288,7.1758,6013957.0],["2001-07-26",7.2353,7.3189,7.1067,7.2835,2078806.0],["2001-07-27",7.2835,7.3109,7.0745,7.2514,1736526.0],["2001-07-30",7.2594,7.3945,6.9941,7.3173,1556581.0],["2001-07-31",7.2192,7.2819,7.1067,7.2321,3016320.0],["2001-08-01",7.2321,7.3639,7.1227,7.3414,2058407.0],["2001-08-02",7.3414,7.4507,7.2353,7.3736,1633884.0],["2001-08-03",7.3736,7.425,7.2353,7.2996,1094696.0],["2001-08-06",7.1951,7.2305,6.97,6.9957,1924200.0],["2001-08-07",7.015,7.2015,7.015,7.0938,2278720.0],["2001-08-08",7.0584,7.0826,6.9137,6.9298,1089972.0],["2001-08-09",6.9186,7.0022,6.8333,6.9137,1655358.0],["2001-08-10",6.9009,6.9684,6.8333,6.9121,1180588.0],["2001-08-13",6.9153,6.9957,6.8558,6.8784,1181662.0],["2001-08-14",6.8655,6.9427,6.8333,6.8735,765729.0],["2001-08-15",6.8719,6.9378,6.7899,6.8108,843032.0],["2001-08-16",6.7851,6.8928,6.7803,6.8735,826498.0],["2001-08-17",6.8494,6.8848,6.7883,6.8221,781190.0],["2001-08-20",6.8173,6.8703,6.7706,6.8575,845609.0],["2001-08-21",6.8977,6.933,6.8333,6.8446,1066781.0],["2001-08-22",6.8366,6.933,6.8108,6.8816,1941593.0],["2001-08-23",6.8896,6.9973,6.8735,6.9571,1239210.0],["2001-08-24",6.9459,7.0665,6.9378,7.0584,923126.0],["2001-08-27",7.0343,7.1469,7.0343,7.0617,801160.0],["2001-08-28",7.0424,7.142,7.0343,7.0922,1082457.0],["2001-08-29",7.0826,7.1388,7.0102,7.0134,1151385.0],["2001-08-30",7.0456,7.134,6.9539,6.9732,1010522.0],["2001-08-31",6.9732,7.0424,6.9218,6.97,811037.0],["2001-09-04",6.9941,7.0295,6.9137,6.9137,646339.0],["2001-09-05",6.9378,7.0488,6.88,6.9298,1474984.0],["2001-09-06",6.9533,7.0212,6.8594,6.8594,1936010.0],["2001-09-07",6.8594,6.9565,6.8513,6.9161,1651492.0],["2001-09-10",6.8837,6.908,6.7591,6.8109,1629805.0],["2001-09-17",6.7057,6.7074,6.4501,6.4873,1152459.0],["2001-09-18",6.4712,6.5003,6.2592,6.2609,1446425.0],["2001-09-19",6.2285,6.2479,5.9858,6.1072,2183380.0],["2001-09-20",6.0667,6.125,6.0101,6.1007,1798368.0],["2001-09-21",5.9049,6.0344,5.9001,5.9858,1809749.0],["2001-09-24",6.0263,6.0829,5.8402,5.8564,1885978.0],["2001-09-25",5.8969,5.9389,5.5976,5.6574,2738888.0],["2001-09-26",5.5652,5.5976,5.3872,5.3872,3527593.0],["2001-09-27",5.363,5.3872,5.0135,5.0459,4127765.0],["2001-09-28",5.1284,5.274,5.0993,5.274,5900795.0],["2001-10-01",5.274,5.3144,5.1769,5.2481,2383938.0],["2001-10-02",5.2805,5.3743,5.274,5.3678,1435259.0],["2001-10-03",5.3678,5.6623,5.3452,5.6509,2841529.0],["2001-10-04",5.6509,5.824,5.6509,5.727,2307065.0],["2001-10-05",5.727,5.8046,5.638,5.6461,1712905.0],["2001-10-08",5.6056,5.7415,5.5248,5.7205,1873094.0],["2001-10-09",5.7432,5.7432,5.6056,5.6849,1310071.0],["2001-10-10",5.6752,5.837,5.6315,5.837,2014816.0],["2001-10-11",5.8516,5.9616,5.7593,5.8435,2126476.0],["2001-10-12",5.8402,5.9616,5.816,5.9227,1604252.0],["2001-10-15",5.9049,5.9535,5.8289,5.8564,1093193.0],["2001-10-16",5.8564,6.091,5.8564,6.0861,2085463.0],["2001-10-17",6.0861,6.0894,5.7448,5.7561,3878892.0],["2001-10-18",5.7561,5.8014,5.4196,5.5733,3438265.0],["2001-10-19",5.5733,5.7432,5.4924,5.7108,1515353.0],["2001-10-22",5.6784,5.7108,5.5021,5.5361,1724071.0],["2001-10-23",5.5005,5.5005,5.3549,5.4487,1855916.0],["2001-10-24",5.3387,5.3403,5.0475,5.1769,4337771.0],["2001-10-25",5.1769,5.6137,5.1527,5.6137,3457805.0],["2001-10-26",5.6056,5.6299,5.3889,5.5118,3271205.0],["2001-10-29",5.5118,5.562,5.3792,5.4358,2581705.0],["2001-10-30",5.4762,5.5409,5.4455,5.5328,1935366.0],["2001-10-31",5.5005,5.5943,5.4811,5.5248,2531887.0],["2001-11-01",5.5895,5.5976,5.4552,5.5879,1042302.0],["2001-11-02",5.5328,5.5992,5.4261,5.5943,1219240.0],["2001-11-05",5.5943,5.824,5.5943,5.824,1282156.0],["2001-11-06",5.7836,5.871,5.6623,5.8661,1323814.0],["2001-11-07",5.8677,5.9664,5.7901,5.9648,1651922.0],["2001-11-08",5.9664,6.0457,5.9114,5.9697,2075800.0],["2001-11-09",5.9616,6.0263,5.8677,5.9874,1444922.0],["2001-11-12",6.0505,6.0505,5.8483,5.9777,1069358.0],["2001-11-13",5.9858,6.0327,5.7917,5.8645,2858493.0],["2001-11-14",5.8645,5.8645,5.6962,5.7642,1117243.0],["2001-11-15",5.7512,5.782,5.6202,5.6623,1506120.0],["2001-11-16",5.6606,5.7529,5.6364,5.714,974877.0],["2001-11-19",5.6946,5.7351,5.6105,5.7011,2509770.0],["2001-11-20",5.6946,5.8564,5.6623,5.8321,1420013.0],["2001-11-21",5.7755,5.7755,5.5992,5.7189,1624436.0],["2001-11-23",5.7108,5.7982,5.6542,5.7917,286021.0],["2001-11-26",5.727,5.7917,5.7043,5.7512,771097.0],["2001-11-27",5.7189,5.8645,5.6784,5.7868,905948.0],["2001-11-28",5.7868,5.7998,5.5862,5.5976,2056689.0],["2001-11-29",5.5976,5.7836,5.46,5.7836,1851192.0],["2001-11-30",5.7755,5.7836,5.7157,5.7545,1434615.0],["2001-12-03",5.6865,5.7901,5.6623,5.7642,1008804.0],["2001-12-04",5.7512,5.8936,5.714,5.8871,1120679.0],["2001-12-05",5.8645,5.8888,5.6736,5.7949,2436762.0],["2001-12-06",5.7648,5.7664,5.5741,5.6458,3243504.0],["2001-12-07",5.3785,5.6165,5.3541,5.5464,3815546.0],["2001-12-10",5.5904,5.5985,5.4192,5.5333,1454370.0],["2001-12-11",5.5333,5.5333,5.4111,5.4209,1316513.0],["2001-12-12",5.3052,5.4192,5.2807,5.4192,2129697.0],["2001-12-13",5.4551,5.5382,5.3622,5.4584,1315439.0],["2001-12-14",5.3785,5.4437,5.2237,5.3541,2039725.0],["2001-12-17",5.2807,5.3492,5.2155,5.266,1120679.0],["2001-12-18",5.266,5.4355,5.266,5.3834,2604681.0],["2001-12-19",5.3834,5.623,5.3133,5.5415,2517286.0],["2001-12-20",5.5089,5.5529,5.4144,5.504,965428.0],["2001-12-21",5.5138,5.5203,5.4029,5.4225,1712476.0],["2001-12-24",5.3866,5.5252,5.3866,5.46,715912.0],["2001-12-26",5.5007,5.6246,5.4796,5.5659,663732.0],["2001-12-27",5.5659,5.7778,5.5659,5.7061,1175435.0],["2001-12-28",5.6719,5.7452,5.5969,5.7224,1623148.0],["2001-12-31",5.7534,5.8349,5.6393,5.68,943741.0],["2002-01-02",5.7126,5.7664,5.5464,5.6751,2630449.0],["2002-01-03",5.7126,5.7778,5.6148,5.6882,2697874.0],["2002-01-04",5.2155,5.297,5.1992,5.2709,8646124.0],["2002-01-07",5.2889,5.4192,5.2449,5.3589,3498819.0],["2002-01-08",5.3785,5.3785,5.297,5.3345,2568821.0],["2002-01-09",5.341,5.4421,5.3182,5.4062,4385227.0],["2002-01-10",5.3948,5.592,5.3785,5.5888,3393172.0],["2002-01-11",5.5415,5.5741,5.4926,5.517,1978312.0],["2002-01-14",5.4763,5.5904,5.4584,5.5415,1424093.0],["2002-01-15",5.5822,5.6719,5.5415,5.6311,1733305.0],["2002-01-16",5.6311,5.6849,5.5839,5.6507,1710543.0],["2002-01-17",5.6556,5.7191,5.5578,5.6034,2271205.0],["2002-01-18",5.5496,5.6637,5.5496,5.5953,797724.0],["2002-01-22",5.5969,5.6213,5.3867,5.3883,1498819.0],["2002-01-23",5.3378,5.4926,5.3296,5.4796,1346575.0],["2002-01-24",5.4633,5.4877,5.4274,5.4518,1076874.0],["2002-01-25",5.3866,5.5007,5.3638,5.4763,1269916.0],["2002-01-28",5.416,5.4861,5.3981,5.4323,599528.0],["2002-01-29",5.4926,5.5415,5.297,5.3003,1108224.0],["2002-01-30",5.297,5.3541,5.1829,5.3508,1600601.0],["2002-01-31",5.297,5.4926,5.2677,5.4926,3645909.0],["2002-02-01",5.46,5.5545,5.4192,5.5513,1392957.0],["2002-02-04",5.5496,5.6067,5.4388,5.4567,2162766.0],["2002-02-05",5.4763,5.5154,5.3736,5.4616,1760361.0],["2002-02-06",5.4616,5.5007,5.2155,5.2644,3196264.0],["2002-02-07",5.2481,5.3378,5.2188,5.2693,1324028.0],["2002-02-08",5.2644,5.3198,5.1911,5.2644,1249732.0],["2002-02-11",5.2644,5.4111,5.2155,5.4111,1160833.0],["2002-02-12",5.4192,5.5187,5.3867,5.517,1756496.0],["2002-02-13",5.4926,5.5741,5.4421,5.5252,1280438.0],["2002-02-14",5.5822,5.5953,5.46,5.5089,1290960.0],["2002-02-15",5.5089,5.6067,5.3834,5.4241,951900.0],["2002-02-19",5.4111,5.4584,5.3361,5.3557,1067211.0],["2002-02-20",5.3459,5.3459,5.2318,5.3003,1020399.0],["2002-02-21",5.2726,5.3133,5.1666,5.1992,1192184.0],["2002-02-22",5.1585,5.2889,5.121,5.2889,1474769.0],["2002-02-25",5.2432,5.2563,5.1177,5.1487,1797724.0],["2002-02-26",5.1911,5.2644,5.1405,5.2612,1433970.0],["2002-02-27",5.2774,5.3704,5.2628,5.3263,1212368.0],["2002-02-28",5.3378,5.3541,5.2726,5.3149,724501.0],["2002-03-01",5.3378,5.4991,5.3215,5.4991,1075370.0],["2002-03-04",5.4991,5.7077,5.4861,5.7045,1619927.0],["2002-03-05",5.68,5.7876,5.6686,5.7697,1254885.0],["2002-03-06",5.7713,5.9195,5.7153,5.8816,1833799.0],["2002-03-07",5.8701,5.8701,5.7614,5.8454,1171355.0],["2002-03-08",5.852,5.8833,5.7812,5.8125,936440.0],["2002-03-11",5.8141,5.9014,5.7944,5.8701,880825.0],["2002-03-12",5.8454,5.9047,5.8158,5.8981,979601.0],["2002-03-13",5.8997,5.9409,5.8783,5.8948,808675.0],["2002-03-14",5.8701,5.9277,5.8372,5.8849,1457161.0],["2002-03-15",5.9195,5.959,5.8915,5.9327,1213872.0],["2002-03-18",5.9343,6.0924,5.9129,6.0924,1075156.0],["2002-03-19",6.0595,6.1648,6.0595,6.0842,1209362.0],["2002-03-20",6.0842,6.1303,5.9656,6.0364,847756.0],["2002-03-21",6.0101,6.1994,5.9952,6.1797,1452867.0],["2002-03-22",6.1747,6.3279,6.15,6.2241,2081598.0],["2002-03-25",6.2241,6.3888,6.1797,6.3246,1011810.0],["2002-03-26",6.4053,6.453,6.2225,6.2406,1272493.0],["2002-03-27",6.1912,6.4053,6.1912,6.4053,1355808.0],["2002-03-28",6.4464,6.5617,6.43,6.5222,1702813.0],["2002-04-01",6.5238,6.5238,6.397,6.5057,979815.0],["2002-04-02",6.504,6.504,6.4514,6.4612,1251664.0],["2002-04-03",6.4546,6.4546,6.2571,6.3295,1553790.0],["2002-04-04",6.29,6.4217,6.2636,6.3196,1393386.0],["2002-04-05",6.3361,6.3806,6.2867,6.2883,782907.0],["2002-04-08",6.2883,6.3163,6.2274,6.285,787417.0],["2002-04-09",6.29,6.3065,6.2027,6.234,701739.0],["2002-04-10",6.2324,6.29,6.1632,6.2653,1473266.0],["2002-04-11",6.29,6.3328,6.1863,6.2077,977453.0],["2002-04-12",6.2324,6.2571,6.1138,6.2192,826498.0],["2002-04-15",6.2192,6.2307,6.1089,6.1385,849689.0],["2002-04-16",6.1385,6.2801,6.1187,6.2604,1169422.0],["2002-04-17",6.2818,6.313,6.2455,6.262,867511.0],["2002-04-18",6.2571,6.3476,6.2027,6.3427,886193.0],["2002-04-19",6.3723,6.4151,6.2916,6.4053,714408.0],["2002-04-22",6.4135,6.4909,6.3641,6.3641,682414.0],["2002-04-23",6.4382,6.5781,6.285,6.4629,1119175.0],["2002-04-24",6.3394,6.5567,6.3394,6.4053,1023191.0],["2002-04-25",6.4135,6.4876,6.3147,6.3394,1036289.0],["2002-04-26",6.3394,6.3641,6.2241,6.2785,749624.0],["2002-04-29",6.2785,6.3344,6.2274,6.2538,716341.0],["2002-04-30",6.2571,6.2916,6.2241,6.2752,1018896.0],["2002-05-01",6.2818,6.29,6.1665,6.211,1389521.0],["2002-05-02",6.2241,6.2324,6.0842,6.1912,1132059.0],["2002-05-03",6.1895,6.2274,6.1006,6.1023,1011595.0],["2002-05-06",6.1171,6.2406,6.1171,6.1632,927636.0],["2002-05-07",6.1747,6.1994,6.1583,6.1714,840026.0],["2002-05-08",6.1418,6.2653,6.094,6.2538,890058.0],["2002-05-09",6.2439,6.2867,6.1369,6.1418,887052.0],["2002-05-10",6.15,6.2422,6.0101,6.0282,821559.0],["2002-05-13",6.0265,6.0595,5.9607,5.9722,1247799.0],["2002-05-14",6.0018,6.043,5.8882,5.9063,1496242.0],["2002-05-15",5.8948,5.903,5.7828,5.8125,1488082.0],["2002-05-16",5.8289,5.8289,5.661,5.6725,1340992.0],["2002-05-17",5.5984,5.6808,5.4618,5.6495,1882328.0],["2002-05-20",5.6396,5.8026,5.6396,5.7697,969723.0],["2002-05-21",5.7795,5.8965,5.7713,5.8191,1212368.0],["2002-05-22",5.852,5.9277,5.8322,5.9244,1228259.0],["2002-05-23",5.9607,5.987,5.9277,5.9788,664806.0],["2002-05-24",5.9936,6.0479,5.9063,5.9623,1020829.0],["2002-05-28",5.9623,6.0611,5.9393,6.0117,657505.0],["2002-05-29",6.0134,6.0265,5.8503,5.8882,1030277.0],["2002-05-30",5.8471,5.9277,5.7878,5.8322,646124.0],["2002-05-31",5.8421,5.8635,5.768,5.8273,864505.0],["2002-06-03",5.8849,5.8849,5.5902,5.6083,927206.0],["2002-06-04",5.6083,5.7433,5.6083,5.6791,850977.0],["2002-06-05",5.712,5.712,5.549,5.6067,683702.0],["2002-06-06",5.6316,5.6449,5.4436,5.4602,1474340.0],["2002-06-07",5.4502,5.5168,5.4069,5.4502,1256818.0],["2002-06-10",5.4336,5.4835,5.367,5.4486,1159545.0],["2002-06-11",5.4585,5.5184,5.4036,5.4269,971441.0],["2002-06-12",5.4419,5.5534,5.4136,5.5268,1305991.0],["2002-06-13",5.5617,5.6749,5.2172,5.3021,4567318.0],["2002-06-14",5.0259,5.159,5.0175,5.0974,3522439.0],["2002-06-17",4.8261,5.0908,4.8212,5.0392,2791067.0],["2002-06-18",5.0425,5.1989,5.0258,5.1656,2050032.0],["2002-06-19",5.1673,5.3054,5.164,5.2172,2130771.0],["2002-06-20",5.2422,5.3004,5.1956,5.2089,2495598.0],["2002-06-21",5.2006,5.2555,5.1839,5.2405,1872021.0],["2002-06-24",5.2422,5.2672,5.1756,5.2006,1767017.0],["2002-06-25",5.2089,5.2921,5.1939,5.2006,1316513.0],["2002-06-26",5.2006,5.2605,5.1174,5.2272,1473266.0],["2002-06-27",5.2555,5.342,5.2305,5.3088,1523513.0],["2002-06-28",5.3088,5.5051,5.2921,5.5051,1179085.0],["2002-07-01",5.5051,5.5168,5.3554,5.357,1517071.0],["2002-07-02",5.3753,5.3753,5.2239,5.3021,1455229.0],["2002-07-03",5.2855,5.4169,5.2855,5.3354,1198196.0],["2002-07-05",5.342,5.4585,5.3287,5.4436,450934.0],["2002-07-08",5.4436,5.4669,5.3221,5.3587,1365042.0],["2002-07-09",5.3837,5.387,5.2305,5.2305,1775607.0],["2002-07-10",5.2305,5.2838,4.951,4.9526,3374490.0],["2002-07-11",4.951,5.134,4.901,5.0758,2458020.0],["2002-07-12",5.0259,5.0342,4.9493,4.9976,1774104.0],["2002-07-15",4.9676,5.1024,4.7496,5.0891,2181233.0],["2002-07-16",5.1091,5.1423,4.956,4.9709,2591153.0],["2002-07-17",5.0009,5.0957,4.8927,4.9626,1798153.0],["2002-07-18",4.9626,5.0142,4.8927,4.9177,1211080.0],["2002-07-19",4.9177,4.9593,4.7097,4.8095,3296113.0],["2002-07-22",4.8095,4.8827,4.5682,4.7313,2705604.0],["2002-07-23",4.7097,4.7829,4.3685,4.4434,3736526.0],["2002-07-24",4.3935,4.8727,4.3269,4.7762,2526090.0],["2002-07-25",4.7762,4.9476,4.6847,4.9476,1783552.0],["2002-07-26",4.9809,4.9926,4.8777,4.9759,1466180.0],["2002-07-29",5.0092,5.0691,4.8761,4.9842,1394030.0],["2002-07-30",4.9759,5.3504,4.9609,5.2672,2898647.0],["2002-07-31",5.2921,5.5001,5.144,5.5001,2457161.0],["2002-08-01",5.4785,5.585,5.2339,5.4669,1867082.0],["2002-08-02",5.4669,5.5417,5.3004,5.3354,1510200.0],["2002-08-05",5.3504,5.4802,5.2605,5.3004,1412068.0],["2002-08-06",5.3753,5.5218,5.3753,5.4253,980030.0],["2002-08-07",5.4752,5.5301,5.4319,5.5301,1102641.0],["2002-08-08",5.5251,5.6383,5.4519,5.6383,1273996.0],["2002-08-09",5.6383,5.7281,5.5917,5.6915,883831.0],["2002-08-12",5.6666,5.7897,5.6266,5.7847,768091.0],["2002-08-13",5.7847,5.7847,5.6166,5.6366,1264333.0],["2002-08-14",5.6383,5.853,5.6166,5.8346,970367.0],["2002-08-15",5.853,5.9628,5.808,5.838,989478.0],["2002-08-16",5.838,5.8579,5.7731,5.833,940949.0],["2002-08-19",5.8313,5.9179,5.7864,5.9179,735881.0],["2002-08-20",5.9179,5.9661,5.8147,5.8912,812540.0],["2002-08-21",5.9328,6.071,5.8995,6.0676,1411424.0],["2002-08-22",6.076,6.2074,6.0443,6.1941,1446639.0],["2002-08-23",6.1958,6.1991,6.1192,6.1542,1392742.0],["2002-08-26",6.1758,6.2274,6.1691,6.2274,1246940.0],["2002-08-27",6.2407,6.2574,6.1242,6.1642,1089113.0],["2002-08-28",6.1608,6.1658,6.1026,6.1392,1304488.0],["2002-08-29",6.1159,6.1409,6.0327,6.0743,1098561.0],["2002-08-30",6.076,6.1275,6.0111,6.0493,1048314.0],["2002-09-03",6.0244,6.0244,5.8779,5.9295,1494524.0],["2002-09-04",5.9245,5.9262,5.6416,5.7881,2187460.0],["2002-09-05",5.7581,5.818,5.6998,5.7015,1690573.0],["2002-09-06",5.6897,5.6914,5.5047,5.6309,4001288.0],["2002-09-09",5.6124,5.6511,5.5232,5.604,1562594.0],["2002-09-10",5.6342,5.641,5.4913,5.5855,1922482.0],["2002-09-11",5.5922,5.6679,5.5081,5.5501,2350011.0],["2002-09-12",5.5417,5.5434,5.197,5.2508,6967361.0],["2002-09-13",5.1381,5.3147,5.1213,5.2995,14010307.0],["2002-09-16",5.281,5.3349,5.1801,5.318,3321237.0],["2002-09-17",5.3399,5.3567,5.1633,5.2272,2232338.0],["2002-09-18",5.16,5.382,5.1549,5.2979,3299334.0],["2002-09-19",5.2726,5.3315,5.1902,5.2407,1780975.0],["2002-09-20",5.2424,5.3584,5.0708,5.308,4231265.0],["2002-09-23",5.239,5.3231,5.1768,5.2424,1455873.0],["2002-09-24",5.2407,5.2424,5.0473,5.0674,2534894.0],["2002-09-25",5.1213,5.3147,5.1061,5.2979,2118531.0],["2002-09-26",5.3769,5.4728,5.3029,5.4694,1647842.0],["2002-09-27",5.4156,5.4913,5.2979,5.387,1794932.0],["2002-09-30",5.382,5.4879,5.308,5.4728,2090187.0],["2002-10-01",5.4795,5.5922,5.392,5.5333,3002362.0],["2002-10-02",5.5468,5.6275,5.4661,5.5047,2024694.0],["2002-10-03",5.5047,5.5905,5.3921,5.4156,2124758.0],["2002-10-04",5.4173,5.4829,5.1818,5.2642,3216663.0],["2002-10-07",5.2979,5.4661,5.2659,5.3281,1011381.0],["2002-10-08",5.3298,5.3735,4.9951,5.2323,3149238.0],["2002-10-09",5.2138,5.2138,4.7075,4.7092,5395963.0],["2002-10-10",4.6756,4.7933,4.4519,4.7243,6653640.0],["2002-10-11",4.8269,4.8925,4.5747,4.8387,3459309.0],["2002-10-14",4.4569,4.7916,4.4569,4.7344,2229547.0],["2002-10-15",4.869,4.8774,4.7546,4.8639,2108868.0],["2002-10-16",4.8269,4.8269,4.6991,4.7294,3305776.0],["2002-10-17",4.8438,4.911,4.7698,4.8673,2107795.0],["2002-10-18",4.8774,5.2054,4.8774,5.0876,2265192.0],["2002-10-21",5.0876,5.382,5.0876,5.382,2260039.0],["2002-10-22",5.3786,5.456,5.2003,5.2138,2375993.0],["2002-10-23",5.2474,5.3483,5.2121,5.3298,1349796.0],["2002-10-24",5.3231,5.4324,5.2155,5.3164,1262401.0],["2002-10-25",5.3147,5.5064,5.2726,5.4627,1454584.0],["2002-10-28",5.5838,5.6342,5.5081,5.5501,1475413.0],["2002-10-29",5.5501,5.6326,5.5148,5.6141,1686708.0],["2002-10-30",5.6141,5.7856,5.6006,5.7755,1162551.0],["2002-10-31",5.7604,5.8411,5.6477,5.8209,2246940.0],["2002-11-01",5.794,5.8192,5.7049,5.7351,2256818.0],["2002-11-04",5.8108,5.9706,5.7688,5.9706,2260683.0],["2002-11-05",5.9286,6.0295,5.8108,6.0295,1633240.0],["2002-11-06",6.0295,6.0984,6.0026,6.0917,1529311.0],["2002-11-07",6.0934,6.0934,5.6393,5.794,1922912.0],["2002-11-08",5.7856,5.8176,5.6763,5.7335,998712.0],["2002-11-11",5.6914,5.8007,5.6393,5.7806,1045093.0],["2002-11-12",5.7806,5.8697,5.609,5.6208,1385656.0],["2002-11-13",5.6225,5.6578,5.5602,5.6477,978312.0],["2002-11-14",5.6763,5.7049,5.5754,5.6511,937728.0],["2002-11-15",5.5417,5.6174,5.4829,5.5838,2747477.0],["2002-11-18",5.6174,5.6813,5.5686,5.5838,793000.0],["2002-11-19",5.567,5.5922,5.5333,5.5754,706893.0],["2002-11-20",5.5754,5.7066,5.567,5.6645,1507838.0],["2002-11-21",5.678,5.7688,5.6426,5.6965,986472.0],["2002-11-22",5.6965,5.8377,5.6611,5.8024,1308782.0],["2002-11-25",5.8024,5.8697,5.6813,5.7335,1820700.0],["2002-11-26",5.72,5.7604,5.5989,5.6056,1383294.0],["2002-11-27",5.6342,5.6931,5.5535,5.641,825854.0],["2002-11-29",5.6174,5.6191,5.5686,5.6006,428602.0],["2002-12-02",5.6426,5.6426,5.4375,5.461,950827.0],["2002-12-03",5.461,5.5586,5.4291,5.5384,1656002.0],["2002-12-04",5.4997,5.5787,5.392,5.4408,984754.0],["2002-12-05",5.3567,5.424,5.3483,5.3635,1077088.0],["2002-12-06",5.3669,5.4434,5.3107,5.4349,2479923.0],["2002-12-09",5.4349,5.6475,5.4349,5.5166,1389092.0],["2002-12-10",5.537,5.5608,5.4604,5.5574,900580.0],["2002-12-11",5.5285,5.685,5.4944,5.6696,1309641.0],["2002-12-12",5.6816,5.7802,5.6816,5.7173,1130341.0],["2002-12-13",5.719,5.7836,5.719,5.7632,719777.0],["2002-12-16",5.7649,5.8925,5.7564,5.8925,1432897.0],["2002-12-17",5.8517,5.9061,5.7836,5.8602,1299549.0],["2002-12-18",5.8517,5.9078,5.8023,5.8227,908525.0],["2002-12-19",5.8261,5.8551,5.7649,5.8517,919476.0],["2002-12-20",5.8772,6.0269,5.8653,5.9367,1946747.0],["2002-12-23",5.9367,6.0082,5.9027,5.9537,1136998.0],["2002-12-24",5.9537,5.9673,5.9061,5.9248,407559.0],["2002-12-26",5.9537,6.0252,5.9282,5.9707,856775.0],["2002-12-27",5.9792,6.015,5.8261,5.8823,1200344.0],["2002-12-30",5.8517,5.9656,5.8483,5.9469,820056.0],["2002-12-31",5.9367,5.9537,5.8704,5.8993,622289.0],["2003-01-02",5.9418,5.9946,5.9214,5.9946,1157183.0],["2003-01-03",6.0218,6.1238,6.0218,6.1238,1244793.0],["2003-01-06",6.1562,6.4811,6.1562,6.4794,2170067.0],["2003-01-07",6.4811,6.4811,6.2327,6.2463,1650204.0],["2003-01-08",6.2259,6.3569,6.2259,6.3246,850762.0],["2003-01-09",6.3416,6.3943,6.3178,6.3926,1177153.0],["2003-01-10",6.4555,6.464,6.3892,6.413,1960275.0],["2003-01-13",6.4147,6.4147,6.2242,6.2242,1619068.0],["2003-01-14",6.2684,6.3671,6.2208,6.3484,1951471.0],["2003-01-15",6.3484,6.3484,6.2735,6.2854,1465106.0],["2003-01-16",6.379,6.4062,6.2514,6.2684,1567962.0],["2003-01-17",6.2939,6.2939,6.1766,6.2089,1010951.0],["2003-01-21",6.2344,6.2854,6.0711,6.0728,1260683.0],["2003-01-22",5.9963,6.0728,5.8568,6.0456,2289886.0],["2003-01-23",6.0983,6.2429,6.083,6.1919,1448787.0],["2003-01-24",6.1936,6.2191,6.0065,6.0388,1693580.0],["2003-01-27",6.0388,6.0388,5.8857,5.9044,2041872.0],["2003-01-28",5.9197,6.0303,5.8908,5.952,2035860.0],["2003-01-29",5.9452,5.9792,5.8466,5.9367,1315654.0],["2003-01-30",5.9622,5.9639,5.8347,5.8364,1091046.0],["2003-01-31",5.8364,5.9656,5.8091,5.9537,903801.0],["2003-02-03",5.9401,5.9877,5.9163,5.9673,1190895.0],["2003-02-04",5.9673,6.0048,5.9044,5.9452,1379858.0],["2003-02-05",5.9469,5.9469,5.8125,5.8142,840455.0],["2003-02-06",5.7972,5.8517,5.7615,5.7632,1135495.0],["2003-02-07",5.8347,5.8415,5.6952,5.7122,984110.0],["2003-02-10",5.7122,5.7887,5.6952,5.7547,557011.0],["2003-02-11",5.7666,5.7751,5.571,5.5863,780545.0],["2003-02-12",5.6016,5.6203,5.4706,5.4893,1493021.0],["2003-02-13",5.4553,5.5965,5.3839,5.5523,1552072.0],["2003-02-14",5.5523,5.6135,5.4893,5.6016,1733519.0],["2003-02-18",5.6118,5.736,5.5625,5.7156,796221.0],["2003-02-19",5.7122,5.8261,5.6952,5.7241,941593.0],["2003-02-20",5.7241,5.8278,5.7241,5.7666,741464.0],["2003-02-21",5.8261,5.9537,5.8261,5.9367,1243075.0],["2003-02-24",5.9537,5.9911,5.8925,5.9316,955336.0],["2003-02-25",5.9163,5.9895,5.8772,5.9418,1268198.0],["2003-02-26",5.9435,5.9435,5.8244,5.833,1249087.0],["2003-02-27",5.8585,5.9946,5.8585,5.9078,1439339.0],["2003-02-28",5.9282,6.0252,5.9044,5.9826,1895212.0],["2003-03-03",6.0031,6.1068,5.9912,6.0048,735881.0],["2003-03-04",6.0388,6.0592,5.9129,5.9639,1255959.0],["2003-03-05",5.9537,6.0609,5.9537,6.0609,645909.0],["2003-03-06",6.0532,6.079,5.9844,6.06,804166.0],["2003-03-07",5.9844,6.0875,5.9844,6.0325,795362.0],["2003-03-10",6.0188,6.0532,5.8932,5.9225,621215.0],["2003-03-11",5.9672,6.0205,5.8743,5.8829,963711.0],["2003-03-12",5.8829,5.9328,5.833,5.9242,1158901.0],["2003-03-13",5.9672,6.0274,5.9328,6.0274,1232983.0],["2003-03-14",6.0497,6.0875,6.0274,6.0618,1970797.0],["2003-03-17",6.0618,6.1099,6.0463,6.0961,1703242.0],["2003-03-18",6.1391,6.146,6.0669,6.1288,1141937.0],["2003-03-19",6.146,6.2544,6.1219,6.2337,994632.0],["2003-03-20",6.1477,6.2268,6.1477,6.2165,1066781.0],["2003-03-21",6.2509,6.2853,6.1959,6.2853,1096414.0],["2003-03-24",6.2681,6.2681,6.1133,6.1649,842603.0],["2003-03-25",6.1563,6.2337,5.9844,6.0136,4745330.0],["2003-03-26",6.0188,6.0893,5.95,6.0136,1974662.0],["2003-03-27",6.0136,6.0944,5.9293,6.0738,1086751.0],["2003-03-28",6.0583,6.103,6.0497,6.0789,683487.0],["2003-03-31",6.0772,6.189,6.0067,6.1237,1852695.0],["2003-04-01",6.1563,6.189,6.0875,6.1581,897144.0],["2003-04-02",6.2079,6.2303,6.1099,6.1099,1020614.0],["2003-04-03",6.1288,6.1391,6.0274,6.036,960704.0],["2003-04-04",6.0274,6.1907,6.0256,6.189,952974.0],["2003-04-07",6.2767,6.3163,6.1065,6.1133,923985.0],["2003-04-08",6.1219,6.1804,6.0858,6.1116,660082.0],["2003-04-09",6.1133,6.2251,6.1047,6.1357,940090.0],["2003-04-10",6.1821,6.1976,6.1254,6.1563,1052180.0],["2003-04-11",6.1735,6.1735,6.0497,6.0497,1338845.0],["2003-04-14",6.0927,6.1495,6.0755,6.1477,604037.0],["2003-04-15",6.1477,6.2767,6.1305,6.2595,1372343.0],["2003-04-16",6.275,6.275,6.1856,6.2114,798153.0],["2003-04-17",6.2268,6.2681,6.1821,6.2251,747692.0],["2003-04-21",6.2509,6.2681,6.2079,6.2303,595662.0],["2003-04-22",6.1305,6.2801,6.1305,6.2612,1031351.0],["2003-04-23",6.2612,6.3128,6.1735,6.2939,831866.0],["2003-04-24",6.3025,6.4108,6.2939,6.3919,1195190.0],["2003-04-25",6.4074,6.4074,6.2905,6.3008,852910.0],["2003-04-28",6.3111,6.428,6.3111,6.416,600601.0],["2003-04-29",6.4229,6.4229,6.2337,6.2509,2469401.0],["2003-04-30",6.2354,6.2681,6.1563,6.2251,2519863.0],["2003-05-01",6.2251,6.2251,6.0704,6.0961,1796435.0],["2003-05-02",6.0979,6.1219,6.0411,6.1219,2355164.0],["2003-05-05",6.1907,6.2905,6.1649,6.2612,2465536.0],["2003-05-06",6.2767,6.3214,6.2423,6.2664,1475199.0],["2003-05-07",6.2595,6.3421,6.2595,6.3335,1913678.0],["2003-05-08",6.3283,6.3541,6.3025,6.3197,1558944.0],["2003-05-09",6.3455,6.3541,6.318,6.3369,1273567.0],["2003-05-12",6.3455,6.4005,6.3163,6.3954,1273781.0],["2003-05-13",6.3971,6.4212,6.3765,6.3954,1569251.0],["2003-05-14",6.3885,6.4246,6.3197,6.3919,2239425.0],["2003-05-15",6.2767,6.7152,6.2767,6.6155,9607258.0],["2003-05-16",6.698,6.784,6.6774,6.7479,12673610.0],["2003-05-19",6.7324,6.7531,6.6722,6.7066,3573116.0],["2003-05-20",6.7066,6.7496,6.6808,6.7015,3466180.0],["2003-05-21",6.6808,6.7135,6.6636,6.6963,4984325.0],["2003-05-22",6.6963,6.7444,6.6929,6.7238,4536826.0],["2003-05-23",6.7668,7.0471,6.7582,6.9749,6397251.0],["2003-05-27",6.9216,7.1348,6.9216,7.0591,3606399.0],["2003-05-28",7.0506,7.0643,6.9852,6.999,2628301.0],["2003-05-29",6.9732,7.0506,6.7978,6.8442,2143440.0],["2003-05-30",6.8442,6.9542,6.8442,6.9542,2152673.0],["2003-06-02",7.0729,7.0729,6.9371,7.0677,2307065.0],["2003-06-03",7.0677,7.2174,7.0488,7.1623,2744900.0],["2003-06-04",7.164,7.2569,7.1365,7.2191,1561950.0],["2003-06-05",7.2191,7.2586,7.1795,7.2208,1974662.0],["2003-06-06",7.2303,7.3067,7.1922,7.2095,2442560.0],["2003-06-09",7.2113,7.2529,7.1852,7.2165,2798583.0],["2003-06-10",7.2633,7.3761,7.2303,7.3032,1970367.0],["2003-06-11",7.3327,7.4768,7.2737,7.4455,3177797.0],["2003-06-12",7.4716,7.4907,7.3848,7.4907,2420872.0],["2003-06-13",7.508,7.567,7.4577,7.515,2010307.0],["2003-06-16",7.515,7.5809,7.4924,7.5757,1403049.0],["2003-06-17",7.6018,7.6018,7.5011,7.5497,1702384.0],["2003-06-18",7.5497,7.6365,7.4976,7.6365,1828860.0],["2003-06-19",7.6556,7.6955,7.5289,7.6191,1946747.0],["2003-06-20",7.6798,7.6798,7.5167,7.5462,2266266.0],["2003-06-23",7.5341,7.5341,7.4195,7.5046,1299120.0],["2003-06-24",7.4976,7.5584,7.3813,7.4612,1970367.0],["2003-06-25",7.4456,7.5115,7.4213,7.4369,1614344.0],["2003-06-26",7.4369,7.4768,7.3865,7.4629,1058192.0],["2003-06-27",7.4542,7.4542,7.3831,7.4455,1395963.0],["2003-06-30",7.4455,7.4803,7.4126,7.4629,1557655.0],["2003-07-01",7.4629,7.4629,7.3379,7.4299,1722783.0],["2003-07-02",7.4299,7.4837,7.3171,7.4056,3480137.0],["2003-07-03",7.3588,7.3848,7.3119,7.3189,1368478.0],["2003-07-07",7.3761,7.3831,7.3258,7.3293,1790208.0],["2003-07-08",7.3327,7.3935,7.2807,7.3223,1644836.0],["2003-07-09",7.3067,7.3119,7.187,7.2286,2133562.0],["2003-07-10",7.2113,7.2113,7.0741,7.1002,1362036.0],["2003-07-11",7.1158,7.2251,7.1123,7.2199,1202706.0],["2003-07-14",7.2373,7.2807,7.2026,7.2251,1386515.0],["2003-07-15",7.2408,7.2408,7.1193,7.1505,1263045.0],["2003-07-16",7.1679,7.1783,7.0117,7.0498,1648486.0],["2003-07-17",7.0637,7.1141,6.9735,7.1071,1709684.0],["2003-07-18",7.1418,7.1904,7.0846,7.1887,1347863.0],["2003-07-21",7.187,7.187,7.0637,7.0672,716985.0],["2003-07-22",7.0724,7.1852,7.0464,7.1835,2101997.0],["2003-07-23",7.1679,7.1748,7.0776,7.1401,1240713.0],["2003-07-24",7.1765,7.1852,7.1071,7.1227,1551857.0],["2003-07-25",7.1314,7.1679,7.055,7.1401,1552716.0],["2003-07-28",7.1436,7.1505,7.055,7.0637,907022.0],["2003-07-29",7.055,7.1002,6.9978,7.0047,1267554.0],["2003-07-30",7.0481,7.0481,6.9422,6.9422,1911316.0],["2003-07-31",6.9527,6.9613,6.8607,6.8711,1563668.0],["2003-08-01",6.8034,6.885,6.7826,6.8607,2201202.0],["2003-08-04",6.8815,6.8815,6.7756,6.8693,983680.0],["2003-08-05",6.8607,6.8624,6.7027,6.7218,2000215.0],["2003-08-06",6.7166,6.7426,6.6784,6.7097,2806528.0],["2003-08-07",6.6993,6.8173,6.6732,6.7947,1306850.0],["2003-08-08",6.8034,6.8329,6.7774,6.8277,1470475.0],["2003-08-11",6.8121,6.8346,6.7357,6.7982,1194331.0],["2003-08-12",6.8121,6.9058,6.7912,6.9041,881469.0],["2003-08-13",6.9214,6.9266,6.8364,6.8485,1054327.0],["2003-08-14",6.8624,6.8971,6.8121,6.885,1542839.0],["2003-08-15",6.8468,6.9231,6.8398,6.8954,487224.0],["2003-08-18",6.8954,6.9214,6.8451,6.8832,756925.0],["2003-08-19",6.8832,6.8902,6.8398,6.8728,1077518.0],["2003-08-20",6.8485,6.9179,6.8485,6.9075,1002362.0],["2003-08-21",6.9075,6.9197,6.8693,6.8763,1617780.0],["2003-08-22",6.8988,6.8988,6.7322,6.7461,1335839.0],["2003-08-25",6.7357,6.8034,6.7149,6.7965,1150741.0],["2003-08-26",6.7947,6.8277,6.7583,6.8103,1442774.0],["2003-08-27",6.8034,6.8468,6.786,6.8207,600387.0],["2003-08-28",6.8485,6.8485,6.7531,6.7826,917973.0],["2003-08-29",6.786,6.8867,6.7617,6.885,1210006.0],["2003-09-02",6.885,7.0863,6.8745,7.0846,2463174.0],["2003-09-03",7.0898,7.1245,7.0724,7.121,1295254.0],["2003-09-04",7.1227,7.1505,7.0724,7.1054,944385.0],["2003-09-05",7.0811,7.1036,7.0308,7.0655,2592656.0],["2003-09-08",7.0961,7.1872,7.0611,7.1312,2816191.0],["2003-09-09",7.1224,7.1259,7.0436,7.0628,782478.0],["2003-09-10",7.0523,7.0628,6.9945,7.0401,900365.0],["2003-09-11",7.0839,7.0909,7.0383,7.0523,795147.0],["2003-09-12",7.0523,7.1452,7.0085,7.1399,744256.0],["2003-09-15",7.1417,7.1469,7.0471,7.1014,1395963.0],["2003-09-16",7.0944,7.1855,7.0804,7.1837,1151814.0],["2003-09-17",7.1837,7.2048,7.1049,7.1645,1325746.0],["2003-09-18",7.1767,7.2258,7.1627,7.224,1547348.0],["2003-09-19",7.224,7.2941,7.224,7.2661,2557870.0],["2003-09-22",7.2626,7.2713,7.1557,7.2013,901439.0],["2003-09-23",7.2013,7.2801,7.1925,7.2801,1869444.0],["2003-09-24",7.2538,7.2748,7.1294,7.1487,1839167.0],["2003-09-25",7.1469,7.1662,7.0839,7.1101,1442130.0],["2003-09-26",7.1101,7.203,7.0541,7.175,1116813.0],["2003-09-29",7.1732,7.2503,7.1294,7.2188,746833.0],["2003-09-30",7.2013,7.2223,7.0961,7.175,1760790.0],["2003-10-01",7.175,7.2293,7.1504,7.2275,1645480.0],["2003-10-02",7.2363,7.3432,7.21,7.3432,2032424.0],["2003-10-03",7.3432,7.4098,7.3432,7.3817,1193902.0],["2003-10-06",7.3695,7.387,7.3327,7.3589,1426240.0],["2003-10-07",7.3589,7.3589,7.2223,7.2766,2075370.0],["2003-10-08",7.2451,7.2538,7.1487,7.1802,1599313.0],["2003-10-09",7.1154,7.1995,7.0926,7.0961,2475628.0],["2003-10-10",7.0961,7.0996,7.0436,7.0769,1814473.0],["2003-10-13",7.0769,7.0839,7.0243,7.0418,931072.0],["2003-10-14",7.0348,7.1364,6.9822,7.1329,2389736.0],["2003-10-15",7.1347,7.1382,7.0103,7.0681,1938372.0],["2003-10-16",7.0856,7.1662,7.0856,7.1522,1557440.0],["2003-10-17",7.1837,7.1872,7.1154,7.1557,1864935.0],["2003-10-20",7.1557,7.1855,7.1172,7.1662,1043805.0],["2003-10-21",7.168,7.1872,7.1224,7.1627,1242216.0],["2003-10-22",7.1627,7.217,7.1312,7.1627,1434400.0],["2003-10-23",7.1627,7.1627,7.0436,7.0611,1791067.0],["2003-10-24",7.0611,7.1014,7.026,7.0716,1463174.0],["2003-10-27",7.0716,7.0733,6.9577,6.9647,1787417.0],["2003-10-28",6.9595,6.9595,6.8123,6.9227,3512347.0],["2003-10-29",6.8946,6.9595,6.8876,6.9192,2033068.0],["2003-10-30",6.9192,6.9472,6.9069,6.9209,2225896.0],["2003-10-31",6.9209,7.0138,6.9139,6.9945,3533820.0],["2003-11-03",6.9963,7.0909,6.9875,7.0856,1356023.0],["2003-11-04",7.0856,7.0856,7.0173,7.0418,1636247.0],["2003-11-05",7.0418,7.0698,6.9963,7.0541,1480782.0],["2003-11-06",7.0366,7.0874,6.9945,7.0839,894782.0],["2003-11-07",7.0839,7.0874,7.012,7.0401,1161477.0],["2003-11-10",7.0295,7.0698,7.0243,7.0698,1052609.0],["2003-11-11",7.0506,7.0751,7.0103,7.0436,1091260.0],["2003-11-12",7.0488,7.0786,7.0313,7.0786,1265192.0],["2003-11-13",7.0909,7.1785,7.0786,7.1785,1870518.0],["2003-11-14",7.1855,7.2486,7.175,7.175,1206356.0],["2003-11-17",7.1732,7.1732,7.0733,7.0856,1790208.0],["2003-11-18",7.1049,7.1084,6.9822,6.9857,1607687.0],["2003-11-19",6.9857,7.0366,6.9857,7.0155,1561091.0],["2003-11-20",7.0155,7.0698,6.9682,6.9998,1545416.0],["2003-11-21",7.0348,7.0348,6.9507,6.9752,1225038.0],["2003-11-24",7.0085,7.1399,7.0015,7.1277,1916685.0],["2003-11-25",7.1487,7.1662,7.1312,7.1364,996779.0],["2003-11-26",7.1575,7.1732,7.1312,7.1662,841958.0],["2003-11-28",7.1487,7.1855,7.1399,7.1627,225038.0],["2003-12-01",7.1487,7.2065,7.1172,7.1925,1302341.0],["2003-12-02",7.1662,7.1925,7.0979,7.1207,2199055.0],["2003-12-03",7.1154,7.1154,7.0366,7.0611,2294610.0],["2003-12-04",7.0874,7.1277,7.0208,7.1277,1765944.0],["2003-12-05",7.1399,7.1487,7.0453,7.0523,1745544.0],["2003-12-08",7.0939,7.1487,7.0797,7.1487,1741464.0],["2003-12-09",7.1487,7.1912,7.1293,7.1381,2557870.0],["2003-12-10",7.1364,7.147,7.0674,7.0691,1324028.0],["2003-12-11",7.0762,7.147,7.0762,7.1452,1709040.0],["2003-12-12",7.2,7.3363,7.2,7.3221,3533605.0],["2003-12-15",7.3327,7.3557,7.262,7.2743,1836375.0],["2003-12-16",7.3009,7.3999,7.2796,7.3999,2193902.0],["2003-12-17",7.3858,7.4459,7.3504,7.4442,2034142.0],["2003-12-18",7.4619,7.545,7.4052,7.5291,1369766.0],["2003-12-19",7.545,7.5928,7.499,7.5592,2640326.0],["2003-12-22",7.5627,7.6228,7.5362,7.6228,1605325.0],["2003-12-23",7.6335,7.6582,7.5981,7.6565,804381.0],["2003-12-24",7.6565,7.66,7.6069,7.6069,569251.0],["2003-12-26",7.6087,7.6405,7.6069,7.614,509556.0],["2003-12-29",7.6158,7.7626,7.5574,7.7538,2295469.0],["2003-12-30",7.7308,7.7644,7.7131,7.7396,775821.0],["2003-12-31",7.7414,7.7431,7.6883,7.7396,850548.0],["2004-01-02",7.7661,7.7679,7.7078,7.7396,1261756.0],["2004-01-05",7.7573,7.7573,7.6069,7.6441,2350225.0],["2004-01-06",7.6246,7.6299,7.5715,7.5804,3230191.0],["2004-01-07",7.5981,7.6511,7.5715,7.6423,1923771.0],["2004-01-08",7.66,7.7042,7.6441,7.7042,1306850.0],["2004-01-09",7.6423,7.6865,7.5839,7.6865,1890058.0],["2004-01-12",7.6511,7.6865,7.5981,7.6105,2044664.0],["2004-01-13",7.6122,7.6228,7.5592,7.6069,2845823.0],["2004-01-14",7.6335,7.7467,7.6264,7.7467,1985613.0],["2004-01-15",7.7467,7.7767,7.7042,7.7573,1900795.0],["2004-01-16",7.7714,7.8281,7.7414,7.8227,2095985.0],["2004-01-20",7.8334,7.8705,7.8051,7.8617,1372557.0],["2004-01-21",7.8617,8.0386,7.8511,8.0386,1665450.0],["2004-01-22",8.0191,8.028,7.9554,7.9908,1614988.0],["2004-01-23",7.9961,8.0315,7.9696,8.0297,1112948.0],["2004-01-26",8.0297,8.0297,7.9324,7.9607,1175220.0],["2004-01-27",7.9342,7.9908,7.9218,7.9643,1279794.0],["2004-01-28",8.1376,8.1872,7.9607,7.9926,2146661.0],["2004-01-29",7.9873,8.1252,7.9855,8.0899,3155250.0],["2004-01-30",8.0934,8.1129,7.9961,8.0881,1421731.0],["2004-02-02",8.0846,8.1217,8.0474,8.0846,1606828.0],["2004-02-03",8.0846,8.2102,8.0492,8.2084,1831222.0],["2004-02-04",8.1819,8.1819,8.0616,8.104,1771741.0],["2004-02-05",8.104,8.1093,7.9696,7.9749,2056904.0],["2004-02-06",7.9837,8.0403,7.9696,8.0403,1004295.0],["2004-02-09",8.0173,8.035,7.9643,8.035,1348722.0],["2004-02-10",8.0103,8.0704,7.9926,8.0704,1835516.0],["2004-02-11",8.0403,8.1359,7.9749,8.1199,1289027.0],["2004-02-12",8.0704,8.1076,8.0173,8.0262,1088254.0],["2004-02-13",8.0138,8.035,7.9519,7.9926,1608546.0],["2004-02-17",8.0368,8.0669,8.012,8.0563,1275070.0],["2004-02-18",8.0669,8.0793,8.0262,8.0633,1464677.0],["2004-02-19",8.0492,8.0846,7.9554,7.9873,1790208.0],["2004-02-20",7.9696,8.0085,7.9112,7.9607,5004724.0],["2004-02-23",7.9607,8.058,7.959,8.0226,1143011.0],["2004-02-24",8.0103,8.0686,7.9873,8.0686,2106292.0],["2004-02-25",8.0686,8.1341,8.0492,8.1306,1197123.0],["2004-02-26",8.1306,8.1553,8.0757,8.1164,1324458.0],["2004-02-27",8.1164,8.2314,8.1164,8.2314,1091046.0],["2004-03-01",8.2314,8.311,8.173,8.2226,1275499.0],["2004-03-02",8.196,8.2615,8.173,8.2137,1184024.0],["2004-03-03",8.1872,8.2526,8.1023,8.2031,814473.0],["2004-03-04",8.2225,8.2225,8.1376,8.1642,977024.0],["2004-03-05",8.1659,8.3057,8.1253,8.3022,2164484.0],["2004-03-08",8.3432,8.4289,8.2968,8.3039,2146446.0],["2004-03-09",8.2861,8.2861,8.2004,8.2094,1401331.0],["2004-03-10",8.2094,8.2807,8.1862,8.2165,1321666.0],["2004-03-11",8.1986,8.2022,8.0791,8.088,1407988.0],["2004-03-12",8.0844,8.0916,8.0398,8.0666,1490659.0],["2004-03-15",8.088,8.138,8.022,8.113,789349.0],["2004-03-16",8.1505,8.1862,8.1201,8.1558,804166.0],["2004-03-17",8.1969,8.2397,8.1647,8.2218,1028130.0],["2004-03-18",8.1951,8.2415,8.1148,8.1879,663303.0],["2004-03-19",8.1612,8.2433,8.1487,8.1772,931716.0],["2004-03-22",8.1647,8.1915,8.022,8.0648,1215804.0],["2004-03-23",8.0541,8.0755,7.9791,7.9952,1302126.0],["2004-03-24",7.9774,8.0148,7.8792,7.9774,4295469.0],["2004-03-25",7.9863,8.0006,7.9399,7.9666,1674469.0],["2004-03-26",7.972,7.9845,7.9381,7.9381,1500966.0],["2004-03-29",7.9417,7.9774,7.9131,7.9738,1372128.0],["2004-03-30",7.9738,8.0594,7.9434,8.038,900150.0],["2004-03-31",8.0523,8.1594,8.0362,8.138,1249946.0],["2004-04-01",8.2004,8.3307,8.1862,8.3182,2007086.0],["2004-04-02",8.3825,8.3825,8.2201,8.2272,1521795.0],["2004-04-05",8.245,8.2772,8.2094,8.254,989478.0],["2004-04-06",8.2272,8.2433,8.1826,8.2254,961563.0],["2004-04-07",8.2254,8.2254,8.1469,8.2058,1028344.0],["2004-04-08",8.2129,8.2236,8.1612,8.1915,958342.0],["2004-04-12",8.2236,8.2236,8.0487,8.0648,1458450.0],["2004-04-13",8.0398,8.0398,7.8524,7.8756,2078377.0],["2004-04-14",7.8078,7.8667,7.7453,7.8257,2508052.0],["2004-04-15",7.8435,7.9078,7.7703,7.8274,1528237.0],["2004-04-16",7.8524,7.8756,7.8132,7.8524,1114022.0],["2004-04-19",7.831,7.8524,7.8114,7.8203,1045738.0],["2004-04-20",7.8399,7.8721,7.7739,7.7739,853339.0],["2004-04-21",7.8096,7.8096,7.7025,7.8096,1140004.0],["2004-04-22",7.8185,7.8953,7.7989,7.8578,1140219.0],["2004-04-23",7.8703,7.9363,7.8524,7.8649,1254241.0],["2004-04-26",7.8792,7.9327,7.8435,7.856,1050676.0],["2004-04-27",7.8917,7.8953,7.8257,7.8703,695297.0],["2004-04-28",7.8524,7.8524,7.7436,7.7489,2394245.0],["2004-04-29",7.7453,7.7721,7.6543,7.6829,1161263.0],["2004-04-30",7.6757,7.7061,7.624,7.6472,1297402.0],["2004-05-03",7.624,7.7132,7.6115,7.6972,1174576.0],["2004-05-04",7.7186,7.8185,7.674,7.7793,1375134.0],["2004-05-05",7.7953,7.7989,7.6704,7.6722,1479493.0],["2004-05-06",7.6722,7.674,7.5758,7.6258,1754348.0],["2004-05-07",7.6222,7.6222,7.3028,7.3599,3098776.0],["2004-05-10",7.3617,7.3617,7.1975,7.2385,2405196.0],["2004-05-11",7.2903,7.3456,7.2314,7.2421,1628731.0],["2004-05-12",7.2456,7.2849,7.1404,7.2296,1249732.0],["2004-05-13",7.2296,7.2796,7.1582,7.201,1380073.0],["2004-05-14",7.2046,7.3777,7.201,7.3474,1467039.0],["2004-05-17",7.3028,7.3224,7.2242,7.2278,1222890.0],["2004-05-18",7.2457,7.2903,7.21,7.2385,836590.0],["2004-05-19",7.2528,7.2831,7.1118,7.1386,1722998.0],["2004-05-20",7.1653,7.2635,7.1082,7.2207,1110157.0],["2004-05-21",7.2421,7.2956,7.2064,7.2581,900580.0],["2004-05-24",7.2706,7.3331,7.2635,7.3081,1173288.0],["2004-05-25",7.317,7.4455,7.2831,7.442,832081.0],["2004-05-26",7.442,7.5508,7.4045,7.4848,1506335.0],["2004-05-27",7.5205,7.6347,7.5098,7.6293,1651063.0],["2004-05-28",7.6311,7.7222,7.6276,7.7007,1468113.0],["2004-06-01",7.7186,7.7275,7.5919,7.6579,1638823.0],["2004-06-02",7.6579,7.7382,7.6579,7.7132,914323.0],["2004-06-03",7.7132,7.7132,7.5972,7.6151,1031351.0],["2004-06-04",7.6597,7.665,7.599,7.6079,673395.0],["2004-06-07",7.6115,7.6686,7.6115,7.6561,901224.0],["2004-06-08",7.6777,7.6795,7.5985,7.6273,3357097.0],["2004-06-09",7.6327,7.6669,7.6075,7.6363,1470260.0],["2004-06-10",7.6453,7.6795,7.6309,7.6579,724930.0],["2004-06-14",7.6579,7.6976,7.5949,7.6759,1359888.0],["2004-06-15",7.694,7.766,7.6381,7.6399,1344428.0],["2004-06-16",7.6705,7.7048,7.6219,7.6399,1521151.0],["2004-06-17",7.6525,7.7192,7.6183,7.6994,1337771.0],["2004-06-18",7.7012,7.7462,7.6904,7.7462,1281941.0],["2004-06-21",7.7606,7.8129,7.7192,7.7624,673395.0],["2004-06-22",7.7624,7.7732,7.6958,7.748,988405.0],["2004-06-23",7.766,7.8093,7.6111,7.7931,2436977.0],["2004-06-24",7.8039,7.8543,7.7714,7.8363,1777110.0],["2004-06-25",7.8381,7.8579,7.8021,7.8561,2668671.0],["2004-06-28",7.9012,8.1895,7.9012,8.0705,3172429.0],["2004-06-29",8.0687,8.2507,8.0489,8.2219,4073223.0],["2004-06-30",8.2219,8.3246,8.2075,8.2706,2305347.0],["2004-07-01",8.2886,8.2922,8.2291,8.2345,1714623.0],["2004-07-02",8.2796,8.339,8.2543,8.2886,1292033.0],["2004-07-06",8.2742,8.2886,8.2525,8.2543,1137857.0],["2004-07-07",8.2489,8.2489,8.1498,8.1895,1703242.0],["2004-07-08",8.2003,8.2165,8.1751,8.1805,1365471.0],["2004-07-09",8.1967,8.2057,8.112,8.1967,786558.0],["2004-07-12",8.2003,8.2003,8.139,8.1913,876530.0],["2004-07-13",8.2003,8.2489,8.2003,8.2165,1417866.0],["2004-07-14",8.2183,8.2976,8.1931,8.276,976165.0],["2004-07-15",8.276,8.3174,8.2165,8.2525,891346.0],["2004-07-16",8.2796,8.3354,8.2543,8.3102,875456.0],["2004-07-19",8.3102,8.357,8.2976,8.357,780331.0],["2004-07-20",8.3588,8.3895,8.3192,8.3733,1479493.0],["2004-07-21",8.4147,8.4201,8.2165,8.2327,941808.0],["2004-07-22",8.2327,8.2327,8.0994,8.1624,933434.0],["2004-07-23",8.1624,8.1895,8.0669,8.1174,1137428.0],["2004-07-26",8.1534,8.1805,8.0543,8.0669,981533.0],["2004-07-27",8.1066,8.1516,8.0561,8.1264,1040155.0],["2004-07-28",8.0814,8.2742,8.0814,8.2435,1328323.0],["2004-07-29",8.2706,8.321,8.2489,8.2651,973588.0],["2004-07-30",8.2669,8.3516,8.2651,8.3516,804595.0],["2004-08-02",8.3516,8.4525,8.3066,8.4363,799012.0],["2004-08-03",8.4399,8.4615,8.3877,8.3967,878033.0],["2004-08-04",8.3931,8.4471,8.3444,8.4201,969079.0],["2004-08-05",8.4201,8.4381,8.3138,8.3318,1143225.0],["2004-08-06",8.3246,8.4147,8.321,8.357,1991196.0],["2004-08-09",8.3787,8.4057,8.3354,8.3787,893708.0],["2004-08-10",8.4237,8.4886,8.3733,8.4634,1058621.0],["2004-08-11",8.4634,8.503,8.4147,8.503,1172429.0],["2004-08-12",8.503,8.521,8.4435,8.4688,1490015.0],["2004-08-13",8.494,8.4958,8.3805,8.4183,542195.0],["2004-08-16",8.4003,8.4814,8.3877,8.4507,1151600.0],["2004-08-17",8.4507,8.4652,8.3967,8.4291,1073867.0],["2004-08-18",8.4291,8.5805,8.4291,8.5805,1119820.0],["2004-08-19",8.5805,8.5949,8.5174,8.53,866867.0],["2004-08-20",8.53,8.5679,8.5012,8.5679,903801.0],["2004-08-23",8.5679,8.6075,8.5372,8.5408,1334121.0],["2004-08-24",8.5588,8.5679,8.5318,8.539,878463.0],["2004-08-25",8.5498,8.6129,8.5192,8.5589,2168993.0],["2004-08-26",8.5733,8.5733,8.5102,8.5372,1223964.0],["2004-08-27",8.5408,8.5553,8.521,8.5282,1256818.0],["2004-08-30",8.5156,8.5679,8.5102,8.5408,1834443.0],["2004-08-31",8.5408,8.6255,8.53,8.6183,2484861.0],["2004-09-01",8.6255,8.7048,8.6255,8.6904,4103500.0],["2004-09-02",8.6904,8.7102,8.6525,8.6994,1289671.0],["2004-09-03",8.7012,8.7012,8.6598,8.6724,748336.0],["2004-09-07",8.676,8.7192,8.667,8.703,2585785.0],["2004-09-08",8.723,8.7248,8.6503,8.6557,1624222.0],["2004-09-09",8.6539,8.6612,8.6012,8.614,2062057.0],["2004-09-10",8.6176,8.6176,8.5231,8.5413,1507408.0],["2004-09-13",8.5503,8.5612,8.4577,8.4831,1626369.0],["2004-09-14",8.5049,8.5049,8.4413,8.4631,1805884.0],["2004-09-15",8.4777,8.4867,8.4104,8.4595,1539188.0],["2004-09-16",8.4613,8.5304,8.4595,8.5231,1005583.0],["2004-09-17",8.5231,8.5831,8.5231,8.5467,2359244.0],["2004-09-20",8.5467,8.5467,8.4904,8.5213,1377282.0],["2004-09-21",8.5213,8.5322,8.4504,8.5231,2926133.0],["2004-09-22",8.5231,8.5231,8.4613,8.4795,1453511.0],["2004-09-23",8.4795,8.4867,8.4068,8.4104,1239854.0],["2004-09-24",8.4104,8.4395,8.3904,8.4141,1509341.0],["2004-09-27",8.4322,8.514,8.4286,8.4904,2287524.0],["2004-09-28",8.4958,8.5776,8.4958,8.5594,2218166.0],["2004-09-29",8.574,8.574,8.5322,8.5685,1971441.0],["2004-09-30",8.5685,8.594,8.5413,8.574,1783337.0],["2004-10-01",8.5867,8.6176,8.5667,8.6049,2004080.0],["2004-10-04",8.6412,8.6612,8.6121,8.6576,1845823.0],["2004-10-05",8.6685,8.7412,8.6521,8.7194,1476916.0],["2004-10-06",8.7375,8.803,8.6921,8.803,846468.0],["2004-10-07",8.8102,8.8102,8.6903,8.7048,1030062.0],["2004-10-08",8.723,8.743,8.6757,8.7157,901653.0],["2004-10-11",8.723,8.7757,8.703,8.7757,1319519.0],["2004-10-12",8.7757,8.872,8.7375,8.8666,976380.0],["2004-10-13",8.9047,8.9047,8.7775,8.8102,1598883.0],["2004-10-14",8.8102,8.8993,8.7702,8.8811,1748980.0],["2004-10-15",8.9211,9.0337,8.9047,8.9883,2388877.0],["2004-10-18",8.8684,8.9774,8.8684,8.952,2403264.0],["2004-10-19",8.952,8.9974,8.8302,8.8429,1977668.0],["2004-10-20",8.9501,8.9774,8.8248,8.9774,2490230.0],["2004-10-21",8.9774,9.0846,8.9447,9.0592,1849903.0],["2004-10-22",9.0774,9.3136,9.0774,9.2591,3615203.0],["2004-10-25",9.2954,9.4081,9.2954,9.3772,2378570.0],["2004-10-26",9.4045,9.4681,9.3772,9.4481,3509985.0],["2004-10-27",9.4408,9.4481,9.3481,9.4045,1895426.0],["2004-10-28",9.4226,9.439,9.3245,9.4063,1254670.0],["2004-10-29",9.4245,9.4699,9.3518,9.4499,1750268.0],["2004-11-01",9.4681,9.4681,9.3954,9.4499,1183809.0],["2004-11-02",9.4481,9.4481,9.2046,9.2046,2260898.0],["2004-11-03",9.31,9.4317,9.3045,9.4045,1771312.0],["2004-11-04",9.4317,9.6116,9.4208,9.5698,2867941.0],["2004-11-05",9.5408,9.5426,9.3845,9.4281,2654713.0],["2004-11-08",9.4499,9.5808,9.4445,9.5589,1876100.0],["2004-11-09",9.5862,9.6353,9.5717,9.6116,1222676.0],["2004-11-10",9.6135,9.6244,9.5608,9.5862,2162766.0],["2004-11-11",9.6316,9.6898,9.5862,9.6516,2782263.0],["2004-11-12",9.6589,9.7716,9.6516,9.7643,2255315.0],["2004-11-15",9.7461,9.7461,9.6625,9.717,1763367.0],["2004-11-16",9.7189,9.757,9.6425,9.6498,1295254.0],["2004-11-17",9.6771,9.7316,9.5153,9.5353,2101782.0],["2004-11-18",9.5499,9.5826,9.5081,9.5371,1172214.0],["2004-11-19",9.5317,9.5571,9.4499,9.499,1913034.0],["2004-11-22",9.499,9.6553,9.4953,9.6553,2340348.0],["2004-11-23",9.6534,9.737,9.5953,9.6861,1853554.0],["2004-11-24",9.7134,9.7352,9.6498,9.6752,876315.0],["2004-11-26",9.7207,9.7534,9.6716,9.7189,540477.0],["2004-11-29",9.7043,9.7261,9.5262,9.5408,1989049.0],["2004-11-30",9.568,9.5953,9.4245,9.4408,1969723.0],["2004-12-01