{"t":"RF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.4115,0.4351,0.4115,0.4115,38026.0],["1980-03-18",0.4115,0.4351,0.4115,0.4115,23902.0],["1980-03-19",0.4115,0.4351,0.4115,0.4115,3259.0],["1980-03-20",0.4115,0.4351,0.4115,0.4115,2173.0],["1980-03-21",0.4115,0.4351,0.4115,0.4115,4346.0],["1980-03-24",0.4115,0.4115,0.4115,0.4115,0.0],["1980-03-25",0.4115,0.4351,0.4115,0.4115,46717.0],["1980-03-26",0.4115,0.4351,0.4115,0.4115,13037.0],["1980-03-27",0.4115,0.4233,0.3998,0.3998,74965.0],["1980-03-28",0.4057,0.4292,0.4057,0.4057,3259.0],["1980-03-31",0.4115,0.4351,0.4115,0.4115,19556.0],["1980-04-01",0.4351,0.4586,0.4351,0.4351,40199.0],["1980-04-02",0.4586,0.4821,0.4586,0.4586,51063.0],["1980-04-03",0.4586,0.4821,0.4586,0.4586,2173.0],["1980-04-07",0.4586,0.4644,0.4409,0.4409,31507.0],["1980-04-08",0.4409,0.4644,0.4409,0.4409,17383.0],["1980-04-09",0.4409,0.4644,0.4409,0.4409,6519.0],["1980-04-10",0.4409,0.4644,0.4409,0.4409,9778.0],["1980-04-11",0.4409,0.4644,0.4409,0.4409,27161.0],["1980-04-14",0.4409,0.4644,0.4409,0.4409,7605.0],["1980-04-15",0.4409,0.4644,0.4409,0.4409,27161.0],["1980-04-16",0.4527,0.4762,0.4527,0.4527,63014.0],["1980-04-17",0.4527,0.4703,0.4468,0.4468,21729.0],["1980-04-18",0.4527,0.4762,0.4527,0.4527,74965.0],["1980-04-21",0.4527,0.4762,0.4527,0.4527,9778.0],["1980-04-22",0.4527,0.4762,0.4527,0.4527,1086.0],["1980-04-23",0.4703,0.4938,0.4703,0.4703,45631.0],["1980-04-24",0.4703,0.4938,0.4703,0.4703,73878.0],["1980-04-25",0.4703,0.4938,0.4703,0.4703,7605.0],["1980-04-28",0.4703,0.4938,0.4703,0.4703,2173.0],["1980-04-29",0.4703,0.488,0.4644,0.4644,13037.0],["1980-04-30",0.4644,0.488,0.4644,0.4644,7605.0],["1980-05-01",0.4644,0.488,0.4644,0.4644,16297.0],["1980-05-02",0.4644,0.488,0.4644,0.4644,9778.0],["1980-05-05",0.4644,0.488,0.4644,0.4644,7605.0],["1980-05-06",0.4644,0.488,0.4644,0.4644,57582.0],["1980-05-07",0.4644,0.488,0.4644,0.4644,10864.0],["1980-05-08",0.4644,0.488,0.4644,0.4644,13037.0],["1980-05-09",0.4644,0.488,0.4644,0.4644,13037.0],["1980-05-12",0.4644,0.488,0.4644,0.4644,7605.0],["1980-05-13",0.4644,0.488,0.4644,0.4644,1086.0],["1980-05-14",0.4644,0.488,0.4644,0.4644,11951.0],["1980-05-15",0.4644,0.4821,0.4586,0.4586,19556.0],["1980-05-16",0.4586,0.4821,0.4586,0.4586,33680.0],["1980-05-19",0.4586,0.4821,0.4586,0.4586,24988.0],["1980-05-20",0.4586,0.4821,0.4586,0.4586,27161.0],["1980-05-21",0.4586,0.4762,0.4527,0.4527,13037.0],["1980-05-22",0.4527,0.4762,0.4527,0.4527,28248.0],["1980-05-23",0.4527,0.4762,0.4527,0.4527,6519.0],["1980-05-27",0.4527,0.4762,0.4527,0.4527,6519.0],["1980-05-28",0.4527,0.4527,0.4527,0.4527,0.0],["1980-05-29",0.4527,0.4762,0.4527,0.4527,13037.0],["1980-05-30",0.4527,0.4527,0.4527,0.4527,0.0],["1980-06-02",0.4527,0.4703,0.4468,0.4468,15210.0],["1980-06-03",0.4468,0.4644,0.4409,0.4409,22815