",9.4408,9.4408,9.2682,9.379,2171140.0],["2004-12-02",9.3917,9.5226,9.25,9.3736,3294610.0],["2004-12-03",9.3609,9.4226,9.3209,9.3754,2630234.0],["2004-12-06",9.3954,9.4063,9.3263,9.3718,1536397.0],["2004-12-07",9.3863,9.3881,9.3082,9.3082,1820056.0],["2004-12-08",9.343,9.3833,9.1909,9.2019,4062701.0],["2004-12-09",9.2074,9.2367,9.1616,9.2367,1528022.0],["2004-12-10",9.4034,9.4034,9.1488,9.1964,2146017.0],["2004-12-13",9.2239,9.3265,9.2019,9.3265,1671892.0],["2004-12-14",9.3558,9.4657,9.3558,9.4639,1831866.0],["2004-12-15",9.4804,9.5811,9.473,9.5665,1129697.0],["2004-12-16",9.5738,9.5738,9.5078,9.5426,1327893.0],["2004-12-17",9.4346,9.6672,9.4272,9.6452,3774104.0],["2004-12-20",9.7094,9.7955,9.6764,9.7497,1872450.0],["2004-12-21",9.7863,9.8651,9.7607,9.8504,1223534.0],["2004-12-22",9.8651,9.92,9.801,9.8321,1847541.0],["2004-12-23",9.8596,9.8632,9.7918,9.8211,965643.0],["2004-12-27",9.8468,9.8468,9.7258,9.7332,590294.0],["2004-12-28",9.7368,9.8193,9.7277,9.8009,809105.0],["2004-12-29",9.8376,9.8376,9.7735,9.7808,745759.0],["2004-12-30",9.8193,9.8559,9.7881,9.7991,892205.0],["2004-12-31",9.8376,9.8376,9.7607,9.7607,844106.0],["2005-01-03",9.8376,9.8486,9.6855,9.7149,2062916.0],["2005-01-04",9.7332,9.7698,9.5884,9.6068,1796650.0],["2005-01-05",9.5683,9.5903,9.462,9.4694,1561950.0],["2005-01-06",9.462,9.4877,9.3833,9.4089,2020614.0],["2005-01-07",9.4236,9.451,9.3613,9.3686,1633026.0],["2005-01-10",9.3613,9.4291,9.3521,9.3979,2181018.0],["2005-01-11",9.3943,9.473,9.3503,9.462,1576766.0],["2005-01-12",9.4529,9.5317,9.3704,9.5317,1450290.0],["2005-01-13",9.5353,9.702,9.5225,9.6636,2230621.0],["2005-01-14",9.6636,9.768,9.6471,9.7203,1452652.0],["2005-01-18",9.6544,9.7094,9.6086,9.6819,1957698.0],["2005-01-19",9.6727,9.7387,9.6361,9.6636,1367619.0],["2005-01-20",9.6617,9.7002,9.5573,9.7002,1104144.0],["2005-01-21",9.6691,9.746,9.5994,9.6159,1086107.0],["2005-01-24",9.6159,9.746,9.5811,9.713,1512132.0],["2005-01-25",9.7094,9.735,9.6123,9.6361,1365686.0],["2005-01-26",9.6342,9.7771,9.6233,9.7533,1339059.0],["2005-01-27",9.7277,9.8376,9.6965,9.8046,930857.0],["2005-01-28",9.7863,9.8577,9.768,9.8193,2116813.0],["2005-01-31",9.8651,9.8962,9.8284,9.8926,2017178.0],["2005-02-01",9.909,10.2205,9.909,10.204,2848186.0],["2005-02-02",10.1948,10.2315,10.0574,10.1124,3276358.0],["2005-02-03",10.0666,10.0849,9.9365,10.0556,1292678.0],["2005-02-04",10.0739,10.2168,10.0666,10.2168,1174361.0],["2005-02-07",10.2351,10.2406,10.1692,10.1875,1275285.0],["2005-02-08",10.1875,10.2333,10.1362,10.1655,3153962.0],["2005-02-09",10.1564,10.1673,10.0556,10.0721,1661370.0],["2005-02-10",10.0904,10.0904,9.931,9.953,2315654.0],["2005-02-11",9.9658,10.0922,9.9054,9.9658,1077947.0],["2005-02-14",9.9658,10.1069,9.9585,10.1069,1141078.0],["2005-02-15",10.0849,10.1673,10.0757,10.1215,1319090.0],["2005-02-16",10.0941,10.1472,10.0409,10.1435,1788705.0],["2005-02-17",10.1344,10.1618,10.0409,10.1179,1342066.0],["2005-02-18",10.0721,10.0757,9.9035,9.9109,1735452.0],["2005-02-22",9.8742,9.8742,9.7405,9.7515,2730084.0],["2005-02-23",9.7277,9.9035,9.7277,9.8742,2040584.0],["2005-02-24",9.8651,9.9274,9.8449,9.9274,973159.0],["2005-02-25",9.9072,10.0739,9.8742,10.0574,2326390.0],["2005-02-28",10.0391,10.0666,9.9072,9.9915,1240283.0],["2005-03-01",9.9915,10.0666,9.9695,9.9915,2438480.0],["2005-03-02",9.9915,10.0098,9.9164,9.953,1890273.0],["2005-03-03",9.9603,9.9732,9.8614,9.8962,2996350.0],["2005-03-04",9.9017,10.0299,9.8834,10.0263,1943955.0],["2005-03-07",10.0538,10.1215,9.975,10.0941,1894782.0],["2005-03-08",10.0941,10.1292,10.022,10.0978,3892205.0],["2005-03-09",10.0978,10.0978,9.8761,9.8835,1482499.0],["2005-03-10",9.8835,9.9555,9.7911,9.9075,1460382.0],["2005-03-11",9.8428,9.9223,9.7597,9.7782,1129053.0],["2005-03-14",9.78,9.9444,9.78,9.9444,2469186.0],["2005-03-15",9.9463,9.9943,9.804,9.8262,1583423.0],["2005-03-16",9.8096,9.8576,9.6433,9.7043,1524587.0],["2005-03-17",9.7541,9.8077,9.719,9.7634,990552.0],["2005-03-18",9.8354,9.8373,9.7412,9.8336,2451793.0],["2005-03-21",9.8687,9.8779,9.7892,9.8225,1413142.0],["2005-03-22",9.828,9.8742,9.6913,9.6913,2089972.0],["2005-03-23",9.6913,9.6913,9.5823,9.5823,2249946.0],["2005-03-24",9.6156,9.8502,9.6045,9.8096,2573116.0],["2005-03-28",9.8539,9.8594,9.7671,9.8225,1322740.0],["2005-03-29",9.804,9.8114,9.708,9.7449,2121108.0],["2005-03-30",9.7449,9.8945,9.7449,9.8945,1283015.0],["2005-03-31",9.9001,10.0146,9.9001,9.974,1120679.0],["2005-04-01",10.0405,10.1236,9.8225,9.8982,3142581.0],["2005-04-04",9.9112,9.9112,9.8188,9.8428,2045308.0],["2005-04-05",9.8558,9.9426,9.8521,9.937,1057118.0],["2005-04-06",9.9481,10.0017,9.9038,9.9407,651063.0],["2005-04-07",9.9389,9.9869,9.9056,9.9352,725574.0],["2005-04-08",9.9703,9.9906,9.8779,9.8872,1241357.0],["2005-04-11",9.9389,10.0257,9.9149,10.0146,853769.0],["2005-04-12",9.9962,10.1218,9.9112,10.0922,1176079.0],["2005-04-13",10.0738,10.1421,9.998,10.0054,1073438.0],["2005-04-14",9.998,10.0128,9.8558,9.8705,1086536.0],["2005-04-15",9.865,9.8761,9.671,9.671,1969294.0],["2005-04-18",9.6618,9.8927,9.6544,9.7948,1483788.0],["2005-04-19",9.8022,9.8964,9.7929,9.865,1239854.0],["2005-04-20",9.828,9.8576,9.7449,9.7726,1489800.0],["2005-04-21",9.8465,9.95,9.8022,9.9389,951256.0],["2005-04-22",9.9204,10.0313,9.9019,9.974,964569.0],["2005-04-25",9.9943,10.0996,9.9943,10.0996,653640.0],["2005-04-26",10.059,10.0885,9.9758,9.9777,912605.0],["2005-04-27",9.9574,10.1236,9.913,10.0922,1050676.0],["2005-04-28",10.0368,10.0867,9.9056,9.9333,1419798.0],["2005-04-29",9.9389,10.0239,9.8317,10.0239,2109513.0],["2005-05-02",10.0313,10.1347,10.0313,10.0978,1138716.0],["2005-05-03",10.0756,10.1569,10.0571,10.0793,1173717.0],["2005-05-04",10.0682,10.192,10.0405,10.192,1301911.0],["2005-05-05",10.1329,10.2659,10.1181,10.2068,1926133.0],["2005-05-06",10.1846,10.2529,10.1606,10.1901,1215375.0],["2005-05-09",10.2677,10.373,10.2511,10.3545,3079665.0],["2005-05-10",10.4451,10.6169,10.4007,10.4728,3458664.0],["2005-05-11",10.4839,10.4912,10.3933,10.4912,1734164.0],["2005-05-12",10.4506,10.4562,10.24,10.2899,1628946.0],["2005-05-13",10.2954,10.2954,9.9481,10.1273,2094052.0],["2005-05-16",10.1236,10.2289,10.0756,10.1975,1443848.0],["2005-05-17",10.1698,10.3287,10.1255,10.3139,1147735.0],["2005-05-18",10.3545,10.3933,10.2419,10.3028,1281941.0],["2005-05-19",10.3028,10.3361,10.2086,10.2899,1510200.0],["2005-05-20",10.2807,10.288,10.1754,10.2603,1552072.0],["2005-05-23",10.2751,10.2973,10.2031,10.2622,1041014.0],["2005-05-24",10.2991,10.3361,10.2289,10.3121,2377067.0],["2005-05-25",10.2899,10.4229,10.288,10.397,1357956.0],["2005-05-26",10.4284,10.5097,10.4026,10.4949,1511059.0],["2005-05-27",10.5116,10.5818,10.4709,10.5818,1432467.0],["2005-05-31",10.5947,10.652,10.5596,10.6243,2774104.0],["2005-06-01",10.5947,10.7979,10.5559,10.7148,1865793.0],["2005-06-02",10.6778,10.7148,10.6575,10.7018,971656.0],["2005-06-03",10.7148,10.785,10.6815,10.7333,973159.0],["2005-06-06",10.6778,10.7757,10.6704,10.7406,1842603.0],["2005-06-07",10.7517,10.881,10.6926,10.6963,2038437.0],["2005-06-08",10.7429,10.7652,10.6851,10.6851,4891132.0],["2005-06-09",10.6386,10.6982,10.6218,10.6796,1977239.0],["2005-06-10",10.6889,10.7727,10.6702,10.7373,990337.0],["2005-06-13",10.7187,10.8322,10.6535,10.7913,794503.0],["2005-06-14",10.8099,10.8825,10.782,10.8658,642044.0],["2005-06-15",10.8844,10.8844,10.7727,10.8378,809105.0],["2005-06-16",10.8322,10.8471,10.7019,10.7484,834443.0],["2005-06-17",10.8285,10.9477,10.754,10.9421,1864290.0],["2005-06-20",10.8844,10.9961,10.8639,10.9701,1146446.0],["2005-06-21",10.957,11.0203,10.9403,11.0017,965214.0],["2005-06-22",11.0557,11.1004,10.9849,11.0371,1448787.0],["2005-06-23",11.0296,11.1339,11.0054,11.1078,1329397.0],["2005-06-24",11.0948,11.16,11.0296,11.0613,1145802.0],["2005-06-27",11.052,11.0911,11.0241,11.0669,1030706.0],["2005-06-28",11.1172,11.1525,11.0855,11.1414,1149023.0],["2005-06-29",11.1693,11.1693,11.0073,11.0389,1613270.0],["2005-06-30",11.0613,11.1358,11.0241,11.0576,1381576.0],["2005-07-01",11.0892,11.268,11.0799,11.2531,1782693.0],["2005-07-05",11.227,11.3872,11.2103,11.3071,1602534.0],["2005-07-06",11.2922,11.3518,11.1507,11.1805,2891776.0],["2005-07-07",11.1637,11.322,11.1321,11.3034,1276143.0],["2005-07-08",11.3034,11.4486,11.2494,11.4337,2072364.0],["2005-07-11",11.4523,11.497,11.3872,11.4784,1179729.0],["2005-07-12",11.4151,11.5045,11.3779,11.4468,1569465.0],["2005-07-13",11.4393,11.4524,11.389,11.4058,1402834.0],["2005-07-14",11.4337,11.5064,11.322,11.3741,2719347.0],["2005-07-15",11.322,11.3834,11.3183,11.3499,1452652.0],["2005-07-18",11.3537,11.3983,11.3052,11.3146,1531887.0],["2005-07-19",11.3183,11.3946,11.2457,11.3369,1254670.0],["2005-07-20",11.3034,11.3853,11.2289,11.3592,1125403.0],["2005-07-21",11.3183,11.3294,11.1563,11.2289,1988619.0],["2005-07-22",11.2382,11.3313,11.2252,11.3052,2106292.0],["2005-07-25",11.3313,11.4058,11.2792,11.3313,1464033.0],["2005-07-26",11.4337,11.484,11.3779,11.4132,1922053.0],["2005-07-27",11.4207,11.4524,11.3611,11.4151,1540477.0],["2005-07-28",11.417,11.5008,11.4132,11.4821,1548422.0],["2005-07-29",11.4766,11.5715,11.4505,11.4672,1654069.0],["2005-08-01",11.4803,11.5082,11.3592,11.4281,1403479.0],["2005-08-02",11.6386,12.1265,11.5827,12.1227,5448143.0],["2005-08-03",12.0296,12.1265,11.9551,12.0036,2864076.0],["2005-08-04",12.0184,12.0464,11.8993,11.9086,2056474.0],["2005-08-05",11.862,11.9086,11.6702,11.7093,1823706.0],["2005-08-08",11.7391,11.782,11.4896,11.5101,2298046.0],["2005-08-09",11.4803,11.5939,11.4337,11.4989,3597810.0],["2005-08-10",11.5641,11.6572,11.43,11.4728,2857848.0],["2005-08-11",11.5082,11.6125,11.4803,11.5455,1947820.0],["2005-08-12",11.5455,11.6423,11.4803,11.5697,1488297.0],["2005-08-15",11.592,11.7,11.5715,11.6646,1375564.0],["2005-08-16",11.6963,11.7224,11.4803,11.4915,792785.0],["2005-08-17",11.484,11.5138,11.3183,11.3965,2418510.0],["2005-08-18",11.3592,11.471,11.322,11.4244,660296.0],["2005-08-19",11.497,11.5194,11.4356,11.4672,1144943.0],["2005-08-22",11.5306,11.5976,11.4821,11.5492,976165.0],["2005-08-23",11.5492,11.6572,11.5492,11.5939,1062057.0],["2005-08-24",11.6069,11.7261,11.5287,11.5455,1605540.0],["2005-08-25",11.5306,11.6348,11.4747,11.5417,1217737.0],["2005-08-26",11.5827,11.7093,11.5455,11.6274,1176294.0],["2005-08-29",11.6274,11.6833,11.4859,11.6758,946639.0],["2005-08-30",11.6758,11.7577,11.5715,11.754,1464569.0],["2005-08-31",11.795,11.9216,11.7317,11.903,1918725.0],["2005-09-01",11.8993,12.2307,11.8658,12.2047,2279579.0],["2005-09-02",12.2419,12.2903,12.1265,12.2494,1702920.0],["2005-09-06",12.3648,12.4803,12.2531,12.3499,3634421.0],["2005-09-07",12.4104,12.5465,12.2781,12.3083,3551535.0],["2005-09-08",12.3121,12.3348,12.176,12.21,1253275.0],["2005-09-09",12.1949,12.3613,12.1835,12.331,1176401.0],["2005-09-12",12.2819,12.3272,12.1835,12.2138,1208396.0],["2005-09-13",12.2138,12.2138,12.0739,12.1041,2168241.0],["2005-09-14",12.1571,12.2403,12.089,12.1268,1925703.0],["2005-09-15",12.1495,12.2856,12.1344,12.2327,768091.0],["2005-09-16",12.2932,12.3348,12.1533,12.2365,1872987.0],["2005-09-19",12.2743,12.3045,12.1268,12.176,1024050.0],["2005-09-20",12.2062,12.2819,12.1382,12.1949,1292892.0],["2005-09-21",12.1419,12.244,12.0096,12.0701,1268521.0],["2005-09-22",12.0247,12.1419,11.9302,12.0512,980245.0],["2005-09-23",12.0058,12.1193,11.9718,12.0663,677475.0],["2005-09-26",12.176,12.2214,12.0663,12.089,1394997.0],["2005-09-27",12.1117,12.2138,11.9907,12.0625,1370195.0],["2005-09-28",12.1684,12.331,12.1306,12.2062,1061198.0],["2005-09-29",12.2214,12.3461,12.1268,12.2932,1055186.0],["2005-09-30",12.3234,12.418,12.1911,12.2251,917007.0],["2005-10-03",12.3537,12.6071,12.2478,12.5957,2259609.0],["2005-10-04",12.5995,12.7356,12.3877,12.4331,1754134.0],["2005-10-05",12.3083,12.4331,12.0361,12.0398,1369229.0],["2005-10-06",12.0436,12.0663,11.5936,11.7676,2038007.0],["2005-10-07",11.7903,11.9869,11.7298,11.8697,992592.0],["2005-10-10",11.8697,11.8697,11.5558,11.6012,838201.0],["2005-10-11",11.5483,11.7184,11.4764,11.5785,1627872.0],["2005-10-12",11.5142,11.7222,11.2647,11.4197,1851729.0],["2005-10-13",11.3743,11.4197,11.121,11.3138,1576337.0],["2005-10-14",11.4046,11.5142,11.2571,11.4878,1157397.0],["2005-10-17",11.4689,11.6995,11.4613,11.6163,1207967.0],["2005-10-18",11.5407,11.6125,11.3441,11.3894,1104144.0],["2005-10-19",11.3214,11.4197,11.155,11.4197,1143011.0],["2005-10-20",11.4121,11.4386,10.9773,11.0227,1149238.0],["2005-10-21",10.9848,11.2911,10.9697,11.2231,1507623.0],["2005-10-24",11.2495,11.605,11.2495,11.605,999141.0],["2005-10-25",11.5369,11.7109,11.4008,11.4991,1265085.0],["2005-10-26",11.4197,11.4878,11.2269,11.3176,1231157.0],["2005-10-27",11.2987,11.4575,11.2269,11.2722,1089650.0],["2005-10-28",11.3668,11.6617,11.3063,11.6579,1280653.0],["2005-10-31",11.7336,11.9113,11.6731,11.8508,1526627.0],["2005-11-01",11.363,11.7752,11.3441,11.639,1952330.0],["2005-11-02",11.6088,11.6693,11.2609,11.4386,2053683.0],["2005-11-03",11.397,11.4726,11.1437,11.1701,2740069.0],["2005-11-04",11.3743,11.4159,11.1626,11.242,1091583.0],["2005-11-07",11.1928,11.2458,11.034,11.1437,1189929.0],["2005-11-08",11.068,11.3063,11.0567,11.2117,939446.0],["2005-11-09",11.1928,11.3819,11.1399,11.3441,1650848.0],["2005-11-10",11.3479,11.4046,10.9886,11.2458,1404123.0],["2005-11-11",11.1399,11.1966,10.826,10.9508,1586858.0],["2005-11-14",10.9319,11.0643,10.8676,10.9319,918188.0],["2005-11-15",10.9508,10.9508,10.6823,10.7769,3148164.0],["2005-11-16",10.8525,10.9092,10.7807,10.8147,1173502.0],["2005-11-17",10.8828,11.1626,10.8714,11.1096,1355379.0],["2005-11-18",11.3365,11.3365,10.9659,11.1474,1089757.0],["2005-11-21",11.1739,11.2306,11.1021,11.2004,794396.0],["2005-11-22",11.2004,11.2722,11.121,11.2647,2192506.0],["2005-11-23",11.208,11.31,11.1588,11.242,956839.0],["2005-11-25",11.3554,11.3554,11.2117,11.31,637750.0],["2005-11-28",11.3441,11.3441,11.155,11.2495,1328430.0],["2005-11-29",11.2571,11.3441,11.2079,11.2117,1673610.0],["2005-11-30",11.2495,11.3025,11.1134,11.1172,1458128.0],["2005-12-01",11.1701,11.2231,11.121,11.2004,1350655.0],["2005-12-02",11.1474,11.2042,11.0643,11.1096,1003650.0],["2005-12-05",11.0605,11.1059,10.9433,11.068,1230406.0],["2005-12-06",11.1361,11.1701,11.0264,11.0794,983251.0],["2005-12-07",11.0603,11.1595,10.9039,10.9306,2997960.0],["2005-12-08",10.923,11.1023,10.923,11.0641,1578699.0],["2005-12-09",11.0679,11.2586,11.0603,11.251,1132811.0],["2005-12-12",11.3082,11.3311,11.0832,11.1175,949002.0],["2005-12-13",11.0603,11.312,11.0603,11.3082,996027.0],["2005-12-14",11.4379,11.785,11.3807,11.4913,2789457.0],["2005-12-15",11.4875,11.5752,11.4036,11.4379,1344642.0],["2005-12-16",11.4379,11.5752,11.4379,11.4913,1320593.0],["2005-12-19",11.4608,11.5104,11.1747,11.2319,1334121.0],["2005-12-20",11.2739,11.293,11.1557,11.2434,1801052.0],["2005-12-21",11.312,11.3425,11.2319,11.3273,2163839.0],["2005-12-22",11.4036,11.4455,11.3425,11.4188,1300730.0],["2005-12-23",11.4417,11.4608,11.3692,11.3731,768735.0],["2005-12-27",11.4379,11.4531,11.3425,11.4493,1015783.0],["2005-12-28",11.4493,11.4684,11.2777,11.3425,937943.0],["2005-12-29",11.3158,11.3921,11.2586,11.2624,838737.0],["2005-12-30",11.2434,11.2548,11.129,11.2129,987760.0],["2006-01-03",11.2968,11.4722,11.2434,11.4417,1806528.0],["2006-01-04",11.518,11.5447,11.2319,11.5409,1288168.0],["2006-01-05",11.4455,11.5523,11.2968,11.3273,1812648.0],["2006-01-06",11.4417,11.4798,11.3731,11.3845,1227722.0],["2006-01-09",11.373,11.457,11.3349,11.457,1423663.0],["2006-01-10",11.4188,11.4531,11.2663,11.3997,799442.0],["2006-01-11",11.4188,11.4379,11.3235,11.3464,901439.0],["2006-01-12",11.354,11.3883,11.2586,11.3425,935581.0],["2006-01-13",11.3273,11.3921,11.2624,11.3464,947498.0],["2006-01-17",11.3082,11.4455,11.2968,11.4417,1314688.0],["2006-01-18",11.4264,11.6896,11.4036,11.6705,1742001.0],["2006-01-19",11.6667,11.7621,11.5714,11.7277,2940520.0],["2006-01-20",11.7087,11.8307,11.6629,11.7354,1910994.0],["2006-01-23",11.7201,11.8689,11.7163,11.7544,927743.0],["2006-01-24",11.743,11.8002,11.6248,11.7201,1179407.0],["2006-01-25",11.701,11.7659,11.4646,11.5561,964140.0],["2006-01-26",11.6553,11.6553,11.3311,11.3845,1593730.0],["2006-01-27",11.3921,11.5523,11.3883,11.4417,836053.0],["2006-01-30",11.4608,11.4608,11.3235,11.3349,766373.0],["2006-01-31",11.2891,11.4989,11.2396,11.4913,1607043.0],["2006-02-01",11.5561,12.071,11.537,11.8498,3811037.0],["2006-02-02",11.8536,11.9108,11.6667,11.8917,2348400.0],["2006-02-03",11.785,11.8002,11.5943,11.6171,1524587.0],["2006-02-06",11.6057,11.7239,11.5676,11.6896,1108654.0],["2006-02-07",11.6591,11.6744,11.4493,11.4875,1506871.0],["2006-02-08",11.4913,11.4913,11.3692,11.457,926992.0],["2006-02-09",11.4646,11.64,11.3921,11.518,1257784.0],["2006-02-10",11.4837,11.6553,11.3959,11.4226,1291497.0],["2006-02-13",11.4684,11.4913,11.3921,11.3921,603285.0],["2006-02-14",11.3921,11.4531,11.2281,11.4188,1393279.0],["2006-02-15",11.4188,11.5904,11.3997,11.5142,1273674.0],["2006-02-16",11.5065,11.7277,11.4913,11.7277,1149560.0],["2006-02-17",11.7468,11.8345,11.6782,11.7735,1048100.0],["2006-02-21",11.8384,11.9108,11.8002,11.8231,1460167.0],["2006-02-22",11.9032,11.9604,11.804,11.9413,995705.0],["2006-02-23",11.9299,11.968,11.846,11.8498,958342.0],["2006-02-24",11.8956,12.0138,11.8269,11.968,1237921.0],["2006-02-27",12.0443,12.1435,11.9833,12.1091,1157290.0],["2006-02-28",12.0443,12.1511,11.9528,12.1282,3396070.0],["2006-03-01",12.1358,12.2045,12.0138,12.0443,2312970.0],["2006-03-02",11.9833,12.1854,11.8994,12.1778,1252738.0],["2006-03-03",12.1091,12.2655,12.0519,12.1244,1698518.0],["2006-03-06",12.1473,12.1702,11.7125,11.7544,1695190.0],["2006-03-07",11.7087,11.7354,11.5637,11.6248,1948572.0],["2006-03-08",11.6344,11.9038,11.4112,11.7768,4022117.0],["2006-03-09",11.8114,11.8422,11.6421,11.669,1356023.0],["2006-03-10",11.7421,11.8845,11.6459,11.8461,1175757.0],["2006-03-13",11.873,11.9692,11.8268,11.9192,1024479.0],["2006-03-14",11.8884,12.0847,11.8461,12.0539,1280975.0],["2006-03-15",12.0231,12.0885,11.8846,12.0308,1015031.0],["2006-03-16",12.0924,12.1924,12.0346,12.0847,759287.0],["2006-03-17",12.0616,12.1232,11.9808,12.0308,1093408.0],["2006-03-20",12.0808,12.1039,11.8037,11.8076,1319626.0],["2006-03-21",11.8114,11.8615,11.569,11.569,1724930.0],["2006-03-22",11.5459,11.7537,11.492,11.7499,1150419.0],["2006-03-23",11.7383,11.7383,11.5497,11.5844,910672.0],["2006-03-24",11.5921,11.7383,11.5497,11.7037,915933.0],["2006-03-27",11.6806,11.7037,11.5497,11.6729,1094589.0],["2006-03-28",11.6151,11.6305,11.4727,11.5035,914215.0],["2006-03-29",11.4612,11.619,11.4266,11.5497,663947.0],["2006-03-30",11.569,11.6075,11.3765,11.3958,1123363.0],["2006-03-31",11.4574,11.4727,11.2418,11.315,1956517.0],["2006-04-03",11.4343,11.5574,11.365,11.3842,2583960.0],["2006-04-04",11.4381,11.6459,11.2803,11.6305,1805454.0],["2006-04-05",11.6305,11.7152,11.5266,11.6652,1683809.0],["2006-04-06",11.6036,11.6151,11.3534,11.4035,1175005.0],["2006-04-07",11.3727,11.4035,11.1418,11.1687,1021795.0],["2006-04-10",11.1533,11.2996,11.1456,11.161,887589.0],["2006-04-11",11.2187,11.2303,10.9493,10.957,1475413.0],["2006-04-12",10.9493,11.0802,10.9493,10.9878,777324.0],["2006-04-13",11.2072,11.2072,10.8878,10.9878,1701847.0],["2006-04-17",10.9609,11.0494,10.9493,10.9763,873953.0],["2006-04-18",10.9917,11.2611,10.9878,11.2341,1371162.0],["2006-04-19",11.1995,11.3457,11.1956,11.2072,2846682.0],["2006-04-20",11.2341,11.3919,11.1764,11.2765,2466609.0],["2006-04-21",11.3727,11.4227,11.2534,11.2957,1355808.0],["2006-04-24",11.2534,11.3496,11.1225,11.3073,1271741.0],["2006-04-25",11.3304,11.3304,11.0725,11.0956,1126047.0],["2006-04-26",11.0879,11.1495,10.9339,10.9724,1196478.0],["2006-04-27",10.7107,11.1995,10.7107,11.0225,1840455.0],["2006-04-28",11.0109,11.2572,10.9416,11.1764,2102856.0],["2006-05-01",11.1995,11.2957,10.9493,11.0109,1792570.0],["2006-05-02",11.084,11.211,11.0609,11.2072,2590402.0],["2006-05-03",11.1225,11.1687,10.984,11.0379,1714301.0],["2006-05-04",11.1687,11.3342,11.0725,11.3188,4570754.0],["2006-05-05",11.3727,11.7422,11.3727,11.7191,3386193.0],["2006-05-08",11.7691,11.796,11.6036,11.6729,1684346.0],["2006-05-09",11.7268,11.8692,11.569,11.6421,1704960.0],["2006-05-10",11.6151,11.7537,11.5767,11.6074,3106506.0],["2006-05-11",11.669,11.669,11.3996,11.5305,1605111.0],["2006-05-12",11.5305,11.6074,11.2803,11.3226,1608868.0],["2006-05-15",11.338,11.4189,11.2226,11.3611,1913464.0],["2006-05-16",11.3573,11.4266,11.288,11.4035,1284303.0],["2006-05-17",11.2649,11.3457,11.0879,11.2418,2148808.0],["2006-05-18",11.2649,11.4227,11.238,11.2996,2802126.0],["2006-05-19",11.3573,11.542,11.2765,11.4381,1718166.0],["2006-05-22",11.3996,11.569,11.315,11.4073,2425381.0],["2006-05-23",11.4651,11.5112,11.2457,11.2534,1494202.0],["2006-05-24",11.2649,11.3804,11.0917,11.3457,1263045.0],["2006-05-25",11.4304,11.4843,11.3688,11.4804,1337878.0],["2006-05-26",11.5074,11.6151,11.4112,11.6113,1412819.0],["2006-05-30",11.5997,11.6459,11.3188,11.3881,2237385.0],["2006-05-31",11.4304,11.6036,11.2418,11.4574,5328752.0],["2006-06-01",11.5728,11.7383,11.4881,11.7345,2006227.0],["2006-06-02",11.796,11.8615,11.6767,11.8037,1376852.0],["2006-06-05",11.7768,11.8615,11.6613,11.6767,1591368.0],["2006-06-06",11.7537,11.8153,11.5536,11.6998,2285377.0],["2006-06-07",11.7678,11.8299,11.6901,11.7872,1353017.0],["2006-06-08",11.8144,11.9037,11.7522,11.8416,2428280.0],["2006-06-09",11.8183,12.1523,11.8105,12.0824,2919154.0],["2006-06-12",12.1484,12.3426,12.0901,12.2455,4520507.0],["2006-06-13",12.2416,12.327,12.1717,12.1756,4635710.0],["2006-06-14",12.1134,12.1989,12.028,12.1756,2267769.0],["2006-06-15",12.2066,12.4047,12.1756,12.3348,1549817.0],["2006-06-16",12.2766,12.4047,12.2766,12.3892,2014065.0],["2006-06-19",12.3931,12.3969,12.1562,12.2338,1550569.0],["2006-06-20",12.2377,12.327,12.1833,12.2222,1283337.0],["2006-06-21",12.2105,12.3076,12.1367,12.1795,1294181.0],["2006-06-22",12.129,12.2105,11.9892,12.1095,1830470.0],["2006-06-23",12.0474,12.2882,12.0163,12.16,1405626.0],["2006-06-26",12.16,12.2999,12.1523,12.2727,1043698.0],["2006-06-27",12.2338,12.3698,12.2222,12.2377,2400687.0],["2006-06-28",12.3037,12.3154,12.1717,12.2144,3466609.0],["2006-06-29",12.3115,12.4008,12.2183,12.3698,2050998.0],["2006-06-30",12.362,12.5484,12.2999,12.5445,3014816.0],["2006-07-03",12.6416,12.7154,12.5329,12.6999,1715053.0],["2006-07-05",12.6339,12.6766,12.564,12.63,1176723.0],["2006-07-06",12.6533,12.661,12.5057,12.5989,1247370.0],["2006-07-07",12.5834,12.7853,12.5329,12.7038,3013313.0],["2006-07-10",12.7426,12.7853,12.6843,12.762,1377067.0],["2006-07-11",12.8164,12.9484,12.762,12.9096,1579128.0],["2006-07-12",12.964,12.9717,12.6416,12.6766,2524694.0],["2006-07-13",12.5834,12.7659,12.5834,12.6882,1890273.0],["2006-07-14",12.6261,12.7853,12.6067,12.7271,996994.0],["2006-07-17",12.7309,12.828,12.7038,12.7814,694546.0],["2006-07-18",12.7892,12.8552,12.7193,12.8513,1662766.0],["2006-07-19",12.9407,13.0261,12.8902,12.964,1264333.0],["2006-07-20",12.9251,13.1232,12.9251,13.0921,930427.0],["2006-07-21",13.1776,13.2436,13.0611,13.0727,1607580.0],["2006-07-24",13.131,13.2553,13.131,13.2436,1315439.0],["2006-07-25",13.2436,13.298,13.1931,13.2164,2208611.0],["2006-07-26",13.2009,13.2591,13.1543,13.2514,3037256.0],["2006-07-27",13.2786,13.4261,13.1892,13.2941,1732231.0],["2006-07-28",13.399,13.4766,13.3252,13.399,1751557.0],["2006-07-31",13.3329,13.4417,13.2087,13.2125,1124758.0],["2006-08-01",13.2436,13.4922,13.1698,13.4378,2166631.0],["2006-08-02",13.4922,13.5621,13.399,13.5465,1292463.0],["2006-08-03",13.5932,13.6553,13.364,13.4417,1357312.0],["2006-08-04",13.5388,13.5931,13.3795,13.4922,1175864.0],["2006-08-07",13.4999,13.566,13.2436,13.2669,707752.0],["2006-08-08",13.3524,13.566,13.3446,13.4766,1327357.0],["2006-08-09",13.5349,13.5582,13.3795,13.43,2512132.0],["2006-08-10",13.4417,13.4611,13.3213,13.4494,761756.0],["2006-08-11",13.4067,13.4766,13.364,13.3834,1079021.0],["2006-08-14",13.4378,13.5621,13.4028,13.4961,1306206.0],["2006-08-15",13.5931,13.5931,13.465,13.5427,1614881.0],["2006-08-16",13.5931,13.5931,13.3601,13.3601,1083638.0],["2006-08-17",13.3679,13.4184,13.2825,13.3834,1044020.0],["2006-08-18",13.4067,13.5815,13.3873,13.5155,1133133.0],["2006-08-21",13.5504,13.6126,13.4883,13.5427,902083.0],["2006-08-22",13.5388,13.5893,13.4999,13.5582,928924.0],["2006-08-23",13.5893,13.5932,13.3213,13.3562,1257784.0],["2006-08-24",13.3718,13.4805,13.3446,13.465,1001825.0],["2006-08-25",13.4417,13.4572,13.2708,13.2786,1145695.0],["2006-08-28",13.3096,13.5465,13.2708,13.4999,1456839.0],["2006-08-29",13.5116,13.566,13.4261,13.4805,1601245.0],["2006-08-30",13.5155,13.5349,13.4067,13.4223,824995.0],["2006-08-31",13.4766,13.6281,13.4572,13.5815,1183058.0],["2006-09-01",13.6436,13.6825,13.5388,13.5893,753489.0],["2006-09-05",13.5893,13.6009,13.3174,13.3562,1620142.0],["2006-09-06",13.3347,13.3895,13.2016,13.323,2032854.0],["2006-09-07",13.3504,13.3699,13.182,13.1859,902190.0],["2006-09-08",13.2368,13.2799,13.1429,13.1429,751342.0],["2006-09-11",13.1664,13.2251,13.0607,13.0959,1055615.0],["2006-09-12",13.092,13.1037,12.8218,12.8766,2936440.0],["2006-09-13",12.8845,12.951,12.724,12.9197,1769272.0],["2006-09-14",12.9197,12.998,12.8023,12.8453,1536934.0],["2006-09-15",12.9197,12.9471,12.7357,12.7396,2164161.0],["2006-09-18",12.724,12.8375,12.6691,12.7749,1216448.0],["2006-09-19",12.8257,12.9589,12.8023,12.9158,1533283.0],["2006-09-20",13.0098,13.0685,12.9315,12.9823,1263260.0],["2006-09-21",12.9628,13.0176,12.8727,12.9158,883723.0],["2006-09-22",12.9001,12.951,12.7788,12.7905,805347.0],["2006-09-25",12.8414,13.0646,12.7514,13.0019,2964999.0],["2006-09-26",13.0137,13.0254,12.861,12.9549,1228044.0],["2006-09-27",12.9589,13.0567,12.9197,13.0254,1819519.0],["2006-09-28",13.092,13.1076,12.9902,13.0332,1023728.0],["2006-09-29",13.0019,13.0724,12.8649,12.8806,1525123.0],["2006-10-02",12.9471,13.092,12.9119,13.0098,2074297.0],["2006-10-03",13.045,13.0763,12.8962,12.9784,2092764.0],["2006-10-04",13.0098,13.0411,12.8923,12.9197,2063238.0],["2006-10-05",12.8884,12.9393,12.7983,12.8101,1509019.0],["2006-10-06",12.7631,12.8845,12.7161,12.7631,2929783.0],["2006-10-09",12.7357,12.814,12.6809,12.7866,1352802.0],["2006-10-10",12.7709,12.8492,12.724,12.8257,728581.0],["2006-10-11",12.8297,12.9706,12.7983,12.951,1069465.0],["2006-10-12",12.9902,13.0137,12.8884,12.9902,854413.0],["2006-10-13",12.9628,13.0528,12.9589,13.0176,814902.0],["2006-10-16",13.0176,13.1076,12.9432,13.0606,1179622.0],["2006-10-17",13.0176,13.1546,13.0176,13.139,1739961.0],["2006-10-18",13.1585,13.2721,13.139,13.2603,1350977.0],["2006-10-19",13.2603,13.3895,13.2603,13.3347,648379.0],["2006-10-20",13.3739,13.4835,13.2995,13.4796,963066.0],["2006-10-23",13.4091,13.5618,13.3034,13.5579,1358815.0],["2006-10-24",13.554,13.7536,13.4874,13.7497,2006227.0],["2006-10-25",13.7223,13.8985,13.6871,13.8672,1233197.0],["2006-10-26",13.8946,13.8946,13.7027,13.7575,839274.0],["2006-10-27",13.7145,13.7928,13.6636,13.6871,661048.0],["2006-10-30",13.7654,13.7928,13.6362,13.6871,1026841.0],["2006-10-31",13.5853,13.6362,13.4169,13.5148,2272493.0],["2006-11-01",13.5109,13.55,13.323,13.3778,4130234.0],["2006-11-02",13.3308,13.3543,13.1546,13.2525,2454584.0],["2006-11-03",13.2447,13.3034,13.1233,13.182,1637213.0],["2006-11-06",13.1194,13.2094,13.0998,13.1272,3202920.0],["2006-11-07",13.1546,13.1977,13.045,13.1664,2440305.0],["2006-11-08",13.1664,13.3151,13.135,13.2799,1666953.0],["2006-11-09",13.2721,13.323,13.1977,13.2525,1216126.0],["2006-11-10",13.2133,13.3543,13.1781,13.3543,1370410.0],["2006-11-13",13.3034,13.4013,13.2681,13.3504,1752201.0],["2006-11-14",13.3895,13.4091,13.2995,13.3504,1244900.0],["2006-11-15",13.3465,13.3699,13.2995,13.319,1554005.0],["2006-11-16",13.3699,13.5109,13.323,13.3778,1847327.0],["2006-11-17",13.3034,13.3817,13.2642,13.3699,1789779.0],["2006-11-20",13.3934,13.4404,13.3425,13.4169,965214.0],["2006-11-21",13.3973,13.4482,13.2877,13.3895,1849152.0],["2006-11-22",13.3895,13.4561,13.3034,13.4052,1926562.0],["2006-11-24",13.3778,13.7497,13.3778,13.7419,1899399.0],["2006-11-27",13.7497,13.7614,13.4991,13.6323,3279794.0],["2006-11-28",13.597,13.8789,13.5344,13.8632,3690788.0],["2006-11-29",13.8672,14.2117,13.8672,14.196,4148916.0],["2006-11-30",14.2038,14.2391,14.0551,14.2313,3376315.0],["2006-12-01",14.2626,14.4505,14.196,14.4505,3413034.0],["2006-12-04",14.4975,14.6188,14.4701,14.6032,2710114.0],["2006-12-05",14.5797,14.5836,14.2626,14.3291,6312970.0],["2006-12-06",14.3863,14.4692,14.3232,14.3784,1906055.0],["2006-12-07",14.3982,14.4139,14.2364,14.2956,1991840.0],["2006-12-08",14.3114,14.3587,14.2088,14.2995,1364398.0],["2006-12-11",14.3311,14.3508,14.2246,14.3114,1905089.0],["2006-12-12",14.264,14.3587,14.2088,14.339,1638394.0],["2006-12-13",14.3942,14.3982,14.3114,14.3153,1682091.0],["2006-12-14",14.268,14.406,14.268,14.335,1741357.0],["2006-12-15",14.2404,14.3311,14.2325,14.264,2161477.0],["2006-12-18",14.2995,14.2995,14.0905,14.1181,1373953.0],["2006-12-19",14.051,14.1694,14.0037,14.1615,1419261.0],["2006-12-20",14.1418,14.1891,14.0905,14.122,749624.0],["2006-12-21",14.1733,14.2088,14.0786,14.1615,2527808.0],["2006-12-22",14.1457,14.1654,14.0234,14.1299,1264333.0],["2006-12-26",14.1102,14.2877,14.0944,14.2838,448894.0],["2006-12-27",14.3114,14.3272,14.1733,14.2088,981641.0],["2006-12-28",14.1575,14.2522,14.1536,14.2128,1102426.0],["2006-12-29",14.2206,14.2246,14.1023,14.1378,907022.0],["2007-01-03",14.2364,14.4613,14.1891,14.3429,2302877.0],["2007-01-04",14.3587,14.4494,14.2562,14.2719,1238136.0],["2007-01-05",14.2246,14.2246,13.9485,14.0234,1224823.0],["2007-01-08",13.98,14.0905,13.9327,13.9879,1206141.0],["2007-01-09",14.0431,14.122,13.9051,14.0471,1590938.0],["2007-01-10",13.9879,14.051,13.8972,13.9998,1264763.0],["2007-01-11",14.0353,14.1378,13.9287,13.984,1549603.0],["2007-01-12",14.0037,14.0313,13.7631,13.7986,1832940.0],["2007-01-16",13.771,13.9564,13.771,13.8459,1356882.0],["2007-01-17",13.8459,13.9051,13.7591,13.7867,1306206.0],["2007-01-18",13.8065,13.8301,13.6566,13.696,1445888.0],["2007-01-19",13.7315,13.7512,13.5816,13.6999,958128.0],["2007-01-22",13.6723,13.7867,13.625,13.6566,1275070.0],["2007-01-23",13.629,13.8499,13.6211,13.7828,1092549.0],["2007-01-24",13.7473,13.9169,13.7118,13.913,684454.0],["2007-01-25",13.9366,13.9406,13.838,13.8538,868370.0],["2007-01-26",13.8301,13.9169,13.7078,13.8814,859674.0],["2007-01-29",13.8301,13.9051,13.7828,13.8696,852373.0],["2007-01-30",13.9051,13.9603,13.8577,13.9287,641078.0],["2007-01-31",13.9406,14.1142,13.8854,14.0431,1285377.0],["2007-02-01",14.0116,14.1457,13.9248,14.126,1797187.0],["2007-02-02",13.9603,14.1615,13.8617,14.0786,2407666.0],["2007-02-05",14.1023,14.2443,14.0431,14.197,1301804.0],["2007-02-06",14.2285,14.3193,14.197,14.3074,1311359.0],["2007-02-07",14.3035,14.3982,14.1891,14.3035,1501610.0],["2007-02-08",14.2995,14.4494,14.2798,14.4494,2136676.0],["2007-02-09",14.4731,14.6782,14.3824,14.5599,2333047.0],["2007-02-12",14.5441,14.5954,14.41,14.4415,1319090.0],["2007-02-13",14.4416,14.5717,14.4218,14.5678,1049495.0],["2007-02-14",14.5678,14.7335,14.5165,14.6664,1539188.0],["2007-02-15",14.6427,14.6782,14.552,14.556,814151.0],["2007-02-16",14.5007,14.6348,14.41,14.6151,1215267.0],["2007-02-20",14.6151,14.6861,14.5559,14.6822,832940.0],["2007-02-21",14.6309,14.6664,14.5362,14.5994,837020.0],["2007-02-22",14.6743,14.694,14.4731,14.5757,783659.0],["2007-02-23",14.5362,14.8242,14.5086,14.8163,1416040.0],["2007-02-26",15.0017,15.6526,15.0017,15.4632,4267447.0],["2007-02-27",15.4435,15.6013,14.9899,15.0175,3685420.0],["2007-02-28",15.0175,15.2068,14.9899,15.0096,2052072.0],["2007-03-01",14.836,15.2344,14.7729,15.1595,2045952.0],["2007-03-02",15.12,15.1674,14.9307,14.9307,1898003.0],["2007-03-05",14.8203,14.8913,14.6704,14.6861,2026841.0],["2007-03-06",14.7335,14.9544,14.698,14.9346,1686064.0],["2007-03-07",14.8929,15.0162,14.7974,14.8133,1740928.0],["2007-03-08",14.9128,14.9923,14.873,14.9207,1262830.0],["2007-03-09",14.9804,15.0082,14.8571,14.9486,920120.0],["2007-03-12",14.9287,15.1911,14.865,15.1792,1894675.0],["2007-03-13",15.0917,15.2747,14.8889,14.8969,1992914.0],["2007-03-14",14.9446,15.0559,14.7259,15.0082,1820271.0],["2007-03-15",14.9764,15.1673,14.8889,15.1116,2286987.0],["2007-03-16",15.1593,15.1911,15.0042,15.0082,2173717.0],["2007-03-19",15.1315,15.3423,15.052,15.3303,2146017.0],["2007-03-20",15.3025,15.4974,15.211,15.4775,1602534.0],["2007-03-21",15.4616,15.6882,15.382,15.6684,1961778.0],["2007-03-22",15.3621,15.728,15.3621,15.5888,1763474.0],["2007-03-23",15.6047,15.7996,15.5133,15.7638,1412605.0],["2007-03-26",15.7479,15.9268,15.6723,15.9268,1322311.0],["2007-03-27",16.2012,16.5154,16.1058,16.3603,5646661.0],["2007-03-28",16.3285,16.4995,16.2768,16.3245,1690466.0],["2007-03-29",16.3921,16.4438,16.1973,16.3961,2215912.0],["2007-03-30",16.4359,16.4756,16.0859,16.2649,1995061.0],["2007-04-02",16.2967,16.7898,16.2529,16.7341,3114129.0],["2007-04-03",16.8733,16.9131,16.6944,16.8972,2353124.0],["2007-04-04",16.9489,17.0204,16.7739,16.9687,2466609.0],["2007-04-05",17.0324,17.0801,16.9091,17.0324,1570324.0],["2007-04-09",17.0841,17.2272,17.0443,17.1397,1575907.0],["2007-04-10",17.1994,17.275,17.1,17.2074,1288813.0],["2007-04-11",17.1795,17.2948,17.092,17.1676,2160189.0],["2007-04-12",17.1676,17.1795,16.9727,17.0244,1445673.0],["2007-04-13",17.1,17.1119,16.8972,16.929,1859566.0],["2007-04-16",17.0483,17.1676,16.9648,17.1636,1276573.0],["2007-04-17",17.2113,17.5454,17.1795,17.5175,2501933.0],["2007-04-18",17.4619,17.605,17.4022,17.5891,1615525.0],["2007-04-19",17.8476,17.8476,17.4738,17.5215,1640219.0],["2007-04-20",17.7482,17.7959,17.5334,17.6965,3135817.0],["2007-04-23",17.7363,17.959,17.7044,17.8953,1580094.0],["2007-04-24",17.955,18.0146,17.8556,17.9749,1339918.0],["2007-04-25",18.0305,18.126,17.9709,18.0027,3131093.0],["2007-04-26",17.9391,18.0504,17.788,17.8078,2794610.0],["2007-04-27",17.788,17.788,17.5812,17.6368,1897574.0],["2007-04-30",17.6567,17.6925,17.3426,17.3426,2048100.0],["2007-05-01",17.3982,17.5971,17.3227,17.4976,2851514.0],["2007-05-02",17.4738,17.8476,17.3585,17.8357,2440627.0],["2007-05-03",17.7402,17.9192,17.5175,17.6766,2707322.0],["2007-05-04",17.8277,17.8436,17.605,17.7164,1327249.0],["2007-05-07",17.7442,18.0146,17.7084,17.9987,2221172.0],["2007-05-08",17.9669,18.0345,17.8516,17.8834,2321129.0],["2007-05-09",17.8715,17.9709,17.8118,17.947,977239.0],["2007-05-10",17.951,18.1817,17.9271,17.9947,2499141.0],["2007-05-11",17.6806,18.1618,17.6806,18.1538,1826820.0],["2007-05-14",18.1538,18.4163,18.1538,18.2333,2139360.0],["2007-05-15",18.3288,18.46,18.0822,18.1419,1975091.0],["2007-05-16",18.1737,18.3328,18.0703,18.2015,3096199.0],["2007-05-17",18.2532,18.3725,18.1498,18.289,1582349.0],["2007-05-18",18.3169,18.3725,18.1936,18.301,1901546.0],["2007-05-21",18.2532,18.3089,18.0186,18.2055,1747370.0],["2007-05-22",18.2055,18.2055,17.8914,17.8953,2689285.0],["2007-05-23",17.9709,18.0544,17.605,17.6209,3611123.0],["2007-05-24",17.6647,17.788,17.2073,17.2312,3247799.0],["2007-05-25",17.4579,17.8754,17.3187,17.6885,3874168.0],["2007-05-29",17.7164,19.661,17.7084,17.9232,2696049.0],["2007-05-30",17.7959,18.1657,17.7601,18.1498,2231265.0],["2007-05-31",18.1816,18.3526,17.9987,18.2771,2920657.0],["2007-06-01",18.3328,18.3725,18.0942,18.3169,3136569.0],["2007-06-04",18.1936,18.293,18.0345,18.2214,1376852.0],["2007-06-05",18.122,18.2493,17.8397,17.943,2520507.0],["2007-06-06",17.937,17.937,17.5447,17.7048,2717200.0],["2007-06-07",17.9891,17.9891,17.1123,17.2043,3637213.0],["2007-06-08",17.1763,17.7208,17.1163,17.5287,3316405.0],["2007-06-11",17.5287,17.913,17.4366,17.7409,1997638.0],["2007-06-12",17.5767,17.5767,17.3004,17.3004,3254456.0],["2007-06-13",17.3965,17.7929,17.3965,17.7769,2285806.0],["2007-06-14",17.8049,18.1012,17.7649,17.901,1498712.0],["2007-06-15",18.1573,18.7378,18.1573,18.6978,4109835.0],["2007-06-18",18.7578,18.99,18.6377,18.8819,2811789.0],["2007-06-19",18.8819,18.918,18.6777,18.8579,2108868.0],["2007-06-20",18.6337,18.93,18.2293,18.2413,2220958.0],["2007-06-21",18.2173,18.6497,18.1172,18.4936,2664698.0],["2007-06-22",18.4175,18.5536,18.1933,18.2774,3299979.0],["2007-06-25",18.3775,18.7858,18.2493,18.3935,2675972.0],["2007-06-26",18.5536,18.7498,18.3374,18.3494,2341207.0],["2007-06-27",18.1853,18.7178,18.1412,18.6537,2166631.0],["2007-06-28",18.8339,19.0701,18.6257,18.6337,1991196.0],["2007-06-29",18.5816,18.906,18.5056,18.7338,1828430.0],["2007-07-02",18.918,19.3544,18.8499,19.3184,2059588.0],["2007-07-03",19.4745,19.5025,19.0741,19.2703,904660.0],["2007-07-05",19.2583,19.4705,18.8899,19.2863,1716770.0],["2007-07-06",19.2863,19.3184,18.8539,18.974,2952222.0],["2007-07-09",18.938,19.2343,18.938,19.1742,1571720.0],["2007-07-10",19.002,19.1582,18.8259,18.8259,2124222.0],["2007-07-11",18.8459,19.0381,18.8179,19.0381,1849259.0],["2007-07-12",19.1542,19.4665,19.0381,19.4345,2099313.0],["2007-07-13",19.4104,20.1471,19.3584,19.9189,2784196.0],["2007-07-16",19.9109,19.963,19.4345,19.4345,1762938.0],["2007-07-17",19.5145,19.5986,19.2183,19.2623,1848722.0],["2007-07-18",19.2183,19.5346,19.1902,19.4345,2119390.0],["2007-07-19",19.5546,20.003,19.4985,19.975,1581061.0],["2007-07-20",19.9389,19.999,19.4265,19.4585,2203028.0],["2007-07-23",19.6587,19.8068,19.5506,19.6907,1671999.0],["2007-07-24",19.5346,19.8348,19.0181,19.0741,3375993.0],["2007-07-25",19.1782,19.3424,18.7458,19.0901,2785806.0],["2007-07-26",18.8699,18.974,18.1773,18.5777,10366652.0],["2007-07-27",18.7578,18.8179,18.3374,18.3534,7560232.0],["2007-07-30",18.4856,18.902,18.2934,18.7859,3623577.0],["2007-07-31",18.8779,19.1782,18.7979,18.8739,3546489.0],["2007-08-01",18.8619,19.4825,18.8179,19.4825,3447928.0],["2007-08-02",19.6587,20.1992,19.5586,19.983,4238673.0],["2007-08-03",20.035,20.3193,19.1262,19.1582,5489371.0],["2007-08-06",19.3584,20.0991,19.2022,20.031,4485076.0],["2007-08-07",19.8709,20.7877,19.8388,20.6276,4082671.0],["2007-08-08",20.6797,21.1361,20.5715,20.8358,4555937.0],["2007-08-09",20.4194,20.7597,20.2873,20.3313,3879107.0],["2007-08-10",20.0791,20.8999,19.991,20.1031,3805239.0],["2007-08-13",20.1792,20.3353,19.9269,20.1191,2593300.0],["2007-08-14",20.1191,20.1792,19.1742,19.3904,2701095.0],["2007-08-15",19.3784,19.9229,19.2022,19.2263,3264977.0],["2007-08-16",18.906,19.1982,18.2774,18.918,5710114.0],["2007-08-17",19.7548,20.0711,18.6097,19.1382,5874061.0],["2007-08-20",19.1702,19.3144,18.6938,18.942,3239425.0],["2007-08-21",18.954,19.3304,18.8659,19.1582,2423234.0],["2007-08-22",19.4104,19.5426,19.1142,19.3184,1928924.0],["2007-08-23",19.3864,19.5386,19.2583,19.4585,1389843.0],["2007-08-24",19.4144,19.8429,19.2983,19.7788,1333476.0],["2007-08-27",19.7107,19.7107,18.8179,18.8219,2610694.0],["2007-08-28",18.7378,19.0141,18.5256,18.5616,2168134.0],["2007-08-29",18.6377,19.2503,18.6137,19.2263,1919476.0],["2007-08-30",19.1542,19.4225,19.0861,19.2423,1693902.0],["2007-08-31",19.4184,19.4985,19.0821,19.3224,1818660.0],["2007-09-04",19.3304,19.8188,19.2903,19.7147,1738244.0],["2007-09-05",19.5906,19.6026,19.3224,19.5306,2574619.0],["2007-09-06",19.6293,19.8025,19.4842,19.7542,1327357.0],["2007-09-07",19.5003,19.6373,19.2465,19.3432,1670067.0],["2007-09-10",19.4278,19.5809,19.2385,19.448,1391561.0],["2007-09-11",19.456,19.738,19.4198,19.734,1583208.0],["2007-09-12",19.7018,20.0563,19.6696,19.9194,1554649.0],["2007-09-13",20.0845,20.1248,19.6293,19.7219,1873202.0],["2007-09-14",19.6333,19.7501,19.5648,19.6776,1840348.0],["2007-09-17",19.6172,19.6736,19.3311,19.6132,1558621.0],["2007-09-18",19.6413,19.9153,19.5003,19.8146,2508482.0],["2007-09-19",19.9032,20.0765,19.8831,20.0402,2034357.0],["2007-09-20",20.0644,20.145,19.9516,20.008,1216234.0],["2007-09-21",20.145,20.1732,19.6857,19.7985,2961671.0],["2007-09-24",19.7703,20.0523,19.7219,19.8912,1780868.0],["2007-09-25",19.7018,19.8307,19.3754,19.448,2793537.0],["2007-09-26",19.5205,19.593,19.2264,19.4198,3975199.0],["2007-09-27",19.4198,19.456,18.5374,18.8799,4149130.0],["2007-09-28",18.896,19.0128,18.6301,18.6543,3908203.0],["2007-10-01",18.7268,19.1659,18.6784,19.1377,3599313.0],["2007-10-02",19.2344,19.3593,19.0652,19.311,2129697.0],["2007-10-03",19.2183,19.3231,19.1579,19.2183,1495598.0],["2007-10-04",19.2989,19.5688,19.178,19.4923,3087610.0],["2007-10-05",19.5326,19.734,19.3231,19.6454,2799979.0],["2007-10-08",19.734,19.8912,19.6414,19.7018,1622933.0],["2007-10-09",19.7542,20.0886,19.7381,20.0483,2284303.0],["2007-10-10",20.0322,20.0886,19.8871,20.0805,1600923.0],["2007-10-11",20.145,20.4471,20.0765,20.2739,2894030.0],["2007-10-12",20.3464,20.5479,19.9556,20.1208,4266803.0],["2007-10-15",20.0886,20.1208,19.5285,19.6736,1905626.0],["2007-10-16",19.593,19.7542,19.3956,19.5084,2025875.0],["2007-10-17",19.7461,19.7622,19.3634,19.6252,2208933.0],["2007-10-18",19.5165,19.7945,19.5165,19.6937,1190788.0],["2007-10-19",19.6373,19.6776,19.1659,19.1861,1888447.0],["2007-10-22",18.9443,19.46,18.9443,19.3795,1324887.0],["2007-10-23",19.6051,19.6212,19.2868,19.4117,2062272.0],["2007-10-24",19.3392,19.4198,18.9161,19.2667,1982822.0],["2007-10-25",19.3352,19.7501,19.2989,19.7018,1803092.0],["2007-10-26",19.8629,20.3222,19.8267,20.3222,3459309.0],["2007-10-29",20.3545,20.5479,20.2699,20.4512,1587181.0],["2007-10-30",20.5398,20.6083,20.282,20.3102,1878570.0],["2007-10-31",20.5156,20.9951,20.1853,20.8299,3783874.0],["2007-11-01",20.8017,20.838,20.3424,20.3585,1782049.0],["2007-11-02",20.3867,20.7413,20.3867,20.5922,1878785.0],["2007-11-05",20.5438,20.8702,20.427,20.701,1288168.0],["2007-11-06",20.85,20.8581,20.5076,20.701,1908954.0],["2007-11-07",20.5036,20.6083,19.9476,19.9838,1630878.0],["2007-11-08",20.2417,20.4955,19.9999,20.423,2438158.0],["2007-11-09",20.2054,20.5519,20.1289,20.145,1978097.0],["2007-11-12",20.145,20.2014,19.5205,19.5326,2074082.0],["2007-11-13",19.6575,19.7018,19.3352,19.6212,3451364.0],["2007-11-14",19.7783,19.7904,19.4842,19.5527,1650956.0],["2007-11-15",19.5124,19.9516,19.5124,19.8347,2419369.0],["2007-11-16",19.9798,20.1369,19.5406,19.8025,2942345.0],["2007-11-19",19.6373,19.8549,19.6373,19.8347,4352158.0],["2007-11-20",19.7864,20.1853,19.7542,20.0805,2305669.0],["2007-11-21",19.875,20.145,19.6736,19.7219,1948035.0],["2007-11-23",19.8629,19.9314,19.6212,19.7904,609513.0],["2007-11-26",19.8307,19.9435,19.4923,19.585,2430964.0],["2007-11-27",19.597,20.2135,19.597,20.1812,3885871.0],["2007-11-28",20.294,20.3545,20.0966,20.3021,2428173.0],["2007-11-29",20.2779,20.427,20.1087,20.3142,1660833.0],["2007-11-30",20.5479,20.5479,20.3263,20.5318,2450934.0],["2007-12-03",20.5479,20.8218,20.5076,20.7413,1348186.0],["2007-12-04",20.9669,21.1039,20.6889,21.0636,2384690.0],["2007-12-05",21.2691,21.5914,21.1281,21.539,2909813.0],["2007-12-06",21.7801,21.7801,21.3709,21.5613,1822633.0],["2007-12-07",21.6464,21.8814,21.5653,21.8004,1549710.0],["2007-12-10",21.8166,21.9989,21.8166,21.853,1354520.0],["2007-12-11",21.853,22.1164,21.3546,21.387,1848400.0],["2007-12-12",21.6586,21.8652,21.2371,21.4681,1909062.0],["2007-12-13",21.4073,21.8976,21.2371,21.8652,1647305.0],["2007-12-14",21.8652,21.9624,21.614,21.6788,2118853.0],["2007-12-17",21.5613,21.6788,21.1156,21.2007,1480996.0],["2007-12-18",21.3101,21.7072,21.2614,21.6504,1519970.0],["2007-12-19",21.6788,21.7842,21.4884,21.6383,1301052.0],["2007-12-20",21.8287,21.8936,21.2857,21.3263,1967683.0],["2007-12-21",21.6221,21.8855,21.0831,21.229,5283981.0],["2007-12-24",21.2776,21.3546,21.0913,21.2331,794825.0],["2007-12-26",21.0953,21.1925,21.0143,21.0183,947498.0],["2007-12-27",21.0588,21.2331,20.994,21.0386,1037578.0],["2007-12-28",21.152,21.2574,20.9737,21.2209,902298.0],["2007-12-31",21.1926,21.2574,21.0183,21.1075,1288813.0],["2008-01-02",21.1358,21.1723,20.4834,20.6009,3221065.0],["2008-01-03",20.7144,20.7873,20.5807,20.6455,2419369.0],["2008-01-04",20.4915,21.0913,20.4915,20.8724,2075478.0],["2008-01-07",20.9899,21.4519,20.9373,21.4519,3001288.0],["2008-01-08",21.5978,22.1043,21.5086,21.7315,3159867.0],["2008-01-09",21.7963,22.3515,21.772,22.3515,3151600.0],["2008-01-10",22.2299,22.3798,21.849,22.0516,2451471.0],["2008-01-11",21.849,22.157,21.7882,21.9098,1791604.0],["2008-01-14",21.9219,22.007,21.4924,21.8936,2692935.0],["2008-01-15",21.6667,22.0313,21.5775,21.8409,3312111.0],["2008-01-16",21.7801,22.238,21.3789,21.46,3514924.0],["2008-01-17",21.4803,21.4965,20.6374,20.6779,3018789.0],["2008-01-18",20.8603,21.0102,20.0215,20.2079,3309319.0],["2008-01-22",19.2556,20.0985,18.5263,19.3205,4806743.0],["2008-01-23",18.4371,20.058,18.2345,19.981,3987224.0],["2008-01-24",20.0134,20.0823,19.2394,19.2678,3339382.0],["2008-01-25",19.438,19.6609,18.8464,18.8788,2503543.0],["2008-01-28",18.8666,19.2678,18.741,19.1868,3083638.0],["2008-01-29",19.3164,19.5231,19.1786,19.3286,1630556.0],["2008-01-30",19.2597,19.669,19.13,19.438,2355379.0],["2008-01-31",19.4299,20.0498,18.9598,19.7946,3712476.0],["2008-02-01",19.7541,20.0296,19.6446,20.0215,2465536.0],["2008-02-04",20.0256,20.2565,19.981,20.0944,2477775.0],["2008-02-05",19.7865,19.8959,19.284,19.3124,2549710.0],["2008-02-06",19.4785,19.5271,19.0328,19.1341,2595233.0],["2008-02-07",19.0449,19.2111,18.8788,19.0652,2258643.0],["2008-02-08",19.0692,19.1017,18.741,18.8058,3955336.0],["2008-02-11",18.9274,19.3124,18.8383,19.284,4317801.0],["2008-02-12",19.365,19.519,19.1989,19.4542,1471656.0],["2008-02-13",19.6244,19.6892,19.3975,19.5433,1333476.0],["2008-02-14",19.5312,19.831,19.1584,19.284,1329933.0],["2008-02-15",19.2475,19.592,19.1179,19.5879,1878355.0],["2008-02-19",19.7743,19.7743,19.3651,19.4704,1500752.0],["2008-02-20",19.2678,19.4583,19.1706,19.3975,1570861.0],["2008-02-21",19.4258,19.5514,19.053,19.1179,1349474.0],["2008-02-22",19.207,19.438,19.1098,19.438,1576981.0],["2008-02-25",19.4096,19.515,19.2151,19.3651,1993880.0],["2008-02-26",19.3083,19.4704,19.053,19.4218,1831437.0],["2008-02-27",19.3286,19.515,19.0004,19.0611,1693580.0],["2008-02-28",18.9639,19.0247,18.8018,18.9031,2187674.0],["2008-02-29",18.66,18.8464,18.2872,18.3885,3226863.0],["2008-03-03",18.3358,18.6397,18.2588,18.6195,2172858.0],["2008-03-04",18.6195,19.0814,18.4047,18.9801,2519218.0],["2008-03-05",19.1179,19.1179,18.7248,19.0368,2500215.0],["2008-03-06",19.1123,19.1123,18.5654,18.5899,3354305.0],["2008-03-07",18.4593,18.5981,18.2798,18.5001,2855057.0],["2008-03-10",18.4797,18.5859,18.2512,18.394,2809641.0],["2008-03-11",18.7695,19.1287,18.6756,19.0144,2685635.0],["2008-03-12",19.0185,19.4388,18.8022,18.8634,3094374.0],["2008-03-13",18.7654,18.8552,18.4348,18.7001,3788920.0],["2008-03-14",18.8266,18.8593,18.3369,18.7328,3226970.0],["2008-03-17",18.3247,18.9287,18.3247,18.7573,2463711.0],["2008-03-18",19.1042,19.1858,18.7654,19.0185,2584282.0],["2008-03-19",19.0715,19.4388,18.8185,18.8185,2632489.0],["2008-03-20",18.843,18.9124,18.4961,18.794,3634958.0],["2008-03-24",18.8879,18.9817,18.5695,18.8226,2779579.0],["2008-03-25",18.9205,19.2021,18.9042,19.0634,2144728.0],["2008-03-26",18.9328,19.3327,18.9287,19.1695,2823706.0],["2008-03-27",19.2511,19.4184,18.9287,18.9695,2511703.0],["2008-03-28",19.0266,19.198,18.6675,18.7409,1820700.0],["2008-03-31",18.8103,18.8103,18.5736,18.7409,3184990.0],["2008-04-01",18.7899,19.3368,18.7899,19.2674,3543161.0],["2008-04-02",19.2633,19.3776,19.145,19.2429,2318875.0],["2008-04-03",19.1654,19.3368,19.0838,19.1572,1506549.0],["2008-04-04",19.1491,19.647,19.1368,19.3858,3108761.0],["2008-04-07",19.398,19.6592,19.2103,19.6307,2303092.0],["2008-04-08",19.6102,19.9775,19.5898,19.9531,2208503.0],["2008-04-09",19.9571,20.0061,19.6715,19.7735,1893172.0],["2008-04-10",19.7245,19.8225,19.2307,19.3001,3125188.0],["2008-04-11",19.1409,19.4225,19.1409,19.3001,1905411.0],["2008-04-14",19.2552,19.4633,19.2144,19.3858,1541228.0],["2008-04-15",19.5082,19.5531,19.3205,19.4143,2282478.0],["2008-04-16",19.4674,19.9531,19.4062,19.9327,3950612.0],["2008-04-17",19.9531,20.2592,19.8714,20.0877,2191540.0],["2008-04-18",20.251,20.3898,19.9857,20.0551,2391024.0],["2008-04-21",19.9857,19.9857,19.7449,19.8551,1335302.0],["2008-04-22",19.7857,19.847,19.5531,19.7164,1269379.0],["2008-04-23",19.7776,19.8959,19.6755,19.8755,1363646.0],["2008-04-24",19.8633,19.9898,19.647,19.8061,1189285.0],["2008-04-25",19.9408,19.998,19.5817,19.6307,1899506.0],["2008-04-28",19.7041,19.8143,19.5613,19.7531,1809427.0],["2008-04-29",19.7653,19.8429,19.6225,19.7123,1236633.0],["2008-04-30",19.6755,19.8674,19.5817,19.598,1445029.0],["2008-05-01",19.6021,19.847,19.5205,19.6959,1654177.0],["2008-05-02",19.7612,19.8592,19.3939,19.7939,2237062.0],["2008-05-05",19.6143,19.8347,19.2797,19.3246,2734271.0],["2008-05-06",19.1899,19.6143,19.1246,19.4633,1743290.0],["2008-05-07",19.447,19.6266,19.2674,19.2797,1947176.0],["2008-05-08",19.3735,19.5041,19.1899,19.3164,1321452.0],["2008-05-09",19.2633,19.6551,19.1042,19.5898,2663410.0],["2008-05-12",19.6021,19.7041,19.4592,19.6878,1245759.0],["2008-05-13",19.7,19.8674,19.5817,19.7572,1598454.0],["2008-05-14",19.8184,19.8429,19.5939,19.7612,2638716.0],["2008-05-15",19.8102,19.8102,19.4347,19.6715,2036826.0],["2008-05-16",19.6266,20.0673,19.6143,20.0265,1883938.0],["2008-05-19",20.0755,20.3489,19.9571,20.3326,1920442.0],["2008-05-20",20.2755,20.4918,20.2632,20.4265,2055293.0],["2008-05-21",20.4142,20.8142,20.4142,20.602,2840563.0],["2008-05-22",20.5897,20.7897,20.4591,20.6836,1372450.0],["2008-05-23",20.5816,20.6387,20.1939,20.3408,2744041.0],["2008-05-27",20.3898,20.4265,20.0551,20.2836,1422375.0],["2008-05-28",20.2959,20.4387,20.0796,20.1408,2293215.0],["2008-05-29",20.0633,20.6795,20.0633,20.6183,2181555.0],["2008-05-30",20.6305,21.2223,20.6305,20.9407,3272386.0],["2008-06-02",20.8999,20.8999,20.4755,20.553,1585677.0],["2008-06-03",20.6346,20.7897,20.4142,20.5285,2132703.0],["2008-06-04",20.4387,20.7734,20.4265,20.6754,1950719.0],["2008-06-05",20.6305,21.1774,20.4714,21.1448,2051643.0],["2008-06-06",20.9661,21.1879,20.5964,20.658,2594911.0],["2008-06-09",20.7114,21.0688,20.6662,21.0072,1991840.0],["2008-06-10",20.9497,21.0482,20.81,20.9907,1701632.0],["2008-06-11",20.9907,21.0318,20.695,20.7237,1290745.0],["2008-06-12",20.8593,20.8593,20.4937,20.6375,1296543.0],["2008-06-13",20.6785,20.8387,20.5307,20.7853,3052394.0],["2008-06-16",20.6457,20.9496,20.506,20.9414,1447176.0],["2008-06-17",21.0072,21.1222,20.9127,20.9127,1086536.0],["2008-06-18",20.8552,20.9579,20.7689,20.9497,1665557.0],["2008-06-19",20.9497,21.2701,20.7853,21.2701,2235130.0],["2008-06-20",21.155,21.3194,21.0236,21.0934,3401331.0],["2008-06-23",21.1509,21.4713,21.1099,21.3358,1684776.0],["2008-06-24",21.3604,21.7712,21.3604,21.5946,3030921.0],["2008-06-25",21.7425,22.182,21.7096,22.0464,4082886.0],["2008-06-26",21.8451,21.8903,21.3686,21.381,3329611.0],["2008-06-27",21.4426,21.6192,21.2331,21.381,5476380.0],["2008-06-30",21.381,21.6521,20.8963,21.4713,8632918.0],["2008-07-01",21.2742,21.8287,21.1263,21.7835,5580309.0],["2008-07-02",21.8739,22.0916,21.6398,21.6644,2526304.0],["2008-07-03",21.8,21.8657,21.155,21.2701,1921409.0],["2008-07-07",21.2701,21.4179,20.7237,20.8387,3610049.0],["2008-07-08",20.9496,20.9743,20.5553,20.8552,3339811.0],["2008-07-09",20.7936,21.3235,20.7525,21.2249,3703672.0],["2008-07-10",21.2659,21.3769,20.9579,21.307,1647735.0],["2008-07-11",21.1099,21.3646,20.7607,21.114,2317050.0],["2008-07-14",21.2988,21.2988,20.7278,20.773,2119712.0],["2008-07-15",20.6498,21.1181,20.3212,20.5964,3695405.0],["2008-07-16",20.5183,20.6169,19.9186,20.1281,3767447.0],["2008-07-17",20.1938,20.1938,19.7995,19.9802,2952867.0],["2008-07-18",20.0213,20.2596,19.7132,20.0049,3026090.0],["2008-07-21",20.0459,20.3499,19.8488,20.2678,1390165.0],["2008-07-22",20.1651,20.5512,20.0501,20.1774,1963066.0],["2008-07-23",20.2595,20.2595,19.6886,19.7461,1991840.0],["2008-07-24",19.7461,19.857,19.286,19.3394,3209577.0],["2008-07-25",19.401,19.5078,19.1504,19.2038,2185849.0],["2008-07-28",19.1505,19.1956,18.8917,18.9574,2693902.0],["2008-07-29",19.056,19.1546,18.7684,18.8834,4035538.0],["2008-07-30",18.9574,19.3928,18.8547,19.1299,2611338.0],["2008-07-31",18.9615,19.4339,18.9368,19.2901,2575800.0],["2008-08-01",18.0783,18.6575,17.4088,18.0947,9900258.0],["2008-08-04",18.0331,18.2098,17.8811,17.8811,3490981.0],["2008-08-05",17.9633,18.1728,17.8401,18.1317,3281512.0],["2008-08-06",18.1112,18.4275,18.0619,18.1892,3436332.0],["2008-08-07",18.0742,18.6082,17.8894,18.485,6107473.0],["2008-08-08",18.485,18.5713,18.2796,18.485,2857956.0],["2008-08-11",18.3494,18.5548,18.255,18.4357,3073223.0],["2008-08-12",18.3823,18.4439,18.0906,18.181,2648057.0],["2008-08-13",18.1358,18.3823,18.1112,18.2796,1423234.0],["2008-08-14",18.2098,18.2385,18.0003,18.0496,1433541.0],["2008-08-15",18.0783,18.2714,18.0126,18.1153,1990122.0],["2008-08-18",18.1358,18.333,18.0167,18.0906,2021688.0],["2008-08-19",18.0742,18.3207,18.0208,18.1687,1731050.0],["2008-08-20",18.1317,18.3371,18.0372,18.3001,1053790.0],["2008-08-21",18.2673,18.5343,18.1358,18.4932,1426992.0],["2008-08-22",18.6,18.7027,18.5425,18.5918,1227614.0],["2008-08-25",18.485,18.5836,18.1153,18.2221,1531673.0],["2008-08-26",18.1605,18.4809,18.1276,18.2919,1445029.0],["2008-08-27",18.255,18.522,18.1851,18.4768,953940.0],["2008-08-28",18.5466,18.5466,18.2549,18.4973,1030599.0],["2008-08-29",18.3864,18.4727,17.9346,17.9797,1737062.0],["2008-09-02",18.0865,18.1646,17.647,17.7538,1985184.0],["2008-09-03",17.7579,17.8236,17.1541,17.2732,2202169.0],["2008-09-04",17.1828,17.2609,16.7351,16.7967,3359674.0],["2008-09-05",16.7597,16.7803,16.2709,16.2914,3787202.0],["2008-09-08",16.5462,16.5669,16.0325,16.4385,4200558.0],["2008-09-09",16.5007,16.6332,15.8668,15.8834,3248658.0],["2008-09-10",15.9082,16.0201,15.7632,15.8295,2418295.0],["2008-09-11",15.7549,16.1071,15.4567,16.0905,2646768.0],["2008-09-12",15.9124,16.4012,15.9124,16.3184,2021473.0],["2008-09-15",16.1651,16.1692,15.7301,15.8295,2600923.0],["2008-09-16",15.7218,15.9994,15.1294,15.813,3247477.0],["2008-09-17",15.552,15.7508,14.479,14.4914,5159223.0],["2008-09-18",14.6364,15.1087,14.508,14.885,3332403.0],["2008-09-19",15.1211,16.5711,15.0175,15.5727,3318016.0],["2008-09-22",15.61,15.7467,15.1957,15.2702,1364935.0],["2008-09-23",15.2702,15.5064,15.059,15.1128,1802555.0],["2008-09-24",14.827,14.9595,14.5038,14.9388,1976809.0],["2008-09-25",15.001,15.7135,15.001,15.5478,1713442.0],["2008-09-26",15.378,15.5934,15.1418,15.5768,2710114.0],["2008-09-29",15.4194,15.5727,14.8891,15.0755,5686816.0],["2008-09-30",15.2992,15.523,15.1584,15.3365,3663732.0],["2008-10-01",15.2661,15.6928,14.9678,15.6762,3156753.0],["2008-10-02",15.6017,15.6514,14.9595,14.9595,3840026.0],["2008-10-03",15.0838,15.4815,14.8228,14.8725,3338308.0],["2008-10-06",14.6033,14.885,13.6256,13.9238,5345501.0],["2008-10-07",14.0233,14.1724,13.3231,13.4019,5897896.0],["2008-10-08",13.1326,13.7333,12.9544,13.0331,5929568.0],["2008-10-09",13.2569,13.4309,12.9503,12.9627,7020185.0],["2008-10-10",12.1839,12.9462,11.1192,12.4283,6733519.0],["2008-10-13",12.5319,14.276,12.3827,14.2677,3580417.0],["2008-10-14",14.7317,15.6804,13.3439,13.9984,5156861.0],["2008-10-15",13.7996,13.812,12.217,12.2999,4570539.0],["2008-10-16",12.5319,12.71,11.8235,12.5692,6064097.0],["2008-10-17",12.3372,13.4557,12.0927,12.7183,3816728.0],["2008-10-20",12.855,13.6836,12.5899,13.6504,2425918.0],["2008-10-21",13.5634,13.5676,12.8882,13.0622,1751127.0],["2008-10-22",12.8467,12.855,11.6536,12.1093,3784947.0],["2008-10-23",12.101,12.8882,11.6868,12.5857,5067211.0],["2008-10-24",11.8442,12.6396,11.289,12.1507,3562594.0],["2008-10-27",11.985,12.3413,11.6578,11.8856,4544020.0],["2008-10-28",12.1839,13.3356,11.6578,13.2983,4014816.0],["2008-10-29",13.2279,13.3107,12.5319,12.5733,4027808.0],["2008-10-30",12.9669,13.4723,12.7639,13.3729,2510522.0],["2008-10-31",13.2941,13.7291,12.9503,13.6007,3935796.0],["2008-11-03",13.6587,13.6587,12.9917,13.4474,2392849.0],["2008-11-04",12.0762,12.5277,11.4258,12.4283,9430857.0],["2008-11-05",12.2377,12.5567,12.014,12.4283,3916685.0],["2008-11-06",12.4117,12.9503,12.2709,12.4946,5066030.0],["2008-11-07",12.5526,13.3977,12.478,13.3563,2614666.0],["2008-11-10",13.5634,13.6049,12.507,12.6852,3000537.0],["2008-11-11",12.4946,12.9793,12.3082,12.8384,3107473.0],["2008-11-12",12.6562,12.6562,12.1673,12.2833,3223427.0],["2008-11-13",12.3247,13.2983,12.1632,13.2734,4755744.0],["2008-11-14",13.087,14.16,12.5899,13.5137,4081490.0],["2008-11-17",13.3314,14.0067,13.145,13.5676,2953189.0],["2008-11-18",13.5676,13.6919,13.0373,13.5344,3105218.0],["2008-11-19",13.6049,13.8576,13.0663,13.0663,2438265.0],["2008-11-20",12.9047,13.2279,12.0803,12.2833,6542195.0],["2008-11-21",12.2709,13.2859,12.188,13.2527,6681555.0],["2008-11-24",13.2444,13.754,13.0539,13.4101,3759072.0],["2008-11-25",13.783,14.0606,13.5096,13.9156,3759287.0],["2008-11-26",13.6877,13.8244,13.2237,13.7747,2757032.0],["2008-11-28",13.7747,14.0398,13.6587,14.0398,960490.0],["2008-12-01",13.6256,13.6836,12.594,12.6562,2930105.0],["2008-12-02",12.8384,13.0041,12.5774,13.0,5108546.0],["2008-12-03",12.7307,13.5054,12.6686,13.4681,2399184.0],["2008-12-04",13.3687,13.3936,12.3662,12.5774,2483680.0],["2008-12-05",12.4697,12.6189,11.8152,12.5733,2848615.0],["2008-12-08",12.8351,13.2079,12.7513,13.0027,2871054.0],["2008-12-09",12.8644,12.9859,12.3199,12.4078,2861069.0],["2008-12-10",12.588,12.8686,12.5335,12.6257,2815224.0],["2008-12-11",12.433,12.9357,12.4162,12.5084,2710436.0],["2008-12-12",12.3073,12.5963,12.1774,12.5963,2182843.0],["2008-12-15",12.5963,12.6508,11.9931,12.1691,2019540.0],["2008-12-16",12.3659,12.6969,12.257,12.6676,3884475.0],["2008-12-17",12.5586,12.6257,12.2277,12.2528,2238995.0],["2008-12-18",12.3241,12.6843,12.2235,12.5042,3495061.0],["2008-12-19",12.588,12.7681,12.3492,12.5209,3814365.0],["2008-12-22",12.4958,12.588,12.2528,12.4581,1846682.0],["2008-12-23",12.4707,12.567,11.9973,12.0476,2035216.0],["2008-12-24",12.123,12.2193,12.0183,12.1439,576766.0],["2008-12-26",12.0979,12.3115,12.0979,12.2361,699807.0],["2008-12-29",12.1188,12.3283,12.1188,12.3241,2382542.0],["2008-12-30",12.4078,12.6927,12.3701,12.6885,2546704.0],["2008-12-31",12.6927,12.9315,12.5838,12.8561,2601460.0],["2009-01-02",12.8393,13.1954,12.7765,13.1116,2187889.0],["2009-01-05",13.0865,13.3881,13.0111,13.275,2726755.0],["2009-01-06",13.3462,13.6227,13.2666,13.4802,2086000.0],["2009-01-07",13.3839,13.6939,13.2037,13.4928,2330470.0],["2009-01-08",13.4509,13.7358,13.3001,13.719,3348722.0],["2009-01-09",13.7483,13.8028,13.43,13.4718,2121001.0],["2009-01-12",13.4509,13.7106,13.4048,13.6478,2791819.0],["2009-01-13",13.6143,13.6394,13.2205,13.4048,2715804.0],["2009-01-14",13.2792,13.2792,12.7807,13.0697,3264333.0],["2009-01-15",12.8728,13.1828,12.7723,13.1409,3020721.0],["2009-01-16",13.2959,13.585,13.2792,13.4551,3517823.0],["2009-01-20",13.4132,13.6101,13.1535,13.2079,2634421.0],["2009-01-21",13.3085,13.5054,13.0069,13.3336,2097810.0],["2009-01-22",13.2079,13.4383,13.099,13.3755,2501718.0],["2009-01-23",13.3001,13.4258,12.9985,13.3839,1559266.0],["2009-01-26",13.43,13.7818,13.4216,13.5514,3735989.0],["2009-01-27",13.5849,13.5975,13.1116,13.2833,4015246.0],["2009-01-28",13.4593,13.5095,13.187,13.2791,3337556.0],["2009-01-29",13.2163,13.6185,13.1828,13.2498,2001718.0],["2009-01-30",13.2708,13.4341,12.8016,12.8435,2668134.0],["2009-02-02",12.6717,12.8686,12.5963,12.8058,2757355.0],["2009-02-03",12.8519,12.8728,12.5503,12.7932,4627120.0],["2009-02-04",12.9817,13.3797,12.7848,13.0781,4382972.0],["2009-02-05",13.0655,13.6855,12.9524,13.6226,4206249.0],["2009-02-06",13.5347,14.0499,13.4258,13.9117,3740713.0],["2009-02-09",13.8949,13.9243,13.5389,13.7232,1472085.0],["2009-02-10",13.5724,13.7944,13.1744,13.254,2076337.0],["2009-02-11",13.2959,13.3839,12.9105,13.1074,1991518.0],["2009-02-12",12.9566,13.1535,12.6257,13.1535,3036075.0],["2009-02-13",13.0865,13.2205,12.9692,13.0446,1952008.0],["2009-02-17",12.7932,12.9357,12.3869,12.4372,5291497.0],["2009-02-18",12.5209,12.567,12.3282,12.4037,2602963.0],["2009-02-19",12.5628,12.7848,12.4204,12.6508,2413142.0],["2009-02-20",12.567,12.567,11.901,12.0643,3266481.0],["2009-02-23",12.1481,12.2989,11.7544,11.8046,2003221.0],["2009-02-24",11.9387,12.3492,11.8507,12.2528,3073975.0],["2009-02-25",12.278,12.345,12.056,12.211,2569251.0],["2009-02-26",12.3115,12.4581,11.8758,11.9093,2878677.0],["2009-02-27",11.7585,11.9261,11.5198,11.6831,3227185.0],["2009-03-02",11.4946,11.7083,11.1595,11.1763,2496994.0],["2009-03-03",11.2977,11.3899,10.7699,10.7783,2607580.0],["2009-03-04",10.9082,11.2726,10.7909,11.1218,2548636.0],["2009-03-05",10.9249,10.9961,10.4432,10.5647,3407451.0],["2009-03-06",10.7961,11.1699,10.3077,10.5923,3221602.0],["2009-03-09",10.5073,10.5838,10.2992,10.3884,2076444.0],["2009-03-10",10.5456,10.8004,10.4521,10.7282,3579772.0],["2009-03-11",10.8216,10.8811,10.6942,10.7282,2258858.0],["2009-03-12",10.6857,10.7494,10.4988,10.656,2926347.0],["2009-03-13",10.6857,11.0085,10.639,10.9745,2263904.0],["2009-03-16",11.0382,11.5012,11.0,11.2676,2483358.0],["2009-03-17",11.3015,11.3907,11.0552,11.3822,2337986.0],["2009-03-18",11.3058,11.9556,11.1699,11.9344,3628087.0],["2009-03-19",12.0448,12.3293,11.9131,12.2996,3070646.0],["2009-03-20",12.2869,12.5162,12.0278,12.066,2820271.0],["2009-03-23",12.1765,12.6139,12.1467,12.6054,2519648.0],["2009-03-24",12.495,12.6734,12.3251,12.427,1848508.0],["2009-03-25",12.4695,12.5714,12.151,12.3591,3234486.0],["2009-03-26",12.4058,12.478,12.1552,12.4525,3233197.0],["2009-03-27",12.3293,12.4355,12.0703,12.1849,2271634.0],["2009-03-30",11.9853,12.1085,11.7093,11.8494,2821881.0],["2009-03-31",11.9174,12.4016,11.8197,12.1934,2923556.0],["2009-04-01",12.0703,12.4228,12.0193,12.2274,3477453.0],["2009-04-02",12.444,12.5629,12.2232,12.3548,3425059.0],["2009-04-03",12.3421,12.4865,12.0533,12.1765,1899399.0],["2009-04-06",12.0958,12.1892,11.8452,11.9514,2041550.0],["2009-04-07",11.8834,12.0745,11.6371,11.9599,2025446.0],["2009-04-08",12.0278,12.2656,11.9301,12.2062,1833691.0],["2009-04-09",12.4398,12.5714,12.0958,12.2784,1890810.0],["2009-04-13",12.2614,12.2826,11.9216,12.0278,1825209.0],["2009-04-14",11.9853,11.9853,11.7178,11.8197,1848400.0],["2009-04-15",11.773,12.2317,11.773,12.2317,2151600.0],["2009-04-16",12.3251,12.4313,12.1043,12.3888,2292463.0],["2009-04-17",12.4313,12.5502,12.3803,12.5035,2687567.0],["2009-04-20",12.3506,12.7371,12.3209,12.4695,3166738.0],["2009-04-21",12.512,12.5842,12.2954,12.3888,2447498.0],["2009-04-22",12.2784,12.5375,12.1934,12.4015,3367082.0],["2009-04-23",12.4568,12.4865,12.2784,12.4738,2610157.0],["2009-04-24",12.5502,12.6054,12.2869,12.444,1918080.0],["2009-04-27",12.3336,12.6904,12.2954,12.5927,1886193.0],["2009-04-28",12.4695,12.7413,12.427,12.6436,1620034.0],["2009-04-29",12.7031,12.8602,12.5502,12.7158,3285699.0],["2009-04-30",12.805,12.907,12.4695,12.7031,4895963.0],["2009-05-01",12.9112,13.3062,12.7328,13.2892,3082134.0],["2009-05-04",13.3784,13.3784,13.0386,13.3487,2702920.0],["2009-05-05",13.3232,13.3359,13.0259,13.1151,1935688.0],["2009-05-06",13.1236,13.3062,12.9409,13.1745,1882757.0],["2009-05-07",13.3062,13.4761,13.166,13.3019,2281297.0],["2009-05-08",13.4506,13.9263,13.3444,13.8371,2643869.0],["2009-05-11",13.8328,13.9475,13.6672,13.8668,2886515.0],["2009-05-12",13.8965,13.9348,13.6247,13.8456,2156002.0],["2009-05-13",13.7012,13.7266,13.2934,13.3656,1858815.0],["2009-05-14",13.3656,13.6545,13.2297,13.5653,2616599.0],["2009-05-15",13.561,13.6077,12.9579,13.3232,3676938.0],["2009-05-18",13.4378,13.5992,13.0344,13.0641,4611875.0],["2009-05-19",13.1151,13.7012,13.0004,13.5653,3342603.0],["2009-05-20",13.629,13.7309,13.3784,13.4124,2544557.0],["2009-05-21",13.2892,13.2892,13.0641,13.132,2393279.0],["2009-05-22",13.1321,13.4506,13.0683,13.2212,2107687.0],["2009-05-26",13.2382,13.7224,13.1066,13.6544,2530921.0],["2009-05-27",13.6247,13.7097,13.3019,13.3826,2289671.0],["2009-05-28",13.4506,13.7988,13.3529,13.7266,2030599.0],["2009-05-29",13.7861,13.9008,13.5822,13.7903,2487975.0],["2009-06-01",13.9475,14.6185,13.8965,14.5846,3085033.0],["2009-06-02",14.5251,14.5846,14.1981,14.3127,2324565.0],["2009-06-03",14.1514,14.2915,13.6587,13.8753,2286665.0],["2009-06-04",13.9772,14.1981,13.8923,14.1259,1637320.0],["2009-06-05",14.2873,14.4274,14.0239,14.2151,1706034.0],["2009-06-08",14.2473,14.3674,13.7623,13.9383,2191003.0],["2009-06-09",13.9769,14.2816,13.6894,13.728,2777110.0],["2009-06-10",13.8524,13.9726,13.625,13.8524,3418617.0],["2009-06-11",13.8782,14.4361,13.8782,14.2344,2629268.0],["2009-06-12",14.1958,14.3803,14.0155,14.2902,2241572.0],["2009-06-15",14.1528,14.2043,13.7151,13.8481,2679944.0],["2009-06-16",13.9168,14.0198,13.7752,13.861,2283015.0],["2009-06-17",13.8653,14.0069,13.7709,13.831,1492377.0],["2009-06-18",13.8439,14.3116,13.8439,14.273,1934615.0],["2009-06-19",14.3331,14.4275,14.1485,14.1571,2570646.0],["2009-06-22",14.0627,14.2773,14.0198,14.0541,1564312.0],["2009-06-23",14.0713,14.1614,13.7237,13.758,2514065.0],["2009-06-24",13.8052,13.8911,13.6422,13.7752,2898647.0],["2009-06-25",13.7495,14.0756,13.6121,14.0456,2595770.0],["2009-06-26",14.037,14.1357,13.9554,14.0756,1593945.0],["2009-06-29",14.1056,14.4275,14.037,14.3288,1429461.0],["2009-06-30",14.3545,14.3545,13.9469,14.1443,1794181.0],["2009-07-01",14.2387,14.479,14.2387,14.4575,1496564.0],["2009-07-02",14.243,14.3202,13.6593,13.6593,1352158.0],["2009-07-06",13.6121,13.9855,13.5649,13.9855,1539833.0],["2009-07-07",13.9726,14.0498,13.6336,13.6465,1440412.0],["2009-07-08",13.7495,13.9426,13.4705,13.5864,1683380.0],["2009-07-09",13.6636,13.7623,13.4448,13.5778,1534464.0],["2009-07-10",13.4748,13.5349,13.3246,13.4533,1141830.0],["2009-07-13",13.4576,13.7108,13.316,13.698,1414000.0],["2009-07-14",13.7409,13.8224,13.6164,13.8181,1527486.0],["2009-07-15",13.8868,14.1099,13.7795,14.0756,1318553.0],["2009-07-16",13.8524,14.1271,13.728,14.0756,1997209.0],["2009-07-17",14.0413,14.0498,13.7838,13.9254,1663088.0],["2009-07-20",14.0413,14.0413,13.7838,14.0069,1220099.0],["2009-07-21",14.0456,14.2773,13.9554,14.2344,2052716.0],["2009-07-22",14.2859,14.3288,14.0842,14.1271,1550784.0],["2009-07-23",14.1228,14.3288,13.9855,14.2687,3443311.0],["2009-07-24",14.2301,14.4618,14.1485,14.4489,1383509.0],["2009-07-27",14.4017,14.4704,14.2773,14.4275,996564.0],["2009-07-28",14.376,14.4532,14.1314,14.2944,1086322.0],["2009-07-29",14.2473,14.3974,14.037,14.2816,1118531.0],["2009-07-30",14.3545,14.642,14.3459,14.5476,1265622.0],["2009-07-31",14.4876,14.6249,14.3931,14.5004,1457161.0],["2009-08-03",14.6034,14.6807,14.3288,14.582,2245974.0],["2009-08-04",13.0929,13.4619,12.6122,12.6594,11751127.0],["2009-08-05",12.7195,12.7453,12.2346,12.5865,8977239.0],["2009-08-06",12.6165,12.6552,12.5264,12.6294,3313077.0],["2009-08-07",12.7882,12.8311,12.6208,12.638,2963496.0],["2009-08-10",12.6552,12.6552,12.5393,12.5994,2916148.0],["2009-08-11",12.6723,12.6852,12.5093,12.6037,4305132.0],["2009-08-12",12.565,12.7539,12.5393,12.6938,2693794.0],["2009-08-13",12.6509,12.7582,12.4706,12.7367,4464462.0],["2009-08-14",12.6637,12.7539,12.535,12.6251,2903157.0],["2009-08-17",12.5693,12.5822,12.3376,12.3676,2258643.0],["2009-08-18",12.3633,12.4492,12.1316,12.2689,2624544.0],["2009-08-19",12.1874,12.4535,12.1617,12.3591,2141830.0],["2009-08-20",12.3591,12.4621,12.2732,12.4492,1101138.0],["2009-08-21",12.5307,12.7324,12.4878,12.7024,2347863.0],["2009-08-24",12.6552,12.8096,12.4449,12.6895,2344106.0],["2009-08-25",12.7582,12.7796,12.5865,12.6208,1443741.0],["2009-08-26",12.5908,12.6938,12.4878,12.6509,2062594.0],["2009-08-27",12.5565,12.6938,12.4964,12.5865,1855916.0],["2009-08-28",12.6595,12.7195,12.5264,12.7152,1598776.0],["2009-08-31",12.6637,12.7024,12.5565,12.6165,1737062.0],["2009-09-01",12.608,12.7152,12.5093,12.5608,2193794.0],["2009-09-02",12.5093,12.6509,12.4878,12.565,1754992.0],["2009-09-03",12.5908,12.6852,12.5522,12.6552,2346790.0],["2009-09-04",12.6895,12.7968,12.6165,12.7496,1836268.0],["2009-09-08",12.8559,12.8863,12.6562,12.7257,1357204.0],["2009-09-09",12.7083,12.7257,12.6041,12.6866,1247047.0],["2009-09-10",12.6953,12.7213,12.5694,12.6996,1130341.0],["2009-09-11",12.717,12.7387,12.5564,12.5824,1877174.0],["2009-09-14",12.6085,12.7734,12.5477,12.7648,1348078.0],["2009-09-15",12.7778,12.9471,12.6692,12.9298,1824565.0],["2009-09-16",12.9645,13.2988,12.8516,13.2988,2793859.0],["2009-09-17",13.2728,13.416,13.225,13.2771,2078162.0],["2009-09-18",13.3596,13.4073,13.2554,13.3031,1564204.0],["2009-09-21",13.2467,13.2814,13.0687,13.2727,1408847.0],["2009-09-22",13.2945,13.4594,13.1946,13.3856,2376100.0],["2009-09-23",13.3856,13.5463,13.2684,13.2814,2049281.0],["2009-09-24",13.3118,13.403,13.2206,13.2597,1122504.0],["2009-09-25",13.2293,13.2554,13.1078,13.1686,1188533.0],["2009-09-28",13.2684,13.4073,13.1946,13.3205,1117243.0],["2009-09-29",13.377,13.377,13.2033,13.3118,875456.0],["2009-09-30",13.3031,13.3162,13.1078,13.1729,2234700.0],["2009-10-01",13.1903,13.1989,12.9037,12.9037,1512454.0],["2009-10-02",12.7908,12.882,12.6389,12.6606,2400150.0],["2009-10-05",12.6736,12.882,12.5129,12.8646,2195942.0],["2009-10-06",12.8907,12.9732,12.7561,12.9515,2693580.0],["2009-10-07",12.8863,12.9775,12.8038,12.869,2304273.0],["2009-10-08",12.9384,12.9992,12.7865,12.8299,3740713.0],["2009-10-09",12.8473,13.0426,12.8169,13.0253,3713442.0],["2009-10-12",13.0904,13.2728,12.9862,13.2424,3335624.0],["2009-10-13",13.225,13.2597,13.0036,13.1164,2311252.0],["2009-10-14",13.2207,13.2858,13.1208,13.1468,2487009.0],["2009-10-15",13.1121,13.3509,13.1121,13.2771,3485291.0],["2009-10-16",13.1989,13.4291,13.1468,13.3335,5359244.0],["2009-10-19",13.377,13.4942,13.2467,13.3987,2176616.0],["2009-10-20",13.3813,13.39,13.2424,13.3422,2934292.0],["2009-10-21",13.3422,13.5506,13.3422,13.3466,3845072.0],["2009-10-22",13.3639,13.4551,13.2033,13.4073,3044234.0],["2009-10-23",13.4985,13.5463,13.225,13.2597,3503865.0],["2009-10-26",13.2945,13.4464,12.9819,13.0296,2298368.0],["2009-10-27",13.0774,13.1425,12.9254,12.9558,2341099.0],["2009-10-28",12.9775,13.0296,12.7431,12.7995,3743504.0],["2009-10-29",12.882,13.073,12.6736,13.0643,3450827.0],["2009-10-30",13.0817,13.1078,12.7821,12.7821,4740283.0],["2009-11-02",12.7952,12.8863,12.6085,12.7908,2122396.0],["2009-11-03",12.7344,12.8125,12.6606,12.6953,1771205.0],["2009-11-04",12.7561,13.0166,12.7083,12.8386,2036826.0],["2009-11-05",12.9211,13.0817,12.8863,13.0209,1768413.0],["2009-11-06",13.0426,13.0643,12.8863,12.9601,2051213.0],["2009-11-09",13.0079,13.1859,12.9558,13.1859,2017608.0],["2009-11-10",13.1034,13.3987,13.0904,13.3162,2201417.0],["2009-11-11",13.3726,13.4204,13.212,13.2554,1396822.0],["2009-11-12",13.2901,13.3379,13.0426,13.06,1285592.0],["2009-11-13",13.0513,13.2293,12.9819,13.1078,2208396.0],["2009-11-16",13.1903,13.3813,13.1599,13.3552,1485076.0],["2009-11-17",13.3335,13.3596,13.225,13.2641,1348722.0],["2009-11-18",13.238,13.2858,13.0687,13.1338,1305776.0],["2009-11-19",13.0991,13.0991,12.8777,12.9558,1561735.0],["2009-11-20",12.9384,13.1772,12.9167,13.0861,2811145.0],["2009-11-23",13.2163,13.377,13.1512,13.3249,1841529.0],["2009-11-24",13.3552,13.4204,13.2554,13.3639,1743934.0],["2009-11-25",13.3683,13.5202,13.3292,13.4551,1520185.0],["2009-11-27",13.225,13.3813,13.1121,13.225,757784.0],["2009-11-30",13.1989,13.3118,13.1729,13.251,1659760.0],["2009-12-01",13.3335,13.581,13.3335,13.5593,1698411.0],["2009-12-02",13.5463,13.7981,13.5463,13.6765,2238458.0],["2009-12-03",13.6982,13.8763,13.6418,13.7373,1418188.0],["2009-12-04",13.8936,13.9805,13.5202,13.733,2055723.0],["2009-12-07",13.7677,13.898,13.6679,13.8024,1244900.0],["2009-12-08",13.7783,13.7915,13.6071,13.7081,1275607.0],["2009-12-09",13.7081,13.7827,13.6115,13.7125,1308246.0],["2009-12-10",13.8266,13.9934,13.7739,13.989,1580524.0],["2009-12-11",13.989,14.2963,13.989,14.2216,1566674.0],["2009-12-14",14.2831,14.406,14.147,14.2129,1518467.0],["2009-12-15",14.1777,14.2129,14.0768,14.2129,1458450.0],["2009-12-16",14.3006,14.3489,14.1997,14.2524,1786558.0],["2009-12-17",14.2436,14.248,14.0943,14.2085,1574726.0],["2009-12-18",14.2611,14.3709,14.1733,14.3314,2725252.0],["2009-12-21",14.4192,14.4587,14.2743,14.305,1237814.0],["2009-12-22",14.3006,14.3753,14.09,14.1075,1383079.0],["2009-12-23",14.147,14.2304,14.0987,14.2172,1032746.0],["2009-12-24",14.1997,14.4104,14.1997,14.406,490874.0],["2009-12-28",14.4631,14.4631,14.3884,14.4411,1094589.0],["2009-12-29",14.4806,14.4806,14.4192,14.4455,996672.0],["2009-12-30",14.3753,14.4762,14.3445,14.4762,771741.0],["2009-12-31",14.4411,14.5069,14.1821,14.1821,850548.0],["2010-01-04",14.3094,14.384,14.1865,14.2524,1209792.0],["2010-01-05",14.2085,14.305,13.8573,14.068,2201095.0],["2010-01-06",14.0417,14.1558,14.0285,14.0987,3727614.0],["2010-01-07",14.0417,14.0943,13.8661,13.9627,1049710.0],["2010-01-08",13.8705,13.9451,13.7564,13.9188,1442667.0],["2010-01-11",14.0197,14.1602,13.9934,14.0987,1604037.0],["2010-01-12",14.0373,14.147,13.9758,14.1119,1295577.0],["2010-01-13",14.1207,14.3796,14.1119,14.3138,1445566.0],["2010-01-14",14.2875,14.2875,14.1514,14.1646,1100494.0],["2010-01-15",14.0812,14.1733,13.8354,13.9978,1797187.0],["2010-01-19",13.9627,14.1426,13.9144,14.1382,943419.0],["2010-01-20",14.0856,14.0856,13.7739,13.9407,1861714.0],["2010-01-21",13.9144,14.0373,13.6159,13.6817,1734915.0],["2010-01-22",13.6291,13.7651,13.3613,13.3613,2012454.0],["2010-01-25",13.4667,13.5369,13.2647,13.4447,2240391.0],["2010-01-26",13.4096,13.5369,13.3306,13.4403,1450934.0],["2010-01-27",13.4052,13.4096,13.0409,13.1901,2843461.0],["2010-01-28",13.2121,13.2604,12.9575,13.0409,4000107.0],["2010-01-29",13.0672,13.1945,12.918,12.9443,2389843.0],["2010-02-01",12.997,13.0365,12.8873,13.0014,1667597.0],["2010-02-02",12.9926,13.0409,12.8434,13.0102,2918295.0],["2010-02-03",12.9487,12.9794,12.8434,12.9048,1707322.0],["2010-02-04",12.8214,12.8741,12.5624,12.5624,2729547.0],["2010-02-05",12.5888,12.7907,12.4439,12.7292,3112304.0],["2010-02-08",12.7073,12.76,12.5888,12.6107,1791819.0],["2010-02-09",12.7512,12.9048,12.6283,12.7161,3157075.0],["2010-02-10",12.7292,12.738,12.5493,12.6546,1904338.0],["2010-02-11",12.6766,12.8873,12.6195,12.8741,3788383.0],["2010-02-12",12.7907,12.839,12.6327,12.8214,2478527.0],["2010-02-16",12.8741,13.0848,12.8741,13.0848,1718488.0],["2010-02-17",13.1331,13.1506,12.9707,12.9926,1239747.0],["2010-02-18",12.9531,13.1331,12.9399,12.975,1821774.0],["2010-02-19",12.9224,13.1506,12.8916,13.1067,2319948.0],["2010-02-22",13.1901,13.1901,12.8741,12.8741,2388555.0],["2010-02-23",12.8697,12.8873,12.659,12.7424,2810286.0],["2010-02-24",12.817,12.817,12.5888,12.6853,2362787.0],["2010-02-25",12.5712,12.6766,12.479,12.6546,2736740.0],["2010-02-26",12.7336,12.7336,12.4966,12.501,2222139.0],["2010-03-01",12.5712,12.7863,12.558,12.7073,1823277.0],["2010-03-02",12.7292,12.7907,12.6283,12.7117,2833476.0],["2010-03-03",12.7117,12.8039,12.5668,12.602,1906807.0],["2010-03-04",12.5976,12.6371,12.5142,12.58,2680910.0],["2010-03-05",12.6415,12.7205,12.5668,12.7205,5097595.0],["2010-03-08",12.7338,12.876,12.7293,12.8537,2360855.0],["2010-03-09",12.8449,12.8804,12.7516,12.8271,1869229.0],["2010-03-10",12.8182,12.9204,12.7293,12.916,2335087.0],["2010-03-11",12.8848,12.9071,12.7871,12.8537,1462959.0],["2010-03-12",12.8626,12.876,12.5294,12.5294,3739317.0],["2010-03-15",12.5427,12.7293,12.4672,12.7205,3856131.0],["2010-03-16",12.7649,12.8626,12.676,12.8537,2769916.0],["2010-03-17",12.8848,12.9648,12.8138,12.9648,2151385.0],["2010-03-18",12.9604,13.0181,12.8138,12.8182,2029096.0],["2010-03-19",12.6671,12.9071,12.5605,12.6671,3762508.0],["2010-03-22",12.6227,12.6449,12.525,12.5561,2353876.0],["2010-03-23",12.5783,12.7205,12.5161,12.7071,2466717.0],["2010-03-24",12.676,12.6938,12.5472,12.5472,2219240.0],["2010-03-25",12.4672,12.5383,12.325,12.3339,3024157.0],["2010-03-26",12.4006,12.4006,12.2051,12.2539,2901976.0],["2010-03-29",12.3073,12.4183,12.2451,12.3917,2196801.0],["2010-03-30",12.3739,12.4494,12.3606,12.3917,1775607.0],["2010-03-31",12.3517,12.3517,12.2584,12.3117,2077088.0],["2010-04-01",12.405,12.5916,12.3783,12.565,2090402.0],["2010-04-05",12.6183,12.6538,12.5028,12.565,2057226.0],["2010-04-06",12.5027,12.6938,12.4628,12.6894,1887696.0],["2010-04-07",12.6627,12.6716,12.4672,12.5161,2131308.0],["2010-04-08",12.5161,12.5205,12.3828,12.4405,2903908.0],["2010-04-09",12.4583,12.4583,12.3206,12.4317,1946425.0],["2010-04-12",12.5116,12.6094,12.4672,12.5027,1961563.0],["2010-04-13",12.5427,12.5738,12.3783,12.5383,1927851.0],["2010-04-14",12.5339,12.5738,12.4317,12.5694,1917651.0],["2010-04-15",12.5116,12.525,12.4228,12.4805,1806420.0],["2010-04-16",12.4672,12.4672,12.174,12.2051,3730084.0],["2010-04-19",12.1651,12.2051,12.0673,12.174,2470904.0],["2010-04-20",12.2317,12.4006,12.1829,12.3961,1939983.0],["2010-04-21",12.4228,12.4228,12.2762,12.365,2045416.0],["2010-04-22",12.285,12.4672,12.1517,12.445,4122182.0],["2010-04-23",12.4228,12.7293,12.3783,12.7249,6162014.0],["2010-04-26",12.7293,12.796,12.5872,12.5916,2416792.0],["2010-04-27",12.565,12.6227,12.3206,12.3206,2170389.0],["2010-04-28",12.365,12.3961,11.3476,11.3742,17529633.0],["2010-04-29",11.4275,11.623,10.9566,11.1076,16345823.0],["2010-04-30",11.1298,11.2143,10.9877,11.001,8107902.0],["2010-05-03",11.1165,11.1343,10.9655,11.0632,4954799.0],["2010-05-04",10.9743,11.0321,10.9121,10.961,5461671.0],["2010-05-05",10.8899,11.0588,10.8899,10.9699,4889736.0],["2010-05-06",10.9655,11.2009,10.5523,10.961,9312218.0],["2010-05-07",11.0054,11.1343,10.7255,10.9921,7021688.0],["2010-05-10",11.2631,11.392,11.1254,11.352,4759287.0],["2010-05-11",11.2765,11.5564,11.2543,11.3742,4691110.0],["2010-05-12",11.392,11.5786,11.2987,11.5253,5037685.0],["2010-05-13",11.5208,11.583,11.3787,11.4275,4262186.0],["2010-05-14",11.3387,11.4497,11.2143,11.3564,3363431.0],["2010-05-17",11.583,11.7297,11.4231,11.6275,5287524.0],["2010-05-18",11.743,11.743,11.4586,11.4675,4602749.0],["2010-05-19",11.4142,11.5608,11.3431,11.4853,4926670.0],["2010-05-20",11.3342,11.3564,10.9743,11.0099,4906914.0],["2010-05-21",10.9121,11.1121,10.8544,11.0987,3918188.0],["2010-05-24",11.0676,11.1698,10.9655,10.9788,2634529.0],["2010-05-25",10.9388,11.1165,10.6633,11.0899,6700451.0],["2010-05-26",11.1698,11.2454,11.0588,11.1298,3347219.0],["2010-05-27",11.2365,11.3476,11.1387,11.3431,3025768.0],["2010-05-28",11.3742,11.5697,11.3253,11.4675,4925381.0],["2010-06-01",11.3964,11.5386,11.2276,11.2276,4721495.0],["2010-06-02",11.2809,11.4542,11.2187,11.4542,2743826.0],["2010-06-03",11.4586,11.5431,11.3698,11.5208,2484217.0],["2010-06-04",11.2987,11.4497,11.1076,11.1476,3285699.0],["2010-06-07",11.1832,11.4764,11.1121,11.3698,4561306.0],["2010-06-08",11.3833,11.4193,11.2617,11.3968,3311359.0],["2010-06-09",11.4644,11.5139,11.1896,11.2121,3898432.0],["2010-06-10",11.3563,11.5635,11.3563,11.5274,4281726.0],["2010-06-11",11.4103,11.5545,11.3698,11.5049,2552716.0],["2010-06-14",11.604,11.6896,11.4824,11.5545,3562809.0],["2010-06-15",11.6581,11.6896,11.595,11.6536,2972300.0],["2010-06-16",11.5815,11.7482,11.577,11.7031,2935796.0],["2010-06-17",11.7572,11.7617,11.6355,11.7256,3467683.0],["2010-06-18",11.6671,11.7572,11.6265,11.7392,2920550.0],["2010-06-21",11.5274,11.622,11.3788,11.559,9820271.0],["2010-06-22",11.3878,11.4193,10.9193,10.9193,18449860.0],["2010-06-23",11.0004,11.2707,10.9148,11.2166,96214838.0],["2010-06-24",11.2391,11.4824,11.131,11.1445,17633133.0],["2010-06-25",11.2031,11.3788,11.14,11.2301,13593193.0],["2010-06-28",11.3202,11.4824,11.2121,11.4554,8210651.0],["2010-06-29",11.3518,11.3923,11.104,11.2752,10532424.0],["2010-06-30",11.2707,11.4058,11.1806,11.2391,8205712.0],["2010-07-01",11.2797,11.3878,11.1851,11.3518,8306206.0],["2010-07-02",11.3788,11.5229,11.2842,11.4689,5838952.0],["2010-07-06",11.55,11.622,11.4644,11.577,4944600.0],["2010-07-07",11.6265,11.8518,11.586,11.8022,6713764.0],["2010-07-08",11.9734,11.9914,11.6355,11.7752,10838523.0],["2010-07-09",11.7797,11.8292,11.6941,11.8112,5822418.0],["2010-07-12",11.8022,11.8518,11.7347,11.7977,3759609.0],["2010-07-13",11.9284,11.9284,11.7482,11.7707,6107473.0],["2010-07-14",11.7346,11.7482,11.5364,11.6355,7975843.0],["2010-07-15",11.6536,11.8428,11.5815,11.7977,5135065.0],["2010-07-16",11.7572,11.8247,11.5725,11.586,7065063.0],["2010-07-19",11.5995,11.8653,11.5995,11.8067,4207967.0],["2010-07-20",11.6896,11.9509,11.6896,11.9464,6000107.0],["2010-07-21",11.9374,11.9914,11.7887,11.8653,3999785.0],["2010-07-22",11.9283,12.104,11.9283,12.077,4337449.0],["2010-07-23",12.0545,12.0725,11.8157,12.0094,4360318.0],["2010-07-26",11.9869,12.113,11.9824,12.0815,3582671.0],["2010-07-27",12.1266,12.3112,12.077,12.2617,4799656.0],["2010-07-28",12.1851,12.4013,12.05,12.3878,6755959.0],["2010-07-29",12.5004,12.6131,12.2707,12.3203,6567211.0],["2010-07-30",12.2527,12.4058,12.1266,12.2932,11165772.0],["2010-08-02",12.3653,12.5455,12.3653,12.5185,5698948.0],["2010-08-03",12.4689,12.5635,12.3968,12.4464,4907773.0],["2010-08-04",12.4599,12.514,12.2797,12.4869,4866008.0],["2010-08-05",12.1401,12.3338,11.9329,12.041,10013635.0],["2010-08-06",11.9644,12.0815,11.7842,12.0635,7156431.0],["2010-08-09",12.104,12.1491,11.9238,11.9554,5223212.0],["2010-08-10",11.9058,12.032,11.7662,11.9058,6222353.0],["2010-08-11",11.7662,11.8157,11.6896,11.7347,8187674.0],["2010-08-12",11.631,11.9509,11.4914,11.9058,6432897.0],["2010-08-13",11.8968,12.2076,11.8518,12.1085,5569680.0],["2010-08-16",12.059,12.1356,11.9193,12.1311,3823706.0],["2010-08-17",12.1671,12.3338,12.104,12.1896,4241250.0],["2010-08-18",12.1896,12.2302,12.0455,12.1175,4274426.0],["2010-08-19",12.1266,12.1581,11.9103,12.0229,3202169.0],["2010-08-20",11.9419,12.0004,11.8653,11.9644,3056904.0],["2010-08-23",11.9914,12.113,11.9283,11.9689,2927743.0],["2010-08-24",11.8608,12.086,11.8473,11.9869,5504724.0],["2010-08-25",11.9644,12.032,11.8383,12.0049,11082993.0],["2010-08-26",12.0184,12.095,11.9689,11.9959,2566781.0],["2010-08-27",12.0545,12.4013,11.9283,12.3428,4354950.0],["2010-08-30",12.3293,12.3923,12.2121,12.2167,2631308.0],["2010-08-31",12.2076,12.3112,12.068,12.2347,5181233.0],["2010-09-01",12.3203,12.5905,12.2887,12.5455,4075585.0],["2010-09-02",12.4194,12.5815,12.2887,12.4554,7588791.0],["2010-09-03",12.4959,12.577,12.3608,12.4779,4607795.0],["2010-09-07",12.4914,12.5455,12.3923,12.4058,4122182.0],["2010-09-08",12.415,12.5108,12.3465,12.3602,5419369.0],["2010-09-09",12.4743,12.5108,12.3374,12.3739,4061842.0],["2010-09-10",12.3511,12.4515,12.2735,12.4287,2858707.0],["2010-09-13",12.5154,12.5929,12.4332,12.4424,5069143.0],["2010-09-14",12.4013,12.456,12.2735,12.2918,4680696.0],["2010-09-15",12.3192,12.3465,12.196,12.2462,4850762.0],["2010-09-16",12.2416,12.2963,12.1047,12.2233,4819948.0],["2010-09-17",12.2963,12.3146,12.1412,12.2051,5134314.0],["2010-09-20",12.123,12.2872,12.091,12.1595,6148594.0],["2010-09-21",12.1823,12.3192,12.1093,12.1914,5743504.0],["2010-09-22",12.2188,12.4287,12.1823,12.3511,4245544.0],["2010-09-23",12.3328,12.488,12.2918,12.4241,5839596.0],["2010-09-24",12.5245,12.5701,12.4515,12.5062,5654821.0],["2010-09-27",12.5245,12.6659,12.4652,12.6203,3587181.0],["2010-09-28",12.6522,12.7024,12.4697,12.5838,4811896.0],["2010-09-29",12.5701,12.5792,12.3785,12.5062,3299871.0],["2010-09-30",12.5427,12.5655,12.3557,12.4241,5151600.0],["2010-10-01",12.5473,12.5519,12.383,12.5199,2698089.0],["2010-10-04",12.5336,12.6203,12.4834,12.602,4444277.0],["2010-10-05",12.707,12.8393,12.6796,12.7435,6187782.0],["2010-10-06",12.7435,12.7891,12.5701,12.6203,3067747.0],["2010-10-07",12.675,12.7115,12.5838,12.6157,1983895.0],["2010-10-08",12.6477,12.6979,12.5199,12.6431,2717522.0],["2010-10-11",12.6568,12.6842,12.5792,12.6294,2096736.0],["2010-10-12",12.6385,12.6477,12.5199,12.5655,2615096.0],["2010-10-13",12.5884,12.7115,12.5336,12.6477,4009878.0],["2010-10-14",12.6522,12.7207,12.5336,12.5792,2668563.0],["2010-10-15",12.6385,12.6659,12.3192,12.561,12933756.0],["2010-10-18",12.5792,12.7709,12.5564,12.7435,3176401.0],["2010-10-19",12.6568,12.7344,12.5883,12.6796,4658793.0],["2010-10-20",12.7161,12.8393,12.6933,12.7207,3137750.0],["2010-10-21",12.7709,12.7754,12.4378,12.5245,4825639.0],["2010-10-22",12.5564,12.5884,12.237,12.2781,5691540.0],["2010-10-25",12.3192,12.3465,12.2097,12.269,4758965.0],["2010-10-26",12.269,12.269,12.1138,12.2005,3238351.0],["2010-10-27",12.1047,12.1184,11.9587,12.091,4990230.0],["2010-10-28",12.123,12.1868,11.8127,12.0636,9656753.0],["2010-10-29",12.0591,12.3465,12.0545,12.2553,6315546.0],["2010-11-01",12.3055,12.3465,11.945,12.0043,4897144.0],["2010-11-02",12.1001,12.2553,12.0773,12.237,3372880.0],["2010-11-03",12.2827,12.31,12.0363,12.1412,3399613.0],["2010-11-04",12.2233,12.269,12.1366,12.2279,5744685.0],["2010-11-05",12.2735,12.3557,12.2005,12.3192,3933648.0],["2010-11-08",12.2918,12.3328,12.2416,12.3237,3438909.0],["2010-11-09",12.3465,12.3602,12.237,12.2735,2770024.0],["2010-11-10",12.2462,12.2553,12.0408,12.1367,3368585.0],["2010-11-11",12.091,12.196,12.0317,12.1138,2598883.0],["2010-11-12",12.05,12.0545,11.8811,11.9176,4182199.0],["2010-11-15",11.9268,11.9952,11.8674,11.8903,3338201.0],["2010-11-16",11.8538,11.872,11.6758,11.7488,4131952.0],["2010-11-17",11.7944,11.872,11.6986,11.7716,2545201.0],["2010-11-18",11.8264,11.8583,11.7671,11.8036,2722461.0],["2010-11-19",11.8173,11.8173,11.6348,11.7306,3829826.0],["2010-11-22",11.7032,11.7808,11.6119,11.7716,2498819.0],["2010-11-23",11.726,11.726,11.5435,11.6621,4184776.0],["2010-11-24",11.6667,11.7214,11.5618,11.6028,3599420.0],["2010-11-26",11.5435,11.6576,11.4888,11.5435,2270453.0],["2010-11-29",11.4979,11.6484,11.4659,11.6165,4446103.0],["2010-11-30",11.6713,11.6758,11.5161,11.5937,11450075.0],["2010-12-01",11.6804,11.726,11.6028,11.6713,11505905.0],["2010-12-02",11.6849,11.8218,11.6028,11.7534,11669959.0],["2010-12-03",11.7534,11.8675,11.6895,11.8218,4328645.0],["2010-12-06",11.8218,11.8629,11.7671,11.8446,3425703.0],["2010-12-07",11.8994,11.9587,11.6849,11.7306,5097380.0],["2010-12-08",11.7815,11.8046,11.6288,11.7028,4684131.0],["2010-12-09",11.7074,11.7259,11.6427,11.6519,5086966.0],["2010-12-10",11.6797,11.7306,11.6242,11.6797,3296006.0],["2010-12-13",11.6843,11.8601,11.6797,11.8185,4089113.0],["2010-12-14",11.8508,11.9017,11.7815,11.7953,3782156.0],["2010-12-15",11.8046,11.8416,11.6658,11.6889,2677582.0],["2010-12-16",11.7074,11.8786,11.6427,11.8786,4605755.0],["2010-12-17",11.911,12.0497,11.874,12.0405,6173717.0],["2010-12-20",12.0775,12.1191,12.0266,12.1006,3355701.0],["2010-12-21",12.1006,12.1561,12.0729,12.1145,3086751.0],["2010-12-22",12.1561,12.2024,12.0775,12.1793,2713442.0],["2010-12-23",12.1746,12.2764,12.133,12.2116,1875778.0],["2010-12-27",12.2116,12.2348,12.1608,12.1654,1194761.0],["2010-12-28",12.1839,12.2579,12.1145,12.2163,1931394.0],["2010-12-29",12.2486,12.2533,12.1515,12.1839,1783337.0],["2010-12-30",12.1654,12.2348,12.1006,12.1376,2070646.0],["2010-12-31",12.1561,12.2255,12.1053,12.1746,1477883.0],["2011-01-03",12.2625,12.3273,12.1608,12.2949,2424630.0],["2011-01-04",12.3458,12.4799,12.17,12.4475,3644514.0],["2011-01-05",12.3967,12.4707,12.2949,12.4105,2601997.0],["2011-01-06",12.4198,12.4198,12.2486,12.3226,3210865.0],["2011-01-07",12.3597,12.3643,12.1099,12.207,4864505.0],["2011-01-10",12.1885,12.207,12.0636,12.1885,3825639.0],["2011-01-11",12.2348,12.2348,12.1052,12.1978,3979386.0],["2011-01-12",12.2163,12.3273,12.1793,12.3042,2926992.0],["2011-01-13",12.2764,12.3273,11.7167,11.9017,13592012.0],["2011-01-14",11.911,12.059,11.8,11.8647,5204853.0],["2011-01-18",11.8647,11.9017,11.7953,11.8601,3891454.0],["2011-01-19",11.8416,11.9896,11.8416,11.9387,3494417.0],["2011-01-20",11.9295,12.0682,11.9202,12.0266,4027056.0],["2011-01-21",12.0544,12.059,11.9341,11.948,4771097.0],["2011-01-24",11.9572,12.1284,11.9572,11.9665,10788276.0],["2011-01-25",11.9711,11.9804,11.8462,11.948,4328967.0],["2011-01-26",11.9896,12.0174,11.7444,11.8277,8098561.0],["2011-01-27",11.8,11.9202,11.7768,11.9063,4563346.0],["2011-01-28",11.9295,11.9665,11.7537,11.7537,3591797.0],["2011-01-31",11.7861,11.9434,11.7722,11.9295,4156431.0],["2011-02-01",11.9526,11.985,11.8,11.9387,5096521.0],["2011-02-02",11.874,12.0266,11.8555,11.9156,4173824.0],["2011-02-03",11.9156,11.9526,11.7861,11.948,3544127.0],["2011-02-04",11.9202,12.0174,11.4854,11.6011,10604359.0],["2011-02-07",11.5826,11.5826,11.3605,11.4762,8941271.0],["2011-02-08",11.453,11.6288,11.4392,11.5132,7025446.0],["2011-02-09",11.5085,11.5687,11.4022,11.5687,7123900.0],["2011-02-10",11.5224,11.5641,11.4392,11.4854,5796221.0],["2011-02-11",11.4808,11.5132,11.4022,11.4484,4285699.0],["2011-02-14",11.453,11.453,11.3328,11.379,7172429.0],["2011-02-15",11.3652,11.4715,11.3559,11.4484,4293322.0],["2011-02-16",11.4484,11.5964,11.4299,11.4947,7093193.0],["2011-02-17",11.4669,11.5779,11.4669,11.5687,3845609.0],["2011-02-18",