.0],["1980-06-04",0.4409,0.4644,0.4409,0.4409,21729.0],["1980-06-05",0.4409,0.4644,0.4409,0.4409,6519.0],["1980-06-06",0.4409,0.4644,0.4409,0.4409,11951.0],["1980-06-09",0.4409,0.4644,0.4409,0.4409,29334.0],["1980-06-10",0.4409,0.4644,0.4409,0.4409,40199.0],["1980-06-11",0.4409,0.4644,0.4409,0.4409,16297.0],["1980-06-12",0.4468,0.4703,0.4468,0.4468,24988.0],["1980-06-13",0.4527,0.4762,0.4527,0.4527,53236.0],["1980-06-16",0.4586,0.4821,0.4586,0.4586,4346.0],["1980-06-17",0.4586,0.4821,0.4586,0.4586,7605.0],["1980-06-18",0.4586,0.4586,0.4586,0.4586,0.0],["1980-06-19",0.4703,0.4938,0.4703,0.4703,56495.0],["1980-06-20",0.4703,0.4938,0.4703,0.4703,30421.0],["1980-06-23",0.4703,0.4938,0.4703,0.4703,5432.0],["1980-06-24",0.4703,0.4703,0.4703,0.4703,0.0],["1980-06-25",0.4703,0.4938,0.4703,0.4703,19556.0],["1980-06-26",0.4703,0.4938,0.4703,0.4703,11951.0],["1980-06-27",0.4703,0.4938,0.4703,0.4703,11951.0],["1980-06-30",0.4703,0.4938,0.4703,0.4703,15210.0],["1980-07-01",0.4703,0.488,0.4644,0.4644,69533.0],["1980-07-02",0.4644,0.488,0.4644,0.4644,1086.0],["1980-07-03",0.4644,0.4821,0.4586,0.4586,11951.0],["1980-07-07",0.4703,0.4821,0.4703,0.4703,6519.0],["1980-07-08",0.4703,0.4821,0.4703,0.4703,23902.0],["1980-07-09",0.4703,0.4821,0.4703,0.4703,6519.0],["1980-07-10",0.4703,0.4821,0.4644,0.4644,109731.0],["1980-07-11",0.4703,0.4821,0.4703,0.4703,42371.0],["1980-07-14",0.4703,0.4821,0.4703,0.4703,23902.0],["1980-07-15",0.4703,0.488,0.4703,0.4703,68446.0],["1980-07-16",0.4762,0.488,0.4762,0.4762,101040.0],["1980-07-17",0.4821,0.4938,0.4821,0.4821,30421.0],["1980-07-18",0.488,0.5056,0.488,0.488,42371.0],["1980-07-21",0.4938,0.5056,0.4938,0.4938,34766.0],["1980-07-22",0.4997,0.5115,0.4997,0.4997,33680.0],["1980-07-23",0.4997,0.5115,0.4938,0.4938,20643.0],["1980-07-24",0.5056,0.5115,0.5056,0.5056,21729.0],["1980-07-25",0.5056,0.5174,0.5056,0.5056,23902.0],["1980-07-28",0.5115,0.5232,0.5115,0.5115,77138.0],["1980-07-29",0.5174,0.5291,0.5174,0.5174,2173.0],["1980-07-30",0.5232,0.5409,0.5232,0.5232,162967.0],["1980-07-31",0.5291,0.5409,0.5291,0.5291,23902.0],["1980-08-01",0.535,0.5468,0.535,0.535,156449.0],["1980-08-04",0.535,0.5468,0.535,0.535,5432.0],["1980-08-05",0.535,0.5468,0.535,0.535,53236.0],["1980-08-06",0.535,0.5468,0.535,0.535,41285.0],["1980-08-07",0.5409,0.5585,0.5409,0.5409,40199.0],["1980-08-08",0.5526,0.5644,0.5526,0.5526,27161.0],["1980-08-11",0.5703,0.582,0.5703,0.5703,118423.0],["1980-08-12",0.5761,0.5879,0.5761,0.5761,90175.0],["1980-08-13",0.5761,0.5879,0.5761,0.5761,45631.0],["1980-08-14",0.5761,0.5879,0.5761,0.5761,17383.0],["1980-08-15",0.5761,0.5879,0.5761,0.5761,18470.0],["1980-08-18",0.5761,0.5879,0.5761,0.5761,64100.0],["1980-08-19",0.5761,0.5879,0.5761,0.5761,19556.0],["1980-08-20",0.5761,0.582,0.5761,0.5761,101040.0],["1980-08-21",0.5761,0.