11.5872,11.6103,11.5317,11.5779,4273996.0],["2011-02-22",11.5178,11.6149,11.5085,11.5733,4215912.0],["2011-02-23",11.5918,11.6797,11.5502,11.564,4493665.0],["2011-02-24",11.5964,11.5964,11.4808,11.5039,3365793.0],["2011-02-25",11.5132,11.5317,11.3836,11.4762,3463496.0],["2011-02-28",11.6889,11.8693,11.6334,11.763,6847112.0],["2011-03-01",11.8092,11.8971,11.3328,11.5178,13739747.0],["2011-03-02",11.7907,12.1099,11.7398,11.9063,11239854.0],["2011-03-03",12.0497,12.0914,11.837,11.8971,6168134.0],["2011-03-04",11.8786,11.8786,11.6427,11.8231,7496672.0],["2011-03-07",11.9387,12.0405,11.8925,12.0266,8833799.0],["2011-03-08",12.0876,12.0969,11.9657,11.975,5140004.0],["2011-03-09",11.9844,12.1063,11.9141,12.0876,6869766.0],["2011-03-10",12.036,12.0688,11.9188,11.9281,4791067.0],["2011-03-11",11.9328,11.9797,11.7218,11.8438,3928709.0],["2011-03-14",11.75,11.8484,11.7031,11.8344,10049925.0],["2011-03-15",11.689,11.7265,11.5108,11.5249,6095770.0],["2011-03-16",11.5202,11.5765,11.3749,11.4171,7123577.0],["2011-03-17",11.5484,11.5484,11.2999,11.4499,9086000.0],["2011-03-18",11.6281,11.7078,11.4593,11.5296,6128731.0],["2011-03-21",11.6093,11.6468,11.5343,11.5718,3069465.0],["2011-03-22",11.5952,11.6234,11.464,11.4733,5233305.0],["2011-03-23",11.4921,11.5109,11.403,11.4405,4123792.0],["2011-03-24",11.4733,11.5249,11.4171,11.4687,3480460.0],["2011-03-25",11.5109,11.5484,11.4874,11.5202,5445781.0],["2011-03-28",11.5155,11.6046,11.4874,11.4968,5088684.0],["2011-03-29",11.5109,11.6468,11.4687,11.6281,3148164.0],["2011-03-30",11.6703,11.8672,11.6656,11.7875,5656646.0],["2011-03-31",11.7734,11.8813,11.6984,11.8625,4365471.0],["2011-04-01",11.9657,12.0782,11.8906,12.0501,9049281.0],["2011-04-04",12.1391,12.186,12.0313,12.1063,7635065.0],["2011-04-05",12.0829,12.1016,11.9469,11.9844,4601997.0],["2011-04-06",11.9985,12.0876,11.9797,11.9891,3623255.0],["2011-04-07",12.0032,12.0501,11.9563,12.0407,3091905.0],["2011-04-08",12.0547,12.1345,12.0219,12.1298,3845287.0],["2011-04-11",11.8906,12.1016,11.8297,12.0454,16612626.0],["2011-04-12",12.0079,12.6033,11.9563,12.6033,109141722.0],["2011-04-13",12.5752,12.608,12.4486,12.5611,16881898.0],["2011-04-14",12.5049,12.5518,12.4158,12.5424,7959845.0],["2011-04-15",12.5846,12.6924,12.5564,12.6596,8233090.0],["2011-04-18",12.5611,12.6596,12.4158,12.5799,7774104.0],["2011-04-19",12.5846,12.5939,12.4814,12.5471,8080417.0],["2011-04-20",12.6408,12.7018,12.6174,12.6643,7027486.0],["2011-04-21",12.6924,12.6924,12.5424,12.6127,5588147.0],["2011-04-25",12.6268,12.6877,12.5705,12.6361,4258106.0],["2011-04-26",12.7112,12.7393,12.6549,12.7205,6656646.0],["2011-04-27",12.744,12.8847,12.7299,12.8331,6823599.0],["2011-04-28",12.8518,12.8987,12.7628,12.8612,7566030.0],["2011-04-29",12.8659,12.9222,12.7628,12.8612,10773781.0],["2011-05-02",12.9362,13.0112,12.819,12.88,5353661.0],["2011-05-03",12.9081,13.0534,12.7956,12.8753,8983036.0],["2011-05-04",12.8987,12.9456,12.8096,12.9222,13320271.0],["2011-05-05",12.8893,12.9409,12.6783,12.8425,6672858.0],["2011-05-06",13.0347,13.105,12.8518,12.9081,5219025.0],["2011-05-09",12.9128,12.9409,12.7581,12.8284,6486901.0],["2011-05-10",12.8612,13.1003,12.8378,13.0206,8414215.0],["2011-05-11",13.0206,13.1003,12.9081,13.03,5258428.0],["2011-05-12",13.03,13.1519,13.0066,13.1425,3910243.0],["2011-05-13",13.1566,13.1754,12.9925,13.0956,6049281.0],["2011-05-16",13.091,13.1425,12.9737,13.0113,4692506.0],["2011-05-17",13.0019,13.2269,12.9362,13.2176,7045416.0],["2011-05-18",13.1894,13.2316,13.0769,13.1988,4453189.0],["2011-05-19",13.2035,13.2551,13.1519,13.2176,3342388.0],["2011-05-20",13.2082,13.3066,13.1378,13.2597,4350440.0],["2011-05-23",13.1707,13.2316,13.1285,13.1519,3684131.0],["2011-05-24",13.1988,13.1988,13.03,13.0394,6484110.0],["2011-05-25",13.0206,13.0816,12.8987,13.0113,4035645.0],["2011-05-26",13.0112,13.0769,12.9503,13.0066,2823492.0],["2011-05-27",13.0628,13.1285,13.0112,13.0628,3459845.0],["2011-05-31",13.1519,13.2363,13.0956,13.2176,4925596.0],["2011-06-01",13.1941,13.2269,13.0816,13.1097,4371699.0],["2011-06-02",13.1332,13.1332,12.969,13.0675,4691754.0],["2011-06-03",12.9691,13.091,12.894,13.0206,5052394.0],["2011-06-06",12.9925,13.0253,12.894,12.9175,4733197.0],["2011-06-07",12.9925,13.1285,12.9222,12.955,6436010.0],["2011-06-08",13.0215,13.0595,12.879,12.879,6188533.0],["2011-06-09",12.9265,12.9597,12.8078,12.879,8633777.0],["2011-06-10",12.8695,12.9122,12.7983,12.7983,4751020.0],["2011-06-13",12.8695,12.9312,12.8078,12.8837,3102212.0],["2011-06-14",12.9692,12.993,12.8458,12.9407,4156861.0],["2011-06-15",12.8648,12.9977,12.746,12.7983,4527593.0],["2011-06-16",12.8268,12.9407,12.7935,12.917,3922590.0],["2011-06-17",12.9787,13.0262,12.8458,12.86,8521366.0],["2011-06-20",12.822,12.9502,12.7365,12.9217,10697874.0],["2011-06-21",12.9787,13.1687,12.9787,13.0357,4235774.0],["2011-06-22",12.9977,13.0262,12.9027,12.9027,4130019.0],["2011-06-23",12.8315,12.936,12.7793,12.8648,6244363.0],["2011-06-24",12.8885,13.0357,12.8363,12.86,5180159.0],["2011-06-27",12.898,12.993,12.8078,12.974,5888340.0],["2011-06-28",13.0215,13.1877,12.955,13.1449,4607043.0],["2011-06-29",13.1687,13.2922,13.1212,13.2399,5334980.0],["2011-06-30",13.2637,13.2779,13.1782,13.2162,3564097.0],["2011-07-01",13.2732,13.3111,13.1829,13.3064,4924093.0],["2011-07-05",13.2827,13.2827,13.1877,13.2399,3823384.0],["2011-07-06",13.2447,13.3824,13.1972,13.2732,4132059.0],["2011-07-07",13.3824,13.3871,13.2494,13.3396,3763904.0],["2011-07-08",13.2732,13.3206,13.1972,13.3064,2895212.0],["2011-07-11",13.1877,13.2209,13.1354,13.1924,3178334.0],["2011-07-12",13.1924,13.3159,13.1687,13.2779,4183487.0],["2011-07-13",13.2969,13.3444,13.1924,13.2352,3085141.0],["2011-07-14",13.2352,13.2922,13.1307,13.1449,4036612.0],["2011-07-15",13.1592,13.2067,13.088,13.1924,4008267.0],["2011-07-18",13.1829,13.1829,13.031,13.0785,2512347.0],["2011-07-19",13.0975,13.1307,12.9787,13.0927,4155465.0],["2011-07-20",13.0927,13.2114,13.0405,13.1402,3291926.0],["2011-07-21",13.2019,13.3729,13.1829,13.3112,3642044.0],["2011-07-22",13.3112,13.3539,13.2589,13.3017,2930642.0],["2011-07-25",13.3159,13.5248,13.2874,13.4821,4567318.0],["2011-07-26",13.5154,13.5581,13.4536,13.5343,4742860.0],["2011-07-27",13.4774,13.6246,13.4679,13.5961,5930964.0],["2011-07-28",13.5248,13.6436,13.4869,13.5106,3731802.0],["2011-07-29",13.4346,13.4536,13.2352,13.2494,4554971.0],["2011-08-01",13.3681,13.3681,13.1782,13.3064,3452545.0],["2011-08-02",13.2589,13.2684,13.0595,13.0595,4060554.0],["2011-08-03",13.0975,13.1259,12.936,13.1022,4838093.0],["2011-08-04",13.0167,13.05,12.5988,12.5988,7882542.0],["2011-08-05",12.7128,12.8458,12.5371,12.6131,12028559.0],["2011-08-08",12.4184,12.5751,11.9672,12.0289,9586644.0],["2011-08-09",12.1192,12.5418,11.8722,12.5323,14108761.0],["2011-08-10",12.3566,12.5276,12.1382,12.1667,8571183.0],["2011-08-11",12.1382,12.5703,12.1334,12.4469,14248765.0],["2011-08-12",12.4991,12.5513,12.2569,12.3471,6397466.0],["2011-08-15",12.4326,12.7128,12.4089,12.6558,6763474.0],["2011-08-16",12.708,12.879,12.6321,12.8078,7631737.0],["2011-08-17",12.9122,13.0832,12.9027,13.0072,6344965.0],["2011-08-18",12.841,13.0025,12.6938,12.9597,10126798.0],["2011-08-19",12.9312,13.069,12.8743,12.9645,8644299.0],["2011-08-22",13.0975,13.1639,12.8078,12.9027,5722461.0],["2011-08-23",12.9692,13.1212,12.8363,13.1117,6725682.0],["2011-08-24",13.1117,13.3586,13.0405,13.3396,5068821.0],["2011-08-25",13.3586,13.4014,13.1212,13.2114,12111767.0],["2011-08-26",13.1212,13.2209,12.8695,13.2019,11828430.0],["2011-08-29",13.2969,13.5248,13.2969,13.5248,7998926.0],["2011-08-30",13.4584,13.5344,13.3586,13.4964,3488190.0],["2011-08-31",13.5676,13.7385,13.5201,13.7148,4905089.0],["2011-09-01",13.7433,13.8003,13.6293,13.6388,3640004.0],["2011-09-02",13.5438,13.6103,13.4821,13.5533,3895104.0],["2011-09-06",13.3301,13.6151,13.1782,13.6103,7166201.0],["2011-09-07",13.6873,13.7065,13.5671,13.6103,5324995.0],["2011-09-08",13.5382,13.7305,13.5286,13.6199,3378892.0],["2011-09-09",13.4709,13.519,13.3123,13.4373,5456088.0],["2011-09-12",13.293,13.4661,13.2449,13.4517,3612197.0],["2011-09-13",13.4517,13.5094,13.3555,13.4517,4282693.0],["2011-09-14",13.4517,13.6584,13.3507,13.5526,4407236.0],["2011-09-15",13.644,13.7353,13.5623,13.6824,3833369.0],["2011-09-16",13.7209,13.9421,13.7017,13.8459,5689392.0],["2011-09-19",13.6824,13.8315,13.6488,13.7882,2669530.0],["2011-09-20",13.8363,14.2353,13.8267,14.0719,4658042.0],["2011-09-21",14.0478,14.1728,13.9132,13.9324,4950827.0],["2011-09-22",13.6969,13.7449,13.4853,13.6921,6748980.0],["2011-09-23",13.6776,13.8555,13.6199,13.6969,4732124.0],["2011-09-26",13.7834,13.8747,13.6969,13.8555,9154391.0],["2011-09-27",14.0574,14.0911,13.8363,13.8844,4328108.0],["2011-09-28",13.9084,14.0382,13.7738,13.793,3755637.0],["2011-09-29",13.8988,14.0046,13.7834,13.8699,5365901.0],["2011-09-30",13.7978,13.8844,13.7017,13.7209,4736740.0],["2011-10-03",13.7017,13.7786,13.3459,13.3507,4810608.0],["2011-10-04",13.3075,13.3267,12.9805,13.293,6978742.0],["2011-10-05",13.3267,13.3363,13.0527,13.1969,5899184.0],["2011-10-06",13.1728,13.4324,13.1632,13.4276,3641507.0],["2011-10-07",13.4661,13.6055,13.4132,13.5094,5192184.0],["2011-10-10",13.6776,13.769,13.5959,13.769,2893601.0],["2011-10-11",13.769,13.8219,13.5815,13.7209,3288598.0],["2011-10-12",13.8026,13.8123,13.6199,13.6199,5283230.0],["2011-10-13",13.6921,13.6921,13.5526,13.6632,3148271.0],["2011-10-14",13.7498,13.8171,13.668,13.7113,3768735.0],["2011-10-17",13.668,13.7353,13.543,13.6969,3582886.0],["2011-10-18",13.6728,13.8796,13.5911,13.7978,4372987.0],["2011-10-19",13.8171,14.0382,13.7978,13.8507,3786236.0],["2011-10-20",13.9228,14.0094,13.8171,13.8988,2816728.0],["2011-10-21",13.9997,14.144,13.9997,14.144,3799012.0],["2011-10-24",14.1151,14.2305,13.9901,14.0238,4354198.0],["2011-10-25",14.019,14.0382,13.8267,13.8459,4807279.0],["2011-10-26",14.0382,14.1007,13.8747,14.0526,2981104.0],["2011-10-27",14.2546,14.317,14.0959,14.1392,5526090.0],["2011-10-28",14.1488,14.3026,13.9901,14.2786,3805454.0],["2011-10-31",14.2113,14.2978,14.1199,14.1199,2555830.0],["2011-11-01",13.8796,14.0959,13.8699,13.9517,3854413.0],["2011-11-02",14.1007,14.2594,14.0671,14.144,3404015.0],["2011-11-03",14.2834,14.5526,14.1247,14.4228,6587610.0],["2011-11-04",14.3171,14.3315,14.1247,14.2642,3775177.0],["2011-11-07",14.2305,14.3507,14.1728,14.3507,2636569.0],["2011-11-08",14.3603,14.4757,14.2353,14.4757,3497745.0],["2011-11-09",14.3507,14.4901,14.2546,14.317,4341207.0],["2011-11-10",14.4372,14.4709,14.2738,14.3747,3630019.0],["2011-11-11",14.442,14.543,14.4228,14.5382,2787095.0],["2011-11-14",14.4853,14.519,14.3315,14.3555,2290960.0],["2011-11-15",14.3363,14.3988,14.269,14.3603,2562272.0],["2011-11-16",14.269,14.3411,14.1488,14.1488,3566137.0],["2011-11-17",14.1488,14.1728,13.9613,14.0382,11506442.0],["2011-11-18",14.1151,14.2161,14.0334,14.1969,11878677.0],["2011-11-21",14.1344,14.1536,13.9421,14.0863,11667382.0],["2011-11-22",14.1536,14.1728,13.9373,13.9805,4340885.0],["2011-11-23",13.8796,13.8796,13.5959,13.6584,5115310.0],["2011-11-25",13.668,13.8171,13.644,13.7353,1120356.0],["2011-11-28",13.9421,14.0094,13.8988,13.9805,3212046.0],["2011-11-29",13.8844,14.0671,13.8459,14.0526,4823384.0],["2011-11-30",14.3459,14.4324,14.2642,14.4324,6076874.0],["2011-12-01",14.3795,14.4757,14.2834,14.317,8085141.0],["2011-12-02",14.4084,14.4084,14.2353,14.269,3601997.0],["2011-12-05",14.4084,14.4517,14.269,14.3219,5191110.0],["2011-12-06",14.3651,14.4324,14.2882,14.317,4803629.0],["2011-12-07",14.3316,14.356,14.1419,14.2343,4934078.0],["2011-12-08",14.2295,14.2441,14.0252,14.0592,6008267.0],["2011-12-09",14.103,14.1906,14.0252,14.1419,4726219.0],["2011-12-12",14.0835,14.1419,13.9181,14.03,3136247.0],["2011-12-13",14.0544,14.1711,13.9862,14.0349,6500429.0],["2011-12-14",14.0349,14.0884,13.9279,13.9279,4233949.0],["2011-12-15",14.0154,14.1517,13.9862,14.1127,3728795.0],["2011-12-16",14.1127,14.2052,13.9668,13.9814,6384690.0],["2011-12-19",13.9814,14.0592,13.7576,13.7965,3286451.0],["2011-12-20",13.9473,13.996,13.8403,13.9668,4549817.0],["2011-12-21",13.9765,14.3073,13.9765,14.3073,4199055.0],["2011-12-22",14.3754,14.3852,14.2489,14.3706,3760898.0],["2011-12-23",14.4241,14.5214,14.39,14.4241,2184776.0],["2011-12-27",14.4387,14.5019,14.39,14.497,2507408.0],["2011-12-28",14.5214,14.5262,14.4192,14.4435,2278076.0],["2011-12-29",14.4776,14.536,14.4435,14.4727,2732231.0],["2011-12-30",14.5116,14.5116,14.3122,14.3122,3077196.0],["2012-01-03",14.5214,14.5214,13.9668,14.0203,6457698.0],["2012-01-04",14.03,14.1176,13.923,13.9765,6758536.0],["2012-01-05",13.9619,14.0057,13.8257,13.996,4880825.0],["2012-01-06",13.9814,13.9911,13.8062,13.8744,4825317.0],["2012-01-09",13.923,14.0154,13.8403,14.0008,3958557.0],["2012-01-10",14.0835,14.103,13.9765,13.9862,4889843.0],["2012-01-11",13.9279,13.9668,13.6944,13.7235,6149775.0],["2012-01-12",13.7138,13.7625,13.5727,13.6214,6834658.0],["2012-01-13",13.5873,13.6798,13.4998,13.6652,3878033.0],["2012-01-17",13.6944,13.7868,13.5484,13.5873,3969186.0],["2012-01-18",13.6019,13.6992,13.5241,13.6652,5153210.0],["2012-01-19",13.6554,13.7041,13.4998,13.5241,7276895.0],["2012-01-20",13.49,13.5241,13.3733,13.3781,7192935.0],["2012-01-23",13.4073,13.5971,13.4073,13.5338,6744900.0],["2012-01-24",13.49,13.4998,13.3781,13.4463,4664913.0],["2012-01-25",13.4073,13.7527,13.3344,13.7333,5470260.0],["2012-01-26",13.7819,13.8062,13.6506,13.7187,5022010.0],["2012-01-27",13.7041,13.7187,13.5144,13.5241,3980567.0],["2012-01-30",13.4803,13.4852,13.3587,13.4219,3824673.0],["2012-01-31",13.4852,13.5338,13.4219,13.5192,4585033.0],["2012-02-01",13.5484,13.5922,13.4852,13.5533,3791175.0],["2012-02-02",13.5241,13.563,13.4025,13.4073,6142581.0],["2012-02-03",13.4511,13.5192,13.2857,13.3976,6548959.0],["2012-02-06",13.3684,13.4171,13.3149,13.3733,4876852.0],["2012-02-07",13.3733,13.5144,13.276,13.4852,3214516.0],["2012-02-08",13.5241,13.5338,13.4025,13.5144,3663303.0],["2012-02-09",13.5095,13.5241,13.4073,13.4803,4468757.0],["2012-02-10",13.5533,13.8841,13.4803,13.8403,8034894.0],["2012-02-13",13.8403,13.9084,13.5338,13.5825,7637105.0],["2012-02-14",13.5679,13.5873,13.4463,13.5484,4759502.0],["2012-02-15",13.5825,13.6554,13.49,13.5971,3932682.0],["2012-02-16",13.6214,13.9035,13.6117,13.8014,5843891.0],["2012-02-17",13.8841,13.9084,13.7722,13.85,3826820.0],["2012-02-21",13.8549,13.8889,13.7187,13.7576,3540155.0],["2012-02-22",13.7673,13.9717,13.7576,13.889,5606936.0],["2012-02-23",13.8841,13.9668,13.85,13.9181,16273996.0],["2012-02-24",13.9522,14.0835,13.9084,14.0349,12815439.0],["2012-02-27",14.0252,14.1079,13.9668,13.9765,14720421.0],["2012-02-28",14.0057,14.0446,13.8646,13.9522,2999034.0],["2012-02-29",13.9279,13.9473,13.743,13.889,4830041.0],["2012-03-01",13.9035,13.9619,13.8354,13.8987,4349474.0],["2012-03-02",13.8987,13.9522,13.8062,13.8452,3167168.0],["2012-03-05",13.85,13.9084,13.7576,13.8938,2812111.0],["2012-03-06",13.8549,13.8792,13.7235,13.743,4200773.0],["2012-03-07",13.7726,13.8021,13.6494,13.7726,3628301.0],["2012-03-08",13.8268,13.876,13.7529,13.8366,2899077.0],["2012-03-09",13.8465,13.9352,13.7972,13.9253,2583315.0],["2012-03-12",13.9401,14.0633,13.9105,14.0485,3018359.0],["2012-03-13",14.0633,14.0731,13.9155,13.9845,3692828.0],["2012-03-14",13.9992,14.0387,13.8021,13.8465,2728688.0],["2012-03-15",13.8662,13.9007,13.7824,13.8859,2398647.0],["2012-03-16",13.8711,13.9647,13.8366,13.95,4795577.0],["2012-03-19",13.9549,14.0091,13.8366,13.8416,3029203.0],["2012-03-20",13.8071,13.8268,13.6987,13.7036,3783122.0],["2012-03-21",13.6987,13.7381,13.5952,13.6543,4125403.0],["2012-03-22",13.6543,13.7036,13.541,13.6346,5418295.0],["2012-03-23",13.6691,13.743,13.61,13.6346,4490981.0],["2012-03-26",13.7331,13.7676,13.5804,13.6691,4630127.0],["2012-03-27",13.6987,13.9303,13.6987,13.8761,6076551.0],["2012-03-28",13.8662,13.9155,13.6937,13.7578,3787417.0],["2012-03-29",13.6691,13.812,13.6494,13.8021,4887481.0],["2012-03-30",13.8465,13.9302,13.7479,13.9253,4395534.0],["2012-04-02",13.9352,14.014,13.8514,13.8958,3545523.0],["2012-04-03",13.9697,13.9697,13.7578,13.881,3406807.0],["2012-04-04",13.7873,13.8416,13.7036,13.743,7159974.0],["2012-04-05",13.7036,13.7381,13.5508,13.6149,4197123.0],["2012-04-09",13.5114,13.6888,13.5114,13.6297,4071183.0],["2012-04-10",13.3784,13.4276,13.2897,13.334,15802770.0],["2012-04-11",13.403,13.4079,13.3242,13.3389,5298368.0],["2012-04-12",13.3537,13.4178,13.3094,13.3537,6081490.0],["2012-04-13",13.3044,13.3291,13.1468,13.1911,9006549.0],["2012-04-16",13.2207,13.3784,13.2108,13.27,4113163.0],["2012-04-17",13.334,13.3587,13.2305,13.3488,3594374.0],["2012-04-18",13.3242,13.3537,13.2256,13.2552,3913142.0],["2012-04-19",13.2404,13.2995,13.1911,13.2552,3853339.0],["2012-04-20",13.27,13.4227,13.2552,13.3784,4441486.0],["2012-04-23",13.3094,13.3586,13.2798,13.334,2791497.0],["2012-04-24",13.3537,13.4868,13.334,13.4375,3216985.0],["2012-04-25",13.3192,13.3981,13.2601,13.3488,5146876.0],["2012-04-26",13.3389,13.5114,13.3143,13.4917,3091690.0],["2012-04-27",13.5262,13.5459,13.3931,13.4572,3133026.0],["2012-04-30",13.3734,13.4818,13.3389,13.4769,4098347.0],["2012-05-01",13.4868,13.61,13.4375,13.5902,5289994.0],["2012-05-02",13.5853,13.6001,13.4523,13.5311,5149130.0],["2012-05-03",13.5163,13.6198,13.4227,13.4276,4138286.0],["2012-05-04",13.6001,13.6149,13.4572,13.4769,3605970.0],["2012-05-07",13.4769,13.5311,13.4276,13.4868,3374490.0],["2012-05-08",13.4375,13.6001,13.4227,13.5902,4913678.0],["2012-05-09",13.4966,13.605,13.4178,13.5262,3992484.0],["2012-05-10",13.6247,13.6888,13.5755,13.6592,2866652.0],["2012-05-11",13.6297,13.6789,13.536,13.5607,3212798.0],["2012-05-14",13.4621,13.5558,13.4276,13.4917,3151922.0],["2012-05-15",13.5065,13.5459,13.3439,13.3488,4488834.0],["2012-05-16",13.403,13.5262,13.3636,13.4868,3928709.0],["2012-05-17",13.4917,13.5853,13.4572,13.4621,4629482.0],["2012-05-18",13.4966,13.61,13.3636,13.3981,4964247.0],["2012-05-21",13.4276,13.4523,13.3291,13.3586,3675864.0],["2012-05-22",13.3882,13.4818,13.3833,13.4621,4305454.0],["2012-05-23",13.4326,13.5607,13.3044,13.3537,5070217.0],["2012-05-24",13.3981,13.5902,13.3784,13.5065,23750054.0],["2012-05-25",13.541,13.5952,13.5311,13.5607,19265622.0],["2012-05-29",13.674,13.674,13.5607,13.605,20131952.0],["2012-05-30",13.5902,13.6839,13.4276,13.4473,4582564.0],["2012-05-31",13.4572,13.5607,13.3537,13.4868,4199377.0],["2012-06-01",13.3931,13.5804,13.3833,13.536,5136676.0],["2012-06-04",13.5114,13.5755,13.4818,13.5755,5555508.0],["2012-06-05",13.5656,13.674,13.5262,13.6001,6641078.0],["2012-06-06",13.68,13.7599,13.6101,13.7599,3909813.0],["2012-06-07",13.8597,13.8797,13.7898,13.8048,4442774.0],["2012-06-08",13.8248,13.9746,13.7798,13.9196,7193150.0],["2012-06-11",13.9396,13.9596,13.7848,13.7998,7015568.0],["2012-06-12",13.8198,13.8298,13.7199,13.7848,4972300.0],["2012-06-13",13.7798,13.8547,13.69,13.7749,3802985.0],["2012-06-14",13.8198,13.8797,13.7798,13.8447,4978312.0],["2012-06-15",13.8897,13.9047,13.8098,13.8847,6714623.0],["2012-06-18",13.9895,13.9895,13.8348,13.9097,3722031.0],["2012-06-19",13.9845,14.0844,13.8997,13.9796,5549603.0],["2012-06-20",13.9646,14.0195,13.7948,13.8398,4203565.0],["2012-06-21",13.8847,13.9646,13.7798,13.7948,5643869.0],["2012-06-22",13.8397,13.8397,13.7249,13.7249,4209362.0],["2012-06-25",13.675,13.7399,13.6401,13.705,2858922.0],["2012-06-26",13.7349,13.7948,13.7049,13.7249,4078699.0],["2012-06-27",13.7699,13.8897,13.7699,13.8298,3279901.0],["2012-06-28",13.7399,13.8697,13.7399,13.8597,2913786.0],["2012-06-29",13.9845,13.9845,13.7948,13.8847,5373309.0],["2012-07-02",13.9696,14.0644,13.9346,14.0644,4044557.0],["2012-07-03",14.0744,14.1343,13.9845,14.0395,2173502.0],["2012-07-05",14.0045,14.0345,13.8997,13.9146,2989908.0],["2012-07-06",13.8447,13.9646,13.8398,13.9346,3287632.0],["2012-07-09",13.9146,13.9696,13.8547,13.8897,4141185.0],["2012-07-10",13.9246,13.9796,13.8997,13.9746,4448679.0],["2012-07-11",14.0045,14.1044,13.9696,14.0894,3810393.0],["2012-07-12",14.0544,14.0994,13.9895,14.0494,3328430.0],["2012-07-13",14.0644,14.2142,14.0544,14.2142,4043912.0],["2012-07-16",14.2242,14.2941,14.1143,14.2791,4265622.0],["2012-07-17",14.2841,14.359,14.1543,14.359,9734271.0],["2012-07-18",14.354,14.3889,14.2641,14.359,3621108.0],["2012-07-19",14.3889,14.4738,14.2591,14.4489,3842388.0],["2012-07-20",14.4089,14.5287,14.384,14.4938,4526412.0],["2012-07-23",14.4339,14.4788,14.379,14.4089,3920764.0],["2012-07-24",14.3989,14.4339,14.2142,14.2941,3855057.0],["2012-07-25",14.344,14.3939,14.1892,14.2442,4468327.0],["2012-07-26",14.344,14.4089,14.334,14.374,4126047.0],["2012-07-27",14.4539,14.5887,14.4289,14.5637,3727185.0],["2012-07-30",14.5537,14.6236,14.4588,14.5787,3572579.0],["2012-07-31",14.5787,14.6036,14.4289,14.4289,3561091.0],["2012-08-01",14.4888,14.7284,14.3889,14.4139,9932789.0],["2012-08-02",14.359,14.379,14.1793,14.2741,4171570.0],["2012-08-03",14.379,14.4139,14.2741,14.3191,3987331.0],["2012-08-06",14.379,14.4339,14.3141,14.349,4558621.0],["2012-08-07",14.3939,14.4189,14.2242,14.2242,4096307.0],["2012-08-08",14.5787,14.6136,14.2791,14.5437,5244256.0],["2012-08-09",14.6685,14.8033,14.6536,14.7584,6033176.0],["2012-08-10",14.7484,14.9481,14.6785,14.9381,4079772.0],["2012-08-13",14.8882,14.9681,14.8233,14.9431,4768735.0],["2012-08-14",14.9332,14.9681,14.8133,14.8483,4201739.0],["2012-08-15",14.8533,14.8583,14.7634,14.8283,3989371.0],["2012-08-16",14.8533,14.8932,14.7135,14.7285,3848186.0],["2012-08-17",14.7534,14.7784,14.6286,14.6835,2492914.0],["2012-08-20",14.6835,14.7284,14.6336,14.7235,2642044.0],["2012-08-21",14.7235,14.7484,14.6336,14.6336,2479815.0],["2012-08-22",14.6286,14.6735,14.5687,14.6236,3340026.0],["2012-08-23",14.6236,14.6286,14.4688,14.5138,3535645.0],["2012-08-24",14.5138,14.6386,14.4838,14.6186,2820056.0],["2012-08-27",14.6286,14.6735,14.5986,14.6186,2356882.0],["2012-08-28",14.5936,14.6536,14.5587,14.6286,3344750.0],["2012-08-29",14.6286,14.6985,14.5637,14.6785,4856453.0],["2012-08-30",14.6336,14.6735,14.6086,14.6586,11080953.0],["2012-08-31",14.6835,14.7035,14.6186,14.6436,13283122.0],["2012-09-04",14.6486,14.7983,14.6036,14.7834,13438480.0],["2012-09-05",14.8233,14.8782,14.7285,14.7984,6460275.0],["2012-09-06",14.8641,14.8641,14.7326,14.763,5406163.0],["2012-09-07",14.7882,14.8337,14.7276,14.7781,2729547.0],["2012-09-10",14.8287,14.8287,14.7225,14.7225,2729332.0],["2012-09-11",14.7428,14.7984,14.6012,14.6215,4831007.0],["2012-09-12",14.6215,14.6771,14.5456,14.5608,3750376.0],["2012-09-13",14.5507,14.7781,14.4901,14.7781,6009233.0],["2012-09-14",14.7832,14.7933,14.6518,14.6922,5944600.0],["2012-09-17",14.6669,14.7074,14.6113,14.6417,8382220.0],["2012-09-18",14.6012,14.6619,14.5558,14.5709,4170925.0],["2012-09-19",14.5911,14.6366,14.5406,14.5406,3609727.0],["2012-09-20",14.5153,14.5608,14.4496,14.5052,4743075.0],["2012-09-21",14.5558,14.5608,14.4345,14.5204,6048636.0],["2012-09-24",14.5558,14.7428,14.5052,14.6922,5841958.0],["2012-09-25",14.7327,14.7832,14.6467,14.6467,3783552.0],["2012-09-26",14.672,14.7579,14.5911,14.5911,5529848.0],["2012-09-27",14.6114,14.6366,14.4749,14.4749,4403157.0],["2012-09-28",14.4648,14.7023,14.4294,14.6821,6025446.0],["2012-10-01",14.7377,14.8034,14.5507,14.5558,4298368.0],["2012-10-02",14.6215,14.677,14.5456,14.6366,2615954.0],["2012-10-03",14.6568,14.7731,14.6366,14.7529,2967576.0],["2012-10-04",14.7428,14.8792,14.7225,14.8388,2631522.0],["2012-10-05",14.8792,14.8792,14.6973,14.7175,3598669.0],["2012-10-08",14.7023,14.7781,14.6568,14.7781,3386622.0],["2012-10-09",14.7731,14.8691,14.7478,14.8186,3653532.0],["2012-10-10",14.8287,14.8438,14.7377,14.8085,4529525.0],["2012-10-11",14.859,14.9601,14.7832,14.8944,3659008.0],["2012-10-12",14.9449,15.0005,14.8489,14.8792,3508267.0],["2012-10-15",14.9095,14.9095,14.7832,14.8843,2968435.0],["2012-10-16",14.9196,14.9853,14.8388,14.9196,3312003.0],["2012-10-17",14.9702,15.1572,14.9399,15.0915,3714731.0],["2012-10-18",15.1016,15.2532,15.0965,15.2381,3615418.0],["2012-10-19",15.2077,15.2482,15.0511,15.0511,3389736.0],["2012-10-22",15.0106,15.1168,14.9449,15.0308,2752201.0],["2012-10-23",14.9601,15.0207,14.8893,14.9399,2489800.0],["2012-10-24",14.9651,15.046,14.8135,14.8438,2834121.0],["2012-10-25",14.8994,14.9651,14.7984,14.9348,2527915.0],["2012-10-26",14.95,14.9752,14.8539,14.9045,2713013.0],["2012-10-31",14.95,15.0561,14.8944,14.9449,2858278.0],["2012-11-01",14.9955,15.0359,14.8236,14.8742,3294610.0],["2012-11-02",14.9045,14.95,14.7478,14.7529,7127979.0],["2012-11-05",14.6922,14.7327,14.5305,14.5457,4536826.0],["2012-11-06",14.5406,14.6669,14.5305,14.5608,3996457.0],["2012-11-07",14.5002,14.5305,14.2323,14.3031,6395319.0],["2012-11-08",14.3435,14.7327,14.3384,14.5204,8666416.0],["2012-11-09",14.4597,14.6063,14.4142,14.4951,6086751.0],["2012-11-12",14.4749,14.4799,14.2373,14.2828,3302126.0],["2012-11-13",14.2525,14.4496,14.2121,14.3132,3625725.0],["2012-11-14",14.3283,14.3586,14.1211,14.1413,4047778.0],["2012-11-15",14.1413,14.2323,14.02,14.1262,5003328.0],["2012-11-16",14.1312,14.4345,14.0503,14.4243,6671892.0],["2012-11-19",14.4901,14.4951,14.2626,14.3384,4718596.0],["2012-11-20",14.3435,14.3991,14.1868,14.3182,3377174.0],["2012-11-21",14.3334,14.3435,14.1565,14.2677,3448035.0],["2012-11-23",14.2727,14.303,14.1059,14.1919,1895319.0],["2012-11-26",14.2121,14.4395,14.202,14.3738,3816728.0],["2012-11-27",14.4142,14.6164,14.4142,14.5608,4577840.0],["2012-11-28",14.5608,14.6265,14.5103,14.6265,2945781.0],["2012-11-29",14.6568,14.7124,14.5861,14.6872,2880395.0],["2012-11-30",14.6669,14.8539,14.6568,14.8337,3986472.0],["2012-12-03",14.8388,14.8539,14.6619,14.6922,4028022.0],["2012-12-04",14.7175,14.7529,14.6113,14.6366,2393172.0],["2012-12-05",14.6518,14.9095,14.6063,14.8337,4356131.0],["2012-12-06",14.8747,14.8849,14.7621,14.8388,4800086.0],["2012-12-07",14.8337,14.8747,14.757,14.8286,2998819.0],["2012-12-10",14.8133,14.9003,14.7877,14.8388,3149667.0],["2012-12-11",14.8644,14.9412,14.7979,14.8286,4489263.0],["2012-12-12",14.844,14.9872,14.8184,14.8696,5409491.0],["2012-12-13",14.8593,14.9105,14.7928,14.89,7820915.0],["2012-12-14",14.8696,14.89,14.6905,14.7314,3516320.0],["2012-12-17",14.7467,14.9821,14.7467,14.977,4623470.0],["2012-12-18",15.0026,15.1152,14.9463,15.0691,7828430.0],["2012-12-19",15.0947,15.0947,14.9002,14.9105,3405626.0],["2012-12-20",14.9565,14.9719,14.8235,14.8951,3844320.0],["2012-12-21",14.9258,14.931,14.7314,14.7979,6015568.0],["2012-12-24",14.7775,14.8184,14.6853,14.7979,1268306.0],["2012-12-26",14.8133,14.8337,14.6444,14.6444,2727722.0],["2012-12-27",14.6188,14.6802,14.4397,14.5932,4057763.0],["2012-12-28",14.5318,14.6035,14.4142,14.4193,2603715.0],["2012-12-31",14.3834,14.6598,14.3476,14.6495,3602856.0],["2013-01-02",14.8337,14.9207,14.7212,14.8849,5077088.0],["2013-01-03",14.9105,15.0128,14.8798,14.9412,3883616.0],["2013-01-04",14.977,15.0026,14.8798,14.9463,4046060.0],["2013-01-07",14.9105,14.9463,14.7723,14.7979,4760790.0],["2013-01-08",14.7877,14.8286,14.7109,14.7314,3141722.0],["2013-01-09",14.8286,14.8593,14.7467,14.8184,3775285.0],["2013-01-10",14.89,14.89,14.7774,14.8388,3732553.0],["2013-01-11",14.9105,14.9105,14.7519,14.8133,2816835.0],["2013-01-14",14.8337,14.9002,14.7877,14.8133,2074619.0],["2013-01-15",14.7672,14.8184,14.7416,14.7928,4832188.0],["2013-01-16",14.7723,14.7928,14.6546,14.6905,3385119.0],["2013-01-17",14.7263,14.9002,14.7212,14.8337,4171033.0],["2013-01-18",14.9156,15.0333,14.89,15.0333,3949431.0],["2013-01-22",15.0333,15.2124,14.9565,15.1459,4772386.0],["2013-01-23",15.0998,15.1305,15.0128,15.0384,4263904.0],["2013-01-24",15.0538,15.1356,15.0282,15.0998,3255529.0],["2013-01-25",15.1305,15.1766,15.0538,15.1459,3110479.0],["2013-01-28",15.1459,15.1612,15.0231,15.1459,2797509.0],["2013-01-29",15.1612,15.2942,15.1459,15.284,2857956.0],["2013-01-30",15.2994,15.3045,15.1766,15.2482,5162873.0],["2013-01-31",15.2226,15.5347,15.2226,15.4989,6450827.0],["2013-02-01",15.5654,15.632,15.504,15.5399,5786558.0],["2013-02-04",15.4887,15.4989,15.4017,15.4171,2797187.0],["2013-02-05",15.458,15.5143,15.417,15.4324,2555723.0],["2013-02-06",15.4222,15.4938,15.3301,15.4887,2386622.0],["2013-02-07",15.4733,15.545,15.4222,15.504,2911424.0],["2013-02-08",15.504,15.5347,15.4273,15.5092,2349689.0],["2013-02-11",15.5143,15.5706,15.4631,15.5501,1651707.0],["2013-02-12",15.5603,15.632,15.504,15.6166,2650741.0],["2013-02-13",15.6217,15.6575,15.5399,15.591,2287417.0],["2013-02-14",15.4529,15.6524,15.3812,15.6217,4572686.0],["2013-02-15",15.6575,15.6575,15.5194,15.5603,4385119.0],["2013-02-19",15.4938,15.6422,15.4836,15.591,4952115.0],["2013-02-20",15.5552,15.7241,15.5501,15.5961,3166846.0],["2013-02-21",15.5961,15.6268,15.5296,15.5654,4588684.0],["2013-02-22",15.6371,15.7548,15.6268,15.7548,9698626.0],["2013-02-25",15.8008,15.8366,15.5296,15.5296,14105325.0],["2013-02-26",15.5808,15.6985,15.5092,15.6064,14825209.0],["2013-02-27",15.6064,15.7241,15.6013,15.7138,2790208.0],["2013-02-28",15.7087,15.8264,15.6678,15.7701,6626262.0],["2013-03-01",15.7599,15.8162,15.6575,15.7701,3873953.0],["2013-03-04",15.7496,15.898,15.7087,15.8878,4076444.0],["2013-03-05",15.9236,16.0413,15.8776,16.0208,3648808.0],["2013-03-06",16.0711,16.0711,15.8743,15.9313,3493236.0],["2013-03-07",15.9261,15.9882,15.7967,15.8018,2709577.0],["2013-03-08",15.8225,15.9106,15.719,15.864,4140756.0],["2013-03-11",15.7138,15.7604,15.6051,15.6724,7501933.0],["2013-03-12",15.6879,15.7863,15.6569,15.7345,3776036.0],["2013-03-13",15.7604,15.8277,15.7035,15.807,2111875.0],["2013-03-14",15.8225,15.8225,15.6258,15.6413,6193580.0],["2013-03-15",15.574,15.7863,15.5637,15.7863,6110049.0],["2013-03-18",15.719,15.719,15.6051,15.6206,2829397.0],["2013-03-19",15.6672,15.7449,15.5326,15.6154,4624758.0],["2013-03-20",15.662,15.7501,15.631,15.6672,3294396.0],["2013-03-21",15.6569,15.7293,15.6103,15.6154,4181340.0],["2013-03-22",15.6154,15.6413,15.5274,15.5792,4705819.0],["2013-03-25",15.6465,15.6827,15.5067,15.5947,4462744.0],["2013-03-26",15.6465,15.8432,15.5999,15.8381,4123363.0],["2013-03-27",15.7759,15.9364,15.7138,15.9313,3770990.0],["2013-03-28",15.9468,16.2316,15.9209,16.2109,8552072.0],["2013-04-01",16.2316,16.2367,16.1332,16.1798,3557977.0],["2013-04-02",16.216,16.2471,16.0711,16.1332,3538759.0],["2013-04-03",16.1746,16.1746,15.952,15.9882,5399721.0],["2013-04-04",15.9882,16.2057,15.9779,16.2005,3786665.0],["2013-04-05",16.0866,16.2989,16.0866,16.2782,4102319.0],["2013-04-08",16.2678,16.3972,16.1539,16.3972,3300730.0],["2013-04-09",16.418,16.418,16.2471,16.2989,3862680.0],["2013-04-10",16.3299,16.5112,16.3092,16.3921,4998067.0],["2013-04-11",16.4024,16.5422,16.3506,16.5163,3701417.0],["2013-04-12",16.5112,16.5836,16.4904,16.5629,2277110.0],["2013-04-15",16.4594,16.5526,16.3092,16.3092,3256710.0],["2013-04-16",16.361,16.5267,16.2419,16.4956,3677260.0],["2013-04-17",16.5681,16.6095,16.3455,16.4801,4307601.0],["2013-04-18",16.5215,16.6251,16.4904,16.5992,3392635.0],["2013-04-19",16.6509,16.8684,16.6095,16.8632,9374919.0],["2013-04-22",16.8684,16.9254,16.739,16.8477,3448143.0],["2013-04-23",16.8891,16.9305,16.77,16.9305,4138501.0],["2013-04-24",16.9305,17.0496,16.8373,16.9823,2973696.0],["2013-04-25",17.0289,17.0651,16.9305,16.9978,2093945.0],["2013-04-26",16.9823,17.1635,16.9668,17.1014,3988082.0],["2013-04-29",17.1583,17.293,17.0859,17.2464,4778828.0],["2013-04-30",17.2412,17.2826,17.1894,17.2826,3681125.0],["2013-05-01",17.293,17.3706,17.1635,17.2205,3693043.0],["2013-05-02",17.2308,17.2878,16.8477,17.0548,7166953.0],["2013-05-03",17.0962,17.1687,16.9409,16.9461,6220743.0],["2013-05-06",16.9046,16.9512,16.5422,16.5577,5352265.0],["2013-05-07",16.594,16.7752,16.5785,16.7752,5383723.0],["2013-05-08",16.7441,16.8218,16.4956,16.5629,5112197.0],["2013-05-09",16.5577,16.6147,16.4387,16.4697,6553790.0],["2013-05-10",16.4646,16.506,16.2264,16.4853,5659652.0],["2013-05-13",16.4438,16.4749,16.2523,16.4283,5166738.0],["2013-05-14",16.4594,16.5681,16.4231,16.506,4743504.0],["2013-05-15",16.506,16.6561,16.4438,16.5733,3699914.0],["2013-05-16",16.5267,16.6095,16.4801,16.537,3628194.0],["2013-05-17",16.5733,16.6613,16.5319,16.6458,6092549.0],["2013-05-20",16.6458,16.682,16.4542,16.4697,4788168.0],["2013-05-21",16.4801,16.5474,16.3921,16.4749,4183809.0],["2013-05-22",16.449,16.5526,16.1384,16.1901,5412497.0],["2013-05-23",16.1384,16.1746,15.7656,16.0503,15270346.0],["2013-05-24",15.9882,16.04,15.807,15.8381,13299227.0],["2013-05-28",15.8743,15.8847,15.4342,15.5637,19348293.0],["2013-05-29",15.4756,15.6206,15.2841,15.5533,8863861.0],["2013-05-30",15.6206,15.7863,15.4653,15.4808,5625617.0],["2013-05-31",15.4394,15.6465,15.3773,15.3773,6811252.0],["2013-06-03",15.3721,15.5481,15.2323,15.3566,6991411.0],["2013-06-04",15.3566,15.4239,15.2737,15.3773,6011703.0],["2013-06-05",15.3255,15.3669,15.2323,15.2478,4790638.0],["2013-06-06",15.2672,15.4245,15.2148,15.414,5573438.0],["2013-06-07",15.4612,15.587,15.3354,15.3564,6090402.0],["2013-06-10",15.4035,15.4507,15.2672,15.2725,6561520.0],["2013-06-11",15.2096,15.3931,15.1257,15.1938,8425274.0],["2013-06-12",15.2672,15.2672,14.916,14.916,7476916.0],["2013-06-13",14.9212,15.2096,14.916,15.1991,6916148.0],["2013-06-14",15.1362,15.3406,15.1362,15.2725,6152351.0],["2013-06-17",15.3092,15.4455,15.2305,15.2725,5676938.0],["2013-06-18",15.2987,15.5241,15.2567,15.4455,9049603.0],["2013-06-19",15.435,15.608,15.2305,15.2305,7472944.0],["2013-06-20",15.1414,15.1676,14.9107,14.9527,6977239.0],["2013-06-21",15.0313,15.2253,14.9317,15.1938,8148701.0],["2013-06-24",15.0785,15.3511,14.9422,15.2463,5266266.0],["2013-06-25",15.2987,15.4822,15.2253,15.4665,5362250.0],["2013-06-26",15.5923,15.6762,15.4927,15.5766,5163947.0],["2013-06-27",15.6395,15.8177,15.5241,15.5661,4871484.0],["2013-06-28",15.8859,15.954,15.5975,15.8649,11737385.0],["2013-07-01",16.0851,16.0904,15.608,15.6762,10665772.0],["2013-07-02",15.6657,15.8439,15.5608,15.5975,10584174.0],["2013-07-03",15.5189,15.5766,15.4874,15.5136,4729225.0],["2013-07-05",15.4979,15.5241,15.22,15.3878,14269272.0],["2013-07-08",15.4402,15.65,15.4035,15.65,5818016.0],["2013-07-09",15.6971,15.7705,15.6185,15.6762,5042302.0],["2013-07-10",15.6657,15.7863,15.5818,15.7286,4199055.0],["2013-07-11",15.8597,15.9436,15.7863,15.9436,3907559.0],["2013-07-12",15.9383,15.9803,15.802,15.9645,3639575.0],["2013-07-15",15.9226,16.2372,15.8911,16.1952,3780545.0],["2013-07-16",16.169,16.2267,16.0799,16.1795,3722783.0],["2013-07-17",16.2476,16.3473,16.2109,16.2948,3490015.0],["2013-07-18",16.3368,16.5465,16.3368,16.5465,4129590.0],["2013-07-19",16.5622,16.6094,16.4521,16.5413,3502469.0],["2013-07-22",16.5675,16.6094,16.5045,16.536,2649023.0],["2013-07-23",16.536,16.6094,16.4416,16.5727,2289779.0],["2013-07-24",16.5779,16.5884,16.2634,16.3368,2699163.0],["2013-07-25",16.2529,16.4049,16.2424,16.3892,3309212.0],["2013-07-26",16.3577,16.4678,16.2896,16.4259,3534142.0],["2013-07-29",16.384,16.6304,16.3735,16.6146,3915611.0],["2013-07-30",16.6723,16.7562,16.5622,16.6356,4403693.0],["2013-07-31",16.6094,16.6618,16.4102,16.6566,5536934.0],["2013-08-01",16.7247,16.8034,16.5517,16.7667,4711080.0],["2013-08-02",16.7772,16.7929,16.6566,16.7405,2192076.0],["2013-08-05",16.7143,16.8086,16.6199,16.7824,3804703.0],["2013-08-06",16.7562,16.7562,16.5517,16.5989,3641830.0],["2013-08-07",16.5727,16.7143,16.4888,16.709,3230406.0],["2013-08-08",16.7877,16.8244,16.6199,16.6985,3617028.0],["2013-08-09",16.7143,16.8034,16.6828,16.7247,3065493.0],["2013-08-12",16.6776,16.6985,16.557,16.6356,2562272.0],["2013-08-13",16.6566,16.688,16.4836,16.4941,2488512.0],["2013-08-14",16.4783,16.4783,16.3158,16.4049,3881361.0],["2013-08-15",16.2844,16.3682,16.19,16.19,4551643.0],["2013-08-16",16.169,16.2372,15.9645,16.017,4334980.0],["2013-08-19",15.996,16.1428,15.954,16.017,3107365.0],["2013-08-20",15.9803,16.2162,15.9803,16.1218,3518682.0],["2013-08-21",16.0799,16.1166,15.8754,15.9278,3779901.0],["2013-08-22",15.9331,16.1218,15.8806,16.0222,17042195.0],["2013-08-23",16.0484,16.2214,15.9645,16.19,10312970.0],["2013-08-26",16.2109,16.2476,16.0327,16.0589,3240176.0],["2013-08-27",15.9803,16.2634,15.954,16.1218,5216556.0],["2013-08-28",16.1533,16.3263,16.0799,16.2739,4408203.0],["2013-08-29",16.2267,16.2634,16.0904,16.1533,3285484.0],["2013-08-30",16.1742,16.2686,16.0379,16.0956,5696801.0],["2013-09-03",16.2372,16.2634,15.9803,16.0484,4693043.0],["2013-09-04",16.0117,16.1638,15.9436,16.1061,3353339.0],["2013-09-05",16.0956,16.1218,15.9383,15.9803,3560017.0],["2013-09-06",15.9686,16.1384,15.9421,15.958,4825317.0],["2013-09-09",15.9739,16.0853,15.9314,16.0641,5006979.0],["2013-09-10",16.1013,16.1331,15.9792,16.1013,3467576.0],["2013-09-11",16.1437,16.149,15.8518,16.0057,5328108.0],["2013-09-12",16.0376,16.1066,15.8731,15.889,2692935.0],["2013-09-13",15.9527,16.027,15.8784,15.9208,2776358.0],["2013-09-16",16.0429,16.1437,15.8465,15.8784,4626691.0],["2013-09-17",15.8518,16.0853,15.82,16.0323,3373309.0],["2013-09-18",16.0429,16.5205,15.9527,16.4197,6001288.0],["2013-09-19",16.4621,16.5205,16.2286,16.2817,6361177.0],["2013-09-20",16.2445,16.2923,15.9792,15.9792,10485828.0],["2013-09-23",15.9845,16.2817,15.9314,16.2552,5687138.0],["2013-09-24",16.2764,16.3984,16.2605,16.3242,5255851.0],["2013-09-25",16.3401,16.3454,16.0853,16.1809,6302341.0],["2013-09-26",16.1809,16.3135,16.1119,16.1702,3369229.0],["2013-09-27",16.2764,16.356,16.027,16.1013,7572364.0],["2013-09-30",16.027,16.1968,16.0163,16.1225,5638501.0],["2013-10-01",16.1809,16.2658,16.1013,16.2658,6916577.0],["2013-10-02",16.2445,16.3242,16.1756,16.287,7173610.0],["2013-10-03",16.2233,16.2339,16.011,16.0482,3913571.0],["2013-10-04",16.0323,16.0853,15.9474,15.9898,3331114.0],["2013-10-07",15.9367,16.027,15.9049,15.9102,4305132.0],["2013-10-08",15.9102,16.0906,15.8837,15.9367,7145802.0],["2013-10-09",15.9951,16.1862,15.9049,15.9208,6022869.0],["2013-10-10",15.9898,16.218,15.8731,16.2021,5973588.0],["2013-10-11",16.218,16.2817,16.1437,16.1862,3881254.0],["2013-10-14",16.1066,16.1331,15.8518,16.0057,6498819.0],["2013-10-15",15.9527,16.8708,15.6926,15.6926,7679729.0],["2013-10-16",15.7881,15.8359,15.682,15.8094,5570539.0],["2013-10-17",15.751,16.2127,15.6979,16.1702,5919583.0],["2013-10-18",16.149,16.2074,16.0694,16.08,6221065.0],["2013-10-21",16.0853,16.1331,15.9792,16.0747,4147090.0],["2013-10-22",16.1331,16.3242,16.0694,16.2233,4461349.0],["2013-10-23",16.218,16.4144,16.2021,16.2658,5036934.0],["2013-10-24",16.2392,16.3188,16.2127,16.2392,4196049.0],["2013-10-25",16.2127,16.3507,16.1543,16.3401,3510629.0],["2013-10-28",16.3454,16.4144,16.2658,16.3348,4059802.0],["2013-10-29",16.3825,16.4515,16.3135,16.4038,3647949.0],["2013-10-30",16.4303,16.4834,16.2923,16.3295,3971333.0],["2013-10-31",16.3188,16.3719,16.027,16.2552,5963281.0],["2013-11-01",16.2817,16.3931,16.1968,16.3082,3737814.0],["2013-11-04",16.3878,16.425,16.2339,16.3613,3340026.0],["2013-11-05",16.3348,16.356,16.1331,16.1331,5796328.0],["2013-11-06",16.1756,16.3188,16.149,16.2817,5309427.0],["2013-11-07",16.356,16.5577,16.2233,16.2711,6449860.0],["2013-11-08",16.1862,16.2445,15.9739,16.1915,4886193.0],["2013-11-11",16.218,16.2445,16.08,16.1756,3121001.0],["2013-11-12",16.1119,16.1543,15.9527,16.027,3050676.0],["2013-11-13",15.9314,16.1013,15.8731,16.096,3752416.0],["2013-11-14",16.1809,16.3931,16.1596,16.3666,4798046.0],["2013-11-15",16.3719,16.494,16.3135,16.494,4597810.0],["2013-11-18",16.5046,16.5311,16.3295,16.3984,3833691.0],["2013-11-19",16.3931,16.4091,16.2021,16.2817,3599957.0],["2013-11-20",16.2445,16.3825,16.1278,16.1278,4639790.0],["2013-11-21",16.1331,16.2711,16.0641,16.2233,4361499.0],["2013-11-22",16.2817,16.478,16.2552,16.2923,5552716.0],["2013-11-25",16.2976,16.3772,16.2499,16.3029,4067318.0],["2013-11-26",16.3454,16.356,16.1225,16.1225,5150526.0],["2013-11-27",16.0959,16.2074,16.027,16.1862,3977561.0],["2013-11-29",16.218,16.4091,16.1649,16.2976,2868800.0],["2013-12-02",16.2976,16.3135,16.0906,16.1437,4349152.0],["2013-12-03",16.1225,16.3241,16.1066,16.3135,4923985.0],["2013-12-04",16.2658,16.3772,16.1968,16.3719,3272493.0],["2013-12-05",16.3507,16.3666,16.0376,16.0747,5681662.0],["2013-12-06",16.1435,16.2509,15.9823,16.1059,7526304.0],["2013-12-09",16.0844,16.1757,15.9931,16.1489,4478097.0],["2013-12-10",16.165,16.1918,15.9017,15.9232,4330578.0],["2013-12-11",15.9017,15.9232,15.7137,15.7459,4722246.0],["2013-12-12",15.7674,15.8695,15.7137,15.7245,4214516.0],["2013-12-13",15.7728,15.7889,15.6116,15.7137,4166631.0],["2013-12-16",15.7889,15.9071,15.7459,15.7997,2935903.0],["2013-12-17",15.7406,15.7782,15.6492,15.7352,3951364.0],["2013-12-18",15.7674,15.9501,15.5525,15.9447,4717522.0],["2013-12-19",15.891,15.9179,15.6492,15.7567,3177260.0],["2013-12-20",15.805,15.9769,15.7997,15.9447,6248228.0],["2013-12-23",16.0038,16.0951,15.9447,15.9877,3551857.0],["2013-12-24",15.9984,16.079,15.9179,16.0414,1293215.0],["2013-12-26",16.0253,16.0468,15.9286,15.9823,1888125.0],["2013-12-27",16.0307,16.0629,15.9393,16.036,1769916.0],["2013-12-30",15.9984,16.1005,15.9984,16.0898,2314258.0],["2013-12-31",16.0898,16.2133,16.036,16.165,2639897.0],["2014-01-02",16.1865,16.1865,15.9232,15.9286,5007516.0],["2014-01-03",16.1274,16.1489,15.7943,15.9125,4519540.0],["2014-01-06",16.0092,16.0522,15.9232,15.9823,4730513.0],["2014-01-07",15.9984,16.0844,15.9286,16.0737,4551213.0],["2014-01-08",16.0145,16.036,15.8588,15.9286,4792892.0],["2014-01-09",15.9555,15.9931,15.891,15.9555,5600923.0],["2014-01-10",16.0629,16.2993,16.0575,16.2724,5343676.0],["2014-01-13",16.1972,16.2832,16.1059,16.1918,4287417.0],["2014-01-14",16.1918,16.2509,16.1166,16.1381,3630664.0],["2014-01-15",16.122,16.1542,15.9447,15.9501,6719455.0],["2014-01-16",15.9769,16.0683,15.9393,16.0414,4169100.0],["2014-01-17",16.0844,16.1059,15.8964,15.8964,4963066.0],["2014-01-21",16.0575,16.0629,15.8695,16.0468,4026412.0],["2014-01-22",16.0683,16.2241,16.0307,16.1972,4605862.0],["2014-01-23",16.1811,16.2294,16.0522,16.2026,3666738.0],["2014-01-24",16.1435,16.3154,16.0414,16.0468,3841207.0],["2014-01-27",16.0522,16.079,15.9608,15.9823,3496135.0],["2014-01-28",16.0092,16.1703,15.9662,16.1489,4755207.0],["2014-01-29",16.1435,16.2563,16.0468,16.1542,5473696.0],["2014-01-30",16.1865,16.3637,16.1166,16.3261,4034035.0],["2014-01-31",16.1918,16.4551,16.1542,16.4228,6230298.0],["2014-02-03",16.6001,16.6109,16.3369,16.3799,6207322.0],["2014-02-04",16.4282,16.439,16.1703,16.2778,5062164.0],["2014-02-05",16.2402,16.2671,16.1381,16.1757,3442560.0],["2014-02-06",16.2778,16.3906,16.1918,16.2724,6692935.0],["2014-02-07",16.2993,16.3423,16.2026,16.2993,5443633.0],["2014-02-10",16.2885,16.5195,16.2026,16.5142,4315546.0],["2014-02-11",16.4927,16.7452,16.4927,16.6968,4415074.0],["2014-02-12",16.6431,16.7344,16.5733,16.7022,2754885.0],["2014-02-13",16.6431,16.8795,16.6377,16.8526,3256388.0],["2014-02-14",16.8096,16.9332,16.7935,16.9332,2959738.0],["2014-02-18",17.0138,17.132,16.9708,17.0729,3280868.0],["2014-02-19",17.0406,17.132,16.9332,16.9816,2988834.0],["2014-02-20",16.9977,17.1481,16.9869,17.0783,3868048.0],["2014-02-21",17.1212,17.2233,17.0675,17.0836,3324136.0],["2014-02-24",17.1427,17.2663,17.0836,17.089,4047133.0],["2014-02-25",17.1051,17.2824,17.0675,17.1427,3955873.0],["2014-02-26",17.1803,17.2931,17.1481,17.2663,4455658.0],["2014-02-27",17.2717,17.2985,17.1212,17.1696,4156431.0],["2014-02-28",17.2448,17.363,17.2018,17.3469,3986687.0],["2014-03-03",17.2931,17.3469,17.0997,17.1964,4778398.0],["2014-03-04",17.3039,17.4006,17.2555,17.3576,5253704.0],["2014-03-05",17.3576,17.3737,17.1481,17.1911,5413034.0],["2014-03-06",17.1981,17.2253,16.9753,17.0514,4410243.0],["2014-03-07",17.0242,17.3068,16.9535,17.3068,5684024.0],["2014-03-10",17.2851,17.3395,17.1873,17.2471,4879858.0],["2014-03-11",17.2634,17.3123,17.0949,17.209,3517071.0],["2014-03-12",17.1927,17.4971,17.1873,17.4971,4912712.0],["2014-03-13",17.4917,17.6656,17.4319,17.5949,6956195.0],["2014-03-14",17.5514,17.8885,17.5243,17.8124,5916685.0],["2014-03-17",17.8341,17.8504,17.6982,17.8069,3571291.0],["2014-03-18",17.796,17.8776,17.7363,17.8287,3322203.0],["2014-03-19",17.8287,17.8558,17.421,17.508,3973803.0],["2014-03-20",17.4971,17.5134,17.2851,17.508,5175757.0],["2014-03-21",17.6058,17.8395,17.546,17.633,7954370.0],["2014-03-24",17.6602,17.7743,17.5786,17.5949,4549817.0],["2014-03-25",17.6112,17.6819,17.4482,17.5949,4879107.0],["2014-03-26",17.6221,17.7634,17.5623,17.6167,4959523.0],["2014-03-27",17.5895,17.8721,17.5351,17.8341,7869551.0],["2014-03-28",17.8015,17.9374,17.7417,17.9265,3212583.0],["2014-03-31",17.9428,18.0678,17.7852,18.0135,6292463.0],["2014-04-01",18.0678,18.0678,17.7797,17.8124,6388770.0],["2014-04-02",17.8232,17.8232,17.6167,17.6221,5600172.0],["2014-04-03",17.6656,17.7254,17.5678,17.6493,3669959.0],["2014-04-04",17.5841,17.9482,17.5678,17.7797,4749839.0],["2014-04-07",17.8015,18.1004,17.758,17.8287,4637535.0],["2014-04-08",17.7852,18.1004,17.6819,18.095,5721495.0],["2014-04-09",18.1059,18.1276,17.8015,17.9537,5812970.0],["2014-04-10",17.9917,18.1983,17.8939,17.9482,4934292.0],["2014-04-11",17.9374,18.057,17.7091,17.72,7740713.0],["2014-04-14",17.7852,17.8776,17.7036,17.8015,6178763.0],["2014-04-15",17.8504,18.1222,17.8341,18.0515,6568821.0],["2014-04-16",18.1167,18.1657,18.008,18.1657,3384260.0],["2014-04-17",18.1167,18.2309,17.9591,18.0135,4329397.0],["2014-04-21",18.0733,18.1167,17.8232,17.9048,6777002.0],["2014-04-22",17.883,17.9428,17.8124,17.9048,6037256.0],["2014-04-23",17.9374,18.2418,17.9048,17.9972,9631522.0],["2014-04-24",18.095,18.2472,18.008,18.1494,4749087.0],["2014-04-25",18.1711,18.3179,18.1439,18.2363,4734378.0],["2014-04-28",18.2363,18.4048,18.1711,18.2798,5475843.0],["2014-04-29",18.2744,18.3722,18.1113,18.182,4721065.0],["2014-04-30",18.1765,18.4483,18.057,18.1222,11180374.0],["2014-05-01",18.2363,18.6875,18.1004,18.5951,7880502.0],["2014-05-02",18.4537,18.7147,18.3179,18.3722,7028237.0],["2014-05-05",18.3776,18.6875,18.3505,18.6766,5111660.0],["2014-05-06",18.5842,18.7201,18.4809,18.5896,6066244.0],["2014-05-07",18.6168,18.8234,18.5407,18.7527,7371699.0],["2014-05-08",18.7853,18.7853,18.4809,18.519,3653425.0],["2014-05-09",18.5625,18.5951,18.2418,18.2798,4409921.0],["2014-05-12",18.345,18.345,17.9374,17.9972,4317586.0],["2014-05-13",18.0298,18.1548,17.9917,18.1494,4647842.0],["2014-05-14",18.1711,18.2907,18.0787,18.2363,3943311.0],["2014-05-15",18.2635,18.3722,18.2363,18.3559,5306635.0],["2014-05-16",18.3776,18.5625,18.2635,18.557,7689714.0],["2014-05-19",18.5462,18.557,18.1385,18.2526,6392098.0],["2014-05-20",18.2472,18.3613,18.0515,18.0841,3856131.0],["2014-05-21",18.1222,18.1494,18.0135,18.1113,3531136.0],["2014-05-22",18.1657,18.3016,18.133,18.2472,4941808.0],["2014-05-23",18.2255,18.3342,18.1276,18.1439,4276036.0],["2014-05-27",18.4864,18.731,18.4537,18.6657,9277432.0],["2014-05-28",18.644,18.8397,18.5407,18.8288,6277217.0],["2014-05-29",18.9049,18.9538,18.7038,18.9049,4493558.0],["2014-05-30",18.894,19.0897,18.8668,19.0734,4783659.0],["2014-06-02",19.019,19.0571,18.8723,18.9049,2826712.0],["2014-06-03",18.8505,19.1604,18.8288,19.0191,4965858.0],["2014-06-04",18.9484,19.0082,18.856,18.9484,2552931.0],["2014-06-05",18.9484,19.068,18.8886,18.9756,4251342.0],["2014-06-06",18.9937,19.1091,18.9717,19.0431,4447069.0],["2014-06-09",18.9937,19.0596,18.7355,18.8014,3736526.0],["2014-06-10",19.2135,19.3288,19.0486,19.0596,8461778.0],["2014-06-11",19.0322,19.0431,18.5047,18.5267,9782371.0],["2014-06-12",18.5651,18.5816,18.2245,18.4168,7532639.0],["2014-06-13",18.4717,18.7849,18.3728,18.697,5983895.0],["2014-06-16",18.6531,18.9992,18.6366,18.8289,5066566.0],["2014-06-17",18.7629,18.8508,18.675,18.6915,4209792.0],["2014-06-18",18.697,19.0761,18.6805,19.0596,5118961.0],["2014-06-19",18.8234,19.2519,18.8234,19.1091,4259180.0],["2014-06-20",19.142,19.1915,18.9992,19.0212,3747370.0],["2014-06-23",18.9937,19.0706,18.8124,18.9388,3358922.0],["2014-06-24",18.9003,19.0651,18.8948,18.9607,3498497.0],["2014-06-25",18.9278,19.0376,18.8179,18.9882,3806420.0],["2014-06-26",18.9992,19.1146,18.9333,19.0981,3676831.0],["2014-06-27",19.0981,19.3398,19.0102,19.3343,6346146.0],["2014-06-30",19.3728,19.5376,19.2354,19.5211,4693150.0],["2014-07-01",19.5157,19.5157,19.3124,19.3179,3774104.0],["2014-07-02",19.2739,19.2794,18.7684,18.8618,4333262.0],["2014-07-03",18.8289,18.8289,18.5981,18.697,2838523.0],["2014-07-07",18.675,18.8234,18.6201,18.7245,2961885.0],["2014-07-08",18.664,18.7959,18.6366,18.7465,3817801.0],["2014-07-09",18.8014,18.8344,18.5761,18.6805,4294932.0],["2014-07-10",18.686,18.8563,18.6805,18.8124,2344750.0],["2014-07-11",18.7849,18.8508,18.5212,18.5871,4020399.0],["2014-07-14",18.6256,18.6421,18.3289,18.3399,4291389.0],["2014-07-15",18.3344,18.4937,18.3179,18.4223,3420120.0],["2014-07-16",18.4498,18.5432,18.3509,18.4882,3139253.0],["2014-07-17",18.4498,18.4937,18.3069,18.3124,3186171.0],["2014-07-18",18.3893,18.6366,18.2904,18.5926,4286236.0],["2014-07-21",18.4772,18.5761,18.3783,18.5542,4496994.0],["2014-07-22",18.5871,18.6256,18.4608,18.4827,2948572.0],["2014-07-23",18.4992,18.5542,18.4388,18.4992,2604359.0],["2014-07-24",18.5047,18.5871,18.4113,18.5596,2421087.0],["2014-07-25",18.5487,18.6366,18.3344,18.3673,2137642.0],["2014-07-28",18.3673,18.7355,18.3454,18.7025,3077518.0],["2014-07-29",18.7519,18.7519,18.5102,18.5157,2205282.0],["2014-07-30",18.5432,18.6421,18.1805,18.2025,3651170.0],["2014-07-31",18.1641,18.4113,17.9388,18.1256,4945244.0],["2014-08-01",18.0157,18.3069,17.9773,18.208,4401546.0],["2014-08-04",18.241,18.2685,17.785,18.1531,6529740.0],["2014-08-05",18.0652,18.1805,17.8179,17.8784,4017823.0],["2014-08-06",17.8014,17.8454,17.4663,17.5487,8861391.0],["2014-08-07",17.6256,17.8454,17.6256,17.7959,5000215.0],["2014-08-08",17.8784,18.1476,17.8784,18.1311,10282693.0],["2014-08-11",18.208,18.274,18.0926,18.1311,3486794.0],["2014-08-12",18.1366,18.3069,18.0816,18.208,3723857.0],["2014-08-13",18.2025,18.3124,18.1146,18.2959,4270346.0],["2014-08-14",18.3014,18.5157,18.3014,18.5047,2742109.0],["2014-08-15",18.5102,18.708,18.4827,18.5761,4698626.0],["2014-08-18",18.5981,18.6531,18.4113,18.4882,2932897.0],["2014-08-19",18.5322,18.741,18.4772,18.73,3157075.0],["2014-08-20",18.7465,18.7684,18.5981,18.7245,2466824.0],["2014-08-21",18.7574,18.9333,18.7465,18.8399,2599098.0],["2014-08-22",18.8508,18.9333,18.6695,18.7739,2182306.0],["2014-08-25",18.8014,18.9662,18.7574,18.8563,2376852.0],["2014-08-26",18.9168,18.9827,18.6146,18.6421,3053253.0],["2014-08-27",18.6585,18.8563,18.6585,18.8454,3363109.0],["2014-08-28",18.7904,18.9662,18.7574,18.9278,2129053.0],["2014-08-29",18.9058,19.0322,18.8783,19.0267,4012240.0],["2014-09-02",18.9717,19.0761,18.73,18.8289,3272171.0],["2014-09-03",18.9443,19.0267,18.8893,18.9552,2233412.0],["2014-09-04",18.8893,18.9772,18.7904,18.9168,3244041.0],["2014-09-05",18.9442,19.0322,18.9058,18.9937,4267339.0],["2014-09-08",19.0065,19.0065,18.6066,18.7176,5020614.0],["2014-09-09",18.6177,18.6232,18.4399,18.5066,5276036.0],["2014-09-10",18.4677,18.4955,18.2233,18.3122,5640756.0],["2014-09-11",18.2789,18.4733,18.2122,18.4288,5001181.0],["2014-09-12",18.3455,18.3622,18.0623,18.1234,3760361.0],["2014-09-15",18.1289,18.2122,18.0734,18.1289,3269165.0],["2014-09-16",18.0845,18.6121,18.0678,18.6066,6092549.0],["2014-09-17",18.651,18.801,18.5177,18.5844,4763152.0],["2014-09-18",18.5843,18.6177,18.3844,18.4844,4427851.0],["2014-09-19",18.4955,18.7232,18.4566,18.6843,7352695.0],["2014-09-22",18.6288,18.6343,18.4122,18.5066,3056259.0],["2014-09-23",18.4955,18.5399,18.39,18.39,3103500.0],["2014-09-24",18.4122,18.4288,18.1122,18.2067,4657934.0],["2014-09-25",18.2122,18.3566,18.19,18.2289,4238029.0],["2014-09-26",18.2622,18.2789,18.0012,18.1733,3036075.0],["2014-09-29",18.1067,18.3344,18.0678,18.2955,3357097.0],["2014-09-30",18.34,18.5177,18.1844,18.24,4403049.0],["2014-10-01",18.3011,18.5844,18.2789,18.3844,5321129.0],["2014-10-02",18.3788,18.5233,18.34,18.4122,3310608.0],["2014-10-03",18.4733,18.651,18.29,18.5955,2682736.0],["2014-10-06",18.6066,18.6788,18.4733,18.5899,1751557.0],["2014-10-07",18.5621,18.9065,18.5288,18.651,3972085.0],["2014-10-08",18.6899,19.0509,18.6621,19.0342,4007945.0],["2014-10-09",19.012,19.1564,18.7176,18.7176,5179193.0],["2014-10-10",18.7621,19.0565,18.7065,18.7621,4859029.0],["2014-10-13",18.8065,18.9676,18.6843,18.6843,4761971.0],["2014-10-14",18.7787,18.9843,18.5344,18.6566,9774426.0],["2014-10-15",18.6121,18.7288,17.8401,18.0456,12542946.0],["2014-10-16",17.8401,18.4177,17.8234,18.3566,6570646.0],["2014-10-17",18.4677,18.551,18.2455,18.5233,5131522.0],["2014-10-20",18.551,18.8565,18.5288,18.851,4031780.0],["2014-10-21",18.8898,18.9287,18.7399,18.851,3150204.0],["2014-10-22",18.8843,19.1675,18.8676,19.0842,5036504.0],["2014-10-23",19.2231,19.2509,19.0287,19.0787,3919369.0],["2014-10-24",19.062,19.2175,19.0065,19.1786,2764333.0],["2014-10-27",19.2286,19.3008,19.1064,19.2564,3338845.0],["2014-10-28",19.2731,19.3453,19.1064,19.3453,4112948.0],["2014-10-29",19.3508,19.4119,18.9787,19.1675,3494417.0],["2014-10-30",19.2009,19.4286,19.1453,19.3397,7648379.0],["2014-10-31",19.423,19.4508,19.262,19.4341,6966717.0],["2014-11-03",19.4508,19.5786,19.3786,19.5175,4649238.0],["2014-11-04",19.4897,19.673,19.3175,19.4064,3511703.0],["2014-11-05",19.6619,20.2284,19.5674,20.2117,12069680.0],["2014-11-06",20.1784,20.1784,19.7841,19.9896,8247155.0],["2014-11-07",19.9951,20.2784,19.9451,20.2784,4466932.0],["2014-11-10",20.2173,20.4394,20.1951,20.4283,4628409.0],["2014-11-11",20.4006,20.445,20.2506,20.3117,3785269.0],["2014-11-12",20.0729,20.1617,19.8563,19.9174,6025338.0],["2014-11-13",19.9507,20.0895,19.7896,19.834,3480996.0],["2014-11-14",19.7618,19.8063,19.6452,19.6841,5247584.0],["2014-11-17",19.6785,19.8396,19.6008,19.7952,5112197.0],["2014-11-18",19.8396,19.9507,19.7174,19.7841,3570754.0],["2014-11-19",19.7285,19.7785,19.5841,19.6563,5360747.0],["2014-11-20",19.7007,19.7007,19.5008,19.5841,4210114.0],["2014-11-21",19.7896,19.7896,19.5563,19.723,4427099.0],["2014-11-24",19.773,19.8174,19.4786,19.523,3652351.0],["2014-11-25",19.573,19.5897,19.3564,19.5508,4137857.0],["2014-11-26",19.5286,19.6563,19.5119,19.573,3083852.0],["2014-11-28",19.6563,19.8452,19.5897,19.7341,1737170.0],["2014-12-01",19.7063,19.8563,19.6119,19.773,3419691.0],["2014-12-02",19.7396,19.9396,19.6396,19.9285,4384904.0],["2014-12-03",19.9118,19.984,19.8618,19.9396,6258428.0],["2014-12-04",19.9118,20.0284,19.7341,19.7896,4341207.0],["2014-12-05",19.6452,19.8229,19.4897,19.5786,4385549.0],["2014-12-08",19.6083,19.8665,19.6083,19.7711,3908310.0],["2014-12-09",19.6925,20.0013,19.6925,19.8946,3898862.0],["2014-12-10",19.9002,20.0406,19.6195,19.6364,3235774.0],["2014-12-11",19.6813,19.9956,19.6813,19.8272,3523728.0],["2014-12-12",19.7655,19.9339,19.642,19.6588,3537685.0],["2014-12-15",19.6757,19.7543,19.3052,19.322,4538329.0],["2014-12-16",19.3557,19.5522,19.148,19.1985,4593086.0],["2014-12-17",19.2546,19.6251,19.2266,19.5578,4215375.0],["2014-12-18",19.6869,20.136,19.6083,20.1304,5592656.0],["2014-12-19",20.1023,20.3661,20.0293,20.2146,7217093.0],["2014-12-22",20.4672,20.4728,20.0125,20.2202,4293107.0],["2014-12-23",20.2932,20.5009,20.2483,20.4279,2799656.0],["2014-12-24",20.4223,20.8657,20.4223,20.7647,2764977.0],["2014-12-26",20.7703,21.0847,20.7703,20.9612,4165128.0],["2014-12-29",20.9668,21.4103,20.9668,21.298,4116813.0],["2014-12-30",21.225,21.2531,20.8545,20.8938,2544020.0],["2014-12-31",20.9219,20.9612,20.3661,20.3942,3771097.0],["2015-01-02",20.4784,20.5345,20.2033,20.411,4041765.0],["2015-01-05",20.2876,20.3886,19.7992,19.9395,5920013.0],["2015-01-06",19.9058,20.1641,19.8048,19.9339,5634529.0],["2015-01-07",19.9732,20.1472,19.8497,20.0237,4335839.0],["2015-01-08",20.1023,20.1865,19.8721,19.9451,5903371.0],["2015-01-09",20.0125,20.0405,19.816,19.8441,4709899.0],["2015-01-12",19.9114,19.9339,19.5634,19.743,5436654.0],["2015-01-13",19.8834,20.0293,19.496,19.5353,11210543.0],["2015-01-14",19.5129,19.7992,19.4792,19.7711,4764226.0],["2015-01-15",19.8048,19.9058,19.7037,19.8272,4668563.0],["2015-01-16",19.8441,19.8441,19.6925,19.8329,5624436.0],["2015-01-20",19.9283,20.0013,19.8216,19.9788,4173288.0],["2015-01-21",19.8834,20.2707,19.8216,20.2202,4621860.0],["2015-01-22",20.3381,20.3549,19.8553,20.0405,4796221.0],["2015-01-23",20.1079,20.2033,20.0405,20.0798,3127228.0],["2015-01-26",20.0069,20.0518,19.8272,20.0462,2823277.0],["2015-01-27",19.962,20.1304,19.9283,20.0405,3401761.0],["2015-01-28",19.9451,20.2202,19.889,19.9395,5649667.0],["2015-01-29",19.8834,20.1921,19.7599,20.1528,4583852.0],["2015-01-30",20.0798,20.1809,19.889,19.9283,5998497.0],["2015-02-02",19.9283,20.1528,19.6757,20.1528,5461993.0],["2015-02-03",20.1304,20.4223,20.0125,20.4223,5993451.0],["2015-02-04",20.3718,20.4223,20.0742,20.1023,4436225.0],["2015-02-05",20.2875,20.6244,20.1753,20.3886,3955551.0],["2015-02-06",20.2875,20.3381,19.6644,19.7711,7304810.0],["2015-02-09",19.7037,19.7992,19.3781,19.4511,6660833.0],["2015-02-10",19.4343,19.8328,19.4343,19.816,4416899.0],["2015-02-11",19.6813,19.7262,19.395,19.496,4590616.0],["2015-02-12",19.5016,19.6251,19.4343,19.5634,5363753.0],["2015-02-13",19.496,19.5522,19.2378,19.4736,5464569.0],["2015-02-17",19.395,19.5466,19.2659,19.4062,5927528.0],["2015-02-18",19.3838,19.9058,19.3725,19.8834,5468864.0],["2015-02-19",19.889,19.9114,19.6251,19.7374,5178548.0],["2015-02-20",19.7262,19.7599,19.3613,19.6364,6122504.0],["2015-02-23",19.6757,19.743,19.5241,19.743,3515031.0],["2015-02-24",19.7093,19.9171,19.6476,19.7879,4216448.0],["2015-02-25",19.7262,19.7879,19.3838,19.4343,4633884.0],["2015-02-26",19.4792,19.5129,19.1648,19.2434,4706463.0],["2015-02-27",19.2996,19.2996,19.0975,19.1424,5741357.0],["2015-03-02",19.1031,19.1368,18.6259,18.7494,7321988.0],["2015-03-03",18.7157,18.8561,18.5979,18.8056,4128516.0],["2015-03-04",18.7382,18.7382,18.5137,18.6652,4288705.0],["2015-03-05",18.7494,18.901,18.6596,18.755,5974554.0],["2015-03-06",18.4842,18.4842,17.9393,18.0187,7587610.0],["2015-03-09",18.0925,18.1834,17.8938,18.0187,5694331.0],["2015-03-10",17.962,18.1947,17.8938,17.9563,5194009.0],["2015-03-11",18.0187,18.0528,17.7746,17.8257,3499463.0],["2015-03-12",17.9563,18.1834,17.9393,18.1152,5084926.0],["2015-03-13",18.0698,18.1152,17.8938,18.0528,4632703.0],["2015-03-16",18.1266,18.4445,18.1266,18.3366,3724715.0],["2015-03-17",18.2572,18.4672,18.2288,18.331,4497316.0],["2015-03-18",18.3366,19.4323,18.2912,19.3301,13900687.0],["2015-03-19",19.245,19.3642,19.0406,19.1257,6554649.0],["2015-03-20",19.245,19.5685,19.2052,19.5061,11664269.0],["2015-03-23",19.5061,19.5231,19.2847,19.3926,5616062.0],["2015-03-24",19.4266,19.5118,19.1541,19.1939,5989478.0],["2015-03-25",19.2109,19.3017,18.7567,18.7965,11660296.0],["2015-03-26",18.7511,18.9668,18.6943,18.7454,4925811.0],["2015-03-27",18.7794,18.9781,18.6602,18.8192,3249302.0],["2015-03-30",18.8816,19.103,18.7284,19.0519,4437299.0],["2015-03-31",18.9952,19.2052,18.9725,19.1087,6235881.0],["2015-04-01",18.8646,19.1541,18.6432,19.1144,6185742.0],["2015-04-02",19.0974,19.3188,19.0974,19.2166,3593623.0],["2015-04-06",19.2733,19.6423,19.245,19.5175,4715697.0],["2015-04-07",19.5175,19.5288,19.245,19.2677,3398325.0],["2015-04-08",19.3131,19.3869,19.1485,19.3471,3894030.0],["2015-04-09",19.2847,19.3131,18.9668,19.1428,4829826.0],["2015-04-10",19.1655,19.3982,19.1428,19.3301,4348293.0],["2015-04-13",19.2904,19.3017,19.0179,19.0349,3560125.0],["2015-04-14",19.1257,19.262,19.0519,19.2223,3120893.0],["2015-04-15",19.2393,19.4096,19.0236,19.0519,5359352.0],["2015-04-16",19.0463,19.0463,18.7681,18.9952,4894138.0],["2015-04-17",18.9214,19.0746,18.8532,18.8987,3269057.0],["2015-04-20",18.9498,19.245,18.9498,19.1882,3719025.0],["2015-04-21",19.2166,19.3585,19.0292,19.0803,2662658.0],["2015-04-22",19.1144,19.3301,19.0179,19.2847,4956947.0],["2015-04-23",19.2563,19.5799,19.245,19.438,4560769.0],["2015-04-24",19.4323,19.7105,19.3585,19.631,4599098.0],["2015-04-27",19.438,19.7275,19.2733,19.3131,4652781.0],["2015-04-28",19.245,19.5231,19.1939,19.5118,4125510.0],["2015-04-29",19.3188,19.5799,19.279,19.5345,3939875.0],["2015-04-30",19.5061,19.5799,19.1939,19.3188,6383401.0],["2015-05-01",19.3698,19.438,19.1655,19.4096,5120786.0],["2015-05-04",19.4266,19.7162,19.3812,19.5572,3381361.0],["2015-05-05",19.4664,19.5175,19.1314,19.1598,3992055.0],["2015-05-06",19.1314,19.2109,18.6886,18.9498,6278505.0],["2015-05-07",19.0576,19.2223,18.8419,18.9611,5830900.0],["2015-05-08",19.2961,19.438,19.1201,19.245,5852373.0],["2015-05-11",19.1598,19.4323,19.1428,19.1598,4545738.0],["2015-05-12",19.0633,19.1655,18.9441,19.0974,4347434.0],["2015-05-13",19.1144,19.1655,18.7794,18.8987,4540799.0],["2015-05-14",18.9725,19.1201,18.9384,19.0633,3509233.0],["2015-05-15",19.1201,19.3301,19.086,19.262,3141507.0],["2015-05-18",19.1655,19.4891,19.1201,19.4607,3802341.0],["2015-05-19",19.3642,19.7275,19.2904,19.6424,7058514.0],["2015-05-20",19.6594,19.9205,19.5969,19.7843,5085892.0],["2015-05-21",19.7786,19.8581,19.5629,19.6196,4910243.0],["2015-05-22",19.5515,19.648,19.3755,19.5402,3860747.0],["2015-05-26",19.5288,19.5515,19.3926,19.4834,4059910.0],["2015-05-27",19.5629,19.7389,19.5175,19.6821,4084282.0],["2015-05-28",19.6821,19.824,19.5969,19.7559,4665342.0],["2015-05-29",19.7275,19.8127,19.631,19.7048,3895641.0],["2015-06-01",19.7161,19.8524,19.6196,19.7389,5413356.0],["2015-06-02",19.7177,19.7603,19.291,19.3885,10570500.0],["2015-06-03",19.4434,19.486,19.1264,19.1752,6317400.0],["2015-06-04",19.1508,19.3154,19.1203,19.1691,5658200.0],["2015-06-05",18.968,18.9923,18.7424,18.8643,6069000.0],["2015-06-08",18.8292,18.86,18.5701,18.5824,7184700.0],["2015-06-09",18.6132,18.6688,18.5454,18.5701,5472000.0],["2015-06-10",18.7181,18.8107,18.5947,18.6441,5853100.0],["2015-06-11",18.7983,18.8785,18.6935,18.8354,5840400.0],["2015-06-12",18.7551,18.823,18.5824,18.6009,3058500.0],["2015-06-15",18.5886,18.6441,18.459,18.459,3994600.0],["2015-06-16",18.459,18.5886,18.3541,18.5269,5661300.0],["2015-06-17",18.5084,18.7737,18.4775,18.7305,4897400.0],["2015-06-18",18.7366,19.1006,18.7305,19.0143,4600800.0],["2015-06-19",18.9402,19.0945,18.8292,18.8354,4645900.0],["2015-06-22",19.0574,19.0821,18.8415,18.8847,3808300.0],["2015-06-23",18.86,18.9032,18.5269,18.5454,3934000.0],["2015-06-24",18.5454,18.6379,18.3356,18.3356,4777100.0],["2015-06-25",18.3973,18.4405,18.2616,18.2863,3431000.0],["2015-06-26",18.2801,18.459,18.2061,18.3541,4237400.0],["2015-06-29",18.3665,18.5639,18.1629,18.1691,5166400.0],["2015-06-30",18.2492,18.2616,18.095,18.1814,6454200.0],["2015-07-01",18.2986,18.3109,18.0888,18.2307,5556100.0],["2015-07-02",18.3541,18.5084,18.2678,18.385,5986700.0],["2015-07-06",18.4405,18.5577,18.3726,18.5207,7680100.0],["2015-07-07",18.5886,19.1562,18.5886,19.0821,7925500.0],["2015-07-08",18.9958,19.1191,18.9464,19.0328,5764800.0],["2015-07-09",19.113,19.1685,18.8353,18.9032,4454100.0],["2015-07-10",18.9896,19.3042,18.9279,19.1438,7854900.0],["2015-07-13",19.224,19.2487,19.0143,19.1068,3792100.0],["2015-07-14",19.1685,19.2302,19.0328,19.1191,3470300.0],["2015-07-15",19.1191,19.2672,18.9834,19.2672,4693800.0],["2015-07-16",19.2672,19.4523,19.261,19.3844,4679200.0],["2015-07-17",19.3474,19.3474,19.1808,19.187,3527400.0],["2015-07-20",19.187,19.1994,19.0019,19.15,3179000.0],["2015-07-21",19.0636,19.15,19.0019,19.0636,3326800.0],["2015-07-22",19.0574,19.2487,19.0513,19.113,4076100.0],["2015-07-23",19.0945,19.113,18.8539,18.9464,4534800.0],["2015-07-24",18.9279,19.0266,18.8415,18.9402,3662500.0],["2015-07-27",18.9649,19.2549,18.9587,19.1623,3582100.0],["2015-07-28",19.2549,19.3351,19.1438,19.261,3603600.0],["2015-07-29",19.2179,19.3104,19.1315,19.3104,3278600.0],["2015-07-30",19.2117,19.4708,19.2055,19.44,4287000.0],["2015-07-31",19.588,19.7916,19.5819,19.625,3787900.0],["2015-08-03",19.6806,19.8039,19.5572,19.6682,4393400.0],["2015-08-04",19.6004,19.6497,19.4214,19.4523,2881200.0],["2015-08-05",19.5387,19.6744,19.4831,19.5757,3036900.0],["2015-08-06",19.588,19.8225,19.4029,19.7978,3003300.0],["2015-08-07",19.7916,20.0878,19.6189,19.9644,5414200.0],["2015-08-10",19.9397,20.1556,19.9397,19.9952,3252800.0],["2015-08-11",20.0939,20.2482,19.9644,20.1433,3975500.0],["2015-08-12",20.0754,20.532,20.0631,20.5134,6089500.0],["2015-08-13",20.4456,20.5381,20.2235,20.4518,5110100.0],["2015-08-14",20.4517,20.6307,20.316,20.5813,2515600.0],["2015-08-17",20.6553,20.7787,20.532,20.717,3477100.0],["2015-08-18",20.6738,20.6985,20.5381,20.6245,3044100.0],["2015-08-19",20.5566,20.7726,20.4579,20.68,2775700.0],["2015-08-20",20.5443,20.8713,20.4826,20.5875,3333000.0],["2015-08-21",20.5073,20.6492,20.2975,20.2975,4154200.0],["2015-08-24",19.6744,20.0322,19.2487,19.3536,7913900.0],["2015-08-25",19.6806,19.7299,18.8292,18.8415,6989200.0],["2015-08-26",19.0883,19.3659,18.823,19.2981,6394900.0],["2015-08-27",19.4399,19.5942,19.2857,19.588,3626700.0],["2015-08-28",19.5695,19.5819,19.0821,19.3536,4667000.0],["2015-08-31",19.2857,19.3042,18.897,19.1191,4992300.0],["2015-09-01",18.8785,18.9217,18.4035,18.5084,6138900.0],["2015-09-02",18.712,18.749,18.4282,18.6009,4539700.0],["2015-09-03",18.6626,18.8045,18.5515,18.6688,3508700.0],["2015-09-04",18.5084,18.5454,18.2554,18.3048,4138500.0],["2015-09-08",18.566,18.6847,18.4473,18.6722,5852700.0],["2015-09-09",18.7472,18.7785,18.341,18.3785,5553600.0],["2015-09-10",18.391,18.6347,18.3723,18.4473,4947300.0],["2015-09-11",18.366,18.541,18.2348,18.541,3738300.0],["2015-09-14",18.566,18.8035,18.5535,18.6535,4727000.0],["2015-09-15",18.691,18.8222,18.5472,18.7972,3395400.0],["2015-09-16",18.8284,19.0347,18.8097,18.9534,3729500.0],["2015-09-17",18.9722,19.4596,18.9159,19.2471,4979800.0],["2015-09-18",19.1597,19.5158,19.1597,19.3471,7144000.0],["2015-09-21",19.4096,19.5846,19.3784,19.5783,4777400.0],["2015-09-22",19.4909,19.5783,19.2409,19.3971,6594400.0],["2015-09-23",19.4409,19.4908,19.2846,19.4221,3180500.0],["2015-09-24",19.3471,19.8095,19.3221,19.7346,5739800.0],["2015-09-25",19.7533,20.1095,19.6346,19.9783,4284100.0],["2015-09-28",20.0345,20.1408,19.8783,19.9345,7474400.0],["2015-09-29",19.9658,20.1908,19.9408,20.1283,6507500.0],["2015-09-30",20.2157,20.5657,20.172,20.5532,5785000.0],["2015-10-01",20.6219,20.6219,20.1345,20.372,8029000.0],["2015-10-02",20.4782,20.6969,20.3282,20.6469,7273600.0],["2015-10-05",20.7344,20.9594,20.6219,20.9219,5862000.0],["2015-10-06",20.9156,20.9344,20.5594,20.6594,5045000.0],["2015-10-07",20.6657,20.7157,20.3032,20.3907,7000500.0],["2015-10-08",20.347,20.7032,20.2657,20.6782,6386500.0],["2015-10-09",20.6407,20.7219,20.5657,20.6407,5295800.0],["2015-10-12",20.6407,20.9281,20.6407,20.8844,4200800.0],["2015-10-13",20.8407,20.9781,20.7344,20.8906,5841800.0],["2015-10-14",20.9094,21.1281,20.8656,21.0469,3915800.0],["2015-10-15",21.1281,21.4406,21.0219,21.3656,4655500.0],["2015-10-16",21.478,21.5905,21.3593,21.5343,4364400.0],["2015-10-19",21.3906,21.5343,21.2531,21.4281,4629700.0],["2015-10-20",21.3531,21.5218,21.2593,21.4218,3590700.0],["2015-10-21",21.5155,21.603,21.3531,21.4031,2871300.0],["2015-10-22",21.4593,21.8217,21.4281,21.7155,3655900.0],["2015-10-23",21.6655,21.678,21.2781,21.3593,3130600.0],["2015-10-26",21.3968,21.4531,21.1843,21.4531,3262700.0],["2015-10-27",21.3656,21.4656,21.2906,21.4343,2963700.0],["2015-10-28",21.4593,21.5405,20.7032,20.8844,7043500.0],["2015-10-29",21.1219,21.2031,20.6219,21.1156,7157700.0],["2015-10-30",21.2093,21.5468,21.1344,21.4968,5514800.0],["2015-11-02",21.4531,21.5468,21.1406,21.3406,5790600.0],["2015-11-03",21.3093,21.4905,21.1781,21.4656,3143000.0],["2015-11-04",21.4281,21.6218,21.4156,21.5718,3289400.0],["2015-11-05",21.5343,21.6218,21.3843,21.3843,2259000.0],["2015-11-06",21.0031,21.0844,20.4844,20.6719,6791700.0],["2015-11-09",20.6157,20.7282,20.3845,20.6532,3387100.0],["2015-11-10",20.6657,20.8531,20.6469,20.7969,3427700.0],["2015-11-11",20.8969,21.2781,20.8594,21.2406,4481000.0],["2015-11-12",21.1593,21.4281,20.8032,20.8157,7406600.0],["2015-11-13",20.8531,21.0594,20.6032,20.6594,4640300.0],["2015-11-16",20.6969,21.2718,20.6844,21.2656,4382300.0],["2015-11-17",21.1906,21.3531,20.7782,20.8531,3353300.0],["2015-11-18",20.8719,21.0656,20.6219,21.0094,3662900.0],["2015-11-19",21.0844,21.3531,21.0781,21.3156,4281100.0],["2015-11-20",21.4531,21.7468,21.3593,21.5593,6515100.0],["2015-11-23",21.828,21.8717,21.1531,21.2281,4436600.0],["2015-11-24",21.1094,21.2343,20.9219,21.2031,4136200.0],["2015-11-25",21.1906,21.2031,20.8844,21.0281,3172800.0],["2015-11-27",21.0281,21.1156,20.9844,21.0281,2026400.0],["2015-11-30",21.0719,21.4406,21.0219,21.2718,6453100.0],["2015-12-01",21.3718,21.4593,21.1344,21.3718,7239000.0],["2015-12-02",21.2718,21.3406,20.6782,20.7344,5805800.0],["2015-12-03",20.6344,20.7344,20.5282,20.6282,5776500.0],["2015-12-04",20.7094,21.1219,20.7094,21.0844,5228700.0],["2015-12-07",21.0094,21.1219,20.7907,20.9781,6527100.0],["2015-12-08",20.9326,20.9958,20.8252,20.9263,4660100.0],["2015-12-09",20.8378,21.2866,20.8189,21.1285,4937000.0],["2015-12-10",21.0843,21.1159,20.7746,20.8125,3079900.0],["2015-12-11",20.6861,20.8694,20.585,20.6735,3855300.0],["2015-12-14",20.6356,20.7873,20.4523,20.7114,4005900.0],["2015-12-15",20.7746,21.078,20.7367,21.0211,3952700.0],["2015-12-16",21.1033,21.4319,21.078,21.3814,5380100.0],["2015-12-17",21.3687,21.552,21.2044,21.4382,3339300.0],["2015-12-18",21.3814,21.4003,21.0085,21.2613,6779600.0],["2015-12-21",21.3182,21.3877,21.0274,21.097,3737400.0],["2015-12-22",21.1602,21.4319,20.9516,21.3687,4702900.0],["2015-12-23",21.4698,21.7416,21.4572,21.6405,3840100.0],["2015-12-24",21.5899,21.7542,21.552,21.6531,1269100.0],["2015-12-28",21.5583,21.6784,21.5014,21.5773,2733700.0],["2015-12-29",21.7037,21.7922,21.6405,21.7669,2857900.0],["2015-12-30",21.7732,21.7859,21.5899,21.7037,2568000.0],["2015-12-31",21.7353,21.7353,21.3308,21.571,3044700.0],["2016-01-04",21.4256,21.4446,21.0906,21.2866,5092500.0],["2016-01-05",21.2929,21.552,21.0021,21.5141,5068800.0],["2016-01-06",21.3434,21.571,21.2613,21.4446,4119100.0],["2016-01-07",21.2802,21.3814,21.1222,21.1981,3897700.0],["2016-01-08",21.217,21.375,21.0654,21.1033,5717700.0],["2016-01-11",21.2297,21.4951,21.1412,21.4193,5937800.0],["2016-01-12",21.4825,21.4825,21.0211,21.2044,5806400.0],["2016-01-13",21.2486,21.394,21.1096,21.1728,4977500.0],["2016-01-14",21.2044,21.7479,21.0021,21.5899,6294400.0],["2016-01-15",21.2423,21.4825,20.8378,21.0401,6194400.0],["2016-01-19",21.2044,21.3371,21.0211,21.255,6161400.0],["2016-01-20",21.1096,21.2044,20.3385,20.7304,8371500.0],["2016-01-21",20.7936,21.0527,20.6166,21.0021,5108800.0],["2016-01-22",21.1475,21.552,21.0085,21.4951,4789700.0],["2016-01-25",21.4762,21.5962,21.3055,21.3371,4359600.0],["2016-01-26",21.3624,21.6721,21.2739,21.3814,4058200.0],["2016-01-27",21.3055,21.5583,21.1981,21.3877,3901000.0],["2016-01-28",21.3877,21.8364,21.236,21.691,3880700.0],["2016-01-29",21.9249,22.2156,21.8048,22.1587,5248900.0],["2016-02-01",22.2156,22.8161,22.1714,22.7023,10278200.0],["2016-02-02",22.4811,23.1131,22.4495,22.9867,8670800.0],["2016-02-03",23.0499,23.4165,22.9804,23.1889,7882000.0],["2016-02-04",22.9867,23.5302,22.6897,23.17,8225200.0],["2016-02-05",22.9551,23.1005,22.658,22.854,7619500.0],["2016-02-08",22.6075,23.012,22.5127,22.7465,5847800.0],["2016-02-09",22.7339,23.1005,22.5948,22.835,5172200.0],["2016-02-10",22.7655,23.0499,22.5064,22.9235,4498000.0],["2016-02-11",22.816,22.9741,22.6328,22.6896,4446700.0],["2016-02-12",22.7213,22.7845,22.4558,22.5885,4590800.0],["2016-02-16",22.696,22.9109,22.5,22.7718,4805500.0],["2016-02-17",22.816,22.8793,22.6201,22.7465,3542300.0],["2016-02-18",22.7908,23.1637,22.7086,23.0815,3729100.0],["2016-02-19",23.0752,23.0878,22.7908,22.9172,5287300.0],["2016-02-22",22.9298,22.9741,22.4368,22.7528,6808600.0],["2016-02-23",22.7528,22.9804,22.6896,22.7971,3031300.0],["2016-02-24",22.7528,22.8603,22.3863,22.7086,6767300.0],["2016-02-25",22.7971,22.9867,22.6012,22.974,5827700.0],["2016-02-26",22.8603,22.9425,21.9628,22.0071,9262600.0],["2016-02-29",22.0071,22.4937,21.8933,22.1145,6843900.0],["2016-03-01",22.2599,22.3231,21.8743,22.0134,6173700.0],["2016-03-02",21.9312,22.0829,21.4888,22.0703,5463700.0],["2016-03-03",22.1398,22.2915,21.8491,22.2852,4235600.0],["2016-03-04",22.1271,22.696,22.0071,22.5443,4531900.0],["2016-03-07",22.5443,22.8666,22.4432,22.7908,5442600.0],["2016-03-08",22.7844,23.0399,22.6822,22.9696,3934100.0],["2016-03-09",22.9952,23.3784,22.9952,23.289,4374100.0],["2016-03-10",23.2826,23.372,23.0846,23.3465,4777500.0],["2016-03-11",23.3657,23.487,23.2443,23.3529,3440600.0],["2016-03-14",23.2826,23.4231,23.1165,23.2251,2698800.0],["2016-03-15",23.1357,23.3976,23.1165,23.3209,2629900.0],["2016-03-16",23.3209,23.6211,23.0846,23.5892,3361600.0],["2016-03-17",23.57,24.0683,23.4934,23.998,5114600.0],["2016-03-18",23.915,24.0619,23.6531,23.6722,7565900.0],["2016-03-21",23.7425,23.9086,23.5062,23.7553,3285500.0],["2016-03-22",23.7936,23.8639,23.6084,23.6403,4799700.0],["2016-03-23",23.6148,23.7872,23.4615,23.6722,4762900.0],["2016-03-24",23.6723,23.8319,23.5573,23.7553,2370600.0],["2016-03-28",23.8,23.915,23.6084,23.7425,1648700.0],["2016-03-29",23.8128,24.0236,23.7042,24.0172,3051900.0],["2016-03-30",24.1002,24.1769,23.9278,24.0811,2157500.0],["2016-03-31",24.0555,24.3302,23.998,24.3174,4788900.0],["2016-04-01",24.3366,24.4196,24.0363,24.394,3563900.0],["2016-04-04",24.426,24.4643,24.1322,24.2918,2377100.0],["2016-04-05",24.2216,24.2663,23.7617,23.8447,4191700.0],["2016-04-06",23.8128,24.0236,23.5828,23.9916,3917600.0],["2016-04-07",23.9725,24.0874,23.7872,23.8639,2960600.0],["2016-04-08",23.9789,24.1002,23.8192,23.8894,2644900.0],["2016-04-11",23.8511,24.0683,23.7425,23.7553,2136400.0],["2016-04-12",23.7745,23.9789,23.6978,23.9278,2252800.0],["2016-04-13",23.9341,23.9341,23.5381,23.7042,3345400.0],["2016-04-14",23.6211,23.7936,23.602,23.6659,1763500.0],["2016-04-15",23.685,24.0108,23.6211,23.9788,3350000.0],["2016-04-18",24.0427,24.1385,23.8511,24.1002,2540500.0],["2016-04-19",24.1449,24.2216,23.9469,24.1449,3349000.0],["2016-04-20",24.1258,24.1769,23.6403,23.6659,4406800.0],["2016-04-21",23.6531,23.6659,23.0846,23.1676,6576100.0],["2016-04-22",23.1676,23.3657,23.1676,23.3209,2863100.0],["2016-04-25",23.3145,23.3912,23.2187,23.3465,3261200.0],["2016-04-26",23.3593,23.4104,23.174,23.289,6044600.0],["2016-04-27",23.3912,23.7297,23.289,23.5445,5312300.0],["2016-04-28",23.3593,23.8192,23.2634,23.8064,4012300.0],["2016-04-29",23.8192,24.113,23.6212,24.0427,5431000.0],["2016-05-02",24.0427,24.6432,24.0427,24.4962,6228200.0],["2016-05-03",24.4452,24.5665,24.2088,24.3238,4723400.0],["2016-05-04",24.2791,24.6559,24.1769,24.509,3740800.0],["2016-05-05",24.4515,24.7709,24.3813,24.4771,4598200.0],["2016-05-06",24.4707,24.4962,24.1896,24.4643,3081600.0],["2016-05-09",24.5026,24.6432,24.4515,24.5537,3210100.0],["2016-05-10",24.6943,24.7262,24.4835,24.5729,4010000.0],["2016-05-11",24.6368,24.7518,24.4771,24.7262,3430300.0],["2016-05-12",24.6879,24.9625,24.5984,24.8539,3079600.0],["2016-05-13",24.7901,24.905,24.6623,24.8412,4388300.0],["2016-05-16",24.7517,24.822,24.6112,24.7901,5012500.0],["2016-05-17",24.7454,24.7709,24.3174,24.4643,3958400.0],["2016-05-18",24.3238,24.4004,23.7681,23.9405,6571100.0],["2016-05-19",23.8128,24.228,23.6978,24.2088,3854200.0],["2016-05-20",24.2982,24.3238,24.1194,24.2471,3891300.0],["2016-05-23",24.2599,24.3046,23.9086,23.9214,4228700.0],["2016-05-24",24.0363,24.3685,23.9597,24.311,4609200.0],["2016-05-25",24.1641,24.3366,24.0555,24.2727,2796300.0],["2016-05-26",24.2982,24.6432,24.2216,24.624,3537200.0],["2016-05-27",24.6623,24.7198,24.4835,24.707,3183000.0],["2016-05-31",24.6496,24.7965,24.4643,24.6176,5127000.0],["2016-06-01",24.5729,24.7517,24.5537,24.6815,4451200.0],["2016-06-02",24.6176,24.6623,24.4132,24.6368,2738300.0],["2016-06-03",24.8731,25.1797,24.8412,25.1031,5485300.0],["2016-06-06",25.1031,25.2436,24.937,25.052,4101400.0],["2016-06-07",25.0392,25.2308,25.0073,25.0647,4206300.0],["2016-06-08",24.9809,25.097,24.9615,25.0712,3729600.0],["2016-06-09",25.0776,25.3485,25.0712,25.3163,3420800.0],["2016-06-10",25.2647,25.4388,25.2389,25.3614,4889900.0],["2016-06-13",25.3356,25.4646,24.968,25.0131,7121800.0],["2016-06-14",25.0647,25.1679,24.8261,25.155,4726600.0],["2016-06-15",25.2002,25.2195,24.9809,25.0454,6038900.0],["2016-06-16",25.1421,25.1873,24.9035,25.155,5758400.0],["2016-06-17",25.1163,25.2647,25.0583,25.1808,10131400.0],["2016-06-20",25.2582,25.6839,25.2002,25.5936,7514700.0],["2016-06-21",25.5678,25.7484,25.4388,25.5872,3633100.0],["2016-06-22",25.5872,25.7226,25.3356,25.355,3676900.0],["2016-06-23",25.4582,25.484,25.2647,25.4388,5231500.0],["2016-06-24",24.3939,24.8325,23.8392,23.9811,16873500.0],["2016-06-27",23.736,23.8908,23.4393,23.5877,8933500.0],["2016-06-28",23.7038,23.807,23.4329,23.6457,8182100.0],["2016-06-29",23.7683,23.9102,23.6264,23.8973,5886700.0],["2016-06-30",23.9747,24.3875,23.9037,24.3488,7844300.0],["2016-07-01",24.381,24.4326,24.0456,24.252,4513300.0],["2016-07-05",24.252,24.3423,24.1682,24.2649,5298300.0],["2016-07-06",24.2585,24.3101,23.7683,24.0585,6336100.0],["2016-07-07",24.0779,24.1359,23.8134,23.8457,5092400.0],["2016-07-08",23.9102,24.1746,23.6457,24.1617,3948300.0],["2016-07-11",24.0908,24.2972,23.9682,24.2778,3770100.0],["2016-07-12",24.1166,24.2972,24.0263,24.0585,4980100.0],["2016-07-13",24.1811,24.2262,24.0005,24.2004,4166500.0],["2016-07-14",24.0327,24.1101,23.9037,23.9231,6094300.0],["2016-07-15",23.9618,24.0263,23.8392,23.9618,3766200.0],["2016-07-18",24.0198,24.1488,23.9747,24.0714,3456800.0],["2016-07-19",24.0714,24.1359,23.9102,23.9747,3619200.0],["2016-07-20",24.0005,24.0585,23.8005,23.8328,3804400.0],["2016-07-21",23.7425,23.9682,23.6651,23.9489,3015500.0],["2016-07-22",23.9618,24.3423,23.9424,24.3165,4067400.0],["2016-07-25",24.2843,24.3101,24.0263,24.2069,3406200.0],["2016-07-26",24.194,24.2843,23.8392,24.0779,4495300.0],["2016-07-27",24.0263,24.0779,23.7167,23.8779,3738600.0],["2016-07-28",23.8263,24.065,23.7876,24.0198,2564000.0],["2016-07-29",24.0069,24.3359,24.0069,24.323,3644700.0],["2016-08-01",24.2907,24.3552,24.1488,24.252,2768400.0],["2016-08-02",24.1553,24.2262,23.865,23.9682,3725700.0],["2016-08-03",23.9682,24.0134,23.7941,23.9295,3503800.0],["2016-08-04",23.9747,24.0327,23.7747,23.8392,3035300.0],["2016-08-05",23.736,23.8199,23.5748,23.7102,4534800.0],["2016-08-08",23.7941,23.9037,23.6135,23.6328,4379100.0],["2016-08-09",23.4587,23.607,23.0975,23.3813,5184400.0],["2016-08-10",23.2781,23.349,23.0781,23.2394,4498600.0],["2016-08-11",23.2458,23.4845,23.1555,23.478,4333000.0],["2016-08-12",23.5812,23.7038,23.3748,23.3877,3372400.0],["2016-08-15",23.3877,23.4716,22.8201,22.8459,5366500.0],["2016-08-16",22.7814,22.7879,22.5363,22.5557,4913200.0],["2016-08-17",22.5299,22.8782,22.2912,22.8137,6565000.0],["2016-08-18",22.7492,22.962,22.7492,22.9491,4370200.0],["2016-08-19",22.8201,22.8782,22.5428,22.6718,4016700.0],["2016-08-22",22.7556,22.8588,22.6202,22.8459,4191400.0],["2016-08-23",22.8911,23.0652,22.7427,22.7427,3456600.0],["2016-08-24",22.7492,22.833,22.5299,22.7427,4336800.0],["2016-08-25",22.7943,22.8395,22.704,22.7814,2701200.0],["2016-08-26",22.775,22.9685,22.3299,22.3557,3505300.0],["2016-08-29",22.4847,22.6137,22.3106,22.5621,3079000.0],["2016-08-30",22.5492,22.6782,22.2009,22.259,5063400.0],["2016-08-31",22.259,22.4396,22.1558,22.4331,6481300.0],["2016-09-01",22.4138,22.4718,22.1751,22.2138,4781500.0],["2016-09-02",22.3235,22.6137,22.317,22.5944,4873000.0],["2016-09-06",22.6782,22.8911,22.646,22.775,4180000.0],["2016-09-07",22.775,22.788,22.5272,22.6315,3798300.0],["2016-09-08",22.6055,22.8206,22.6055,22.7815,4375200.0],["2016-09-09",22.6315,22.6315,21.9143,21.9274,5697000.0],["2016-09-12",21.8622,22.3316,21.8556,22.3055,6921600.0],["2016-09-13",22.299,22.3055,21.9404,22.0056,4794400.0],["2016-09-14",22.136,22.4751,22.0904,22.2534,5171900.0],["2016-09-15",22.2403,22.6511,22.1556,22.612,4838600.0],["2016-09-16",22.5598,22.8989,22.4425,22.8793,7192400.0],["2016-09-19",22.925,22.9576,22.7489,22.8924,3970200.0],["2016-09-20",22.9445,22.9836,22.6576,22.6707,4428400.0],["2016-09-21",22.6707,23.1401,22.6576,23.114,4460000.0],["2016-09-22",23.2249,23.4009,23.1923,23.3553,3435500.0],["2016-09-23",23.1466,23.3488,23.0814,23.277,4155500.0],["2016-09-26",23.2575,23.3488,23.1336,23.3162,4682300.0],["2016-09-27",23.414,23.4335,22.9119,22.9771,4739100.0],["2016-09-28",23.0684,23.1336,22.7033,22.8924,4123000.0],["2016-09-29",22.8337,22.8532,22.6381,22.7033,4647400.0],["2016-09-30",22.7359,22.8663,22.4294,22.5403,4998500.0],["2016-10-03",22.4816,22.5403,21.9795,22.136,5283400.0],["2016-10-04",22.136,22.1686,21.3536,21.4514,9571700.0],["2016-10-05",21.484,21.5166,21.0928,21.2884,10898300.0],["2016-10-06",21.2297,21.3275,21.1189,21.1906,8117100.0],["2016-10-07",21.2101,21.6731,20.9167,21.0276,8085400.0],["2016-10-10",21.0732,21.2362,21.0341,21.1971,3945700.0],["2016-10-11",21.1645,21.2558,20.9428,20.9885,4339800.0],["2016-10-12",21.1515,21.3275,21.0928,21.2036,5738200.0],["2016-10-13",21.1645,21.7774,21.1058,21.5166,12995500.0],["2016-10-14",21.4905,21.6274,21.3862,21.4644,5691600.0],["2016-10-17",21.484,21.6144,21.4253,21.5557,3411400.0],["2016-10-18",21.6992,21.823,21.5296,21.7839,3877400.0],["2016-10-19",21.7318,21.8622,21.6666,21.7513,3401800.0],["2016-10-20",21.7904,21.96,21.7057,21.8948,5049800.0],["2016-10-21",21.7904,21.8948,21.6079,21.7252,3454500.0],["2016-10-24",21.797,21.9078,21.6666,21.8622,2485000.0],["2016-10-25",21.797,21.9991,21.7774,21.973,2796200.0],["2016-10-26",21.9208,22.1099,21.797,22.0643,2950500.0],["2016-10-27",21.9534,22.0578,21.8687,21.96,3847000.0],["2016-10-28",21.973,22.136,21.9274,22.0447,3562300.0],["2016-10-31",22.1425,22.5337,22.0708,22.3903,5208600.0],["2016-11-01",22.8076,22.8076,22.0839,22.1686,6690100.0],["2016-11-02",22.123,22.2403,21.8556,22.1099,4624500.0],["2016-11-03",22.1099,22.4555,22.0382,22.2338,4768900.0],["2016-11-04",22.3447,22.462,22.1751,22.1816,3861500.0],["2016-11-07",22.2795,22.5272,22.0643,22.5272,4026800.0],["2016-11-08",22.5663,22.775,22.4881,22.6511,3378400.0],["2016-11-09",22.2012,22.2534,21.81,21.8948,5569600.0],["2016-11-10",21.7839,21.9534,21.1645,21.5883,6914600.0],["2016-11-11",21.5883,21.8817,21.497,21.6144,4951100.0],["2016-11-14",21.5166,21.5753,21.2558,21.4253,7600700.0],["2016-11-15",21.5166,21.6861,21.4318,21.6731,5239100.0],["2016-11-16",21.7383,21.797,21.3014,21.4318,3562000.0],["2016-11-17",21.3862,21.5622,21.3601,21.4057,2987600.0],["2016-11-18",21.4449,21.5818,21.3014,21.4123,2901100.0],["2016-11-21",21.5035,21.7513,21.4188,21.7383,4023900.0],["2016-11-22",21.6731,21.823,21.5622,21.7252,3352100.0],["2016-11-23",21.5296,21.6731,21.321,21.3927,3219200.0],["2016-11-25",21.4449,21.8165,21.4449,21.7252,1783900.0],["2016-11-28",21.7839,22.3707,21.7839,22.2664,4966600.0],["2016-11-29",22.2208,22.4164,22.1882,22.2925,4035500.0],["2016-11-30",22.0056,22.2469,21.8165,21.8165,6759900.0],["2016-12-01",21.6992,21.7383,21.3731,21.5818,4619000.0],["2016-12-02",21.7252,21.8882,21.5622,21.7383,3488700.0],["2016-12-05",21.6274,21.6926,21.4318,21.6796,5499000.0],["2016-12-06",21.7122,21.7578,21.4775,21.5687,4690100.0],["2016-12-07",21.6347,21.8392,21.5622,21.8326,4298400.0],["2016-12-08",21.7007,21.9183,21.5753,21.8392,4636800.0],["2016-12-09",21.8788,22.1294,21.8524,22.103,4871100.0],["2016-12-12",22.0503,22.4658,22.0239,22.3866,3808900.0],["2016-12-13",22.413,22.5911,22.3339,22.5647,3751900.0],["2016-12-14",22.6967,22.8352,22.2152,22.2811,4936900.0],["2016-12-15",22.136,22.5845,22.1096,22.5252,4126300.0],["2016-12-16",22.5647,23.0199,22.4724,22.8418,9949700.0],["2016-12-19",22.9341,22.9803,22.5186,22.8088,3911600.0],["2016-12-20",22.8022,22.8879,22.6901,22.756,3195300.0],["2016-12-21",22.7296,22.9605,22.6967,22.7099,2770100.0],["2016-12-22",22.6901,22.7494,22.5515,22.7296,2621100.0],["2016-12-23",22.7626,22.7626,22.4922,22.6175,1730600.0],["2016-12-27",22.6175,22.6637,22.4724,22.5647,2290400.0],["2016-12-28",22.6109,22.6241,22.2811,22.3339,3203200.0],["2016-12-29",22.4196,22.6439,22.3471,22.5977,2885700.0],["2016-12-30",22.6307,22.6637,22.3932,22.4592,2751700.0],["2017-01-03",22.4592,22.5647,22.2811,22.446,3367000.0],["2017-01-04",22.4592,22.7626,22.4262,22.4922,3187400.0],["2017-01-05",22.5383,22.6373,22.2877,22.6241,3497000.0],["2017-01-06",22.5383,22.8154,22.479,22.7956,3542700.0],["2017-01-09",22.7824,22.8681,22.5318,22.5713,5474700.0],["2017-01-10",22.5252,22.5581,22.2415,22.3866,3255400.0],["2017-01-11",22.3998,22.6373,22.3801,22.5845,2423100.0],["2017-01-12",22.5779,22.8352,22.5515,22.756,3872000.0],["2017-01-13",22.6967,22.7626,22.5449,22.6637,2692900.0],["2017-01-17",22.5713,22.9407,22.5713,22.8813,6164700.0],["2017-01-18",22.8418,22.9143,22.7428,22.7824,2218800.0],["2017-01-19",22.6307,22.7956,22.512,22.5779,2359900.0],["2017-01-20",22.6175,22.6967,22.4856,22.6901,2596500.0],["2017-01-23",22.7362,22.8418,22.6109,22.6637,2403100.0],["2017-01-24",22.6637,22.8681,22.5977,22.8286,2801300.0],["2017-01-25",22.7494,22.8616,22.6835,22.7692,2582700.0],["2017-01-26",22.756,22.9143,22.5977,22.6967,2140400.0],["2017-01-27",22.756,22.7824,22.5252,22.6043,2556100.0],["2017-01-30",22.6505,22.6835,22.479,22.6769,3147600.0],["2017-01-31",22.6901,23.033,22.6571,22.9803,5204300.0],["2017-02-01",22.8616,23.3431,22.8088,23.0528,4932300.0],["2017-02-02",23.1452,23.3233,23.0133,23.2705,3231900.0],["2017-02-03",23.3035,23.4684,23.2837,23.3892,3200200.0],["2017-02-06",23.4552,23.5014,23.2309,23.2441,4001900.0],["2017-02-07",23.3101,23.409,23.2375,23.3497,2206000.0],["2017-02-08",23.2903,23.5343,23.2837,23.5146,2601200.0],["2017-02-09",23.5146,23.5475,23.2903,23.3629,3444300.0],["2017-02-10",23.3167,23.4948,23.3101,23.4156,3707000.0],["2017-02-13",23.442,23.5673,23.3233,23.5673,2261500.0],["2017-02-14",23.5014,23.5343,23.2903,23.3958,2663700.0],["2017-02-15",23.2375,23.4552,23.1386,23.4024,2317200.0],["2017-02-16",23.3365,23.5607,23.3167,23.5607,2694700.0],["2017-02-17",23.5805,23.6069,23.3101,23.5014,3438400.0],["2017-02-21",23.4882,23.818,23.4024,23.7652,2632500.0],["2017-02-22",23.785,23.9235,23.7124,23.8773,2367800.0],["2017-02-23",23.9763,24.1741,23.8971,24.0884,2609600.0],["2017-02-24",24.1346,24.2929,24.029,24.2929,3255900.0],["2017-02-27",24.2929,24.3127,24.1016,24.1214,3023800.0],["2017-02-28",24.1214,24.4116,24.1214,24.3259,4154300.0],["2017-03-01",24.0752,24.372,23.9631,24.2269,3614900.0],["2017-03-02",24.1214,24.4248,24.1082,24.2995,2655700.0],["2017-03-03",24.3127,24.3193,24.0093,24.1939,3151500.0],["2017-03-06",24.1807,24.2731,24.0356,24.2599,2999400.0],["2017-03-07",24.2467,24.3324,24.1346,24.2665,3334600.0],["2017-03-08",24.0565,24.0965,23.8831,24.0298,4177400.0],["2017-03-09",24.0098,24.1631,23.9698,24.0231,3192900.0],["2017-03-10",24.1498,24.2498,24.0431,24.2165,2789200.0],["2017-03-13",24.1832,24.3098,24.1298,24.3032,3234200.0],["2017-03-14",24.2565,24.3032,24.1631,24.2898,1976300.0],["2017-03-15",24.3298,24.7232,24.3232,24.6032,3548400.0],["2017-03-16",24.5632,24.5699,24.3965,24.4965,2841500.0],["2017-03-17",24.5632,24.8032,24.5165,24.6632,5653700.0],["2017-03-20",24.6832,24.7566,24.4432,24.5365,2548900.0],["2017-03-21",24.5299,25.0833,24.5299,24.9832,3871400.0],["2017-03-22",25.0833,25.2633,24.9899,25.0966,3597500.0],["2017-03-23",25.0699,25.3033,25.0233,25.0966,2901900.0],["2017-03-24",25.0899,25.2233,24.9966,25.0699,2269000.0],["2017-03-27",25.1966,25.2766,24.9232,25.0433,3220200.0],["2017-03-28",24.9366,25.1633,24.9032,25.1366,4009700.0],["2017-03-29",25.0766,25.0766,24.7699,24.9632,4513200.0],["2017-03-30",24.8832,24.9166,24.7299,24.8299,2969000.0],["2017-03-31",24.8632,25.0699,24.8099,24.9299,3518700.0],["2017-04-03",24.9232,24.9232,24.6099,24.7432,6326900.0],["2017-04-04",24.7832,24.9966,24.7299,24.9166,3121100.0],["2017-04-05",24.8699,25.0433,24.8099,25.0099,3362500.0],["2017-04-06",24.9899,25.0032,24.8432,24.9432,3097100.0],["2017-04-07",24.9899,25.0699,24.8366,24.8499,2586900.0],["2017-04-10",24.8366,24.8966,24.6765,24.8566,2472900.0],["2017-04-11",24.8432,24.9699,24.7365,24.9032,2573900.0],["2017-04-12",24.9032,25.1899,24.8166,25.1899,3258500.0],["2017-04-13",25.1566,25.2033,24.9833,25.0566,2756900.0],["2017-04-17",25.1033,25.29,25.0899,25.29,3341700.0],["2017-04-18",25.2566,25.53,25.2566,25.4033,4097900.0],["2017-04-19",25.3366,25.3633,25.0766,25.1833,3175100.0],["2017-04-20",25.1833,25.2433,24.9499,25.2033,2644900.0],["2017-04-21",25.1966,25.4233,25.1699,25.29,3919900.0],["2017-04-24",25.3233,25.3833,25.1499,25.3366,3471300.0],["2017-04-25",25.29,25.4433,25.2433,25.4433,2756200.0],["2017-04-26",25.3633,25.51,25.29,25.2966,2802800.0],["2017-04-27