582,0.5761,0.5761,36939.0],["1980-08-22",0.5761,0.5879,0.5761,0.5761,937605.0],["1980-08-25",0.5761,0.582,0.5703,0.5703,139065.0],["1980-08-26",0.5732,0.582,0.5732,0.5732,11951.0],["1980-08-27",0.5732,0.582,0.5703,0.5703,91262.0],["1980-08-28",0.5703,0.582,0.5703,0.5703,6519.0],["1980-08-29",0.5703,0.582,0.5703,0.5703,4346.0],["1980-09-02",0.5703,0.582,0.5703,0.5703,15210.0],["1980-09-03",0.5703,0.582,0.5703,0.5703,55409.0],["1980-09-04",0.5703,0.5879,0.5703,0.5703,22815.0],["1980-09-05",0.5703,0.582,0.5703,0.5703,19556.0],["1980-09-08",0.5703,0.582,0.5703,0.5703,131460.0],["1980-09-09",0.5703,0.582,0.5703,0.5703,9778.0],["1980-09-10",0.5703,0.582,0.5703,0.5703,15210.0],["1980-09-11",0.5703,0.582,0.5703,0.5703,8692.0],["1980-09-12",0.5703,0.582,0.5703,0.5703,53236.0],["1980-09-15",0.5703,0.5761,0.5703,0.5703,48890.0],["1980-09-16",0.5703,0.582,0.5703,0.5703,79311.0],["1980-09-17",0.5761,0.582,0.5761,0.5761,24988.0],["1980-09-18",0.5761,0.582,0.5761,0.5761,5432.0],["1980-09-19",0.5761,0.5879,0.5761,0.5761,17383.0],["1980-09-22",0.5761,0.5879,0.5761,0.5761,22815.0],["1980-09-23",0.5791,0.5879,0.5791,0.5791,66273.0],["1980-09-24",0.5791,0.5879,0.5761,0.5761,19556.0],["1980-09-25",0.5761,0.5879,0.5761,0.5761,19556.0],["1980-09-26",0.5761,0.582,0.5761,0.5761,28248.0],["1980-09-29",0.5761,0.582,0.5761,0.5761,78224.0],["1980-09-30",0.5761,0.5879,0.5761,0.5761,111904.0],["1980-10-01",0.5761,0.5879,0.5761,0.5761,96694.0],["1980-10-02",0.5761,0.5879,0.5761,0.5761,30421.0],["1980-10-03",0.5879,0.5997,0.5879,0.5879,54322.0],["1980-10-06",0.5879,0.5997,0.5879,0.5879,33680.0],["1980-10-07",0.5879,0.5997,0.5879,0.5879,44544.0],["1980-10-08",0.5879,0.5997,0.5879,0.5879,45631.0],["1980-10-09",0.5879,0.5997,0.5879,0.5879,8692.0],["1980-10-10",0.5879,0.5997,0.5879,0.5879,52150.0],["1980-10-13",0.5879,0.5997,0.5879,0.5879,1086.0],["1980-10-14",0.5938,0.6114,0.5938,0.5938,69533.0],["1980-10-15",0.6055,0.6173,0.6055,0.6055,72792.0],["1980-10-16",0.6055,0.6232,0.6055,0.6055,10864.0],["1980-10-17",0.6055,0.6173,0.6055,0.6055,53236.0],["1980-10-20",0.6055,0.6173,0.6055,0.6055,28248.0],["1980-10-21",0.6055,0.6114,0.6055,0.6055,9778.0],["1980-10-22",0.6055,0.6173,0.6055,0.6055,55409.0],["1980-10-23",0.6055,0.6173,0.6055,0.6055,129287.0],["1980-10-24",0.6055,0.6114,0.6055,0.6055,20643.0],["1980-10-27",0.6055,0.6173,0.6055,0.6055,24988.0],["1980-10-28",0.6114,0.6232,0.6114,0.6114,42371.0],["1980-10-29",0.6114,0.6232,0.6114,0.6114,28248.0],["1980-10-30",0.6114,0.6291,0.6114,0.6114,34766.0],["1980-10-31",0.6114,0.6232,0.6114,0.6114,6519.0],["1980-11-03",0.6114,0.6291,0.6114,0.6114,18470.0],["1980-11-05",0.6173,0.6291,0.6173,0.6173,58668.0],["1980-11-06",0.6173,0.6291,0.6173,0.6173,32593.0],["1980-11-07",0.6173,0.6232,0.6114,0.6114,198820.0],["1980-11-10",0.5997,0.5997,0.5879,0.5879,32