",25.2899,25.55,25.2766,25.39,2067400.0],["2017-04-28",25.4033,25.4833,25.33,25.41,3254000.0],["2017-05-01",25.45,25.4566,25.2566,25.3233,3565500.0],["2017-05-02",25.33,25.4566,25.2033,25.3633,2835400.0],["2017-05-03",25.33,25.43,25.2366,25.3233,2904000.0],["2017-05-04",24.9366,25.6633,24.9366,25.63,3834200.0],["2017-05-05",25.6967,25.8634,25.5833,25.69,3165500.0],["2017-05-08",25.7234,25.8167,25.6633,25.7967,2690200.0],["2017-05-09",25.7434,25.7767,25.5433,25.5833,3356100.0],["2017-05-10",25.5967,25.71,25.57,25.69,3706100.0],["2017-05-11",25.65,25.7233,25.51,25.6967,2633600.0],["2017-05-12",25.71,25.8967,25.6633,25.8434,1884600.0],["2017-05-15",25.8367,25.9967,25.7834,25.89,2134100.0],["2017-05-16",25.85,25.93,25.6567,25.6567,2658100.0],["2017-05-17",25.6567,25.9434,25.6567,25.7967,3960900.0],["2017-05-18",25.8434,25.99,25.6433,25.87,3289600.0],["2017-05-19",25.85,25.9634,25.6767,25.8834,4762600.0],["2017-05-22",25.87,26.1701,25.87,26.1034,3150900.0],["2017-05-23",26.1767,26.3834,26.1234,26.1967,2650600.0],["2017-05-24",26.2368,26.4368,26.2368,26.3834,2542700.0],["2017-05-25",26.3701,26.6301,26.3501,26.6035,2125500.0],["2017-05-26",26.5635,26.6701,26.5368,26.5768,2144800.0],["2017-05-30",26.5835,26.6301,26.5235,26.5835,2199600.0],["2017-05-31",26.6101,26.7368,26.4368,26.6101,5623000.0],["2017-06-01",26.4834,26.6501,26.4501,26.6435,3754500.0],["2017-06-02",26.7968,26.8035,26.5835,26.7101,3490700.0],["2017-06-05",26.7302,26.7835,26.6168,26.6835,2370300.0],["2017-06-06",26.7568,26.8035,26.5835,26.6035,3444000.0],["2017-06-07",26.6742,26.8021,26.6338,26.7078,4639900.0],["2017-06-08",26.7078,26.7078,26.3307,26.5395,3708200.0],["2017-06-09",26.4183,26.4991,26.2297,26.3981,3896200.0],["2017-06-12",26.3981,26.5193,26.1826,26.1826,4988500.0],["2017-06-13",26.2162,26.297,26.1422,26.2499,2877800.0],["2017-06-14",26.4452,26.5664,26.3981,26.4587,3878700.0],["2017-06-15",26.425,26.6136,26.3442,26.5597,2869000.0],["2017-06-16",26.6472,26.7348,26.5327,26.5934,6182000.0],["2017-06-19",26.6338,26.7348,26.5125,26.654,3057300.0],["2017-06-20",26.6136,26.6405,26.4654,26.4923,2891800.0],["2017-06-21",26.4654,26.5462,26.1624,26.526,4945200.0],["2017-06-22",26.4654,26.5193,26.2499,26.2769,2874400.0],["2017-06-23",26.2634,26.3577,26.0614,26.1489,3576800.0],["2017-06-26",26.2567,26.5866,26.1489,26.4587,3743300.0],["2017-06-27",26.3644,26.4856,26.2028,26.2769,3035600.0],["2017-06-28",26.3779,26.5395,26.122,26.1556,3207500.0],["2017-06-29",26.0344,26.1152,25.8863,26.0344,3726100.0],["2017-06-30",26.0883,26.2095,26.0277,26.0344,3114200.0],["2017-07-03",26.1287,26.1556,25.7516,25.7785,1989300.0],["2017-07-05",25.8324,25.8391,25.6304,25.7853,3263400.0],["2017-07-06",25.7112,25.7785,25.5428,25.6102,3622500.0],["2017-07-07",25.6102,25.7853,25.59,25.6371,2333600.0],["2017-07-10",25.7179,25.8055,25.5294,25.5496,3817000.0],["2017-07-11",25.59,25.6304,25.2802,25.4283,3229400.0],["2017-07-12",25.5765,25.6438,25.3812,25.4553,4301100.0],["2017-07-13",25.4149,25.4553,25.2129,25.2129,2511200.0],["2017-07-14",25.4014,25.4081,25.0445,25.159,6090500.0],["2017-07-17",25.1724,25.3947,25.132,25.3677,2997500.0],["2017-07-18",25.3947,25.489,25.3071,25.3812,2286900.0],["2017-07-19",25.9267,25.9267,25.6371,25.6708,5476700.0],["2017-07-20",25.6708,25.7987,25.563,25.7516,4100000.0],["2017-07-21",25.7449,25.9805,25.6775,25.9603,2791600.0],["2017-07-24",25.9334,26.0614,25.7785,25.8593,3767800.0],["2017-07-25",25.8795,25.9132,25.5294,25.5698,2248000.0],["2017-07-26",25.5496,25.664,25.462,25.6506,2871000.0],["2017-07-27",25.5967,25.7583,25.5092,25.6708,3185800.0],["2017-07-28",25.6708,25.7247,25.4957,25.7112,2988900.0],["2017-07-31",25.7247,25.8661,25.6304,25.8122,3391100.0],["2017-08-01",25.8593,26.1354,25.8526,26.0008,3314900.0],["2017-08-02",25.9132,26.2364,25.8257,26.2364,3731200.0],["2017-08-03",25.8728,26.3846,25.8257,26.3375,3207900.0],["2017-08-04",26.2567,26.3105,26.0344,26.122,2562000.0],["2017-08-07",26.0614,26.1624,26.0344,26.1489,1581100.0],["2017-08-08",26.0883,26.1624,26.0546,26.1489,1863600.0],["2017-08-09",26.1758,26.196,25.9671,25.994,3095100.0],["2017-08-10",26.0008,26.1489,25.9065,26.095,1877100.0],["2017-08-11",26.0883,26.1556,25.8526,25.9199,1661700.0],["2017-08-14",25.9738,26.0681,25.8997,26.0412,2343500.0],["2017-08-15",25.9469,26.223,25.9334,26.2095,1778600.0],["2017-08-16",26.1893,26.3577,26.1422,26.2971,1868100.0],["2017-08-17",26.3038,26.3711,26.1287,26.1422,2235100.0],["2017-08-18",26.1489,26.2903,26.0344,26.2095,2413000.0],["2017-08-21",26.1691,26.2701,26.0883,26.223,1598600.0],["2017-08-22",26.1893,26.2903,26.1287,26.2903,3073700.0],["2017-08-23",26.2701,26.6338,26.1893,26.6136,3034300.0],["2017-08-24",26.5799,26.6405,26.4923,26.6001,2133900.0],["2017-08-25",26.6405,26.8089,26.6001,26.6607,1597300.0],["2017-08-28",26.6742,26.7213,26.4654,26.6203,2119900.0],["2017-08-29",26.6607,26.7011,26.5058,26.5193,1443900.0],["2017-08-30",26.4452,26.5462,26.3375,26.3846,1825100.0],["2017-08-31",26.4385,26.4789,26.3779,26.425,2086200.0],["2017-09-01",26.4789,26.5328,26.2567,26.3375,1797100.0],["2017-09-05",26.3779,26.3779,26.196,26.3779,2270300.0],["2017-09-06",26.4385,26.4991,26.2836,26.3442,3054600.0],["2017-09-07",26.4292,26.6877,26.2932,26.6401,3162400.0],["2017-09-08",26.6741,26.9803,26.5857,26.9054,3090400.0],["2017-09-11",26.8918,27.1435,26.8782,27.0959,3140800.0],["2017-09-12",27.0211,27.0551,26.4088,26.5789,2861500.0],["2017-09-13",26.5721,26.5721,26.3952,26.4088,3443000.0],["2017-09-14",26.4156,26.6605,26.2932,26.6129,3497700.0],["2017-09-15",26.5449,26.749,26.4564,26.7422,6445100.0],["2017-09-18",26.7422,26.8102,26.368,26.6061,3970700.0],["2017-09-19",26.6401,26.7558,26.5245,26.6809,2989400.0],["2017-09-20",26.6877,26.7626,26.3476,26.4224,2693800.0],["2017-09-21",26.4428,26.5789,26.368,26.402,1395500.0],["2017-09-22",26.4633,26.4905,26.1299,26.1707,2237400.0],["2017-09-25",26.1639,26.4224,26.1163,26.2864,5187500.0],["2017-09-26",26.2456,26.4496,26.2047,26.3544,4516100.0],["2017-09-27",26.1775,26.2251,25.5857,25.8578,3159700.0],["2017-09-28",25.7898,26.0347,25.7558,25.9734,2346100.0],["2017-09-29",25.9938,26.0143,25.783,25.817,2866800.0],["2017-10-02",25.8714,25.9462,25.5993,25.6605,4415400.0],["2017-10-03",25.6401,25.6537,25.2319,25.4836,3652100.0],["2017-10-04",25.5108,25.6333,25.4224,25.6129,4033200.0],["2017-10-05",25.5721,25.5721,25.3068,25.3748,5561800.0],["2017-10-06",25.2864,25.4156,25.2319,25.3884,3318100.0],["2017-10-09",25.3612,25.5721,25.3612,25.4632,2159100.0],["2017-10-10",25.5449,25.8442,25.47,25.7489,2782900.0],["2017-10-11",25.6877,26.0279,25.6809,25.7966,2463100.0],["2017-10-12",25.783,26.1911,25.7285,26.1027,2749800.0],["2017-10-13",26.1435,26.2251,25.4972,25.5517,4771300.0],["2017-10-16",25.5517,25.6469,25.3612,25.4428,3628200.0],["2017-10-17",25.4496,25.5449,25.3476,25.4972,3152500.0],["2017-10-18",25.47,25.5517,25.3952,25.5244,2076700.0],["2017-10-19",25.5517,25.7761,25.5449,25.7217,2768500.0],["2017-10-20",25.6877,25.7898,25.5721,25.6809,3929000.0],["2017-10-23",25.7625,25.9802,25.6537,25.9394,2709400.0],["2017-10-24",25.8374,25.9054,25.6673,25.7966,2789700.0],["2017-10-25",25.7285,25.7762,25.3204,25.6401,4397100.0],["2017-10-26",25.7898,25.9666,25.6265,25.6401,3272600.0],["2017-10-27",25.5925,25.851,25.5721,25.6809,2093400.0],["2017-10-30",25.6809,25.8102,25.4836,25.504,3243900.0],["2017-10-31",25.4564,25.5585,25.3476,25.5517,3986900.0],["2017-11-01",25.3544,25.4088,24.7149,25.1299,4070500.0],["2017-11-02",25.1843,25.3,24.9734,25.1027,3872700.0],["2017-11-03",25.0278,25.2115,24.9938,24.9938,2723400.0],["2017-11-06",25.0346,25.0618,24.7965,24.8374,2883600.0],["2017-11-07",24.885,25.3544,24.851,25.3136,2930100.0],["2017-11-08",25.2455,25.4088,25.0483,25.1163,3770800.0],["2017-11-09",25.0142,25.1299,24.8782,25.0074,3696500.0],["2017-11-10",24.8646,24.8986,24.6129,24.6877,3733400.0],["2017-11-13",24.6945,24.987,24.6877,24.919,4020100.0],["2017-11-14",24.8442,25.2387,24.8442,25.2183,3840400.0],["2017-11-15",25.2727,25.402,24.8306,24.8646,3007600.0],["2017-11-16",24.8306,24.919,24.5584,24.6401,4874600.0],["2017-11-17",24.5788,24.7897,24.5312,24.6673,4348100.0],["2017-11-20",24.6673,24.7353,24.402,24.4292,3612000.0],["2017-11-21",24.4904,24.6537,24.4768,24.504,3038900.0],["2017-11-22",24.4904,24.5584,24.436,24.5312,3221000.0],["2017-11-24",24.6537,24.7693,24.6265,24.7013,1666700.0],["2017-11-27",24.7625,25.0482,24.6605,24.885,4457600.0],["2017-11-28",24.9598,25.1639,24.7897,24.851,3829200.0],["2017-11-29",24.8238,25.1299,24.7489,24.9054,2463200.0],["2017-11-30",24.9054,25.0959,24.8442,24.9462,5178400.0],["2017-12-01",25.0755,25.1639,24.6333,24.6741,3115700.0],["2017-12-04",24.7353,24.7625,24.4292,24.4632,3802700.0],["2017-12-05",24.47,24.4836,23.9598,24.0074,4564400.0],["2017-12-06",24.0618,24.1843,23.953,24.089,6528900.0],["2017-12-07",24.065,24.0994,23.8861,24.0925,5411500.0],["2017-12-08",24.0374,24.0374,23.6453,23.7347,10278600.0],["2017-12-11",23.7279,23.8792,23.6109,23.8173,7836800.0],["2017-12-12",23.7691,23.8654,23.4045,23.4183,5924900.0],["2017-12-13",23.5559,23.5559,23.3013,23.3013,5283500.0],["2017-12-14",23.2532,23.322,22.8541,23.2532,4260600.0],["2017-12-15",23.2188,23.3701,23.1156,23.3701,11020500.0],["2017-12-18",23.4045,23.494,23.3082,23.3701,6295400.0],["2017-12-19",23.1156,23.1844,22.29,22.3038,7650600.0],["2017-12-20",21.9185,22.118,21.6915,21.7328,19819200.0],["2017-12-21",21.6984,21.7328,21.4025,21.4576,13655400.0],["2017-12-22",21.5264,21.5952,21.3957,21.4163,6771900.0],["2017-12-26",21.4163,21.5057,21.1549,21.1618,5773900.0],["2017-12-27",21.2787,21.3475,21.148,21.2099,3962700.0],["2017-12-28",21.2581,21.3131,21.1549,21.2649,5862300.0],["2017-12-29",21.2649,21.3544,21.1755,21.2925,3418900.0],["2018-01-02",21.3819,21.3957,20.9416,21.0517,6045400.0],["2018-01-03",21.0517,21.1686,20.9554,21.0998,8222600.0],["2018-01-04",21.0861,21.4094,21.0517,21.1549,8392500.0],["2018-01-05",21.2718,21.3681,21.148,21.2925,7203000.0],["2018-01-08",21.2856,21.6227,21.2443,21.6021,8892300.0],["2018-01-09",21.5814,21.6846,21.4713,21.5539,7025900.0],["2018-01-10",21.4713,21.5333,21.2237,21.2581,6592200.0],["2018-01-11",21.2443,21.3269,21.1618,21.2443,5507100.0],["2018-01-12",21.203,21.5264,21.093,21.3819,6844200.0],["2018-01-16",21.5333,21.6296,21.2925,21.5057,7226500.0],["2018-01-17",21.5814,21.836,21.5539,21.719,7016500.0],["2018-01-18",21.8772,22.063,21.7052,21.7465,6233500.0],["2018-01-19",21.8291,22.2006,21.6984,21.7328,8503800.0],["2018-01-22",21.8497,21.946,21.5952,21.664,5516800.0],["2018-01-23",21.7534,21.9873,21.664,21.8566,6400800.0],["2018-01-24",21.8704,22.1249,21.7878,22.0148,7498800.0],["2018-01-25",22.0767,22.2075,21.9392,22.2006,5497500.0],["2018-01-26",22.29,22.3244,21.8772,22.0217,5025900.0],["2018-01-29",21.9804,21.9873,21.6777,21.6915,4474400.0],["2018-01-30",21.6915,21.8222,21.6158,21.6158,4241600.0],["2018-01-31",21.6571,21.9323,21.5745,21.9254,6990500.0],["2018-02-01",21.7878,21.9667,21.4713,21.4851,5826500.0],["2018-02-02",21.4369,21.5814,21.3337,21.4576,5091600.0],["2018-02-05",21.4507,21.5608,20.8384,20.8453,6141600.0],["2018-02-06",20.6458,20.804,20.0954,20.6871,8870900.0],["2018-02-07",20.7283,21.093,20.6114,20.8247,7250400.0],["2018-02-08",20.7903,20.9278,20.3087,20.3087,6333900.0],["2018-02-09",20.4532,20.8659,20.2261,20.6802,7020800.0],["2018-02-12",20.7421,21.0792,20.5907,20.9554,6192600.0],["2018-02-13",20.9003,21.2099,20.7352,21.1205,3732200.0],["2018-02-14",20.9691,21.0586,20.8109,20.8247,4341400.0],["2018-02-15",20.9141,21.3957,20.8659,21.3957,6232200.0],["2018-02-16",21.4713,21.7328,21.3406,21.6364,5410600.0],["2018-02-20",21.5195,21.6089,21.1274,21.2099,3928000.0],["2018-02-21",21.1755,21.3062,20.7008,20.7146,5528400.0],["2018-02-22",20.8522,20.8659,20.1436,20.3087,11024800.0],["2018-02-23",20.3293,20.9622,20.3087,20.8728,6217200.0],["2018-02-26",20.9141,20.9416,20.4532,20.5151,6145200.0],["2018-02-27",20.5357,20.5976,20.061,20.0679,8287800.0],["2018-02-28",20.0885,20.1505,19.7033,19.7102,7468700.0],["2018-03-01",19.7101,19.9372,19.3386,19.4281,8240700.0],["2018-03-02",19.4212,19.5519,18.9052,19.0772,6857000.0],["2018-03-05",19.091,19.5726,18.9947,19.4831,6596500.0],["2018-03-06",19.6207,19.6207,19.0359,19.0428,7402300.0],["2018-03-07",18.9947,19.3662,18.9121,19.0016,12359600.0],["2018-03-08",19.0295,19.4205,18.9387,19.3926,8507400.0],["2018-03-09",19.3786,19.4345,19.1133,19.232,7649200.0],["2018-03-12",19.2948,19.5602,19.2599,19.4764,6782700.0],["2018-03-13",19.5113,19.5672,19.218,19.3856,6193100.0],["2018-03-14",19.4136,19.7278,19.3717,19.5043,6042200.0],["2018-03-15",19.5113,19.7069,19.225,19.4415,8660300.0],["2018-03-16",19.4624,19.7627,19.4415,19.637,22574300.0],["2018-03-19",19.644,19.6999,19.0923,19.1412,10027800.0],["2018-03-20",19.1761,19.232,19.0085,19.0365,5668900.0],["2018-03-21",19.0714,19.3018,18.9457,19.0085,5081700.0],["2018-03-22",18.9946,19.5043,18.9876,19.0784,6735100.0],["2018-03-23",19.0295,19.2739,18.9108,18.9457,6066200.0],["2018-03-26",19.0155,19.232,18.9876,19.1691,5944600.0],["2018-03-27",19.1691,19.658,19.0434,19.4834,6989400.0],["2018-03-28",19.5462,19.8884,19.5323,19.6719,7166000.0],["2018-03-29",19.6789,19.9373,19.6789,19.7557,6736800.0],["2018-04-02",19.8954,20.077,19.4275,19.5951,7157800.0],["2018-04-03",19.644,19.6929,19.4694,19.5742,5619200.0],["2018-04-04",19.5323,19.5742,19.232,19.4485,5735500.0],["2018-04-05",19.3926,19.7138,19.1063,19.5532,6335200.0],["2018-04-06",19.5532,19.6789,19.4694,19.5043,5652700.0],["2018-04-09",19.5043,19.8326,19.4205,19.658,5029700.0],["2018-04-10",19.6091,19.644,19.232,19.3367,6130300.0],["2018-04-11",19.3367,19.5812,19.3088,19.5043,3891700.0],["2018-04-12",19.4624,19.4904,19.0993,19.232,6017200.0],["2018-04-13",19.2739,19.5742,19.2739,19.4066,4094600.0],["2018-04-16",19.4694,19.63,19.2948,19.5951,7695000.0],["2018-04-17",19.6091,19.8745,19.5393,19.8046,4860600.0],["2018-04-18",19.8745,20.0071,19.6859,19.6859,3436000.0],["2018-04-19",19.665,19.7488,19.5253,19.7488,4185500.0],["2018-04-20",19.7278,19.7976,19.3996,19.4764,3717200.0],["2018-04-23",19.5532,19.7837,19.4485,19.6091,4663300.0],["2018-04-24",19.6999,20.0141,19.658,19.9024,5748300.0],["2018-04-25",19.8605,20.0002,19.7208,20.0002,5106000.0],["2018-04-26",20.0071,20.2027,19.9094,20.1398,6271400.0],["2018-04-27",20.0979,20.4192,19.9932,20.2516,4231900.0],["2018-04-30",20.3982,20.7474,20.2865,20.3214,9177900.0],["2018-05-01",20.3563,20.3982,20.084,20.1398,6173700.0],["2018-05-02",20.084,20.1957,19.9722,20.0351,5402800.0],["2018-05-03",20.0351,20.1817,19.4694,20.0071,6773900.0],["2018-05-04",20.056,20.3423,20.0281,20.2166,6158300.0],["2018-05-07",20.2236,20.2516,19.9164,19.9583,4365000.0],["2018-05-08",19.8395,19.8605,19.1622,19.1691,6584500.0],["2018-05-09",19.3437,19.658,19.239,19.4764,24093000.0],["2018-05-10",19.5951,19.6929,19.3158,19.6789,9063900.0],["2018-05-11",19.7278,19.7627,19.4136,19.4275,5356300.0],["2018-05-14",19.4694,19.4764,19.1831,19.3088,5588900.0],["2018-05-15",19.2739,19.3298,18.9108,19.0155,13154500.0],["2018-05-16",19.0295,19.0993,18.7711,18.8619,8032800.0],["2018-05-17",18.8549,18.8898,18.6105,18.6733,6451400.0],["2018-05-18",18.6873,18.8759,18.5895,18.6594,15054800.0],["2018-05-21",18.7152,18.8689,18.6245,18.799,7558400.0],["2018-05-22",18.82,19.1342,18.7501,19.0714,7791800.0],["2018-05-23",19.0644,19.211,18.9876,19.1622,5392300.0],["2018-05-24",19.1691,19.2669,19.0225,19.2041,4632000.0],["2018-05-25",19.2529,19.3298,19.1482,19.1691,4352300.0],["2018-05-29",19.1692,19.218,18.82,18.8759,8725800.0],["2018-05-30",18.9247,19.1272,18.792,19.0923,9831400.0],["2018-05-31",19.0714,19.1342,18.9108,19.0784,7880900.0],["2018-06-01",19.0784,19.1552,18.7432,18.827,6119100.0],["2018-06-04",18.9038,19.0714,18.7781,18.8409,6609200.0],["2018-06-05",18.8549,19.0365,18.7641,18.7711,8538500.0],["2018-06-06",18.7641,18.82,17.9191,17.9261,14361600.0],["2018-06-07",17.9545,18.3945,17.9545,18.1745,10868300.0],["2018-06-08",18.1887,18.3519,18.139,18.3022,6705400.0],["2018-06-11",18.3093,18.3306,18.0964,18.2384,7292100.0],["2018-06-12",18.2384,18.8061,18.2242,18.5506,10103600.0],["2018-06-13",18.5932,18.65,18.4584,18.5364,12998100.0],["2018-06-14",18.5648,19.2461,18.508,19.2106,11604300.0],["2018-06-15",19.1325,19.2887,19.0545,19.2177,13148500.0],["2018-06-18",19.1751,19.4306,19.1396,19.3809,7940800.0],["2018-06-19",19.3738,19.608,19.2319,19.3455,9942600.0],["2018-06-20",19.4164,19.459,19.1822,19.3809,5665800.0],["2018-06-21",19.3951,19.7713,19.3809,19.7571,7432200.0],["2018-06-22",19.7358,20.1332,19.6719,20.0551,7754400.0],["2018-06-25",20.0693,20.488,20.0622,20.4312,10254200.0],["2018-06-26",20.3603,20.5022,20.2183,20.3532,6968200.0],["2018-06-27",20.3674,20.5164,20.2325,20.3816,5491300.0],["2018-06-28",20.4383,20.5448,20.2538,20.3106,5686200.0],["2018-06-29",20.3106,20.3816,20.0906,20.2609,6237700.0],["2018-07-02",20.3603,20.4312,20.19,20.3958,5154300.0],["2018-07-03",20.4312,20.8216,20.3461,20.6087,3930000.0],["2018-07-05",20.6228,20.9209,20.4951,20.9067,8510300.0],["2018-07-06",20.9422,21.0557,20.8499,20.9848,4101100.0],["2018-07-09",20.9706,20.9848,19.8706,19.9345,9160200.0],["2018-07-10",19.8209,20.19,19.6577,20.0906,6182300.0],["2018-07-11",20.1261,20.2822,20.048,20.2041,3338800.0],["2018-07-12",20.1687,20.3745,20.1403,20.3319,4636500.0],["2018-07-13",20.3319,20.3603,20.1332,20.2396,2792300.0],["2018-07-16",20.2964,20.4029,20.1403,20.2396,5493600.0],["2018-07-17",20.2538,20.3461,20.119,20.1616,3040800.0],["2018-07-18",20.1403,20.2254,19.8422,19.8635,3877700.0],["2018-07-19",19.8706,20.3177,19.8706,20.0906,3840600.0],["2018-07-20",20.048,20.0764,19.7074,19.8777,4075600.0],["2018-07-23",19.8919,20.0267,19.7642,19.9629,4432800.0],["2018-07-24",19.8777,20.2538,19.6151,20.19,5215100.0],["2018-07-25",20.2183,20.5164,20.1403,20.4099,5242700.0],["2018-07-26",20.5519,20.6583,20.3816,20.5519,2652100.0],["2018-07-27",20.5306,20.6158,20.3532,20.4312,3023700.0],["2018-07-30",20.4383,20.5377,20.2609,20.3532,4911100.0],["2018-07-31",20.4738,20.6158,20.2822,20.417,6099500.0],["2018-08-01",20.3177,20.3745,20.0267,20.2538,5162700.0],["2018-08-02",20.2751,20.4028,20.1048,20.3106,3566600.0],["2018-08-03",20.3745,20.6441,20.3319,20.559,3883900.0],["2018-08-06",20.5022,20.6583,20.5022,20.6016,3774700.0],["2018-08-07",20.7293,20.7861,20.3958,20.5377,5234800.0],["2018-08-08",20.3532,20.4383,19.9842,20.2751,4732300.0],["2018-08-09",20.2254,20.5306,20.1687,20.5306,3770400.0],["2018-08-10",20.5803,20.8925,20.4312,20.4667,6922900.0],["2018-08-13",20.5235,20.6583,20.4099,20.6299,5463000.0],["2018-08-14",20.6228,20.7719,20.5803,20.7719,3510500.0],["2018-08-15",20.8074,21.0415,20.6299,20.7222,6172100.0],["2018-08-16",20.7222,20.9919,20.7009,20.9777,4927900.0],["2018-08-17",20.9209,21.2403,20.8925,21.2048,5068200.0],["2018-08-20",21.2544,21.439,21.219,21.3751,4699400.0],["2018-08-21",21.3751,21.3751,21.0274,21.1551,4153900.0],["2018-08-22",21.2119,21.2403,20.8712,21.0061,5109200.0],["2018-08-23",20.9422,21.0699,20.8074,20.8996,3815800.0],["2018-08-24",20.9067,21.1054,20.8074,21.077,4273500.0],["2018-08-27",21.1054,21.1835,20.7009,20.8854,2602300.0],["2018-08-28",20.8357,20.999,20.779,20.999,5673700.0],["2018-08-29",21.0273,21.0557,20.8499,20.9848,3989200.0],["2018-08-30",21.0203,21.2119,20.999,21.1054,3430200.0],["2018-08-31",21.1267,21.2615,20.9777,21.1054,3407900.0],["2018-09-04",21.2332,21.4602,21.1267,21.2473,4441000.0],["2018-09-05",21.3822,21.737,21.3041,21.7299,6216400.0],["2018-09-06",21.7512,22.0706,21.737,21.9428,6678400.0],["2018-09-07",21.7846,21.8277,21.3603,21.3962,4692700.0],["2018-09-10",21.4897,21.7702,21.4753,21.6551,5000400.0],["2018-09-11",21.6408,21.7486,21.5329,21.7055,3474600.0],["2018-09-12",21.6839,21.8421,21.5688,21.6767,3817900.0],["2018-09-13",21.6695,21.799,21.5257,21.7702,2830700.0],["2018-09-14",21.7774,21.8062,21.5545,21.6911,3038700.0],["2018-09-17",21.763,21.9284,21.5257,21.8853,3283800.0],["2018-09-18",21.8565,21.8853,21.6264,21.7127,3171900.0],["2018-09-19",21.7343,21.7414,21.2236,21.3315,3620700.0],["2018-09-20",21.3459,21.389,21.202,21.2524,4723200.0],["2018-09-21",21.2092,21.4394,21.1301,21.3459,9851100.0],["2018-09-24",21.3099,21.3603,20.9791,20.9935,3161600.0],["2018-09-25",21.0151,21.0151,20.6483,20.677,5548200.0],["2018-09-26",20.6626,20.7921,20.375,20.3893,5685000.0],["2018-09-27",20.4613,20.8065,20.4469,20.6698,3815600.0],["2018-09-28",20.749,21.0654,20.7202,21.0438,3629900.0],["2018-10-01",21.0654,21.1805,20.9359,21.1733,4745100.0],["2018-10-02",21.238,21.5401,21.238,21.3962,3417900.0],["2018-10-03",21.3818,21.5473,21.1014,21.2596,4928600.0],["2018-10-04",21.238,21.6264,21.1589,21.576,5546200.0],["2018-10-05",21.576,21.9141,21.4969,21.7846,5237400.0],["2018-10-08",21.8493,22.0939,21.7558,21.9356,3623100.0],["2018-10-09",21.9356,22.0507,21.7918,21.8781,4205600.0],["2018-10-10",21.8781,22.2736,21.8349,21.8997,8277600.0],["2018-10-11",21.9788,22.0579,21.4753,21.5545,6839200.0],["2018-10-12",21.5545,21.8278,21.3962,21.7558,6221700.0],["2018-10-15",21.7486,22.0291,21.7199,21.8997,5005600.0],["2018-10-16",21.8565,22.288,21.7558,22.1945,3639400.0],["2018-10-17",22.1945,22.3312,22.0507,22.2233,2752600.0],["2018-10-18",22.2521,22.36,22.0075,22.1586,2754600.0],["2018-10-19",22.1586,22.5469,22.1514,22.4535,4913700.0],["2018-10-22",22.4319,22.4894,21.9572,21.986,4028300.0],["2018-10-23",22.0291,22.1082,21.7702,21.9716,5581400.0],["2018-10-24",22.0579,22.5685,21.95,22.4606,6173200.0],["2018-10-25",22.3672,22.3743,21.8421,21.9572,6338500.0],["2018-10-26",22.0435,22.2161,21.4178,21.5473,5621000.0],["2018-10-29",21.6983,22.0507,21.5473,21.9644,5538000.0],["2018-10-30",22.0723,22.1658,21.7918,22.1154,4835200.0],["2018-10-31",21.9644,22.173,21.5904,21.8637,9964100.0],["2018-11-01",21.8277,22.2449,21.7846,22.0651,5540400.0],["2018-11-02",22.2161,22.2593,21.9284,22.173,4494200.0],["2018-11-05",22.2593,22.4031,22.1945,22.2521,3745600.0],["2018-11-06",22.2377,22.324,22.0579,22.2952,3361100.0],["2018-11-07",22.4319,22.5829,22.1298,22.5541,3242500.0],["2018-11-08",22.6117,22.7124,22.36,22.6261,3116500.0],["2018-11-09",22.6333,22.9857,22.4966,22.7915,4856100.0],["2018-11-12",22.662,23.1367,22.5973,22.6836,5329000.0],["2018-11-13",22.7411,23.0144,22.5613,22.9353,4346100.0],["2018-11-14",22.849,23.3453,22.8059,23.1439,6566900.0],["2018-11-15",22.9066,22.9066,21.8206,21.9356,11609900.0],["2018-11-16",22.1874,22.324,21.8997,22.173,8902400.0],["2018-11-19",22.1873,22.6189,22.1658,22.6117,4157800.0],["2018-11-20",22.6045,22.8922,22.4894,22.6117,4087100.0],["2018-11-21",22.4463,22.5613,22.0004,22.0363,6553800.0],["2018-11-23",22.1226,22.2808,21.9141,22.1802,2084700.0],["2018-11-26",22.173,22.3024,22.0004,22.0723,4483200.0],["2018-11-27",22.0939,22.4391,21.8997,22.3815,5136400.0],["2018-11-28",22.3959,22.4175,22.1658,22.1945,4439000.0],["2018-11-29",22.1802,22.1945,21.8134,22.0579,5671300.0],["2018-11-30",22.0723,22.1082,21.7414,22.0004,9053200.0],["2018-12-03",21.986,22.3815,21.9069,22.3743,5193800.0],["2018-12-04",22.4175,22.5973,22.0435,22.0867,7154200.0],["2018-12-06",22.1873,22.1873,21.5401,22.0435,9248000.0],["2018-12-07",22.0872,22.685,22.0435,22.6631,5855700.0],["2018-12-10",22.6194,22.6923,22.0727,22.4444,4582800.0],["2018-12-11",22.4226,22.4882,22.1528,22.233,7504600.0],["2018-12-12",22.3424,22.5975,22.2403,22.3715,4768100.0],["2018-12-13",22.3643,22.7287,22.3643,22.4736,4402300.0],["2018-12-14",22.51,22.5465,22.2257,22.2986,6067200.0],["2018-12-17",22.3132,22.4226,21.7592,21.8394,5956000.0],["2018-12-18",21.8613,21.9342,20.2867,20.3888,19601900.0],["2018-12-19",20.4544,20.797,20.3596,20.5783,12041700.0],["2018-12-20",20.6439,21.0959,20.4471,20.9209,7928500.0],["2018-12-21",20.9792,21.3802,20.5856,20.7022,14010800.0],["2018-12-24",20.7606,20.8699,20.017,20.1118,3014000.0],["2018-12-26",20.1264,20.6658,19.9077,20.6366,4715200.0],["2018-12-27",20.7022,20.7678,20.1628,20.6585,5830300.0],["2018-12-28",20.6658,20.9282,20.5564,20.6658,4787500.0],["2018-12-31",20.6877,20.7897,20.3961,20.6512,4596600.0],["2019-01-02",20.5929,20.6731,20.3596,20.4908,5404900.0],["2019-01-03",20.4908,20.6221,20.3523,20.4179,4887500.0],["2019-01-04",20.2649,21.0448,20.2649,21.0448,4999400.0],["2019-01-07",20.9063,21.2708,20.797,21.074,5269000.0],["2019-01-08",21.1032,21.3656,21.0886,21.351,5344000.0],["2019-01-09",21.2927,21.4676,21.2271,21.351,3978000.0],["2019-01-10",21.3947,21.5843,21.2125,21.5551,4412500.0],["2019-01-11",21.5332,21.6426,21.3218,21.5041,3858500.0],["2019-01-14",21.1906,21.1906,20.797,21.1105,5829000.0],["2019-01-15",21.0157,21.4385,21.0157,21.4312,4760000.0],["2019-01-16",21.3,21.6572,21.249,21.6353,5666400.0],["2019-01-17",21.6353,21.8613,21.5624,21.7957,3490800.0],["2019-01-18",21.8102,21.9852,21.7373,21.9196,4375900.0],["2019-01-22",21.9779,22.0362,21.4458,21.7811,4693800.0],["2019-01-23",21.7957,22.233,21.7884,22.233,5684600.0],["2019-01-24",22.233,22.4517,21.9487,22.4371,3800800.0],["2019-01-25",22.3205,22.6485,22.3059,22.357,4045200.0],["2019-01-28",22.3934,22.4371,22.1747,22.3497,3047900.0],["2019-01-29",22.4299,22.4299,22.2112,22.3059,4757700.0],["2019-01-30",22.2986,22.5829,22.2695,22.4517,3597700.0],["2019-01-31",22.4444,22.8745,22.2914,22.8308,6566600.0],["2019-02-01",22.8089,22.8818,22.51,22.7068,3325600.0],["2019-02-04",22.5538,22.6413,22.3643,22.6413,4562000.0],["2019-02-05",22.5465,22.7943,22.5028,22.6413,4817900.0],["2019-02-06",22.6413,22.7069,22.4517,22.51,3878500.0],["2019-02-07",22.2622,22.6485,22.1747,22.634,4584000.0],["2019-02-08",22.51,22.8235,22.4955,22.8089,3575200.0],["2019-02-11",22.8162,22.9474,22.634,22.685,3877000.0],["2019-02-12",22.7798,22.8308,22.5902,22.6048,7248900.0],["2019-02-13",22.5465,22.5684,22.357,22.5319,7215600.0],["2019-02-14",22.4736,22.5829,22.2403,22.2695,5598300.0],["2019-02-15",22.3205,22.4444,22.0289,22.2039,9643700.0],["2019-02-19",22.233,22.3788,22.1601,22.3642,6147300.0],["2019-02-20",22.3642,22.7943,22.357,22.7287,6098700.0],["2019-02-21",22.6777,22.962,22.5756,22.9037,3492500.0],["2019-02-22",22.962,23.1005,22.8308,23.064,3077000.0],["2019-02-25",23.1296,23.1661,22.8964,23.1296,3516700.0],["2019-02-26",23.2244,23.3702,23.0495,23.2754,4877100.0],["2019-02-27",23.341,23.3921,23.188,23.3119,4041000.0],["2019-02-28",23.2827,23.4868,23.1588,23.4504,5768700.0],["2019-03-01",23.5014,23.5524,23.188,23.516,4869200.0],["2019-03-04",23.5816,23.6399,23.3338,23.5962,5085100.0],["2019-03-05",23.567,23.7565,23.4285,23.6764,4582400.0],["2019-03-06",23.742,23.8222,23.516,23.5889,4301400.0],["2019-03-07",23.6871,23.8274,23.532,23.6797,4504200.0],["2019-03-08",23.5689,23.628,23.3105,23.6133,3813000.0],["2019-03-11",23.6797,23.9086,23.5985,23.9086,4173500.0],["2019-03-12",23.9529,24.0784,23.8717,23.9751,4050100.0],["2019-03-13",24.0341,24.0415,23.8717,23.9972,3359700.0],["2019-03-14",24.0267,24.108,23.8569,24.0637,5134800.0],["2019-03-15",24.0563,24.2852,23.9677,24.1744,11540500.0],["2019-03-18",24.2113,24.2778,24.0341,24.1596,5411300.0],["2019-03-19",24.1375,24.1597,23.6059,23.7019,5041600.0],["2019-03-20",23.7314,23.9455,23.6502,23.7092,3667300.0],["2019-03-21",23.724,23.9086,23.7092,23.8495,3673400.0],["2019-03-22",23.9234,24.0489,23.7683,23.7683,4185000.0],["2019-03-25",23.8569,23.9898,23.8126,23.8865,2856700.0],["2019-03-26",23.9086,24.0489,23.8864,23.9603,3006500.0],["2019-03-27",23.9972,24.0194,23.7462,23.8791,2802900.0],["2019-03-28",23.9086,23.9308,23.281,23.3253,5626200.0],["2019-03-29",23.3622,23.4582,23.2293,23.436,4841600.0],["2019-04-01",23.4065,23.4287,23.1481,23.3622,6379600.0],["2019-04-02",23.4065,23.4434,23.2441,23.4213,3749000.0],["2019-04-03",23.4803,23.6428,23.3401,23.5468,4164800.0],["2019-04-04",23.5985,23.628,23.2071,23.3844,3276900.0],["2019-04-05",23.436,23.7462,23.4139,23.7388,3776700.0],["2019-04-08",23.724,23.724,23.4213,23.5763,2597900.0],["2019-04-09",23.5911,23.628,23.4656,23.628,2524200.0],["2019-04-10",23.6723,23.7831,23.3991,23.436,2781800.0],["2019-04-11",23.436,23.628,23.4065,23.6059,2953800.0],["2019-04-12",23.5394,23.6059,23.3401,23.5246,3853100.0],["2019-04-15",23.5837,23.6132,23.4287,23.5394,3348600.0],["2019-04-16",23.4877,23.5689,23.0595,23.1259,4098900.0],["2019-04-17",23.1185,23.1185,22.897,22.9561,3037100.0],["2019-04-18",22.9192,23.0669,22.838,22.8675,4119400.0],["2019-04-22",22.9266,22.9266,22.7051,22.7715,4134800.0],["2019-04-23",22.8084,22.8601,22.6534,22.7863,4603100.0],["2019-04-24",22.8084,22.9783,22.7715,22.8527,2628300.0],["2019-04-25",22.7567,22.9635,22.6755,22.742,4227100.0],["2019-04-26",22.8749,23.0004,22.7198,22.7272,3958000.0],["2019-04-29",22.7272,22.7715,22.4983,22.5721,4254800.0],["2019-04-30",22.646,23.0669,22.5869,23.0447,11079400.0],["2019-05-01",22.9339,23.2219,22.9266,22.9561,5753800.0],["2019-05-02",22.8453,22.9856,22.6534,22.6977,5035200.0],["2019-05-03",22.705,23.0669,22.6829,23.0521,3584500.0],["2019-05-06",23.0152,23.0152,22.8232,22.897,2769100.0],["2019-05-07",22.8823,22.993,22.7494,22.8601,3765200.0],["2019-05-08",22.8084,22.8896,22.4023,22.4245,4372800.0],["2019-05-09",22.4466,22.55,22.1144,22.3432,4551300.0],["2019-05-10",22.3654,22.9192,22.3359,22.9192,3369300.0],["2019-05-13",22.8084,23.1998,22.7937,23.1481,3794900.0],["2019-05-14",23.0964,23.185,22.9413,22.9561,4329400.0],["2019-05-15",22.8158,22.8896,22.5795,22.6312,3887300.0],["2019-05-16",22.5648,22.7051,21.9888,22.0996,8514400.0],["2019-05-17",22.0774,22.1956,21.9371,21.9962,6915500.0],["2019-05-20",22.0405,22.2399,21.8633,21.9224,5987800.0],["2019-05-21",21.9888,22.5426,21.9814,22.3137,4874900.0],["2019-05-22",22.2546,22.3137,21.9888,22.1882,5113200.0],["2019-05-23",22.203,22.4318,22.166,22.4171,3899100.0],["2019-05-24",22.4614,22.7789,22.4392,22.742,5360100.0],["2019-05-28",22.7272,22.7863,22.4762,22.5795,7399800.0],["2019-05-29",22.6091,22.6091,22.0405,22.0405,4741200.0],["2019-05-30",22.0848,22.2473,21.9962,22.07,3276700.0],["2019-05-31",22.1144,22.1734,21.9519,21.9741,4557100.0],["2019-06-03",22.0627,22.3137,21.9445,22.2842,5287100.0],["2019-06-04",22.3137,22.5795,22.1587,22.5648,3921200.0],["2019-06-05",22.6238,23.1259,22.5131,23.0004,5039100.0],["2019-06-06",23.0742,23.3327,22.9561,23.2736,4066700.0],["2019-06-07",23.4554,23.5602,23.2085,23.2085,5258100.0],["2019-06-10",23.1038,23.1038,22.8419,22.9616,3599000.0],["2019-06-11",22.9242,23.0439,22.7297,22.9018,3633200.0],["2019-06-12",22.9841,23.3507,22.9841,23.3133,3138400.0],["2019-06-13",23.3806,23.4479,23.1636,23.2758,5885300.0],["2019-06-14",23.3656,23.5602,23.2758,23.5302,3298500.0],["2019-06-17",23.418,23.5377,22.9392,23.1487,4630600.0],["2019-06-18",23.3133,23.3133,23.0364,23.2534,3540000.0],["2019-06-19",23.1636,23.5976,23.1262,23.4778,3952700.0],["2019-06-20",23.6275,23.7771,23.3207,23.5976,3044100.0],["2019-06-21",23.6499,23.7622,23.3881,23.7547,6402300.0],["2019-06-24",23.7696,23.7921,23.4778,23.6275,4242100.0],["2019-06-25",23.605,23.6799,23.4629,23.5078,2856200.0],["2019-06-26",23.4404,23.5377,23.216,23.2384,4435000.0],["2019-06-27",23.3432,23.5153,23.201,23.3357,2680600.0],["2019-06-28",23.2983,23.4105,23.0888,23.201,7408100.0],["2019-07-01",23.2758,23.3133,22.7222,22.8793,4836900.0],["2019-07-02",22.9466,23.1412,22.8643,23.0364,3418900.0],["2019-07-03",23.1487,23.3806,23.1487,23.2609,2319400.0],["2019-07-05",23.1038,23.2459,22.9317,23.201,2366400.0],["2019-07-08",23.1786,23.2534,23.0664,23.216,1993900.0],["2019-07-09",23.1935,23.1935,22.8494,22.9616,3728300.0],["2019-07-10",23.0364,23.1038,22.6249,22.7072,6688100.0],["2019-07-11",22.7072,22.8868,22.5576,22.7895,3976400.0],["2019-07-12",22.7446,22.7521,22.4903,22.6399,2951200.0],["2019-07-15",22.61,22.8793,22.61,22.8269,4098400.0],["2019-07-16",22.7072,22.8195,22.5651,22.7147,3836600.0],["2019-07-17",22.7746,22.9092,22.7147,22.7372,3151700.0],["2019-07-18",22.7671,22.999,22.61,22.9691,4369600.0],["2019-07-19",22.9092,22.9242,22.5726,22.5726,3724500.0],["2019-07-22",22.6399,22.6998,22.4005,22.5651,4853500.0],["2019-07-23",22.58,22.6698,22.4903,22.5127,3163200.0],["2019-07-24",22.6399,22.7446,22.4753,22.6848,3394800.0],["2019-07-25",22.6324,22.7521,22.4903,22.58,3848500.0],["2019-07-26",22.6025,22.8269,22.58,22.6848,3580900.0],["2019-07-29",22.7746,22.812,22.3481,22.4903,4222900.0],["2019-07-30",22.4678,22.5426,22.1311,22.2359,3835400.0],["2019-07-31",22.2658,22.4529,22.0189,22.1685,5704900.0],["2019-08-01",22.1236,22.3855,22.1236,22.2359,4736100.0],["2019-08-02",22.4154,22.4379,22.1087,22.191,4357300.0],["2019-08-05",22.2434,22.3182,21.5999,21.6822,5516800.0],["2019-08-06",22.1012,22.176,21.3605,22.1386,4931700.0],["2019-08-07",22.0788,22.4304,21.989,22.2957,5545500.0],["2019-08-08",22.2658,22.378,22.1012,22.3032,3840000.0],["2019-08-09",22.3406,22.3406,21.7945,21.9815,3928000.0],["2019-08-12",21.9591,22.0189,21.7645,21.9291,4005000.0],["2019-08-13",21.8094,22.191,21.7645,22.176,4512400.0],["2019-08-14",22.176,22.2134,21.787,21.8319,2782600.0],["2019-08-15",21.8169,22.0413,21.7271,21.8618,3406100.0],["2019-08-16",21.8992,22.1012,21.8094,22.0039,4934700.0],["2019-08-19",22.0189,22.1685,21.9665,22.0339,5827100.0],["2019-08-20",22.0414,22.1087,21.8992,22.1012,2704400.0],["2019-08-21",22.1162,22.2658,22.0264,22.2658,2075300.0],["2019-08-22",22.3331,22.3631,22.1162,22.3107,2677500.0],["2019-08-23",22.3107,22.4154,21.9516,22.0339,3877500.0],["2019-08-26",22.1087,22.1685,21.959,22.0563,2376300.0],["2019-08-27",22.1611,22.176,21.7795,21.8319,3224300.0],["2019-08-28",21.8019,21.9067,21.6972,21.8244,3988500.0],["2019-08-29",21.9441,22.0563,21.8169,21.9291,2206700.0],["2019-08-30",21.9815,22.1685,21.9216,22.1087,4791300.0],["2019-09-03",22.1087,22.2134,21.9366,22.2059,4085800.0],["2019-09-04",22.2957,22.4304,22.0713,22.2134,2825500.0],["2019-09-05",22.1386,22.5426,22.1087,22.5277,5184500.0],["2019-09-06",22.5651,22.5651,22.2882,22.2882,3846400.0],["2019-09-09",22.2754,22.3664,22.154,22.2678,5161100.0],["2019-09-10",22.3057,22.7609,22.245,22.7609,5580600.0],["2019-09-11",22.7533,23.3299,22.5864,23.3299,5699400.0],["2019-09-12",23.4058,23.4741,23.1782,23.4286,4569200.0],["2019-09-13",23.4589,23.8155,23.3755,23.4286,6400500.0],["2019-09-16",23.5044,23.7093,23.1934,23.6182,4519000.0],["2019-09-17",23.5879,23.7472,23.4893,23.6107,3303200.0],["2019-09-18",23.6638,23.8231,23.5651,23.6865,4126600.0],["2019-09-19",23.7776,23.9521,23.7169,23.9293,3692200.0],["2019-09-20",23.9824,24.0659,23.7852,24.0355,6037900.0],["2019-09-23",23.9369,24.119,23.9141,23.9672,2950800.0],["2019-09-24",24.0052,24.0355,23.8231,23.9597,5025600.0],["2019-09-25",23.9369,23.9673,23.5879,23.6334,5628200.0],["2019-09-26",23.7396,24.0659,23.6562,24.0583,3719600.0],["2019-09-27",24.0659,24.1873,23.8534,23.9748,3469500.0],["2019-09-30",24.0279,24.2024,23.8534,23.8914,6774700.0],["2019-10-01",23.8914,23.9369,23.6486,23.7548,3859600.0],["2019-10-02",23.7169,23.7548,23.1858,23.201,4546500.0],["2019-10-03",23.201,23.2389,22.943,23.1934,4346000.0],["2019-10-04",23.2085,23.4817,22.9885,23.4665,3376000.0],["2019-10-07",23.4058,23.4817,23.1706,23.3755,3384900.0],["2019-10-08",23.3299,23.3375,22.9202,22.9202,4880700.0],["2019-10-09",22.9885,23.1251,22.8368,22.9961,2789000.0],["2019-10-10",22.9506,23.2237,22.852,23.1858,4120600.0],["2019-10-11",23.4741,24.081,23.3755,23.8459,7113900.0],["2019-10-14",24.1645,24.7184,23.99,24.3921,13882700.0],["2019-10-15",24.3238,24.3618,23.9141,24.2176,10662100.0],["2019-10-16",23.9976,24.597,23.9369,24.5894,7266800.0],["2019-10-17",24.5287,24.5894,24.1569,24.3466,5082200.0],["2019-10-18",24.2859,24.4528,24.0962,24.3011,6166600.0],["2019-10-21",24.339,24.779,24.339,24.7715,3524600.0],["2019-10-22",24.7715,25.2267,24.5742,24.8397,5747700.0],["2019-10-23",24.8853,25.2419,24.8777,25.1736,4940900.0],["2019-10-24",25.2115,25.3708,24.9991,25.1356,4908300.0],["2019-10-25",25.0598,25.2191,24.9915,25.2039,3448000.0],["2019-10-28",25.0749,25.1963,24.9611,24.9915,3301200.0],["2019-10-29",24.9611,25.0522,24.817,25.0142,3131600.0],["2019-10-30",24.9308,25.2798,24.9308,25.257,3455900.0],["2019-10-31",25.2494,25.4239,25.0522,25.4088,5144300.0],["2019-11-01",25.4315,25.4922,25.2419,25.4846,3393100.0],["2019-11-04",25.4771,25.6667,25.2874,25.3936,4731300.0],["2019-11-05",25.3481,25.5681,25.1963,25.4695,7443800.0],["2019-11-06",25.4846,25.5529,25.166,25.2722,6519400.0],["2019-11-07",25.1887,25.3936,25.0598,25.2267,8650500.0],["2019-11-08",25.1888,25.5909,25.1053,25.5833,7032600.0],["2019-11-11",25.606,25.6364,25.386,25.515,4862500.0],["2019-11-12",25.515,25.6288,25.4315,25.5909,3765400.0],["2019-11-13",25.6212,25.6971,25.4846,25.6516,4269500.0],["2019-11-14",25.6743,25.7654,25.4846,25.5074,3897600.0],["2019-11-15",25.5681,25.7274,25.4998,25.7274,5102900.0],["2019-11-18",25.6819,25.9095,25.4619,25.5302,6882400.0],["2019-11-19",25.5605,25.5757,25.3557,25.4695,5148100.0],["2019-11-20",25.4922,25.6819,25.4164,25.6288,3554100.0],["2019-11-21",25.6212,25.6516,25.4012,25.5453,3395700.0],["2019-11-22",25.6364,25.6743,25.4543,25.6591,2500900.0],["2019-11-25",25.6516,25.8716,25.6364,25.6895,4922700.0],["2019-11-26",25.7198,25.8792,25.644,25.8716,4546600.0],["2019-11-27",25.8716,26.0461,25.7578,26.0233,3337700.0],["2019-11-29",26.0233,26.0992,25.7957,25.8185,2740000.0],["2019-12-02",25.8336,26.0385,25.7805,25.9398,3808800.0],["2019-12-03",25.9323,26.0233,25.8185,25.9398,3326400.0],["2019-12-04",25.8336,26.2965,25.8336,26.2206,4548100.0],["2019-12-05",26.213,26.2282,25.9474,26.0385,4462200.0],["2019-12-06",26.0081,26.2358,25.9854,26.0764,3408500.0],["2019-12-09",26.1632,26.3014,25.8637,25.8867,3349800.0],["2019-12-10",25.8867,25.9712,25.7869,25.9559,4720600.0],["2019-12-11",26.0327,26.1402,25.8407,25.9251,6615200.0],["2019-12-12",25.8714,26.1862,25.6564,25.8023,6157800.0],["2019-12-13",26.8006,27.5224,26.6854,27.3688,13346400.0],["2019-12-16",27.3688,27.8373,27.2613,27.8373,8429900.0],["2019-12-17",27.6376,27.8603,27.5224,27.6223,6270900.0],["2019-12-18",27.653,27.6683,27.3842,27.6223,5894900.0],["2019-12-19",27.5531,27.5915,27.1385,27.4303,6115800.0],["2019-12-20",27.5608,27.8296,27.4072,27.5147,8753800.0],["2019-12-23",27.5762,27.6146,27.1999,27.3842,3747200.0],["2019-12-24",27.4226,27.4456,27.2229,27.3535,1137500.0],["2019-12-26",27.3074,27.3535,27.0924,27.2844,2907200.0],["2019-12-27",27.2613,27.3074,27.1692,27.2767,1820900.0],["2019-12-30",27.2767,27.4149,27.2076,27.3919,2308300.0],["2019-12-31",27.4456,27.5685,27.3612,27.5531,4720800.0],["2020-01-02",27.6453,27.676,27.0617,27.1999,6116400.0],["2020-01-03",27.0002,27.2613,26.9618,27.1692,4105100.0],["2020-01-06",27.1077,27.292,27.054,27.1999,6201900.0],["2020-01-07",27.2306,27.292,26.9618,27.0156,4288200.0],["2020-01-08",27.1999,27.3381,27.0924,27.1692,5247100.0],["2020-01-09",27.1385,27.3458,27.1385,27.269,3266800.0],["2020-01-10",27.2537,27.5301,27.1999,27.2153,3422400.0],["2020-01-13",27.2229,27.4072,27.1385,27.2076,3974500.0],["2020-01-14",27.054,27.3304,26.9772,27.3228,3894800.0],["2020-01-15",27.3919,27.653,27.3304,27.5301,4044800.0],["2020-01-16",27.5685,27.676,27.4303,27.6146,4074400.0],["2020-01-17",27.6146,27.7221,27.438,27.7144,3887200.0],["2020-01-21",27.6683,27.7067,27.3535,27.6683,6298600.0],["2020-01-22",27.653,27.8142,27.5455,27.7758,3838400.0],["2020-01-23",27.7758,28.2366,27.6914,28.1905,4516600.0],["2020-01-24",28.1829,28.275,27.8526,28.0523,3157200.0],["2020-01-27",27.9678,28.106,27.676,27.7912,4128100.0],["2020-01-28",27.8987,28.2596,27.8987,28.1368,4266300.0],["2020-01-29",28.1982,28.2827,27.9985,28.2136,3994100.0],["2020-01-30",28.1675,28.1905,27.7298,28.0062,5710400.0],["2020-01-31",27.9525,28.0676,27.6606,27.7912,6017900.0],["2020-02-03",27.845,27.9601,27.6376,27.8373,5398200.0],["2020-02-04",27.8757,28.1214,27.676,27.6914,3999300.0],["2020-02-05",27.7067,28.0139,27.6914,27.9678,3704600.0],["2020-02-06",27.9985,28.106,27.7067,27.7067,2665600.0],["2020-02-07",27.6914,27.7758,27.5148,27.6607,3241300.0],["2020-02-10",27.7067,27.7682,27.6069,27.7374,2824800.0],["2020-02-11",27.8219,27.9601,27.7144,27.7758,3845000.0],["2020-02-12",27.7758,27.9832,27.7374,27.8603,2643900.0],["2020-02-13",27.8219,27.9678,27.7221,27.8603,3251400.0],["2020-02-14",27.9294,27.9601,26.8543,27.1615,8121000.0],["2020-02-18",27.1999,27.5762,27.0463,27.5762,7968900.0],["2020-02-19",27.5762,27.5762,26.9542,26.9542,4390600.0],["2020-02-20",26.9542,27.2537,26.862,27.1922,4594600.0],["2020-02-21",27.2229,27.5301,27.054,27.3535,4901100.0],["2020-02-24",27.2229,27.3458,26.9465,26.9695,5466800.0],["2020-02-25",27.0002,27.0847,26.5318,26.5472,4924300.0],["2020-02-26",26.5318,26.5625,25.5105,25.5258,7950900.0],["2020-02-27",25.3569,25.4567,23.798,23.798,10721500.0],["2020-02-28",23.368,23.6214,22.7229,23.0454,21535700.0],["2020-03-02",23.2758,24.443,23.2067,24.4277,9559000.0],["2020-03-03",24.4814,25.0267,23.7442,23.8364,8267000.0],["2020-03-04",24.0668,24.7272,24.0514,24.7118,5742700.0],["2020-03-05",24.5352,24.5352,24.0207,24.3279,6269100.0],["2020-03-06",23.6751,24.3509,23.3526,24.1973,8122100.0],["2020-03-09",23.1118,23.6409,22.2713,22.6526,8590500.0],["2020-03-10",23.1118,23.4775,22.1857,23.2129,8955100.0],["2020-03-11",23.0106,23.0106,22.4114,22.7616,8794500.0],["2020-03-12",21.5087,22.2558,20.466,20.7228,8893100.0],["2020-03-13",21.6332,21.8822,19.5944,21.3375,10610100.0],["2020-03-16",19.4543,19.9913,18.2637,18.4116,10176800.0],["2020-03-17",18.8707,20.0458,17.898,19.8823,10047800.0],["2020-03-18",18.7229,18.8941,16.435,17.7501,9380900.0],["2020-03-19",17.5323,17.8824,15.9915,16.8008,7016700.0],["2020-03-20",17.221,17.8824,15.2211,15.3067,15117700.0],["2020-03-23",15.1977,15.4857,14.1005,14.4663,12818600.0],["2020-03-24",15.3612,16.6062,15.1355,16.5284,9848800.0],["2020-03-25",16.5751,18.217,16.4973,17.2988,8497900.0],["2020-03-26",17.6334,19.4466,17.3922,19.1975,8470200.0],["2020-03-27",18.5439,20.2325,18.5205,19.7812,6977500.0],["2020-03-30",19.9602,20.2014,19.2754,20.1002,6449900.0],["2020-03-31",19.9212,20.108,19.1119,19.2053,5682900.0],["2020-04-01",18.4661,18.6295,17.4155,17.8202,6263200.0],["2020-04-02",17.4311,18.326,17.3922,17.8746,6068100.0],["2020-04-03",17.6801,17.8824,16.6529,16.9408,7589500.0],["2020-04-06",17.7813,18.7773,17.7112,18.6139,6121000.0],["2020-04-07",20.0691,20.2325,19.1042,19.1353,8724000.0],["2020-04-08",19.1431,20.2636,19.1431,20.0847,6783900.0],["2020-04-09",20.4348,21.6021,20.3103,20.7772,7492100.0],["2020-04-13",20.6216,20.6994,19.8512,20.1547,3829600.0],["2020-04-14",20.4426,20.785,20.1236,20.6372,6457400.0],["2020-04-15",19.8901,20.0458,19.3843,19.6567,4824400.0],["2020-04-16",19.6878,19.8901,19.2909,19.68,5262400.0],["2020-04-17",20.2092,20.6372,20.038,20.536,3907300.0],["2020-04-20",20.2247,20.2559,19.5788,19.6489,4663000.0],["2020-04-21",19.0653,19.5166,18.9174,19.1197,5006600.0],["2020-04-22",19.4855,19.8823,19.182,19.6956,4091400.0],["2020-04-23",19.7423,20.0613,19.4621,19.6022,3410400.0],["2020-04-24",19.7111,19.9446,19.3687,19.8356,3399300.0],["2020-04-27",19.9212,20.1236,19.8434,19.8823,4496300.0],["2020-04-28",20.3492,20.7228,20.0769,20.178,4335700.0],["2020-04-29",20.5749,20.6916,20.0224,20.3959,4301000.0],["2020-04-30",20.1936,20.2325,19.5166,19.7812,5810900.0],["2020-05-01",19.5088,19.5322,19.073,19.3532,4325200.0],["2020-05-04",19.2754,19.5166,19.0653,19.4232,4552200.0],["2020-05-05",19.5711,19.9913,19.5711,19.7189,4361500.0],["2020-05-06",19.7734,19.8279,18.8629,18.8941,4921400.0],["2020-05-07",19.0808,19.2987,18.8552,18.9018,5782300.0],["2020-05-08",19.3765,20.4348,19.2831,20.3181,6211400.0],["2020-05-11",19.7967,19.9757,19.2442,19.6489,4747200.0],["2020-05-12",19.7111,19.9835,19.3143,19.3376,5317100.0],["2020-05-13",19.2442,19.2754,18.6917,19.1042,7588000.0],["2020-05-14",18.8318,19.6722,18.4505,19.6411,6427500.0],["2020-05-15",19.4077,19.4388,18.7695,19.073,9986600.0],["2020-05-18",19.7734,20.606,19.6878,20.3337,5354700.0],["2020-05-19",20.217,20.287,19.7189,19.7267,4268700.0],["2020-05-20",19.9368,20.1703,19.8279,19.9135,3335900.0],["2020-05-21",19.8356,20.2559,19.8279,19.9991,4960000.0],["2020-05-22",19.9835,20.0224,19.7734,19.9602,3521000.0],["2020-05-26",20.5983,20.8161,20.3882,20.4504,4326700.0],["2020-05-27",20.9095,21.0885,20.4815,20.8084,5485500.0],["2020-05-28",21.1196,21.6332,20.9718,21.3531,6211800.0],["2020-05-29",21.4231,21.9367,21.1897,21.7422,8687400.0],["2020-06-01",21.7033,22.318,21.6332,22.1857,5799700.0],["2020-06-02",22.3491,22.7149,22.0768,22.6682,5398800.0],["2020-06-03",22.8939,23.4542,22.8238,23.283,5244100.0],["2020-06-04",23.1507,23.4853,22.9717,23.353,5500200.0],["2020-06-05",23.7654,24.0767,23.2985,23.3763,6795000.0],["2020-06-08",23.3763,23.9133,23.1662,23.851,9485000.0],["2020-06-09",23.3738,23.4526,22.2851,22.3798,8350200.0],["2020-06-10",22.3798,22.4193,21.7251,21.9775,8063400.0],["2020-06-11",21.2517,21.2991,20.4156,20.7942,8605900.0],["2020-06-12",21.2991,21.4411,20.5339,20.9441,6626600.0],["2020-06-15",20.5102,21.2754,20.3446,21.1334,5070200.0],["2020-06-16",21.8197,22.1589,21.2991,21.4411,6370400.0],["2020-06-17",21.5752,21.5831,21.0072,21.1729,4130400.0],["2020-06-18",21.0072,21.2991,20.9125,21.2044,3672400.0],["2020-06-19",21.6146,21.6225,20.5102,20.5102,12917400.0],["2020-06-22",20.5891,21.0466,20.4787,20.7863,7532100.0],["2020-06-23",20.9993,21.0624,20.242,20.3209,8388900.0],["2020-06-24",20.1552,20.2499,19.8081,20.1316,5697300.0],["2020-06-25",20.029,20.3525,19.9265,20.1868,7480400.0],["2020-06-26",20.1079,20.3998,19.6504,19.7766,9984000.0],["2020-06-29",20.029,20.3761,19.9896,20.3209,5352600.0],["2020-06-30",20.3524,20.5023,20.0211,20.384,7302100.0],["2020-07-01",20.3919,20.8179,20.2736,20.668,4034700.0],["2020-07-02",20.9283,21.0861,20.5654,20.6522,3536800.0],["2020-07-06",20.881,21.0309,20.3051,20.4156,4126000.0],["2020-07-07",20.1789,20.242,19.9265,20.0606,4530300.0],["2020-07-08",20.0527,20.384,19.9659,20.2893,3579400.0],["2020-07-09",19.9422,20.0054,19.0903,19.2481,8025700.0],["2020-07-10",19.3112,19.9896,19.3112,19.9186,4173100.0],["2020-07-13",19.9423,20.0921,19.7687,19.9186,3818200.0],["2020-07-14",19.9738,20.3919,19.9344,20.1474,4801000.0],["2020-07-15",20.4471,20.6286,20.242,20.2657,3817000.0],["2020-07-16",20.3209,20.5891,20.2183,20.3919,5182700.0],["2020-07-17",20.5576,20.6995,20.3998,20.5102,3771100.0],["2020-07-20",20.3682,20.4156,19.9186,20.0054,3881600.0],["2020-07-21",20.0606,20.3209,19.9107,20.0054,4365000.0],["2020-07-22",19.8791,20.668,19.6819,20.6364,5110000.0],["2020-07-23",20.5102,20.7311,20.3051,20.4392,3848500.0],["2020-07-24",20.5418,20.739,20.1158,20.2815,3350200.0],["2020-07-27",20.2262,20.2736,19.8081,19.9186,4141600.0],["2020-07-28",19.8081,20.5654,19.8081,20.4471,4699500.0],["2020-07-29",20.5576,20.6838,20.1789,20.6759,5001700.0],["2020-07-30",20.3761,20.9441,20.2499,20.9046,5192400.0],["2020-07-31",20.3761,21.0309,20.3761,20.9993,5851400.0],["2020-08-03",21.0388,21.1098,20.7784,20.9204,3289400.0],["2020-08-04",20.8494,21.3385,20.8258,21.1807,3806200.0],["2020-08-05",21.3149,21.3464,20.8889,20.9914,3197200.0],["2020-08-06",20.8337,20.952,20.7232,20.9046,6572000.0],["2020-08-07",20.8415,21.5436,20.8415,21.4095,4940700.0],["2020-08-10",21.7724,22.9005,21.6935,22.6007,8966900.0],["2020-08-11",22.8768,23.0819,22.2694,22.4271,7984100.0],["2020-08-12",22.5612,22.932,22.2851,22.7585,5107200.0],["2020-08-13",22.577,23.0346,22.4981,22.9715,7152700.0],["2020-08-14",22.8768,23.0503,22.79,22.9162,4047000.0],["2020-08-17",22.9005,23.1766,22.6401,22.719,7927300.0],["2020-08-18",22.6638,22.7032,22.2378,22.3561,4538800.0],["2020-08-19",22.1668,22.4902,22.0169,22.3561,4253700.0],["2020-08-20",22.2378,22.4271,22.0958,22.1037,3633400.0],["2020-08-21",22.1431,22.3325,22.0012,22.1195,3869400.0],["2020-08-24",22.1668,22.4035,21.9223,22.3798,3185100.0],["2020-08-25",22.4114,22.4271,21.9538,22.0248,4605300.0],["2020-08-26",21.8749,21.9933,21.591,21.8355,3276900.0],["2020-08-27",21.9223,22.1037,21.7251,21.8118,4396200.0],["2020-08-28",21.8355,21.8828,21.5121,21.8671,4268900.0],["2020-08-31",21.8828,21.9854,21.6777,21.7961,4849700.0],["2020-09-01",21.733,21.7566,21.4726,21.6383,3314600.0],["2020-09-02",21.6541,22.577,21.5357,22.4666,5157300.0],["2020-09-03",22.5455,22.7269,22.0485,22.3088,6223900.0],["2020-09-04",22.293,22.4824,21.8039,22.3167,4831200.0],["2020-09-08",22.3483,22.5691,21.9696,22.2694,5909800.0],["2020-09-09",22.4175,22.9379,22.1533,22.2173,7302300.0],["2020-09-10",22.1052,22.1693,21.753,21.841,4554300.0],["2020-09-11",21.9932,22.1773,21.849,22.0412,3840800.0],["2020-09-14",22.1693,22.5056,22.1453,22.3534,3891600.0],["2020-09-15",22.4815,22.6577,22.0812,22.1933,3732100.0],["2020-09-16",22.1773,22.6337,22.1293,22.4255,6347100.0],["2020-09-17",22.2494,22.4175,21.9051,22.0172,6794900.0],["2020-09-18",21.8651,21.9851,21.3366,21.4567,10507100.0],["2020-09-21",21.1845,21.3046,20.7922,21.0004,7228200.0],["2020-09-22",20.9443,21.1685,20.8643,21.0244,6707600.0],["2020-09-23",20.9924,21.1525,20.7362,20.7442,3627600.0],["2020-09-24",20.7122,20.9764,20.3919,20.8723,3755600.0],["2020-09-25",20.7282,21.2886,20.6961,21.1925,4280700.0],["2020-09-28",21.3847,21.5928,21.2726,21.3607,3559800.0],["2020-09-29",21.4968,21.9291,21.4087,21.5208,5496300.0],["2020-09-30",21.6969,21.9771,21.6249,21.785,6601300.0],["2020-10-01",21.9611,22.1453,21.809,22.0572,3904600.0],["2020-10-02",21.777,22.7537,21.7129,22.5856,5297400.0],["2020-10-05",22.7137,22.8979,22.5536,22.7698,3361300.0],["2020-10-06",22.8498,23.3302,22.6817,22.9779,4021000.0],["2020-10-07",23.138,23.2261,22.8899,23.026,2863500.0],["2020-10-08",23.114,23.3622,23.026,23.3062,3177400.0],["2020-10-09",23.4183,23.4903,23.018,23.1701,3634900.0],["2020-10-12",23.1621,23.3462,23.138,23.2101,2604400.0],["2020-10-13",23.138,23.138,22.5616,22.7938,2891000.0],["2020-10-14",22.8258,22.9939,22.6016,22.8018,2395100.0],["2020-10-15",22.6176,22.9619,22.6096,22.8578,3072400.0],["2020-10-16",22.8979,22.9859,22.6977,22.8899,3219200.0],["2020-10-19",22.9219,22.9779,22.1933,22.2333,4161600.0],["2020-10-20",22.3775,22.5776,22.2574,22.4735,3745800.0],["2020-10-21",22.4095,22.5696,22.2173,22.3374,4018900.0],["2020-10-22",22.2814,22.7778,22.0172,22.7618,3912200.0],["2020-10-23",22.9619,23.026,22.6417,22.9539,3360700.0],["2020-10-26",22.6977,23.1621,22.6417,23.1541,4670800.0],["2020-10-27",23.1461,23.2021,22.8338,22.8498,3748800.0],["2020-10-28",22.3855,22.6897,21.817,21.857,5380100.0],["2020-10-29",21.7289,22.3855,21.4007,22.0892,3876500.0],["2020-10-30",21.8811,22.1933,21.801,22.0172,3975400.0],["2020-11-02",22.2253,22.5856,22.0252,22.5056,4025900.0],["2020-11-03",22.7938,23.1941,22.7457,23.09,5571100.0],["2020-11-04",22.8738,23.114,22.3534,22.3534,4065100.0],["2020-11-05",22.5856,22.9059,22.2734,22.4655,2807600.0],["2020-11-06",22.4655,22.7698,21.9851,22.1052,3371400.0],["2020-11-09",22.8658,23.6825,22.7217,23.018,6559900.0],["2020-11-10",23.018,23.8666,23.0019,23.8106,6275800.0],["2020-11-11",23.8986,23.9867,23.4343,23.5464,3957800.0],["2020-11-12",23.2822,23.5544,22.9939,23.13,5704900.0],["2020-11-13",23.2181,24.0347,23.2181,23.8666,4260000.0],["2020-11-16",24.2909,24.4351,23.9947,24.2589,5334100.0],["2020-11-17",24.0748,24.2109,23.5384,23.6424,3690600.0],["2020-11-18",23.8026,24.1148,23.4103,23.4183,3943600.0],["2020-11-19",23.3782,23.5063,23.2021,23.4023,3757600.0],["2020-11-20",23.3782,23.5944,23.2982,23.3382,3504000.0],["2020-11-23",23.4183,24.0748,23.3462,24.0107,4245600.0],["2020-11-24",24.2669,24.6672,24.1869,24.5632,4997000.0],["2020-11-25",24.4591,24.4991,22.9939,23.5303,9237300.0],["2020-11-27",23.5784,23.6104,23.1781,23.3062,2645500.0],["2020-11-30",23.034,23.2181,22.7217,22.7537,7431800.0],["2020-12-01",22.8658,23.122,22.6337,22.7057,5316800.0],["2020-12-02",22.6176,22.9139,22.2413,22.8418,5595000.0],["2020-12-03",22.7778,22.9299,22.6256,22.7858,3527100.0],["2020-12-04",22.8098,23.018,22.7618,22.9059,5082200.0],["2020-12-07",22.8178,23.4503,22.8018,23.098,5592400.0],["2020-12-08",23.026,23.4103,22.9699,23.2581,4722400.0],["2020-12-09",23.2622,23.5302,23.1972,23.4571,4465600.0],["2020-12-10",23.4084,23.5059,22.8074,22.8398,4218700.0],["2020-12-11",22.7343,22.9292,22.7018,22.8074,4838400.0],["2020-12-14",22.9942,23.0916,22.385,22.4175,5661300.0],["2020-12-15",22.5881,22.7992,22.1901,22.6855,5551800.0],["2020-12-16",22.7505,22.8967,22.1657,22.1901,7328500.0],["2020-12-17",22.2632,22.5881,22.2144,22.2144,8698100.0],["2020-12-18",22.2144,22.4012,21.719,21.8895,12709200.0],["2020-12-21",21.5728,21.7108,21.2398,21.6946,8463800.0],["2020-12-22",21.6459,21.6702,21.3047,21.386,7583900.0],["2020-12-23",21.4915,21.9464,21.4266,21.7515,4984200.0],["2020-12-24",21.7271,21.8652,21.4834,21.8408,1985600.0],["2020-12-28",21.9626,22.2469,21.8652,22.1332,3770700.0],["2020-12-29",22.1982,22.4175,22.0926,22.1738,3599700.0],["2020-12-30",22.1088,22.5312,22.0845,22.4094,3618100.0],["2020-12-31",22.385,22.9211,22.3038,22.9048,4228400.0],["2021-01-04",22.9698,23.1079,22.2632,22.4012,5958500.0],["2021-01-05",22.3769,22.6124,22.1657,22.4256,3981700.0],["2021-01-06",22.6855,22.986,22.5718,22.8317,3764600.0],["2021-01-07",22.9617,22.986,22.4825,22.5312,4331000.0],["2021-01-08",22.5881,22.7261,22.4825,22.5881,3418800.0],["2021-01-11",22.4825,22.6693,22.4175,22.5556,3093400.0],["2021-01-12",22.4987,22.718,22.2875,22.7018,4462100.0],["2021-01-13",22.7261,22.9617,22.653,22.8155,3056100.0],["2021-01-14",22.8642,23.1566,22.6205,22.9129,2879900.0],["2021-01-15",22.848,23.246,22.7343,23.2053,3356200.0],["2021-01-19",23.2947,23.3028,22.848,22.8561,2617600.0],["2021-01-20",22.7667,22.8561,22.5962,22.718,4069700.0],["2021-01-21",22.5474,22.7261,22.3119,22.5474,3626600.0],["2021-01-22",22.4337,22.7018,22.3606,22.5962,2990600.0],["2021-01-25",22.45,23.2703,22.3769,22.8317,6237400.0],["2021-01-26",22.8398,23.0916,22.6124,22.9454,3469800.0],["2021-01-27",22.783,23.0998,22.5637,22.5799,6147000.0],["2021-01-28",22.653,23.2378,22.5556,22.848,3754600.0],["2021-01-29",22.6774,22.848,22.3931,22.4743,5880700.0],["2021-02-01",22.5393,22.8317,22.3931,22.7018,3274100.0],["2021-02-02",22.783,23.0835,22.6124,22.6124,3257300.0],["2021-02-03",22.5393,22.7505,22.4662,22.5718,2996200.0],["2021-02-04",22.5393,22.6855,22.4256,22.6612,3637400.0],["2021-02-05",22.8236,22.9292,22.6124,22.6368,3057000.0],["2021-02-08",22.7343,22.8723,22.4987,22.6368,3651400.0],["2021-02-09",22.6855,22.7749,22.5312,22.7018,2674100.0],["2021-02-10",22.9048,23.0348,22.653,22.7911,3347800.0],["2021-02-11",22.7586,22.8317,22.5718,22.6936,2455500.0],["2021-02-12",22.6368,22.8561,22.6124,22.7505,2777200.0],["2021-02-16",22.7424,22.9048,22.6043,22.7505,4097900.0],["2021-02-17",22.7749,22.8561,22.5962,22.7992,3095400.0],["2021-02-18",22.8886,23.051,22.5474,22.5556,4160700.0],["2021-02-19",22.5881,22.6287,22.4012,22.4825,4809700.0],["2021-02-22",22.5799,22.7261,22.2144,22.32,4922100.0],["2021-02-23",22.5556,22.653,22.2794,22.32,4701300.0],["2021-02-24",22.3363,22.4906,22.1738,22.3281,4365400.0],["2021-02-25",22.255,22.4662,21.8895,21.922,5451100.0],["2021-02-26",21.9789,21.987,21.2398,21.2722,9397600.0],["2021-03-01",21.5565,22.1738,21.5403,21.8408,5347300.0],["2021-03-02",21.8408,22.1901,21.7433,22.0439,4223300.0],["2021-03-03",21.9626,22.4175,21.8246,22.32,5061300.0],["2021-03-04",22.385,22.7992,22.2226,22.6693,7980100.0],["2021-03-05",22.718,23.0348,22.4987,22.9454,6099300.0],["2021-03-08",23.0673,23.4896,22.9617,22.9942,8932200.0],["2021-03-09",22.8087,22.9983,22.4295,22.4872,7907800.0],["2021-03-10",22.4378,22.7345,22.3141,22.6356,5511600.0],["2021-03-11",22.5449,22.7015,22.4048,22.4295,4542100.0],["2021-03-12",22.5614,22.9736,22.5449,22.8417,6049400.0],["2021-03-15",22.9323,23.2868,22.8911,23.2868,4459000.0],["2021-03-16",23.1879,23.4681,23.0477,23.328,7521100.0],["2021-03-17",23.328,23.4599,23.089,23.0972,5481700.0],["2021-03-18",23.6577,24.6139,23.5753,24.4738,14784900.0],["2021-03-19",24.4408,24.7293,23.971,24.3914,15130700.0],["2021-03-22",24.2925,24.3419,23.7567,23.9627,4794300.0],["2021-03-23",23.8721,23.9792,23.4434,23.5506,7494100.0],["2021-03-24",23.4187,23.8556,23.394,23.4269,5880200.0],["2021-03-25",23.5753,23.7731,23.2786,23.6825,4805000.0],["2021-03-26",23.7402,24.1441,23.6907,24.1276,5060000.0],["2021-03-29",24.0452,24.1688,23.7896,23.9545,4835200.0],["2021-03-30",23.9215,24.0699,23.8144,23.9627,3972500.0],["2021-03-31",23.9298,23.971,23.7072,23.7731,7358700.0],["2021-04-01",23.8226,23.8226,23.4764,23.7154,6332100.0],["2021-04-05",23.7567,23.905,23.6577,23.7484,5321100.0],["2021-04-06",23.7484,23.7814,23.5341,23.666,5973100.0],["2021-04-07",23.7154,23.9133,23.7154,23.905,4336900.0],["2021-04-08",23.8885,23.9215,23.6165,23.6742,3578300.0],["2021-04-09",23.6742,23.8061,23.5258,23.6083,4296900.0],["2021-04-12",23.699,23.8721,23.6165,23.6825,5401900.0],["2021-04-13",23.4929,23.7237,23.4269,23.666,7766600.0],["2021-04-14",23.5753,23.7402,23.5753,23.6907,6551300.0],["2021-04-15",23.699,23.9462,23.6742,23.8968,8462200.0],["2021-04-16",23.9875,24.1523,23.8721,24.0204,7476000.0],["2021-04-19",24.1441,24.1606,23.7154,23.8061,4997800.0],["2021-04-20",23.6907,23.9875,23.6825,23.905,5521600.0],["2021-04-21",23.9298,24.3502,23.905,24.2842,5880900.0],["2021-04-22",24.3502,24.3502,23.8556,23.8638,5040800.0],["2021-04-23",23.9215,24.0616,23.7896,24.0369,5070700.0],["2021-04-26",24.0781,24.1441,23.9792,24.0534,5838200.0],["2021-04-27",24.0039,24.0534,23.7896,23.8144,4656000.0],["2021-04-28",23.7731,23.9215,23.7402,23.905,4651500.0],["2021-04-29",23.9627,24.1523,23.9462,24.1276,5337100.0],["2021-04-30",24.1606,24.21,23.8968,24.0122,5281900.0],["2021-05-03",24.0617,24.2842,23.9875,24.0204,4278700.0],["2021-05-04",24.0699,24.1276,23.8721,23.971,3926500.0],["2021-05-05",23.9133,23.971,23.6248,23.8391,7489800.0],["2021-05-06",23.699,23.8556,23.4434,23.7731,6139400.0],["2021-05-07",23.6413,24.2512,23.633,24.1111,5034600.0],["2021-05-10",24.2512,24.482,24.1853,24.3007,4620200.0],["2021-05-11",24.3007,24.4903,24.0452,24.1853,7080900.0],["2021-05-12",24.21,24.2595,23.5753,23.5753,5712800.0],["2021-05-13",23.4929,24.0616,23.4929,23.938,4394100.0],["2021-05-14",24.0699,24.2265,24.0204,24.1193,3000000.0],["2021-05-17",24.1441,24.276,24.0122,24.0369,3953300.0],["2021-05-18",24.1523,24.276,24.0617,24.1771,5142000.0],["2021-05-19",24.1358,24.2512,23.8144,24.21,6679500.0],["2021-05-20",24.1935,24.3831,24.1441,24.1853,5401900.0],["2021-05-21",24.2265,24.3584,24.1606,24.3172,4152400.0],["2021-05-24",24.4491,24.5068,24.2595,24.276,2925900.0],["2021-05-25",24.276,24.3419,23.9875,23.9957,4010000.0],["2021-05-26",23.9957,24.0864,23.905,24.0287,3323200.0],["2021-05-27",24.1276,24.1358,23.9298,23.9462,6088200.0],["2021-05-28",24.0781,24.1194,23.8885,23.9957,3727600.0],["2021-06-01",24.0287,24.1111,23.8061,23.905,4022800.0],["2021-06-02",23.905,23.9875,23.7567,23.8638,4528000.0],["2021-06-03",23.8061,24.0369,23.7484,23.9215,4076200.0],["2021-06-04",23.9627,23.9875,23.8638,23.8968,3676800.0],["2021-06-07",23.9545,24.0369,23.9133,23.971,3840700.0],["2021-06-08",23.971,24.0287,23.699,23.8226,5936900.0],["2021-06-09",23.8184,24.3286,23.7682,24.2449,6790000.0],["2021-06-10",24.3202,24.4875,24.2282,24.3202,6032700.0],["2021-06-11",24.3453,24.5627,24.2617,24.5293,6016800.0],["2021-06-14",24.5293,24.6213,24.362,24.4707,4833000.0],["2021-06-15",24.4206,24.6631,24.3453,24.5042,3232400.0],["2021-06-16",24.5627,24.5711,23.969,23.9857,4524300.0],["2021-06-17",23.9355,24.1111,23.8101,23.9188,5129400.0],["2021-06-18",23.785,23.8017,23.0741,23.0908,9834700.0],["2021-06-21",23.1912,23.5424,23.141,23.5173,5373100.0],["2021-06-22",23.5257,23.6261,23.4003,23.4086,4638600.0],["2021-06-23",23.3668,23.4086,23.1828,23.2414,4170300.0],["2021-06-24",23.2915,23.4003,23.1828,23.3584,3241600.0],["2021-06-25",23.2581,23.6846,23.2581,23.6679,4665200.0],["2021-06-28",23.7515,23.7766,23.5508,23.6261,3125600.0],["2021-06-29",23.5842,23.7097,23.1494,23.2246,3851200.0],["2021-06-30",23.2832,23.4421,23.2079,23.3919,3990000.0],["2021-07-01",23.4672,23.7264,23.3166,23.6344,4416200.0],["2021-07-02",23.6093,23.6679,23.4923,23.6261,2602100.0],["2021-07-06",23.6762,23.7348,23.1744,23.5592,3899200.0],["2021-07-07",23.4337,23.5842,23.3166,23.5508,2943600.0],["2021-07-08",23.4253,23.5675,23.3417,23.5508,2916500.0],["2021-07-09",23.601,23.7933,23.5257,23.785,3634600.0],["2021-07-12",23.7013,23.785,23.5173,23.7264,2983000.0],["2021-07-13",23.6846,23.7097,23.3334,23.3584,3493800.0],["2021-07-14",23.325,23.6261,23.2163,23.4755,3463000.0],["2021-07-15",23.3919,23.6512,23.3835,23.5926,4606800.0],["2021-07-16",23.6344,24.0359,23.5592,23.9104,4317600.0],["2021-07-19",23.7431,23.9188,23.1995,23.4253,5057800.0],["2021-07-20",23.4421,23.8184,23.4086,23.5842,4377400.0],["2021-07-21",23.6762,23.8017,23.4923,23.4923,3028400.0],["2021-07-22",23.5006,23.5675,23.3501,23.4755,2715700.0],["2021-07-23",23.4755,23.693,23.4588,23.6344,2380900.0],["2021-07-26",23.6344,23.8017,23.5843,23.7264,2867500.0],["2021-07-27",23.6762,24.1028,23.5675,24.0359,4068300.0],["2021-07-28",24.0526,24.1362,23.7181,23.9104,4070200.0],["2021-07-29",23.9857,24.0191,23.8351,23.9104,2945000.0],["2021-07-30",23.9355,24.1279,23.6428,23.7264,6734000.0],["2021-08-02",23.7933,23.9606,23.7264,23.8017,3487900.0],["2021-08-03",23.8268,23.8937,23.6344,23.8853,4424000.0],["2021-08-04",23.7766,23.8351,23.5424,23.7766,4413400.0],["2021-08-05",23.877,24.1446,23.8351,24.1362,4264300.0],["2021-08-06",24.1948,24.6464,24.1111,24.4457,5810900.0],["2021-08-09",24.4624,24.4958,24.1697,24.2868,3706600.0],["2021-08-10",24.3118,24.3704,24.1697,24.178,4580500.0],["2021-08-11",24.2533,24.4457,24.1697,24.4289,4204600.0],["2021-08-12",24.3286,24.4457,24.2784,24.3202,3177100.0],["2021-08-13",24.3369,24.6464,24.27,24.5962,4104700.0],["2021-08-16",24.6464,24.8805,24.4875,24.546,3710100.0],["2021-08-17",24.4289,24.5544,24.2617,24.5377,3145900.0],["2021-08-18",24.546,24.5544,24.3118,24.4038,3448800.0],["2021-08-19",24.4038,24.7216,24.3537,24.4122,4378900.0],["2021-08-20",24.362,24.9056,24.2366,24.8722,9684200.0],["2021-08-23",24.8805,24.9056,24.3202,24.4122,5384500.0],["2021-08-24",24.4707,24.5209,24.2868,24.4457,4295000.0],["2021-08-25",24.3453,24.5878,24.2031,24.4373,6640800.0],["2021-08-26",24.4122,24.4791,24.2784,24.3118,3563100.0],["2021-08-27",24.3202,24.5209,24.3035,24.4373,3645600.0],["2021-08-30",24.4624,24.5209,24.3537,24.4038,3741500.0],["2021-08-31",24.3788,24.6297,24.3118,24.546,5413600.0],["2021-09-01",24.8304,25.1649,24.7384,25.1231,6343800.0],["2021-09-02",25.1649,25.4409,25.0813,25.4409,4136000.0],["2021-09-03",25.4074,25.4242,25.1482,25.1649,5290800.0],["2021-09-07",25.1649,25.3823,25.0394,25.1816,5859800.0],["2021-09-08",25.1816,25.6918,25.1147,25.4743,5810100.0],["2021-09-09",25.4871,25.6312,25.2327,25.2496,5144300.0],["2021-09-10",25.2836,25.3853,25.097,25.1055,4492600.0],["2021-09-13",25.3344,25.3599,24.9953,25.0462,4504900.0],["2021-09-14",25.1479,25.1818,24.8342,24.9105,5583200.0],["2021-09-15",24.8427,25.1733,24.8257,24.9783,4803700.0],["2021-09-16",24.9614,25.0207,24.6392,24.6731,5231600.0],["2021-09-17",24.5544,24.707,24.3,24.317,8434200.0],["2021-09-20",24.1728,24.495,24.0202,24.2661,5093500.0],["2021-09-21",24.3424,24.5035,24.0796,24.0965,6057700.0],["2021-09-22",24.1898,24.3339,24.0626,24.1474,4016700.0],["2021-09-23",24.1474,24.3933,24.0881,24.2068,4063000.0],["2021-09-24",24.2322,24.3763,24.0711,24.0965,2413100.0],["2021-09-27",24.1474,24.4357,24.0287,24.0457,4385400.0],["2021-09-28",24.0796,24.1983,23.8507,23.927,5323000.0],["2021-09-29",23.9439,24.3,23.927,24.1389,5202300.0],["2021-09-30",24.1474,24.1813,23.6302,23.6387,7471400.0],["2021-10-01",23.8676,23.91,23.6048,23.7065,5687600.0],["2021-10-04",23.6896,24.0711,23.6726,23.9863,5422900.0],["2021-10-05",24.0372,24.1898,23.91,23.9609,4113500.0],["2021-10-06",23.8337,24.2237,23.732,24.2068,6228600.0],["2021-10-07",24.2322,24.4272,24.0287,24.0796,5445600.0],["2021-10-08",24.0541,24.2661,24.0033,24.0457,3782900.0],["2021-10-11",24.0117,24.105,23.8507,23.9015,3557100.0],["2021-10-12",23.8931,24.1135,23.8422,23.9609,3065600.0],["2021-10-13",23.8676,24.1728,23.7743,24.1474,3312300.0],["2021-10-14",24.1728,24.4018,24.1389,24.3424,2662700.0],["2021-10-15",24.3848,24.529,24.3255,24.4611,4214900.0],["2021-10-18",24.2407,24.4018,24.1389,24.2068,3366900.0],["2021-10-19",24.3424,24.5205,24.3,24.495,3249600.0],["2021-10-20",24.5883,24.8681,24.5629,24.7748,3857000.0],["2021-10-21",24.6646,24.7748,24.5713,24.5968,2550900.0],["2021-10-22",24.6646,24.7918,24.5883,24.6985,2374200.0],["2021-10-25",24.6985,24.7579,24.5459,24.5883,2612300.0],["2021-10-26",24.5883,24.8681,24.5713,24.6646,3134300.0],["2021-10-27",24.7579,24.7833,24.529,24.5968,3247100.0],["2021-10-28",24.5629,24.6901,24.4696,24.6477,2440200.0],["2021-10-29",24.6222,24.7324,24.3085,24.4187,3132600.0],["2021-11-01",24.4611,24.8511,24.3509,24.8427,4603900.0],["2021-11-02",24.8851,24.9359,24.5968,24.7918,4394400.0],["2021-11-03",24.7155,24.9359,24.6901,24.8511,4103700.0],["2021-11-04",24.6901,24.9444,24.3255,24.495,4291800.0],["2021-11-05",24.5798,24.8596,24.3255,24.3509,5758800.0],["2021-11-08",24.4103,24.4442,24.1813,24.3085,4311700.0],["2021-11-09",24.3085,24.4526,24.2152,24.3763,3203900.0],["2021-11-10",24.4357,24.6392,24.3594,24.4018,4529200.0],["2021-11-11",24.2407,24.5205,24.2237,24.3848,4473900.0],["2021-11-12",24.4018,24.4357,24.2152,24.2492,4008700.0],["2021-11-15",24.4018,24.4781,24.3,24.4526,3277400.0],["2021-11-16",24.4526,24.5205,24.3255,24.3339,2982200.0],["2021-11-17",24.2322,24.3339,24.1135,24.1559,4391800.0],["2021-11-18",24.1305,24.2322,23.8846,23.9694,3698600.0],["2021-11-19",23.9015,24.0965,23.715,24.0796,5222000.0],["2021-11-22",24.0287,24.2831,23.8337,24.1728,5285300.0],["2021-11-23",24.2746,24.4611,24.0881,24.3594,3564900.0],["2021-11-24",24.3763,24.4103,24.2152,24.3,2442300.0],["2021-11-26",23.9354,24.1559,23.8676,23.893,3187100.0],["2021-11-29",23.9863,24.2152,23.9015,24.1135,3581300.0],["2021-11-30",23.9609,24.0965,23.5285,23.5963,10349000.0],["2021-12-01",23.8083,24.1644,23.6302,23.6472,6215000.0],["2021-12-02",23.7913,24.1813,23.7404,23.9354,6644400.0],["2021-12-03",24.0796,24.4357,24.0372,24.3,5498400.0],["2021-12-06",24.5629,25.0462,24.4866,24.7748,7068900.0],["2021-12-07",24.7494,24.9868,24.6561,24.8596,4787300.0],["2021-12-08",24.8596,24.9529,24.6901,24.7324,5305600.0],["2021-12-09",24.797,24.797,24.4357,24.5991,4280600.0],["2021-12-10",24.7023,24.754,24.5733,24.7109,4447800.0],["2021-12-13",24.5905,24.9346,24.5733,24.84,4002400.0],["2021-12-14",24.9432,24.9948,24.6593,24.797,5067300.0],["2021-12-15",24.8658,25.313,24.8056,25.1754,5994000.0],["2021-12-16",25.227,25.6055,25.1754,25.356,4831000.0],["2021-12-17",25.3302,25.5969,25.27,25.4248,12014100.0],["2021-12-20",25.141,25.4334,24.9776,25.3732,5376600.0],["2021-12-21",25.5366,25.7087,25.184,25.3044,4968700.0],["2021-12-22",25.2786,25.4248,25.1668,25.2958,5596300.0],["2021-12-23",25.3388,25.4936,25.2098,25.3044,2280900.0],["2021-12-27",25.3044,25.4506,25.1754,25.399,1994300.0],["2021-12-28",25.3904,25.6141,25.3646,25.6055,2066200.0],["2021-12-29",25.6227,25.7173,25.5711,25.6227,2835800.0],["2021-12-30",25.7087,25.8033,25.5969,25.7603,2367400.0],["2021-12-31",25.7259,25.9323,25.6485,25.8549,2547600.0],["2022-01-03",25.9323,25.9839,25.4764,25.9237,4911000.0],["2022-01-04",25.9151,26.0957,25.7517,25.7947,4885500.0],["2022-01-05",25.8377,26.0871,25.6571,25.8463,4098100.0],["2022-01-06",25.8463,25.9581,25.7001,25.8119,3271100.0],["2022-01-07",25.7431,26.1817,25.6313,26.0183,2942000.0],["2022-01-10",26.0355,26.1473,25.9065,26.0011,3645800.0],["2022-01-11",26.1215,26.1387,25.6485,25.7603,3995800.0],["2022-01-12",25.7861,25.9925,25.6571,25.7689,3988900.0],["2022-01-13",25.7603,25.9581,25.6657,25.8033,4125500.0],["2022-01-14",25.7689,25.8635,25.6227,25.7775,3439000.0],["2022-01-18",25.7345,25.8463,25.4592,25.7087,4203300.0],["2022-01-19",25.7517,25.8807,25.6141,25.6485,2827700.0],["2022-01-20",25.7517,25.9925,25.4936,25.5539,6648800.0],["2022-01-21",25.6743,25.7345,25.4334,25.5108,4493000.0],["2022-01-24",25.4162,25.5194,24.8658,25.4248,6592600.0],["2022-01-25",25.1926,25.5969,25.0722,25.4076,6426000.0],["2022-01-26",25.4764,25.6227,25.0206,25.1926,5841200.0],["2022-01-27",25.3302,25.5969,25.1324,25.2442,4354000.0],["2022-01-28",25.2012,25.5366,25.098,25.528,4706600.0],["2022-01-31",25.3302,25.5453,25.2528,25.528,6585000.0],["2022-02-01",25.4506,25.6055,25.2958,25.3904,3844900.0],["2022-02-02",25.399,25.6055,25.3302,25.5539,5032400.0],["2022-02-03",25.5453,25.6915,25.4334,25.528,3967500.0],["2022-02-04",25.3904,25.5366,25.098,25.2958,3617200.0],["2022-02-07",25.2442,25.3044,25.0636,25.1926,4537300.0],["2022-02-08",25.3044,25.4764,25.2356,25.399,3232100.0],["2022-02-09",25.4678,25.528,25.2872,25.399,3250500.0],["2022-02-10",25.2012,25.3474,24.7023,24.7711,4371400.0],["2022-02-11",24.7798,25.0206,24.5819,24.6507,5440900.0],["2022-02-14",24.7195,24.797,24.1777,24.3841,5099800.0],["2022-02-15",24.5045,24.6851,24.1949,24.2981,3699300.0],["2022-02-16",24.2723,24.4701,24.1519,24.2809,3948000.0],["2022-02-17",24.1691,24.3239,24.0057,24.2035,4807000.0],["2022-02-18",23.309,23.3778,22.1306,22.4489,23006700.0],["2022-02-22",22.1478,23.0939,22.1478,23.0595,14910300.0],["2022-02-23",23.0079,23.1971,22.3542,22.4489,12207300.0],["2022-02-24",22.251,22.5091,21.9758,22.3112,11208100.0],["2022-02-25",22.4231,22.9391,22.3628,22.7327,7561100.0],["2022-02-28",22.5951,22.6897,22.1392,22.5091,9759300.0],["2022-03-01",22.4661,22.5779,21.735,21.8898,8996700.0],["2022-03-02",21.8726,22.3542,21.8554,22.122,5567700.0],["2022-03-03",22.0962,22.6467,22.0962,22.3714,8169200.0],["2022-03-04",22.208,22.7757,22.122,22.7499,6365100.0],["2022-03-07",22.7671,22.8703,22.3542,22.4919,6896700.0],["2022-03-08",22.5435,23.0423,22.38,22.6123,9845900.0],["2022-03-09",23.271,23.4616,23.0196,23.1323,11856600.0],["2022-03-10",23.0456,23.245,22.751,23.037,9257600.0],["2022-03-11",23.011,23.3056,22.7596,22.7683,5728600.0],["2022-03-14",22.7683,23.0283,22.5169,22.6643,6518700.0],["2022-03-15",22.8116,23.0976,22.7683,22.9676,6830700.0],["2022-03-16",23.011,23.1583,22.8203,23.0716,7655900.0],["2022-03-17",23.0196,23.375,22.8983,23.219,7583900.0],["2022-03-18",23.141,23.349,23.0456,23.115,22608900.0],["2022-03-21",23.2276,23.3663,23.1236,23.3143,7992100.0],["2022-03-22",23.401,23.4876,23.0456,23.2796,6320400.0],["2022-03-23",23.323,23.4356,23.0803,23.3056,8577000.0],["2022-03-24",23.3923,23.687,23.297,23.687,5946200.0],["2022-03-25",23.6176,23.9903,23.6176,23.9123,5988700.0],["2022-03-28",23.8777,24.077,23.8343,24.0683,5566600.0],["2022-03-29",24.1377,24.6924,24.0683,24.649,7755100.0],["2022-03-30",24.6144,24.8744,24.5364,24.8744,7974300.0],["2022-03-31",24.8224,25.0217,24.7444,24.753,5864500.0],["2022-04-01",24.8224,25.1604,24.623,25.1517,6315000.0],["2022-04-04",24.571,24.935,24.3023,24.8744,6500600.0],["2022-04-05",24.9697,25.2384,24.831,24.883,8306100.0],["2022-04-06",25.0044,25.4811,24.8917,25.4724,8806100.0],["2022-04-07",25.4551,25.4637,24.987,25.2471,7182500.0],["2022-04-08",25.3424,25.3944,25.1084,25.2297,4928900.0],["2022-04-11",25.2471,25.3857,25.0304,25.0564,6451200.0],["2022-04-12",25.1084,25.1777,24.935,24.987,6006200.0],["2022-04-13",24.935,25.169,24.857,25.1084,5585300.0],["2022-04-14",25.1777,25.4117,25.0564,25.3077,5736600.0],["2022-04-18",25.3511,25.5331,25.2297,25.3251,6544100.0],["2022-04-19",25.4377,25.9057,25.3944,25.8537,6401100.0],["2022-04-20",26.0011,26.2438,25.9144,26.1484,5911600.0],["2022-04-21",26.0791,26.4778,25.9577,26.3218,5784100.0],["2022-04-22",26.3218,26.3304,25.8884,25.9057,7183700.0],["2022-04-25",25.9664,26.0184,25.4551,25.7931,7183300.0],["2022-04-26",25.7411,25.9577,25.3424,25.3511,5303700.0],["2022-04-27",25.3077,25.4811,25.039,25.0477,4322500.0],["2022-04-28",25.2124,25.3424,25.0304,25.2557,5286900.0],["2022-04-29",25.1431,25.1951,24.493,24.5364,5061200.0],["2022-05-02",24.6404,24.701,24.051,24.363,5218500.0],["2022-05-03",24.4237,24.7964,24.311,24.415,4963600.0],["2022-05-04",24.5364,25.0477,24.4497,25.039,6061700.0],["2022-05-05",24.6144,25.2211,24.493,24.961,5584200.0],["2022-05-06",24.8397,25.3944,24.727,25.3337,6842600.0],["2022-05-09",25.2297,25.2384,24.857,24.9524,5723000.0],["2022-05-10",24.9697,25.1864,24.1723,24.5104,6608500.0],["2022-05-11",24.5537,25.0564,24.4757,24.6144,5974500.0],["2022-05-12",24.623,24.701,24.337,24.5624,5770400.0],["2022-05-13",24.7444,25.0304,24.545,24.935,4521900.0],["2022-05-16",24.987,25.195,24.7964,25.117,3746800.0],["2022-05-17",25.2557,25.4897,24.9957,25.4724,4944200.0],["2022-05-18",25.5677,25.6284,25.3684,25.4551,5221400.0],["2022-05-19",25.3771,25.4637,24.9177,25.3164,5466500.0],["2022-05-20",25.3771,25.4724,24.935,25.3077,6121500.0],["2022-05-23",25.5677,25.7064,25.3511,25.6284,6783200.0],["2022-05-24",25.7064,25.9144,25.4291,25.8797,4219800.0],["2022-05-25",25.8624,25.9664,25.7671,25.9491,3743100.0],["2022-05-26",26.0011,26.4864,25.9837,26.2091,6128900.0],["2022-05-27",26.1224,26.4344,26.0791,26.3131,3861800.0],["2022-05-31",26.1311,26.4258,25.9404,26.1571,7768400.0],["2022-06-01",26.2611,26.2698,25.6024,25.9404,4503000.0],["2022-06-02",26.0531,26.1138,25.4984,25.9491,4864900.0],["2022-06-03",25.8624,26.0271,25.8017,25.8537,3692100.0],["2022-06-06",26.0011,26.0878,25.8277,25.9751,6456400.0],["2022-06-07",26.0011,26.5038,25.9057,26.5038,7534300.0],["2022-06-08",26.3911,26.5558,26.1051,26.1918,4899800.0],["2022-06-09",26.1658,26.3391,25.2384,25.2557,8447200.0],["2022-06-10",24.831,24.961,24.5537,24.5537,9216400.0],["2022-06-13",24.2763,24.363,23.3663,23.4703,7879900.0],["2022-06-14",23.4443,23.5396,22.3089,22.5603,9520100.0],["2022-06-15",22.7509,23.0456,22.4736,22.7683,9767700.0],["2022-06-16",22.4736,22.5169,22.1529,22.3089,9335100.0],["2022-06-17",22.2434,22.4969,21.8412,22.1734,14627300.0],["2022-06-21",22.2783,22.7942,22.2171,22.6018,6105100.0],["2022-06-22",22.4707,23.0652,22.4532,22.8816,5130700.0],["2022-06-23",22.9516,23.3188,22.9428,23.2663,3617300.0],["2022-06-24",23.3538,23.7035,23.2926,23.6773,6998800.0],["2022-06-27",23.6161,24.0183,23.5898,23.9221,2885200.0],["2022-06-28",24.0707,24.2194,23.7123,23.721,2592800.0],["2022-06-29",23.7647,23.8784,23.5112,23.6598,2736100.0],["2022-06-30",23.4674,23.8784,23.3887,23.721,4426800.0],["2022-07-01",23.8347,24.2981,23.686,24.2718,4956800.0],["2022-07-05",24.1232,24.1582,23.109,23.4587,5196700.0],["2022-07-06",23.5461,23.8259,23.3275,23.651,5579700.0],["2022-07-07",23.8434,24.0358,23.7123,23.8259,5399500.0],["2022-07-08",23.6948,23.8871,23.4937,23.7647,3660700.0],["2022-07-11",23.6773,23.9571,23.6423,23.8784,5252500.0],["2022-07-12",23.7909,24.0707,23.7035,23.8172,3718900.0],["2022-07-13",23.5898,23.8696,23.4237,23.6598,4619500.0],["2022-07-14",23.3188,23.7385,23.2751,23.7123,5571200.0],["2022-07-15",23.9571,24.0707,23.6248,24.0707,5039900.0],["2022-07-18",23.9658,24.1319,23.7472,23.7735,4524600.0],["2022-07-19",23.9221,24.0183,23.8434,23.9571,3546800.0],["2022-07-20",23.8434,23.9221,23.4325,23.7297,6812000.0],["2022-07-21",23.686,23.8259,23.6073,23.8172,3247100.0],["2022-07-22",23.9134,23.992,23.6685,23.8959,4375700.0],["2022-07-25",23.8609,24.3855,23.8609,24.3505,5895000.0],["2022-07-26",24.3505,24.5866,24.3505,24.5167,3732300.0],["2022-07-27",24.4467,24.6303,24.2893,24.5516,2850000.0],["2022-07-28",24.744,25.2424,24.6216,25.1724,4050400.0],["2022-07-29",25.1112,25.4347,25.0762,25.426,7245700.0],["2022-08-01",25.391,25.4872,25.1549,25.356,5194100.0],["2022-08-02",25.4172,25.6533,25.2598,25.4435,5049600.0],["2022-08-03",25.5047,25.6183,24.8576,25.3473,4627700.0],["2022-08-04",25.3823,25.4085,24.9451,25.0063,4938200.0],["2022-08-05",24.9801,25.015,24.368,24.5429,4444800.0],["2022-08-08",24.6565,24.8402,24.4642,24.6128,3774800.0],["2022-08-09",24.7178,24.9363,24.6391,24.9014,3873800.0],["2022-08-10",25.1025,25.3648,25.0413,25.356,4490600.0],["2022-08-11",25.3997,26.2129,25.3036,25.732,9743100.0],["2022-08-12",25.8981,26.5014,25.8369,26.4839,5968600.0],["2022-08-15",26.6238,26.7725,26.3265,26.755,6132200.0],["2022-08-16",26.685,27.061,26.6238,27.026,4910900.0],["2022-08-17",26.8599,27.096,26.8074,26.9561,4328500.0],["2022-08-18",26.9298,27.0348,26.8337,27.026,3130300.0],["2022-08-19",27.0348,27.0785,26.8074,26.9386,3974400.0],["2022-08-22",26.7637,26.79,26.344,26.4315,4461500.0],["2022-08-23",26.449,26.5276,26.3266,26.4315,3842400.0],["2022-08-24",26.4315,26.5364,26.2916,26.4227,4292200.0],["2022-08-25",26.4227,26.5451,26.2479,26.5276,2925800.0],["2022-08-26",26.5889,26.5976,26.038,26.0468,3055300.0],["2022-08-29",25.9418,26.3091,25.7407,26.1255,3769400.0],["2022-08-30",26.0992,26.1255,25.6096,25.662,3837500.0],["2022-08-31",25.6795,25.8019,25.3997,25.426,6104900.0],["2022-09-01",25.4085,25.6446,25.2249,25.6008,5123400.0],["2022-09-02",25.6446,25.9418,25.2686,25.3036,5449000.0],["2022-09-06",25.3648,25.4435,25.1025,25.1986,4321400.0],["2022-09-07",25.3298,25.9593,25.2773,25.8719,5423200.0],["2022-09-08",25.7794,26.1759,25.6472,26.0966,3786300.0],["2022-09-09",26.2463,26.3961,26.1142,26.2992,2538800.0],["2022-09-12",26.308,26.5811,26.2992,26.5723,4318000.0],["2022-09-13",26.2992,26.5283,25.8411,25.9203,4552400.0],["2022-09-14",25.9468,26.2816,25.8851,26.0966,2580600.0],["2022-09-15",25.9027,25.9908,25.4358,25.4446,4255500.0],["2022-09-16",25.4446,25.6384,25.3829,25.4798,7181000.0],["2022-09-19",25.4093,25.8675,25.33,25.8587,3811800.0],["2022-09-20",25.7706,25.7794,25.2772,25.4622,4554400.0],["2022-09-21",25.5679,25.7353,25.0305,25.0481,3405300.0],["2022-09-22",25.0745,25.1715,24.8807,25.0041,3716600.0],["2022-09-23",24.8102,24.8719,24.4314,24.8014,3823200.0],["2022-09-26",24.7309,24.8631,23.9909,24.2287,5229300.0],["2022-09-27",24.3433,24.4842,23.6913,23.8851,4447000.0],["2022-09-28",24.1759,24.2023,23.8323,24.1054,6588200.0],["2022-09-29",24.0349,24.0349,22.7574,22.8631,7619800.0],["2022-09-30",22.9512,23.0658,22.2816,22.3345,8235700.0],["2022-10-03",22.8455,23.2155,22.4843,22.96,9072800.0],["2022-10-04",23.0305,23.5503,22.9953,23.4887,4660000.0],["2022-10-05",23.1803,23.1803,22.6076,23.0129,3607600.0],["2022-10-06",23.0393,23.0658,22.3962,22.4138,6783600.0],["2022-10-07",22.2464,22.449,21.6561,21.7442,5686400.0],["2022-10-10",21.8323,22.0966,21.7618,21.9116,4291200.0],["2022-10-11",21.8059,21.9997,21.5327,21.7971,5799700.0],["2022-10-12",21.7442,21.8059,21.0746,21.1275,6491800.0],["2022-10-13",20.7839,21.8323,20.6781,21.7354,5565200.0],["2022-10-14",21.9116,22.0614,21.3125,21.5856,6065300.0],["2022-10-17",21.9204,22.22,21.8323,21.9292,3885100.0],["2022-10-18",22.2904,22.5371,22.2464,22.3697,4184800.0],["2022-10-19",22.123,22.4314,22.0173,22.3169,4962500.0],["2022-10-20",22.3345,22.4138,21.8411,22.0173,4805400.0],["2022-10-21",22.1583,22.7045,21.9821,22.634,6585100.0],["2022-10-24",22.8014,22.916,22.2993,22.4314,4930600.0],["2022-10-25",22.4931,23.1098,22.405,22.8719,5297100.0],["2022-10-26",22.9953,23.101,22.6164,22.6429,3578900.0],["2022-10-27",22.8014,23.1362,22.7662,22.8279,3487100.0],["2022-10-28",22.8455,23.3917,22.8455,23.3565,3162900.0],["2022-10-31",23.3213,23.471,23.145,23.3389,4934700.0],["2022-11-01",23.4534,23.4975,23.2596,23.4094,3519700.0],["2022-11-02",23.2596,23.6561,23.0129,23.0129,4986000.0],["2022-11-03",22.8719,23.568,22.7838,23.4182,4501800.0],["2022-11-04",23.5327,23.8323,23.286,23.7882,3519800.0],["2022-11-07",23.7706,23.9644,23.3213,23.5944,5080200.0],["2022-11-08",23.6737,23.9732,23.6296,23.8763,4489200.0],["2022-11-09",23.8058,23.8587,23.4799,23.5063,4394000.0],["2022-11-10",24.1318,24.4754,23.8323,24.4314,3490500.0],["2022-11-11",24.4402,24.4754,23.9997,24.1494,3381400.0],["2022-11-14",24.0525,24.2464,23.8763,23.8763,3853200.0],["2022-11-15",24.0878,24.4138,23.8675,24.2199,3505200.0],["2022-11-16",24.2111,24.7486,24.1759,24.5812,4910900.0],["2022-11-17",24.3257,24.3961,24.1142,24.3785,5050900.0],["2022-11-18",24.6516,24.7926,24.4666,24.7486,5060800.0],["2022-11-21",24.6781,24.9776,24.6781,24.8631,3819900.0],["2022-11-22",24.9952,25.4005,24.9952,25.3212,7618400.0],["2022-11-23",25.2508,25.6737,25.2508,25.6472,3532800.0],["2022-11-25",25.6825,25.8322,25.6825,25.7529,1675500.0],["2022-11-28",25.5856,25.6825,25.3917,25.6384,3875300.0],["2022-11-29",25.5063,25.7001,25.3653,25.5679,3419800.0],["2022-11-30",25.4798,26.0085,25.4358,26.0085,6749600.0],["2022-12-01",26.1318,26.2904,25.6825,25.8058,5050900.0],["2022-12-02",25.5503,25.7794,25.427,25.7089,2549200.0],["2022-12-05",25.5063,25.7618,25.3829,25.6208,3502300.0],["2022-12-06",25.6208,25.8675,25.4358,25.8146,4999000.0],["2022-12-07",25.7706,25.8146,25.4974,25.5327,3624800.0],["2022-12-08",25.5282,25.8834,25.5016,25.8035,2438500.0],["2022-12-09",25.7236,25.8745,25.617,25.7058,3676000.0],["2022-12-12",25.8301,26.1942,25.697,26.1498,3809500.0],["2022-12-13",26.4517,26.576,25.8124,26.0521,4933000.0],["2022-12-14",26.1232,26.5938,25.9811,26.1232,5122800.0],["2022-12-15",26.2031,26.3096,25.839,26.0699,5187000.0],["2022-12-16",25.8213,26.0344,25.4839,25.8657,11076800.0],["2022-12-19",25.9367,26.0788,25.6614,25.8479,4831700.0],["2022-12-20",25.8568,26.0255,25.7147,25.8923,3868300.0],["2022-12-21",25.9811,26.1676,25.9722,26.1054,4138700.0],["2022-12-22",26.0077,26.0344,25.5105,25.9101,6042100.0],["2022-12-23",25.839,26.2652,25.839,26.2297,2448300.0],["2022-12-27",26.3008,26.4428,26.132,26.3629,1967600.0],["2022-12-28",26.3984,26.5671,26.1054,26.1409,4268100.0],["2022-12-29",26.283,26.4251,26.2031,26.3363,2104100.0],["2022-12-30",26.3096,26.3363,25.6881,25.9456,3812400.0],["2023-01-03",26.0255,26.1232,25.4927,25.9278,5784700.0],["2023-01-04",26.061,26.8424,25.9811,26.576,7792100.0],["2023-01-05",26.3895,26.5139,25.9278,25.9633,6309900.0],["2023-01-06",26.2564,26.6293,26.1143,26.6026,5201300.0],["2023-01-09",26.5583,27.0111,26.5583,26.7891,5623300.0],["2023-01-10",26.7358,26.798,26.3895,26.7891,5476200.0],["2023-01-11",26.727,28.1832,26.7092,27.3485,12511000.0],["2023-01-12",27.384,27.535,27.2153,27.2775,6368000.0],["2023-01-13",27.0377,27.2597,26.8513,27.1798,3854500.0],["2023-01-17",27.2153,27.3752,27.0821,27.1621,4143000.0],["2023-01-18",27.1976,27.1976,26.3452,26.3807,3986600.0],["2023-01-19",26.3185,26.3274,25.8834,25.8834,3885600.0],["2023-01-20",25.8923,26.0521,25.5726,26.0344,4067400.0],["2023-01-23",25.9545,26.3096,25.7769,26.0344,2911400.0],["2023-01-24",25.9101,26.2475,25.6259,26.1853,3332600.0],["2023-01-25",25.9278,26.2031,25.8035,26.1942,3500200.0],["2023-01-26",26.1498,26.3807,25.9811,26.354,4778800.0],["2023-01-27",26.3096,26.4961,26.1676,26.3096,3075400.0],["2023-01-30",26.1853,26.4339,26.1232,26.1498,3087100.0],["2023-01-31",26.2031,26.4162,25.8745,26.283,17865800.0],["2023-02-01",26.1587,26.3718,25.6881,26.2919,7074300.0],["2023-02-02",26.3718,26.6737,26.0521,26.0965,4922200.0],["2023-02-03",25.8923,25.9101,25.1908,25.4483,4688500.0],["2023-02-06",25.3862,25.6437,25.2441,25.6082,3562700.0],["2023-02-07",25.4838,25.6703,25.2263,25.5282,3406800.0],["2023-02-08",25.4395,25.475,25.1198,25.1908,3033400.0],["2023-02-09",25.253,25.3595,24.8445,24.9156,3481000.0],["2023-02-10",24.96,25.4661,24.88,25.4483,2840900.0],["2023-02-13",25.4306,25.6259,25.3773,25.5815,3086900.0],["2023-02-14",25.5282,25.6881,25.2619,25.3418,2960900.0],["2023-02-15",25.2352,25.5638,25.1731,25.4661,3877900.0],["2023-02-16",25.324,25.4483,24.9777,25.2619,5584300.0],["2023-02-17",25.2441,25.8745,25.1464,25.5815,7645300.0],["2023-02-21",25.0488,25.3329,24.6758,24.7025,13507900.0],["2023-02-22",24.8712,25.0221,24.516,24.6048,9842500.0],["2023-02-23",24.6048,24.7913,24.3473,24.738,7867800.0],["2023-02-24",24.6492,24.6936,24.3384,24.587,5296300.0],["2023-02-27",24.5959,25.0044,24.4272,24.4627,5525700.0],["2023-02-28",24.445,24.5782,24.0276,24.0365,5261600.0],["2023-03-01",23.8056,23.9655,23.6014,23.6902,6145700.0],["2023-03-02",23.6902,24.1342,23.6014,24.0809,5263900.0],["2023-03-03",24.2763,24.3473,23.9211,24.3207,4726100.0],["2023-03-06",24.3206,24.4716,24.2851,24.4006,5766000.0],["2023-03-07",24.4183,24.4627,23.7879,23.8678,3996000.0],["2023-03-08",23.9122,24.0987,23.7612,23.9744,7130900.0],["2023-03-09",24.0371,24.2073,23.7056,23.8131,5180700.0],["2023-03-10",23.8668,23.9206,23.3024,23.5174,6167400.0],["2023-03-13",23.3114,24.5567,23.2666,23.9744,8740300.0],["2023-03-14",24.1983,24.3686,23.9116,24.1804,5399600.0],["2023-03-15",24.0281,24.709,23.9564,24.4044,9166400.0],["2023-03-16",24.27,24.4492,23.9385,24.3686,9987700.0],["2023-03-17",24.2073,24.3596,23.8758,24.0371,10608400.0],["2023-03-20",24.1446,24.5567,24.0729,24.4313,6249300.0],["2023-03-21",24.5298,24.5298,23.6697,23.9923,5933400.0],["2023-03-22",23.9206,24.0819,23.5085,23.5264,4027200.0],["2023-03-23",23.5802,23.7056,23.1053,23.2128,4820300.0],["2023-03-24",23.2128,24.0012,23.1949,23.9923,5873800.0],["2023-03-27",24.0729,24.3417,24.0729,24.1535,6388900.0],["2023-03-28",24.2073,24.5567,24.055,24.27,4867500.0],["2023-03-29",24.4402,24.8255,24.4313,24.6642,7405400.0],["2023-03-30",24.7627,24.8882,24.6104,24.6821,4242000.0],["2023-03-31",24.7269,24.9061,24.6104,24.8971,4419700.0],["2023-04-03",24.7896,24.9061,24.4671,24.709,6059600.0],["2023-04-04",24.6911,24.7,24.4761,24.6821,4549400.0],["2023-04-05",24.7717,25.4347,24.718,25.4257,5286300.0],["2023-04-06",25.5422,25.6407,25.3092,25.578,4524900.0],["2023-04-10",25.4795,25.6766,25.2465,25.6586,4155900.0],["2023-04-11",25.6855,25.9185,25.5691,25.8289,7556800.0],["2023-04-12",25.9722,25.9722,25.6049,25.6766,4931400.0],["2023-04-13",25.5601,25.8557,25.3809,25.7662,5796100.0],["2023-04-14",25.6049,25.7214,25.4078,25.5959,3860000.0],["2023-04-17",25.6855,25.8468,25.4884,25.7303,3684300.0],["2023-04-18",25.6318,25.7214,25.3988,25.5243,4336500.0],["2023-04-19",25.5959,25.8378,25.5243,25.7124,3213300.0],["2023-04-20",25.7572,25.7572,25.4705,25.6228,3864300.0],["2023-04-21",25.802,25.8916,25.5153,25.7034,2440000.0],["2023-04-24",25.7751,25.7751,25.5243,25.6855,3972000.0],["2023-04-25",25.6587,25.8289,25.5959,25.7124,3760300.0],["2023-04-26",25.5153,25.6945,25.2555,25.3809,3007300.0],["2023-04-27",25.3988,25.7841,25.3988,25.7751,4373000.0],["2023-04-28",25.7393,25.8737,25.6049,25.7303,3968800.0],["2023-05-01",25.7303,26.017,25.6586,25.7751,5339700.0],["2023-05-02",25.7572,25.802,25.2465,25.5332,4532100.0],["2023-05-03",25.6587,25.8289,25.4795,25.5243,4270300.0],["2023-05-04",25.7214,25.8558,25.3899,25.7124,5248900.0],["2023-05-05",25.6407,25.8289,25.4347,25.7572,5717300.0],["2023-05-08",25.6945,25.9185,25.5691,25.6139,4194200.0],["2023-05-09",25.5243,25.6855,25.4168,25.5691,5482100.0],["2023-05-10",25.7482,25.9095,25.5511,25.7662,4855700.0],["2023-05-11",25.7124,25.7393,25.3182,25.4347,4208700.0],["2023-05-12",25.578,25.6766,25.2465,25.4884,5434700.0],["2023-05-15",25.5153,25.578,25.0136,25.2107,5341000.0],["2023-05-16",25.2286,25.2824,24.7,24.7,4863900.0],["2023-05-17",24.7896,24.8255,24.5388,24.7269,5414000.0],["2023-05-18",24.485,24.5298,24.2521,24.3865,6442300.0],["2023-05-19",24.5119,24.6732,24.2431,24.2431,4385100.0],["2023-05-22",24.2969,24.4402,24.0639,24.2162,4581900.0],["2023-05-23",24.1804,24.4133,23.9564,23.9923,4542600.0],["2023-05-24",23.9923,24.0998,23.6339,23.6877,4958700.0],["2023-05-25",23.5802,23.616,23.2308,23.2935,4913300.0],["2023-05-26",23.2845,23.3024,23.0426,23.3024,6114700.0],["2023-05-30",23.3203,23.616,23.2935,23.3741,5754500.0],["2023-05-31",23.3651,23.6966,23.2218,23.4727,8913500.0],["2023-06-01",23.5533,23.5533,23.2397,23.3831,8393200.0],["2023-06-02",23.3114,23.8131,23.2487,23.7593,6290800.0],["2023-06-05",23.7593,23.9654,23.7056,23.8579,3939100.0],["2023-06-06",23.9833,24.046,23.7504,23.8221,5706300.0],["2023-06-07",23.8937,24.261,23.6877,24.1894,4412600.0],["2023-06-08",24.1351,24.2798,23.9815,24.2617,4193300.0],["2023-06-09",24.2707,24.325,24.1171,24.2436,3949000.0],["2023-06-12",24.2707,24.3702,24.0628,24.2346,3864900.0],["2023-06-13",24.0628,24.334,23.9905,24.3159,3881300.0],["2023-06-14",24.4063,24.5961,24.2526,24.2798,4011700.0],["2023-06-15",24.3792,24.4696,24.2075,24.4154,4539500.0],["2023-06-16",24.3792,24.6413,24.3792,24.3973,8313100.0],["2023-06-20",24.325,24.3702,24.0809,24.1351,4522700.0],["2023-06-21",24.0267,24.3611,23.7645,24.3069,3977300.0],["2023-06-22",24.3702,24.4063,23.9905,24.1532,3744200.0],["2023-06-23",24.1894,24.1984,23.7645,23.8459,5277000.0],["2023-06-26",23.9634,24.0628,23.6922,23.9815,5035100.0],["2023-06-27",23.9905,24.108,23.9363,24.0719,3630800.0],["2023-06-28",24.0628,24.0628,23.6109,23.6832,3998800.0],["2023-06-29",23.5566,23.7736,23.421,23.6651,5390100.0],["2023-06-30",23.656,23.9272,23.647,23.9182,4617700.0],["2023-07-03",23.8368,24.1261,23.7736,24.108,2550000.0],["2023-07-05",23.9815,24.3882,23.9363,24.1532,4316500.0],["2023-07-06",23.9724,24.0628,23.8188,24.0086,3526600.0],["2023-07-07",23.8911,23.9272,23.6651,23.6922,4833600.0],["2023-07-10",23.6289,23.8097,23.3306,23.4662,4977500.0],["2023-07-11",23.4481,23.7736,23.421,23.7736,4405300.0],["2023-07-12",23.9363,24.1803,23.8278,24.1261,4335600.0],["2023-07-13",24.0719,24.2707,24.0267,24.2707,3952800.0],["2023-07-14",24.1623,24.2798,23.9995,24.1894,4227200.0],["2023-07-17",24.1532,24.2526,23.882,23.9092,4928600.0],["2023-07-18",23.9363,24.1623,23.5566,23.7916,4745800.0],["2023-07-19",23.8368,24.4063,23.8188,24.4063,7577800.0],["2023-07-20",24.5057,24.786,24.2707,24.7589,6648100.0],["2023-07-21",24.8583,25.256,24.7769,25.2108,6530700.0],["2023-07-24",25.247,25.247,24.8944,25.1295,5753900.0],["2023-07-25",25.1295,25.3464,25.0571,25.2831,4268300.0],["2023-07-26",25.2379,25.5634,25.1927,25.3645,3992100.0],["2023-07-27",25.2831,25.3826,24.8131,24.8492,5730900.0],["2023-07-28",25.012,25.0572,24.7046,24.8221,3600400.0],["2023-07-31",24.9306,24.9487,24.7227,24.8854,4124200.0],["2023-08-01",24.8583,24.9758,24.6413,24.7046,8866400.0],["2023-08-02",24.5509,24.786,24.4877,24.7046,4649600.0],["2023-08-03",24.6775,24.7317,24.0628,24.0719,5704300.0],["2023-08-04",24.0809,24.2798,23.4753,23.5747,6182200.0],["2023-08-07",23.6289,23.7826,23.5928,23.6018,4788500.0],["2023-08-08",23.5837,23.647,23.2854,23.5928,4882600.0],["2023-08-09",23.6018,23.9724,23.5837,23.7103,4409700.0],["2023-08-10",23.8188,23.9995,23.4843,23.5928,4916500.0],["2023-08-11",23.6741,23.7012,23.5476,23.6651,2709100.0],["2023-08-14",23.5928,23.638,23.3939,23.5205,4513100.0],["2023-08-15",23.3306,23.3758,23.0233,23.0323,4008300.0],["2023-08-16",23.0956,23.1408,22.9058,22.9239,5334600.0],["2023-08-17",22.9148,23.1318,22.725,22.734,5741000.0],["2023-08-18",22.6979,22.9419,22.6617,22.8696,4634700.0],["2023-08-21",22.7792,23.0052,22.5171,22.7973,3761100.0],["2023-08-22",22.7792,22.9329,22.7069,22.8696,3328100.0],["2023-08-23",22.96,22.9962,22.6798,22.7883,3320700.0],["2023-08-24",22.8154,23.1408,22.6256,22.6346,3586400.0],["2023-08-25",22.6527,22.9329,22.6527,22.8425,3950400.0],["2023-08-28",22.8425,23.0323,22.7611,22.8425,3606500.0],["2023-08-29",22.8425,22.9962,22.734,22.8425,3593200.0],["2023-08-30",22.8244,22.9691,22.7069,22.8063,3045500.0],["2023-08-31",22.8877,22.9148,22.5171,22.5261,4397400.0],["2023-09-01",22.7069,22.716,22.1736,22.3815,6259100.0],["2023-09-05",22.3273,22.3725,21.8572,21.9566,6810600.0],["2023-09-06",22.0651,22.1555,21.8753,22.0561,5339800.0],["2023-09-07",22.2204,22.5764,22.12,22.3847,5386100.0],["2023-09-08",22.4212,22.6312,22.3665,22.5947,5274700.0],["2023-09-11",22.5673,22.9416,22.5673,22.8503,5022400.0],["2023-09-12",22.8503,22.9964,22.7134,22.8868,4858500.0],["2023-09-13",22.9416,23.1972,22.8412,23.1607,5037100.0],["2023-09-14",23.2885,23.4802,23.2429,23.4437,3772700.0],["2023-09-15",23.3707,23.5441,23.3433,23.4255,7311700.0],["2023-09-18",23.4528,23.4894,23.1881,23.4346,3880800.0],["2023-09-19",23.4802,23.6172,23.2794,23.2885,3484300.0],["2023-09-20",23.3981,23.6446,23.252,23.4346,3257100.0],["2023-09-21",23.3524,23.4437,23.0512,23.0512,4871400.0],["2023-09-22",22.969,23.2064,22.8321,22.9416,3309500.0],["2023-09-25",22.7955,22.8777,22.6586,22.8229,3179700.0],["2023-09-26",22.7042,22.7408,22.0561,22.1565,4767500.0],["2023-09-27",22.0743,22.2204,21.8552,21.8552,4435800.0],["2023-09-28",21.983,21.983,21.3075,21.344,8641000.0],["2023-09-29",21.5357,21.7366,21.271,21.5083,6497700.0],["2023-10-02",21.4079,21.4079,20.4037,20.5863,11611500.0],["2023-10-03",20.4402,21.061,20.2668,20.9788,9309200.0],["2023-10-04",20.6776,21.0884,20.5406,20.9149,7780700.0],["2023-10-05",20.8875,21.0975,20.6593,20.9606,6374500.0],["2023-10-06",20.705,21.5266,20.4128,21.3988,9265200.0],["2023-10-09",21.3988,21.6909,21.3075,21.6818,5399500.0],["2023-10-10",21.7,21.8735,21.6453,21.7822,6897000.0],["2023-10-11",21.8644,22.0652,21.7183,22.0104,4608300.0],["2023-10-12",21.9465,21.9557,21.3531,21.5905,6906000.0],["2023-10-13",21.7822,21.8826,21.5266,21.8096,4728700.0],["2023-10-16",21.8826,22.1565,21.6727,22.0743,4375000.0],["2023-10-17",21.9009,22.1382,21.8461,22.1017,3690300.0],["2023-10-18",22.0652,22.1291,21.7,21.9739,5020500.0],["2023-10-19",21.9465,22.1839,21.7457,21.7457,5111300.0],["2023-10-20",21.7548,21.9374,21.6818,21.6909,6929800.0],["2023-10-23",21.4353,21.8552,21.3257,21.6179,7318600.0],["2023-10-24",21.8005,22.1291,21.7274,22.0378,8334200.0],["2023-10-25",22.0196,22.3026,21.9009,22.2569,7413600.0],["2023-10-26",22.3208,22.6951,22.2934,22.5856,8125200.0],["2023-10-27",22.5034,22.6038,22.0378,22.1656,7560300.0],["2023-10-30",22.1839,22.4669,22.0013,22.2661,4142100.0],["2023-10-31",22.3026,22.476,22.1291,22.4304,5437400.0],["2023-11-01",22.4943,22.7864,22.2387,22.5491,13290300.0],["2023-11-02",22.7043,23.3068,22.6221,22.896,10167800.0],["2023-11-03",23.3068,23.3889,23.0603,23.1607,6263900.0],["2023-11-06",23.1333,23.2155,22.9416,22.9599,7230300.0],["2023-11-07",23.0238,23.7815,22.9507,23.6719,17500200.0],["2023-11-08",23.4894,23.7358,23.0968,23.4163,9414600.0],["2023-11-09",23.4163,23.4528,23.0055,23.0055,5901600.0],["2023-11-10",23.1972,23.2155,23.0146,23.1333,3831600.0],["2023-11-13",23.1242,23.1607,22.759,22.7773,3894800.0],["2023-11-14",23.179,23.5898,23.179,23.4985,6503800.0],["2023-11-15",23.4163,23.7176,23.4163,23.5533,7560400.0],["2023-11-16",23.7267,23.9549,23.6445,23.7541,7931200.0],["2023-11-17",23.891,23.9458,23.7358,23.818,5279800.0],["2023-11-20",23.7358,23.9367,23.5715,23.891,5152900.0],["2023-11-21",23.9549,24.028,23.7815,24.0188,7679500.0],["2023-11-22",24.1193,24.1375,23.8271,23.9549,4851700.0],["2023-11-24",23.8637,24.028,23.8089,24.0188,1951200.0],["2023-11-27",24.0188,24.0645,23.8454,23.9549,6601300.0],["2023-11-28",23.9732,24.2197,23.8728,24.0919,6452900.0],["2023-11-29",24.0645,24.101,23.6993,23.7632,5782900.0],["2023-11-30",23.7358,23.9276,23.6446,23.8454,7320800.0],["2023-12-01",23.8271,24.2014,23.7358,24.174,5803200.0],["2023-12-04",23.9915,24.3019,23.9549,24.0645,4178600.0],["2023-12-05",24.0645,24.0645,23.6172,23.7541,7373500.0],["2023-12-06",23.8728,24.0736,23.7541,24.0371,6802600.0],["2023-12-07",24.0924,24.1753,23.9542,24.0371,3732600.0],["2023-12-08",24.0279,24.0463,23.7331,24.0095,4743100.0],["2023-12-11",23.8713,24.2951,23.8528,24.2582,6871200.0],["2023-12-12",24.3227,24.3227,24.0371,24.1108,4539000.0],["2023-12-13",24.1016,25.1611,23.991,25.1243,9514100.0],["2023-12-14",25.3269,25.5112,24.8939,24.9124,9426500.0],["2023-12-15",24.6636,24.8018,24.3872,24.7834,19912500.0],["2023-12-18",24.7926,24.8755,24.6452,24.7097,7730300.0],["2023-12-19",24.8202,24.9031,24.6267,24.7649,8630900.0],["2023-12-20",24.7189,24.7834,24.3135,24.3319,6088000.0],["2023-12-21",24.4701,24.553,24.1385,24.3135,3340100.0],["2023-12-22",24.4056,24.8663,24.378,24.7097,7840900.0],["2023-12-26",24.6452,24.9953,24.6452,24.8571,3862800.0],["2023-12-27",24.8755,24.94,24.7742,24.9124,4851800.0],["2023-12-28",24.9124,25.1058,24.8663,25.0137,5019700.0],["2023-12-29",24.9308,25.069,24.8202,24.9676,3459800.0],["2024-01-02",24.8755,25.3914,24.8479,25.3454,6433900.0],["2024-01-03",25.3362,25.5389,25.2532,25.4836,6852200.0],["2024-01-04",25.5665,25.7323,25.4007,25.4467,5214400.0],["2024-01-05",25.3454,25.6678,25.327,25.5665,5119400.0],["2024-01-08",25.5849,25.7968,25.4559,25.7876,5669100.0],["2024-01-09",25.6126,25.76,25.5481,25.631,3671100.0],["2024-01-10",25.6126,25.6218,25.3914,25.4375,3171100.0],["2024-01-11",25.3362,25.373,24.7742,24.8939,4087500.0],["2024-01-12",25.115,25.1427,24.8663,24.9492,4199400.0],["2024-01-16",24.811,24.9492,24.6728,24.7005,3982600.0],["2024-01-17",24.4609,24.7281,24.0832,24.2582,4709700.0],["2024-01-18",24.1477,24.1569,23.6778,23.8897,7381300.0],["2024-01-19",23.9266,24.0555,23.7146,23.9634,5337100.0],["2024-01-22",23.9634,24.1753,23.7239,23.7791,5589200.0],["2024-01-23",23.8252,23.8252,23.5027,23.6962,7038400.0],["2024-01-24",23.8621,23.8805,23.4014,23.4383,4336300.0],["2024-01-25",23.7607,23.8436,23.5304,23.7976,2991300.0],["2024-01-26",23.8252,23.8989,23.7423,23.8528,2671500.0],["2024-01-29",23.8528,24.0279,23.7331,23.9542,3174100.0],["2024-01-30",23.8897,24.1108,23.7607,23.9726,4237900.0],["2024-01-31",24.1569,24.4425,23.991,24.1385,6314200.0],["2024-02-01",24.074,24.4886,23.9634,24.4793,5334100.0],["2024-02-02",24.2122,24.3964,23.7791,24.0003,4400300.0],["2024-02-05",23.7607,23.9358,23.5396,23.6041,5610600.0],["2024-02-06",23.5857,23.7607,23.4843,23.6686,5876800.0],["2024-02-07",23.816,23.8621,23.6409,23.6594,4842900.0],["2024-02-08",23.5027,23.6409,23.3553,23.6409,3780400.0],["2024-02-09",23.5857,23.8528,23.5212,23.8344,5478800.0],["2024-02-12",23.8528,24.249,23.7515,24.2306,4485400.0],["2024-02-13",24.0924,24.2306,23.5857,24.0003,9522900.0],["2024-02-14",24.0924,24.12,23.9173,24.0003,7129600.0],["2024-02-15",24.1016,24.4978,24.1016,24.378,9455700.0],["2024-02-16",24.3319,24.7005,24.0555,24.5438,9228400.0],["2024-02-20",24.4886,24.6452,24.3504,24.3596,6267300.0],["2024-02-21",24.5162,24.7926,24.4056,24.7742,4404600.0],["2024-02-22",24.6175,24.7649,24.4056,24.7373,5406600.0],["2024-02-23",24.7649,24.8571,24.6452,24.6912,4238600.0],["2024-02-26",24.5162,24.5715,24.0924,24.1477,3196900.0],["2024-02-27",24.2582,24.378,24.1477,24.3504,3953600.0],["2024-02-28",24.3043,24.378,24.1385,24.1753,4078100.0],["2024-02-29",24.2767,24.4793,24.0832,24.2951,6782600.0],["2024-03-01",24.2582,24.2582,23.8344,24.0832,7430200.0],["2024-03-04",23.945,24.6728,23.9173,24.636,5565800.0],["2024-03-05",24.7557,25.115,24.553,24.6544,6271400.0],["2024-03-06",24.8479,24.9953,24.6728,24.7373,3963200.0],["2024-03-07",24.968,25.1448,24.8564,25.0052,5992200.0],["2024-03-08",25.3494,25.3773,25.0517,25.2843,6247800.0],["2024-03-11",25.2192,25.489,25.1634,25.3494,4479000.0],["2024-03-12",25.2099,25.3866,25.0331,25.0424,3819800.0],["2024-03-13",25.1448,25.3494,24.9959,25.0796,3840000.0],["2024-03-14",24.9866,25.0703,24.5587,24.7261,4174000.0],["2024-03-15",24.5401,24.9401,24.5401,24.782,7256700.0],["2024-03-18",24.7634,25.0424,24.5959,25.0238,6338100.0],["2024-03-19",25.0982,25.368,24.9773,25.1355,4796300.0],["2024-03-20",25.1168,25.3401,25.0238,25.1634,4737400.0],["2024-03-21",25.1727,25.3959,25.0889,25.1168,5024900.0],["2024-03-22",25.275,25.3773,25.1448,25.1913,4445700.0],["2024-03-25",25.2843,25.3773,25.0703,25.1727,3983500.0],["2024-03-26",25.1541,25.2192,24.7448,24.7448,4398100.0],["2024-03-27",24.9122,25.5169,24.8843,25.5076,4879700.0],["2024-03-28",25.4983,25.6657,25.3773,25.6099,5297200.0],["2024-04-01",25.5913,25.6564,25.3029,25.582,4648600.0],["2024-04-02",25.5541,25.7773,25.4796,25.5634,4407400.0],["2024-04-03",25.582,25.6564,25.3773,25.3773,4082300.0],["2024-04-04",25.5634,25.6099,25.1913,25.3773,4002500.0],["2024-04-05",25.2657,25.368,25.0517,25.3215,4564800.0],["2024-04-08",25.3773,25.6657,25.3215,25.4703,3054800.0],["2024-04-09",25.5913,25.6471,25.4331,25.6099,3513300.0],["2024-04-10",25.1727,25.2471,24.9122,25.0424,4940800.0],["2024-04-11",25.182,25.182,24.8006,24.875,4101800.0],["2024-04-12",24.9773,25.0703,24.6796,24.7727,3918100.0],["2024-04-15",24.9401,24.9959,24.4378,24.5866,3365900.0],["2024-04-16",24.5029,24.5401,24.1215,24.1959,3857200.0],["2024-04-17",24.3727,24.6889,24.3075,24.5773,3555300.0],["2024-04-18",24.7075,24.8285,24.5215,24.7634,3252200.0],["2024-04-19",24.8936,25.2099,24.8192,25.1355,4891500.0],["2024-04-22",25.0889,25.5727,24.9773,25.461,5098100.0],["2024-04-23",25.489,25.6378,25.3308,25.3401,4282400.0],["2024-04-24",25.1169,25.4983,24.9215,25.461,4327500.0],["2024-04-25",25.4238,25.5355,25.1448,25.3959,4272500.0],["2024-04-26",25.3866,25.4238,25.1355,25.1355,3467300.0],["2024-04-29",25.2564,25.6285,25.2192,25.6099,3715100.0],["2024-04-30",25.4517,25.7122,25.2192,25.5448,6302900.0],["2024-05-01",25.768,26.2611,25.5541,26.0471,7368400.0],["2024-05-02",26.0378,26.1494,25.6657,25.9727,7045000.0],["2024-05-03",26.1401,26.2239,25.8797,26.1308,3810300.0],["2024-05-06",26.2239,26.2425,26.0099,26.1308,5003200.0],["2024-05-07",26.3262,26.4192,26.1866,26.3727,4697100.0],["2024-05-08",26.3541,26.5587,26.2611,26.5308,7237000.0],["2024-05-09",26.5308,26.9308,26.5215,26.8936,4037300.0],["2024-05-10",26.9774,27.275,26.8471,27.1076,6997300.0],["2024-05-13",27.0797,27.3309,27.0425,27.1355,4840600.0],["2024-05-14",27.2657,27.3123,26.8843,27.1541,5055400.0],["2024-05-15",27.396,27.5355,27.3216,27.5076,5490600.0],["2024-05-16",27.4797,27.6192,27.3774,27.5448,3434000.0],["2024-05-17",27.582,27.5913,27.396,27.5262,4971500.0],["2024-05-20",27.6285,27.6285,27.396,27.5448,5339100.0],["2024-05-21",27.6192,27.8053,27.5262,27.7588,7718100.0],["2024-05-22",27.6378,27.796,27.4053,27.4518,6230200.0],["2024-05-23",27.3029,27.3122,26.7448,26.7727,3577300.0],["2024-05-24",26.8471,26.8471,26.596,26.6797,3089300.0],["2024-05-28",26.6704,26.875,26.4843,26.5774,4451600.0],["2024-05-29",26.3913,26.4006,26.1773,26.2239,4912100.0],["2024-05-30",26.3076,26.5867,26.1959,26.568,3365800.0],["2024-05-31",26.6146,27.3029,26.6053,27.2843,5646800.0],["2024-06-03",27.2564,27.3402,27.0983,27.2192,4894900.0],["2024-06-04",27.1634,27.4146,27.0611,27.275,4566000.0],["2024-06-05",27.2006,27.275,26.8657,26.9215,4560400.0],["2024-06-06",26.8006,27.1169,26.6611,26.6983,4306800.0],["2024-06-07",26.4099,26.689,26.3355,26.4285,4182700.0],["2024-06-10",26.3891,26.605,26.2013,26.436,3980000.0],["2024-06-11",26.2483,26.6895,26.1544,26.6144,4245900.0],["2024-06-12",26.8866,26.9054,26.2576,26.4079,3895100.0],["2024-06-13",26.4079,26.5299,26.2013,26.4079,3483900.0],["2024-06-14",26.2764,26.3797,26.1074,26.3609,2721300.0],["2024-06-17",26.1544,26.4079,26.0605,26.2013,3861600.0],["2024-06-18",26.1168,26.3703,26.1074,26.3234,3389200.0],["2024-06-20",26.2577,26.4736,26.1638,26.3328,3113200.0],["2024-06-21",26.4454,26.5768,26.2107,26.2483,6352900.0],["2024-06-24",26.2764,26.5956,26.1732,26.4454,5666600.0],["2024-06-25",26.3703,26.4172,26.0699,26.0981,3150900.0],["2024-06-26",25.976,26.1168,25.8164,26.0042,4745500.0],["2024-06-27",26.0323,26.0793,25.8915,26.0511,3286400.0],["2024-06-28",26.1074,26.145,25.8352,25.9572,7195000.0],["2024-07-01",26.0887,26.1825,25.6756,25.685,3414600.0],["2024-07-02",25.7413,25.8634,25.6193,25.7413,3467000.0],["2024-07-03",25.8352,26.1544,25.7132,25.8446,2935200.0],["2024-07-05",25.854,25.9103,25.6381,25.7319,5873000.0],["2024-07-08",25.7038,25.7883,25.5723,25.7225,4215400.0],["2024-07-09",25.6568,25.9103,25.5817,25.7319,5303100.0],["2024-07-10",25.7883,25.9854,25.6193,25.9854,5942000.0],["2024-07-11",26.1544,26.6707,26.0887,26.4923,4781000.0],["2024-07-12",26.5299,26.7646,26.483,26.6989,6501800.0],["2024-07-15",26.5111,26.5956,26.2201,26.2576,4392800.0],["2024-07-16",26.3797,26.6613,26.267,26.5581,3485100.0],["2024-07-17",26.6519,27.1495,26.5768,26.9523,3640000.0],["2024-07-18",26.7646,27.3372,26.7646,26.9617,3801100.0],["2024-07-19",27.0932,27.0932,26.7458,26.8679,4314300.0],["2024-07-22",26.9242,27.2903,26.8679,27.2246,3707500.0],["2024-07-23",27.234,27.2809,26.9899,27.0087,3350500.0],["2024-07-24",27.2246,27.4968,27.1307,27.3842,4035400.0],["2024-07-25",27.5062,27.9662,27.3279,27.4311,4525300.0],["2024-07-26",27.525,27.7315,27.4593,27.6377,4653400.0],["2024-07-29",27.647,27.9568,27.5532,27.8348,3113000.0],["2024-07-30",27.7691,28.2573,27.7691,28.1352,5763300.0],["2024-07-31",28.1634,28.2197,27.7973,27.9005,6863500.0],["2024-08-01",28.0413,28.4919,27.9287,28.4544,5784700.0],["2024-08-02",28.6328,29.534,28.1915,28.7642,11185600.0],["2024-08-05",29.074,29.2524,28.1446,28.2103,8209100.0],["2024-08-06",28.2479,28.7173,28.2291,28.3793,8158600.0],["2024-08-07",28.4826,29.0646,28.3324,28.6328,8403000.0],["2024-08-08",28.4732,28.8299,28.3887,28.6422,4704300.0],["2024-08-09",28.6609,28.6891,28.1352,28.6515,4107500.0],["2024-08-12",28.7266,28.9707,28.5764,28.9426,6657800.0],["2024-08-13",29.0083,29.1491,28.8956,29.027,7027700.0],["2024-08-14",28.9519,29.3462,28.8956,29.1491,5126400.0],["2024-08-15",28.9613,29.2336,28.8768,29.0834,4472300.0],["2024-08-16",29.1585,29.3181,29.0177,29.2617,3614400.0],["2024-08-19",29.2899,29.4777,29.2617,29.4589,2920600.0],["2024-08-20",29.4777,29.6279,29.4213,29.5528,3341300.0],["2024-08-21",29.534,29.6936,29.4871,29.6185,3551700.0],["2024-08-22",29.5809,29.7875,29.5622,29.6185,5368800.0],["2024-08-23",29.7499,29.872,29.6466,29.8438,4449600.0],["2024-08-26",29.9095,30.0597,29.8719,29.9564,4094200.0],["2024-08-27",29.9377,30.0222,29.7593,29.7875,3797300.0],["2024-08-28",29.872,30.1536,29.8062,29.8156,4992900.0],["2024-08-29",29.7968,29.825,29.3838,29.8062,4681900.0],["2024-08-30",29.825,29.994,29.6279,29.9564,3252200.0],["2024-09-03",29.9377,30.3413,29.8907,30.1442,4805400.0],["2024-09-04",30.2381,30.4352,30.0691,30.2381,4731300.0],["2024-09-05",30.4634,30.5479,30.116,30.1817,6375200.0],["2024-09-06",30.2944,30.3413,30.0785,30.1066,5450800.0],["2024-09-09",30.116,30.5009,29.9658,30.454,5824100.0],["2024-09-10",30.49,30.736,30.2912,30.4332,4727100.0],["2024-09-11",30.3291,30.3575,29.9695,30.2345,4274200.0],["2024-09-12",30.1966,30.3764,29.9884,30.2439,4367900.0],["2024-09-13",30.2818,30.736,30.1493,30.7171,4205100.0],["2024-09-16",30.8401,31.0577,30.8022,30.9253,3220300.0],["2024-09-17",30.859,30.9915,30.5467,30.6603,3541300.0],["2024-09-18",30.613,30.7455,30.2345,30.4237,5321900.0],["2024-09-19",30.1966,30.2912,29.9316,30.083,5627900.0],["2024-09-20",30.4142,30.859,30.2723,30.7171,11579500.0],["2024-09-23",30.8306,31.1524,30.7455,31.0767,4593500.0],["2024-09-24",30.8496,31.247,30.7549,30.8212,4887800.0],["2024-09-25",30.9536,31.0672,30.736,30.982,5073900.0],["2024-09-26",30.8212,31.1997,30.7738,30.8496,2913500.0],["2024-09-27",30.8969,31.2186,30.859,31.1145,3111300.0],["2024-09-30",31.2091,31.3605,31.0199,31.3038,4206700.0],["2024-10-01",31.3132,31.5971,31.1618,31.4457,3777300.0],["2024-10-02",31.1429,31.4079,31.1145,31.2849,4359500.0],["2024-10-03",31.3322,31.3795,30.9063,30.9915,6372600.0],["2024-10-04",30.7076,30.8212,30.348,30.8022,4305700.0],["2024-10-07",30.6603,30.7076,30.1398,30.1588,3992200.0],["2024-10-08",30.3764,30.49,30.2534,30.3953,3630700.0],["2024-10-09",30.4521,30.5183,30.102,30.1398,6782000.0],["2024-10-10",30.225,30.2818,29.7329,29.7802,6519300.0],["2024-10-11",29.8749,30.0263,29.7045,30.0073,4188800.0],["2024-10-14",30.0263,30.4426,29.9979,30.3575,3482000.0],["2024-10-15",30.5846,30.9442,30.5467,30.6035,3210100.0],["2024-10-16",30.6414,30.9158,30.6035,30.8685,2711500.0],["2024-10-17",30.8874,30.8874,30.5373,30.6319,2522300.0],["2024-10-18",30.7265,30.9536,30.5373,30.9063,3130900.0],["2024-10-21",30.8969,31.2659,30.8779,30.9726,4039400.0],["2024-10-22",30.8779,30.9726,30.613,30.9253,2841100.0],["2024-10-23",30.9442,31.3606,30.9158,31.3511,2474400.0],["2024-10-24",31.2849,31.37,30.982,31.1051,2212600.0],["2024-10-25",31.3511,31.4173,30.6792,30.6887,3001000.0],["2024-10-28",30.9158,31.0577,30.8117,30.9536,2711000.0],["2024-10-29",30.6414,30.7455,30.3859,30.3953,3825300.0],["2024-10-30",30.5278,30.594,30.3953,30.5089,4346000.0],["2024-10-31",30.6792,31.1334,30.613,30.8117,7185600.0],["2024-11-01",30.0547,31.3038,29.7802,29.8654,5959100.0],["2024-11-04",30.3385,30.736,30.1398,30.3385,15464500.0],["2024-11-05",30.2439,30.859,30.1777,30.8401,4081100.0],["2024-11-06",30.8022,31.1334,30.6035,30.8022,7087100.0],["2024-11-07",30.859,31.001,30.3764,30.6035,6239900.0],["2024-11-08",30.6887,31.3984,30.6792,31.2849,6209900.0],["2024-11-11",31.2281,31.7769,31.2281,31.6634,4816600.0],["2024-11-12",31.6823,31.7769,31.4173,31.4552,4069600.0],["2024-11-13",31.5782,31.7959,31.4173,31.6918,3685400.0],["2024-11-14",31.7391,31.7485,31.3889,31.4268,3693500.0],["2024-11-15",31.5025,31.9378,31.3984,31.8905,4465800.0],["2024-11-18",31.8905,32.2217,31.8337,32.1744,4192000.0],["2024-11-19",32.0419,32.3258,31.9,32.3069,8460000.0],["2024-11-20",32.269,32.4772,31.9662,32.4299,4584500.0],["2024-11-21",32.5056,33.0166,32.3542,32.9787,4976200.0],["2024-11-22",33.0544,33.1207,32.5813,32.6002,11916300.0],["2024-11-25",32.6475,32.8841,32.2501,32.5529,5393700.0],["2024-11-26",32.6002,32.9787,32.5245,32.9693,6555800.0],["2024-11-27",33.0639,33.2532,33.0071,33.1207,2929500.0],["2024-11-29",33.0734,33.2626,32.922,33.0544,2348400.0],["2024-12-02",33.0639,33.1018,32.392,32.5908,4248700.0],["2024-12-03",32.7611,32.8179,32.411,32.411,3745400.0],["2024-12-04",32.3826,32.515,32.0514,32.1933,2995100.0],["2024-12-05",32.1744,32.5056,32.0892,32.2595,2764100.0],["2024-12-06",32.1933,32.3069,31.758,31.7959,3815800.0],["2024-12-09",31.7296,31.7959,31.3511,31.37,3854200.0],["2024-12-10",31.349,31.4921,30.9008,31.3967,4541700.0],["2024-12-11",31.5684,31.597,31.1583,31.2155,4023900.0],["2024-12-12",31.3681,31.3967,30.7959,30.7959,4013200.0],["2024-12-13",30.8245,31.0629,30.691,30.7959,2872600.0],["2024-12-16",30.8531,31.2632,30.8054,30.8245,4056300.0],["2024-12-17",30.6719,30.9771,30.6337,30.7673,4166300.0],["2024-12-18",30.6719,30.8054,30.1092,30.1283,4363500.0],["2024-12-19",30.0806,30.7959,30.0615,30.5384,5326900.0],["2024-12-20",30.3953,30.958,30.3762,30.9294,10037100.0],["2024-12-23",30.7863,30.9675,30.6242,30.9103,3014800.0],["2024-12-24",30.9103,31.1106,30.8245,31.0915,964200.0],["2024-12-26",31.0725,31.1678,30.9294,31.1106,1636400.0],["2024-12-27",30.9008,31.2346,30.834,31.0152,2271200.0],["2024-12-30",30.9103,30.958,30.5861,30.8912,2513900.0],["2024-12-31",30.9485,31.082,30.7005,30.958,3592600.0],["2025-01-02",31.0725,31.1678,30.5956,30.691,2820000.0],["2025-01-03",30.7673,30.9962,30.6624,30.7768,3134700.0],["2025-01-06",30.6719,30.7482,30.195,30.2618,3867000.0],["2025-01-07",30.4048,30.6528,30.3476,30.5193,3498200.0],["2025-01-08",30.4239,30.691,30.1473,30.6814,3624700.0],["2025-01-10",30.4621,30.7482,30.2236,30.2618,3820200.0],["2025-01-13",30.2999,30.3285,29.7754,30.2141,4824100.0],["2025-01-14",30.2236,30.6147,30.1378,30.5002,4254000.0],["2025-01-15",30.7768,30.9294,30.5098,30.6242,4313900.0],["2025-01-16",30.6147,31.6638,30.5479,31.6352,6654900.0],["2025-01-17",31.6065,31.8259,31.4826,31.7115,4793300.0],["2025-01-21",31.9022,32.2265,31.8354,32.0166,4599400.0],["2025-01-22",32.0071,32.0166,31.1201,31.1488,6217600.0],["2025-01-23",31.2155,31.5016,31.0915,31.2251,2960500.0],["2025-01-24",31.1297,31.4253,31.1297,31.3586,2702800.0],["2025-01-27",31.5875,31.9785,30.7482,31.9594,5397400.0],["2025-01-28",31.9308,31.9976,31.1488,31.3204,4414900.0],["2025-01-29",31.3204,31.5875,31.1488,31.2155,3682200.0],["2025-01-30",31.6256,31.9499,31.5016,31.9213,4395800.0],["2025-01-31",31.988,32.0643,31.8068,32.0453,4422900.0],["2025-02-03",31.8354,32.2837,31.721,32.2455,5122500.0],["2025-02-04",32.1406,32.3791,31.8068,32.0548,3990400.0],["2025-02-05",32.3886,32.4172,32.0929,32.3504,3233100.0],["2025-02-06",32.4268,32.5889,32.1406,32.5317,2898200.0],["2025-02-07",32.3886,32.6843,32.3028,32.5603,3110500.0],["2025-02-10",32.503,32.6556,32.1502,32.6461,4823100.0],["2025-02-11",32.5889,32.9418,32.1979,32.9227,4178500.0],["2025-02-12",32.4077,32.9322,32.3505,32.9227,6925100.0],["2025-02-13",32.6175,33.266,31.9022,32.8178,10472900.0],["2025-02-14",32.8941,33.0467,32.1406,32.1692,7404300.0],["2025-02-18",32.2932,32.6843,32.1502,32.6175,4573500.0],["2025-02-19",32.6652,33.0848,32.5507,32.7987,4760700.0],["2025-02-20",32.7224,32.8941,32.4268,32.5698,5031300.0],["2025-02-21",32.4935,33.247,32.4935,33.1134,4496200.0],["2025-02-24",33.266,33.5235,32.9131,33.266,5803700.0],["2025-02-25",33.4282,33.4472,33.1516,33.3614,4635300.0],["2025-02-26",33.3137,33.4758,33.1039,33.2565,3073100.0],["2025-02-27",33.0562,33.39,32.7987,32.8559,5263700.0],["2025-02-28",33.1707,33.6475,32.9799,33.5808,4565600.0],["2025-03-03",33.5235,34.0385,33.514,34.0195,3407200.0],["2025-03-04",34.0862,34.2484,33.0467,33.1134,8644600.0],["2025-03-05",33.0467,33.3233,32.7224,32.9418,5309400.0],["2025-03-06",32.8464,32.8655,32.1883,32.3218,4846300.0],["2025-03-07",32.3123,32.8082,32.236,32.4935,8132200.0],["2025-03-10",32.506,33.2367,32.4579,32.9579,6780800.0],["2025-03-11",32.9098,33.304,32.756,32.9579,7892000.0],["2025-03-12",32.8617,33.0348,32.6118,32.6598,5036100.0],["2025-03-13",32.7752,32.9483,32.6022,32.8329,4855800.0],["2025-03-14",32.7464,33.6597,32.7079,33.5444,3955600.0],["2025-03-17",33.5347,34.0539,33.5347,33.7943,5407100.0],["2025-03-18",33.6501,33.7655,33.2559,33.4771,3643100.0],["2025-03-19",33.4482,33.6693,33.3232,33.6405,3823400.0],["2025-03-20",33.6982,33.7847,33.5059,33.6309,3041100.0],["2025-03-21",33.5347,33.6597,33.1117,33.4194,8732300.0],["2025-03-24",33.4482,33.6597,33.3136,33.4386,5036400.0],["2025-03-25",33.3617,33.3713,32.6022,32.7656,5316100.0],["2025-03-26",32.8233,33.3328,32.7848,33.2655,3559800.0],["2025-03-27",33.4097,33.727,33.2463,33.6309,6714800.0],["2025-03-28",33.8424,34.5827,33.7078,34.3327,10031800.0],["2025-03-31",34.5442,35.0153,34.4096,34.7173,7952100.0],["2025-04-01",34.65,34.7077,34.3423,34.6692,5188500.0],["2025-04-02",34.7077,34.9096,34.3904,34.7365,3650500.0],["2025-04-03",34.9961,35.2269,34.6212,34.8327,5113300.0],["2025-04-04",34.9961,35.0826,32.9483,33.1309,8277400.0],["2025-04-07",32.7271,32.9867,31.6215,32.2272,8720100.0],["2025-04-08",32.7464,33.1309,31.8426,32.2464,5888300.0],["2025-04-09",31.9099,33.1694,31.2465,32.8425,7180100.0],["2025-04-10",32.7079,33.2848,32.2368,32.881,6395700.0],["2025-04-11",32.929,33.5251,32.4483,33.4001,4405200.0],["2025-04-14",33.6117,34.1789,33.4963,34.0828,5074800.0],["2025-04-15",34.2077,34.3423,33.9674,34.0058,2505100.0],["2025-04-16",34.1116,34.3231,33.7943,33.9193,3984800.0],["2025-04-17",34.1116,34.7558,33.8809,34.3423,5110900.0],["2025-04-21",34.1981,34.2654,33.4386,33.9482,13269500.0],["2025-04-22",34.2462,34.9096,34.1789,34.8134,8669300.0],["2025-04-23",34.6115,35.2461,34.4673,34.8423,8009200.0],["2025-04-24",34.6692,35.2076,34.5058,34.8519,9141900.0],["2025-04-25",34.7942,34.9384,34.4866,34.5442,5288900.0],["2025-04-28",34.525,35.1115,34.4673,35.0538,5004400.0],["2025-04-29",34.8423,35.1596,34.7654,34.9865,7234200.0],["2025-04-30",35.2749,35.2845,34.5346,35.0923,8536800.0],["2025-05-01",35.0538,35.2076,34.6212,34.6885,5056000.0],["2025-05-02",34.8038,34.948,34.5058,34.775,5342300.0],["2025-05-05",34.8038,34.9769,34.4577,34.8807,3842500.0],["2025-05-06",34.8423,35.0057,34.6788,34.7269,3957100.0],["2025-05-07",34.6596,35.1692,34.6596,34.9288,4791600.0],["2025-05-08",34.7846,34.8327,34.1693,34.2462,4920000.0],["2025-05-09",34.352,34.3616,33.852,34.1404,4788100.0],["2025-05-12",33.8039,33.8039,33.0829,33.2367,6605900.0],["2025-05-13",33.2175,33.2559,32.4483,32.4868,7327600.0],["2025-05-14",32.381,32.4483,31.8426,32.2272,5657900.0],["2025-05-15",32.4868,33.179,32.4002,33.0925,6865600.0],["2025-05-16",33.1502,33.5636,33.006,33.5155,4822700.0],["2025-05-19",33.3905,33.7366,33.3136,33.6693,6537400.0],["2025-05-20",33.5636,33.7366,33.4001,33.5444,9251400.0],["2025-05-21",33.429,33.602,33.1117,33.2848,4491700.0],["2025-05-22",33.179,33.2559,32.6887,33.054,7285100.0],["2025-05-23",33.2655,33.4194,32.804,33.3328,5245800.0],["2025-05-27",33.6309,33.6501,33.304,33.5059,4646300.0],["2025-05-28",33.3905,33.4194,32.7271,32.8617,3842400.0],["2025-05-29",32.7175,33.1309,32.6887,33.0925,4669700.0],["2025-05-30",33.0925,33.4963,32.9002,33.4098,5618300.0],["2025-06-02",33.1598,33.4194,33.0444,33.3809,4601200.0],["2025-06-03",33.4482,33.4482,32.8906,33.1694,3446800.0],["2025-06-04",33.1117,33.2752,32.8329,32.8521,3664100.0],["2025-06-05",32.8906,32.9098,32.6502,32.7848,3537900.0],["2025-06-06",32.8233,32.9194,32.5541,32.7271,3231900.0],["2025-06-09",32.5925,32.9194,32.4195,32.6118,5254300.0],["2025-06-10",32.6534,32.7601,32.5081,32.6825,3730100.0],["2025-06-11",32.7213,32.8957,32.6437,32.7407,3340000.0],["2025-06-12",32.8861,33.3319,32.7988,33.3222,4639400.0],["2025-06-13",33.3513,33.361,32.7698,32.8473,4193500.0],["2025-06-16",32.9733,33.1574,32.5177,32.6244,3486900.0],["2025-06-17",32.5662,32.6244,32.2658,32.4208,2876100.0],["2025-06-18",32.5274,32.6244,32.2657,32.5565,4500000.0],["2025-06-20",32.605,33.0314,32.5371,32.731,6190400.0],["2025-06-23",32.9054,33.3222,32.6438,33.2447,4275900.0],["2025-06-24",33.2447,33.5161,33.1478,33.1574,4949500.0],["2025-06-25",33.0024,33.109,32.4693,32.4693,3772400.0],["2025-06-26",32.5081,32.7019,32.2948,32.5856,4750200.0],["2025-06-27",32.605,32.8957,32.3917,32.5274,7825200.0],["2025-06-30",32.353,32.857,32.2948,32.8473,6646100.0],["2025-07-01",32.8667,33.1865,32.6244,32.9442,4755300.0],["2025-07-02",32.7794,32.8279,32.353,32.5081,3583100.0],["2025-07-03",32.4693,32.8958,32.4208,32.7698,2411900.0],["2025-07-07",32.7698,32.7988,32.5274,32.6438,2797800.0],["2025-07-08",32.5371,32.6728,32.1882,32.5468,3952500.0],["2025-07-09",32.5081,32.8376,32.353,32.7213,2845900.0],["2025-07-10",32.5662,33.361,32.5371,33.2738,3155000.0],["2025-07-11",33.0218,33.3319,32.9248,33.2156,2934400.0],["2025-07-14",33.2156,33.739,33.0314,33.6905,8490000.0],["2025-07-15",33.6324,34.747,32.8861,34.2624,24821800.0],["2025-07-16",34.2042,34.5047,33.6518,34.0782,14448300.0],["2025-07-17",34.0879,34.6694,33.9231,34.5144,6668100.0],["2025-07-18",34.5919,35.125,34.5919,34.873,7252700.0],["2025-07-21",35.1056,35.4254,34.8245,35.0862,5197000.0],["2025-07-22",35.2122,35.6871,35.125,35.6774,6580700.0],["2025-07-23",35.7647,35.8519,35.2413,35.3673,3700700.0],["2025-07-24",35.4836,35.6774,35.2025,35.4545,5838200.0],["2025-07-25",35.5224,35.5999,35.3382,35.4448,3422700.0],["2025-07-28",35.4254,35.4448,34.5725,34.6113,5876600.0],["2025-07-29",34.6694,35.1831,34.5919,35.0862,4391000.0],["2025-07-30",35.1056,35.3673,34.6404,34.9311,7615700.0],["2025-07-31",34.3981,34.8536,34.2236,34.5919,7921200.0],["2025-08-01",34.7179,34.9311,34.4078,34.5628,5285100.0],["2025-08-04",34.6307,35.1541,34.621,35.0668,6156700.0],["2025-08-05",35.0668,35.1734,34.4756,34.6791,6137800.0],["2025-08-06",34.747,35.3188,34.6016,35.0378,5145800.0],["2025-08-07",35.0862,35.3964,34.9602,35.251,4320700.0],["2025-08-08",35.3673,35.4448,35.1056,35.2316,3591900.0],["2025-08-11",35.2801,35.3479,34.9699,35.1638,29778900.0],["2025-08-12",35.2704,35.7744,35.0184,35.7647,11960500.0],["2025-08-13",35.6193,36.1039,35.6193,36.0942,5064300.0],["2025-08-14",36.0554,36.1621,35.8907,35.9391,9394600.0],["2025-08-15",35.9391,35.9391,35.251,35.4254,9425500.0],["2025-08-18",35.4739,35.5127,35.0862,35.125,3874500.0],["2025-08-19",35.1638,35.6096,35.1347,35.5999,6901500.0],["2025-08-20",35.7647,36.2299,35.7356,35.9488,8128100.0],["2025-08-21",35.8519,35.9198,35.5611,35.5902,4367100.0],["2025-08-22",35.7938,35.8907,35.5127,35.7647,3406700.0],["2025-08-25",35.6484,35.7647,35.251,35.3867,5079300.0],["2025-08-26",35.3964,35.503,35.1347,35.3964,4134700.0],["2025-08-27",35.4351,35.7259,35.3382,35.4933,3628100.0],["2025-08-28",35.4448,35.4739,35.2122,35.4351,4390500.0],["2025-08-29",35.4933,35.5514,35.2898,35.3479,6490500.0],["2025-09-02",35.2122,35.4351,35.0571,35.2994,4768700.0],["2025-09-03",35.0862,35.3091,34.873,35.1056,5387900.0],["2025-09-04",35.2994,35.5805,35.1638,35.377,7565700.0],["2025-09-05",35.4933,35.5902,34.7664,34.8536,4089000.0],["2025-09-08",34.8051,34.8536,34.4174,34.5531,4530900.0],["2025-09-09",34.495,34.8536,34.3884,34.6307,3605600.0],["2025-09-10",34.5945,35.0341,34.4773,34.9559,4345400.0],["2025-09-11",34.8876,35.1903,34.6922,35.1415,3412200.0],["2025-09-12",35.0634,35.4052,35.0438,35.3173,2841600.0],["2025-09-15",35.288,35.3954,35.0536,35.1317,2970000.0],["2025-09-16",35.1708,35.1708,34.6531,34.6629,5112600.0],["2025-09-17",34.8289,35.0438,34.6629,34.7801,4142500.0],["2025-09-18",34.5555,34.9364,34.3894,34.7508,3795300.0],["2025-09-19",34.8778,34.995,34.5457,34.8582,6140500.0],["2025-09-22",34.9071,35.0243,34.6922,34.8582,4261400.0],["2025-09-23",34.8387,35.4736,34.7899,35.4638,3515400.0],["2025-09-24",35.4443,35.7275,35.3466,35.6494,4598700.0],["2025-09-25",35.708,35.9033,35.2587,35.3173,3593500.0],["2025-09-26",35.4736,35.874,35.3759,35.8642,3965700.0],["2025-09-29",35.9326,36.2159,35.6103,36.2159,4187700.0],["2025-09-30",36.2159,36.4405,36.0401,36.294,6970600.0],["2025-10-01",36.2549,36.3428,35.6494,35.7373,5867200.0],["2025-10-02",35.5517,35.7959,35.4345,35.5517,5288100.0],["2025-10-03",35.6201,36.0401,35.5908,35.8447,6528800.0],["2025-10-06",35.8154,36.3526,35.8154,36.2842,5146300.0],["2025-10-07",36.5382,36.9288,36.4112,36.6163,6031000.0],["2025-10-08",36.7042,36.7237,36.2354,36.421,3351400.0],["2025-10-09",36.5284,36.7237,36.0205,36.0791,4281400.0],["2025-10-10",36.1768,36.5968,36.0889,36.3624,3324100.0],["2025-10-13",36.1866,36.6651,36.1475,36.5675,3560600.0],["2025-10-14",36.6847,37.0753,36.5675,36.9777,3969500.0],["2025-10-15",37.0753,37.3391,36.9484,37.0851,5522200.0],["2025-10-16",37.0949,37.3781,36.4112,36.4405,5112900.0],["2025-10-17",36.5675,36.6749,35.9912,36.5675,7605200.0],["2025-10-20",36.5772,36.9679,36.5772,36.7921,5964400.0],["2025-10-21",37.2316,37.3391,36.3428,36.6456,7778300.0],["2025-10-22",36.8507,37.1437,36.7237,36.8702,5745100.0],["2025-10-23",37.1144,37.1828,36.1866,36.4893,6242900.0],["2025-10-24",36.6456,36.8214,36.4014,36.4796,3200700.0],["2025-10-27",36.5675,36.6358,36.1866,36.587,3603700.0],["2025-10-28",36.4796,36.587,36.0401,36.0498,3457600.0],["2025-10-29",35.9033,36.0987,35.454,35.6298,4331200.0],["2025-10-30",35.7177,36.4014,35.6884,35.9619,6010000.0],["2025-10-31",35.8056,35.8642,35.5419,35.6689,3599500.0],["2025-11-03",35.5517,35.6005,34.9852,35.5615,4870000.0],["2025-11-04",35.6689,35.708,35.2685,35.4052,9326800.0],["2025-11-05",35.9131,36.1377,35.1806,35.5224,7226300.0],["2025-11-06",35.6689,36.128,35.6396,35.6494,4855800.0],["2025-11-07",35.7177,35.8838,35.5029,35.7275,4770500.0],["2025-11-10",35.6689,36.0401,35.454,35.9814,3605800.0],["2025-11-11",36.0889,36.167,35.8642,36.001,4820500.0],["2025-11-12",36.1084,36.167,35.9131,36.0205,4527000.0],["2025-11-13",35.8838,35.9717,35.3466,35.6982,6194800.0],["2025-11-14",35.7177,35.9912,35.5029,35.9033,4538300.0],["2025-11-17",36.0596,36.1768,35.8642,35.9424,5757500.0],["2025-11-18",36.0596,36.1377,35.6201,35.6396,6930100.0],["2025-11-19",35.4052,35.5224,34.6727,34.7215,12889400.0],["2025-11-20",34.6824,34.8485,34.3015,34.7117,21880600.0],["2025-11-21",34.868,35.3271,34.7313,35.2782,8228000.0],["2025-11-24",35.2587,35.6884,34.9657,35.6298,7658200.0],["2025-11-25",35.6494,35.8154,35.2587,35.5615,8341700.0],["2025-11-26",35.6982,35.9326,35.6005,35.8545,5127100.0],["2025-11-28",35.8349,36.0791,35.8252,36.0401,1638100.0],["2025-12-01",35.7666,35.8838,34.9461,34.9657,5386900.0],["2025-12-02",35.0145,35.1024,34.3211,34.3992,7083700.0],["2025-12-03",34.5457,34.5555,33.7839,33.9988,10193300.0],["2025-12-04",33.9206,34.0964,33.2467,33.3639,9998500.0],["2025-12-05",33.3053,33.4909,32.9928,33.0709,9133800.0],["2025-12-08",33.0514,33.3053,32.9635,33.1393,7739900.0],["2025-12-09",33.3639,33.442,33.0123,33.0123,7503500.0],["2025-12-10",33.1039,33.2614,32.6608,32.7494,6057300.0],["2025-12-11",32.7986,33.1236,32.7494,32.9463,6503900.0],["2025-12-12",33.2122,33.5273,33.0251,33.4682,5978000.0],["2025-12-15",33.6159,33.803,33.4288,33.734,6121100.0],["2025-12-16",33.6947,33.7439,33.3599,33.4583,6285900.0],["2025-12-17",33.3599,33.9408,33.3402,33.8128,8165900.0],["2025-12-18",33.9014,34.3051,33.8325,34.2165,10165300.0],["2025-12-19",34.2067,34.3544,33.7537,33.7636,13273000.0],["2025-12-22",33.6454,34.2067,33.5568,34.1476,4692600.0],["2025-12-23",34.2067,34.3051,34.059,34.2756,4168900.0],["2025-12-24",34.4134,34.4627,34.1673,34.4331,2151700.0],["2025-12-26",34.4233,34.5808,34.3445,34.5415,2280800.0],["2025-12-29",34.5808,34.8467,34.5513,34.6793,4219300.0],["2025-12-30",34.699,34.8565,34.6399,34.7876,3635800.0],["2025-12-31",34.7876,34.8565,34.4824,34.4824,3302100.0],["2026-01-02",34.4627,34.8073,34.2362,34.571,4367500.0],["2026-01-05",34.4134,34.5021,33.862,34.2461,6375400.0],["2026-01-06",34.2658,34.5808,34.2067,34.3544,4987800.0],["2026-01-07",34.5611,34.5611,33.803,33.9113,4804800.0],["2026-01-08",33.7931,34.4036,33.7931,34.1377,4235900.0],["2026-01-09",34.3248,34.4922,34.0491,34.059,5559000.0],["2026-01-12",34.0393,34.2854,33.8916,34.2658,4886300.0],["2026-01-13",34.2362,34.4627,33.8817,34.443,4810100.0],["2026-01-14",34.4627,35.083,34.443,34.9845,5692200.0],["2026-01-15",35.0535,35.2602,34.955,35.1618,3407200.0],["2026-01-16",35.4178,36.3237,35.3292,36.2646,14281900.0],["2026-01-20",35.9987,36.5304,35.664,36.3434,10434100.0],["2026-01-21",36.432,36.6289,36.0578,36.6092,6438900.0],["2026-01-22",36.5895,36.6388,36.0578,36.0677,6211600.0],["2026-01-23",36.0381,36.0677,35.3686,35.6541,7805900.0],["2026-01-26",35.8609,36.2744,35.7723,35.9397,5119000.0],["2026-01-27",35.9298,36.3532,35.8018,36.1563,5832900.0],["2026-01-28",36.1661,36.4418,36.0381,36.1366,5360100.0],["2026-01-29",36.304,36.5009,35.6443,35.7526,9384000.0],["2026-01-30",35.6344,35.8018,35.3587,35.6935,9364400.0],["2026-02-02",35.7821,35.7821,35.2307,35.2701,7745000.0],["2026-02-03",35.2996,35.9987,34.7778,34.955,13508800.0],["2026-02-04",35.211,35.4178,34.5611,34.5907,16997700.0],["2026-02-05",34.7975,35.2307,34.6793,35.1224,10029800.0],["2026-02-06",35.3489,35.6836,35.0535,35.3686,9732600.0],["2026-02-09",35.339,35.339,34.7581,35.1322,8768700.0],["2026-02-10",35.3095,35.92,35.0535,35.5163,12552300.0],["2026-02-11",35.595,35.595,35.2406,35.4473,12726300.0],["2026-02-12",35.6246,36.432,35.4966,36.048,13416500.0],["2026-02-13",35.9298,37.3083,35.9298,37.2394,11521900.0],["2026-02-17",37.4166,37.5545,36.9341,36.9932,8856300.0],["2026-02-18",36.9932,37.072,36.107,36.2449,8909400.0],["2026-02-19",36.3926,36.5994,36.1563,36.4024,11997400.0],["2026-02-20",36.7077,37.2591,36.2843,36.8652,14518100.0],["2026-02-23",36.1366,36.7274,35.9003,36.688,29350000.0],["2026-02-24",36.816,37.5446,36.4911,37.5348,25234000.0],["2026-02-25",37.4757,37.8597,36.9341,37.6923,13639300.0],["2026-02-26",37.6923,38.3225,37.6923,38.0074,11179600.0],["2026-02-27",38.0468,38.4407,38.0173,38.3816,8689600.0],["2026-03-02",38.352,38.4899,37.9483,38.1354,6058400.0],["2026-03-03",37.6332,38.0566,37.0917,37.6628,12017200.0],["2026-03-04",37.6234,38.0665,37.5742,37.9976,8289900.0],["2026-03-05",37.5348,37.7809,37.1114,37.3772,9070600.0],["2026-03-06",37.1705,38.421,36.8652,37.9582,13228500.0],["2026-03-09",37.7711,37.8597,37.0523,37.7219,7338800.0],["2026-03-10",37.5681,37.9748,37.4292,37.5383,7557800.0],["2026-03-11",37.4193,37.6078,37.1514,37.3399,6763100.0],["2026-03-12",37.3499,38.2923,37.1514,37.7665,8034300.0],["2026-03-13",38.2923,38.6494,38.0641,38.203,8011700.0],["2026-03-16",38.6395,38.6494,38.2526,38.4312,6157600.0],["2026-03-17",38.6593,38.6891,38.074,38.1236,6689800.0],["2026-03-18",37.9947,38.0542,37.7268,37.7467,7249800.0],["2026-03-19",37.6772,37.9748,37.0225,37.3499,7999000.0],["2026-03-20",37.3796,37.5086,36.2388,36.2586,10368700.0],["2026-03-23",36.7943,36.8836,36.3876,36.6058,6804100.0],["2026-03-24",36.4372,37.1713,36.3975,36.7646,7888500.0],["2026-03-25",37.0622,37.2804,36.8439,36.8638,5705400.0],["2026-03-26",36.8836,37.3002,36.7249,37.2407,6593200.0],["2026-03-27",37.2407,37.7367,37.1118,37.3499,5280200.0],["2026-03-30",37.7764,38.0542,37.5879,37.7169,4100200.0],["2026-03-31",37.8855,37.9054,37.3102,37.8955,6720500.0],["2026-04-01",37.8062,38.203,37.6971,38.0641,6350900.0],["2026-04-02",38.1931,38.4312,37.9649,38.332,3963300.0],["2026-04-06",38.1534,38.7089,38.1137,38.4113,4257800.0],["2026-04-07",38.3617,38.7189,38.3617,38.5502,5248400.0],["2026-04-08",38.4212,38.8577,38.2824,38.8379,5331700.0],["2026-04-09",38.7387,39.5224,38.7089,39.4926,9164700.0],["2026-04-10",39.3934,39.5323,39.195,39.3339,6038300.0],["2026-04-13",39.5819,39.7902,39.0264,39.1851,6675500.0],["2026-04-14",39.1752,39.4331,38.7784,39.2942,5589900.0],["2026-04-15",39.1355,39.3041,38.7883,39.0462,7608500.0],["2026-04-16",38.9867,39.2446,38.5204,39.0264,8343700.0],["2026-04-17",38.9966,39.0561,38.2824,38.7089,6552100.0],["2026-04-20",38.6891,38.9569,38.3816,38.4212,5643100.0],["2026-04-21",38.5403,38.6395,37.8359,37.9054,7481100.0],["2026-04-22",38.2129,38.2824,37.2507,37.4788,9105700.0],["2026-04-23",37.7764,38.2526,37.7169,38.2328,9504400.0],["2026-04-24",38.2328,38.5998,38.0443,38.4411,6394100.0],["2026-04-27",38.4907,38.8181,38.4312,38.4312,7160000.0],["2026-04-28",38.7784,38.8577,38.5006,38.6792,5548200.0],["2026-04-29",38.5105,38.7784,38.2427,38.3518,6579400.0],["2026-04-30",38.5105,39.1653,36.834,37.1415,27330300.0],["2026-05-01",37.2903,37.9153,37.201,37.3003,11520900.0],["2026-05-04",37.201,37.9153,37.0721,37.4987,10933100.0],["2026-05-05",37.4987,37.5185,37.0324,37.0522,5228300.0],["2026-05-06",37.0522,37.1812,36.5662,36.586,9475600.0],["2026-05-07",36.586,36.705,36.1793,36.4769,7125700.0],["2026-05-08",36.4769,36.6257,35.4154,35.6237,12293800.0],["2026-05-11",35.594,36.0305,35.5344,35.9511,7428600.0],["2026-05-12",35.8618,36.3082,35.7725,36.0602,6640200.0],["2026-05-13",35.7824,35.9114,35.3856,35.465,8681500.0],["2026-05-14",35.465,35.7031,35.3956,35.4948,4935000.0],["2026-05-15",35.5146,35.5146,34.6019,34.6019,9560700.0],["2026-05-18",34.9392,35.1773,34.4631,34.6515,9955700.0],["2026-05-19",34.6317,35.1773,34.5325,34.969,7750200.0],["2026-05-20",35.1277,35.4352,34.9987,35.1575,8645600.0],["2026-05-21",35.0682,35.9313,35.0583,35.8816,8705200.0],["2026-05-22",35.8916,36.1793,35.6733,36.0305,6548600.0],["2026-05-26",36.0801,36.1297,35.4749,35.8321,9170400.0],["2026-05-27",35.7229,35.9313,35.465,35.5543,7703700.0],["2026-05-28",35.465,35.6336,34.969,35.0484,7390500.0],["2026-05-29",35.0186,35.2071,34.8103,35.1079,10931500.0],["2026-06-01",34.7706,34.8896,34.215,34.2448,7337900.0],["2026-06-02",34.2646,34.6615,34.2646,34.5523,5047000.0],["2026-06-03",34.592,35.5146,34.4928,34.7408,13837900.0],["2026-06-04",35.0484,35.1773,34.3341,34.8797,14931400.0],["2026-06-05",34.9888,35.6039,34.9095,35.4551,8899400.0],["2026-06-08",35.3063,35.5543,34.9491,35.0682,11919900.0],["2026-06-09",35.0781,35.6138,34.969,35.465,9940600.0],["2026-06-10",35.7,35.72,35.27,35.58,9323200.0],["2026-06-11",35.71,35.91,35.43,35.46,9168000.0],["2026-06-12",35.5,35.98,35.47,35.85,7127400.0],["2026-06-15",35.65,36.35,35.38,36.17,11139300.0],["2026-06-16",36.24,36.77,36.12,36.38,11166000.0],["2026-06-17",36.17,36.36,35.09,35.33,13098600.0],["2026-06-18",35.37,35.88,35.06,35.38,16555500.0],["2026-06-22",35.38,35.84,35.29,35.59,7311500.0],["2026-06-23",35.68,36.33,35.38,36.29,13416800.0],["2026-06-24",36.48,37.09,36.32,36.92,18673600.0],["2026-06-25",37.04,37.32,36.66,37.0,11753500.0],["2026-06-26",37.2,37.36,36.71,37.02,21061500.0],["2026-06-29",37.13,37.24,36.67,36.74,8869300.0],["2026-06-30",36.59,36.82,36.23,36.35,10192600.0],["2026-07-01",36.34,36.38,35.6,35.62,8595000.0],["2026-07-02",36.0,36.9,35.67,36.89,10498700.0],["2026-07-06",36.8,36.885,35.985,36.11,6364889.031348],["2026-07-07",36.45,37.065,36.37,36.39,7869744.434507],["2026-07-08",36.4,36.48,35.875,35.99,7652388.969475],["2026-07-09",36.03,36.06,35.575,35.66,5407511.757349],["2026-07-10",35.74,35.935,35.52,35.78,5884651.639864],["2026-07-13",35.84,36.165,35.745,36.07,7049635.491281],["2026-07-14",36.26,36.37,35.93,36.1,6749237.108018],["2026-07-15",36.06,36.465,35.67,35.71,6212486.267355],["2026-07-16",35.9,36.38,35.855,36.38,5626151.355269],["2026-07-17",36.69,36.86,35.74,35.85,5208934.513587],["2026-07-20",35.96,36.18,35.315,35.43,6465683.902089],["2026-07-21",35.32,35.42,35.105,35.41,7423403.638449],["2026-07-22",35.76,36.12,35.61,36.1,5081327.064079],["2026-07-23",35.84,36.46,35.79,36.24,4592669.426104],["2026-07-24",36.41,36.675,35.67,36.22,13418000.823374],["2026-07-27",36.11,36.42,35.85,36.01,7994282.622728],["2026-07-28",36.26,36.8851,36.195,36.33,12134870.712245],["2026-07-29",36.45,36.67,35.675,35.7,10179239.913156],["2026-07-30",35.8,35.89,35.12,35.56,6768996.250147],["2026-07-31",35.37,35.58,35.19,35.21,7551376.619309],["2026-08-03",35.1,35.56,34.9605,35.2,6078389.568318],["2026-08-04",35.13,35.36,34.66,35.18,6585057.492564],["2026-08-05",35.25,35.2851,34.625,34.95,7288429.915328],["2026-08-06",35.3,35.3399,34.43,34.62,6992283.424389],["2026-08-07",34.9,35.63,34.4134,35.46,11192137.952322],["2026-08-10",35.2,35.4,34.981,35.025,1784355.595542],["2026-08-11",34.94,35.47,34.89,35.28,7850026.968708],["2026-08-12",35.37,35.5,35.1,35.46,10383752.652923],["2026-08-13",35.57,35.83,35.535,35.68,5925435.227085],["2026-08-14",35.47,36.055,35.47,36.02,5393008.169836]]}