593.0],["1980-11-11",0.5879,0.5997,0.5879,0.5879,6519.0],["1980-11-12",0.5938,0.6055,0.5938,0.5938,51063.0],["1980-11-13",0.5997,0.6114,0.5997,0.5997,9778.0],["1980-11-14",0.5997,0.6114,0.5997,0.5997,29334.0],["1980-11-17",0.5997,0.6173,0.5997,0.5997,29334.0],["1980-11-18",0.5997,0.6173,0.5997,0.5997,20643.0],["1980-11-19",0.5997,0.6173,0.5997,0.5997,2173.0],["1980-11-20",0.5997,0.6173,0.5997,0.5997,3259.0],["1980-11-21",0.5997,0.6173,0.5997,0.5997,36939.0],["1980-11-24",0.5997,0.6114,0.5997,0.5997,328107.0],["1980-11-25",0.5997,0.6114,0.5997,0.5997,9778.0],["1980-11-26",0.6055,0.6173,0.6055,0.6055,359614.0],["1980-11-28",0.6055,0.6173,0.6055,0.6055,10864.0],["1980-12-01",0.6055,0.6173,0.5997,0.5997,61928.0],["1980-12-02",0.5997,0.6173,0.5997,0.5997,393294.0],["1980-12-03",0.6055,0.6173,0.6055,0.6055,141238.0],["1980-12-04",0.6055,0.6173,0.6055,0.6055,336799.0],["1980-12-05",0.6055,0.6173,0.6055,0.6055,353096.0],["1980-12-08",0.6055,0.6114,0.5997,0.5997,109731.0],["1980-12-09",0.5997,0.6114,0.5938,0.5938,89089.0],["1980-12-10",0.5938,0.6114,0.5938,0.5938,17383.0],["1980-12-11",0.5879,0.5879,0.5761,0.5761,42371.0],["1980-12-12",0.5761,0.5879,0.5761,0.5761,3259.0],["1980-12-15",0.5761,0.5879,0.5761,0.5761,3259.0],["1980-12-16",0.5761,0.5879,0.5761,0.5761,28248.0],["1980-12-17",0.582,0.5879,0.582,0.582,23902.0],["1980-12-18",0.5938,0.6114,0.5938,0.5938,85829.0],["1980-12-19",0.6055,0.6173,0.6055,0.6055,18470.0],["1980-12-22",0.6055,0.6173,0.6055,0.6055,11951.0],["1980-12-23",0.6055,0.6173,0.6055,0.6055,49977.0],["1980-12-24",0.6055,0.6173,0.6055,0.6055,14124.0],["1980-12-26",0.6114,0.6232,0.6114,0.6114,38026.0],["1980-12-29",0.6114,0.6173,0.6114,0.6114,4346.0],["1980-12-30",0.6114,0.6173,0.6114,0.6114,7605.0],["1980-12-31",0.6114,0.6173,0.6055,0.6055,18470.0],["1981-01-02",0.6055,0.6173,0.6055,0.6055,5432.0],["1981-01-05",0.6055,0.6232,0.6055,0.6055,60841.0],["1981-01-06",0.6055,0.6173,0.6055,0.6055,8692.0],["1981-01-07",0.5997,0.5997,0.5879,0.5879,151016.0],["1981-01-08",0.5879,0.5997,0.5879,0.5879,79311.0],["1981-01-09",0.5879,0.5997,0.5879,0.5879,99953.0],["1981-01-12",0.5938,0.6055,0.5938,0.5938,16297.0],["1981-01-13",0.5938,0.6055,0.5938,0.5938,31507.0],["1981-01-14",0.5997,0.6114,0.5997,0.5997,81484.0],["1981-01-15",0.5997,0.6114,0.5997,0.5997,4346.0],["1981-01-16",0.6232,0.6349,0.6232,0.6232,219462.0],["1981-01-19",0.6291,0.6408,0.6291,0.6291,71706.0],["1981-01-20",0.6291,0.6408,0.6291,0.6291,18470.0],["1981-01-21",0.6291,0.6349,0.6232,0.6232,59755.0],["1981-01-22",0.6232,0.6291,0.6114,0.6114,40199.0],["1981-01-23",0.6114,0.6232,0.6114,0.6114,27161.0],["1981-01-26",0.6114,0.6232,0.6114,0.6114,22815.0],["1981-01-27",0.6114,0.6232,0.6114,0.6114,14124.0],["1981-01-28",0.6114,0.6114,0.5997,0.5997,30421.0],["1981-01-29",0.5997,0.6114,0.5997,0.5997,2173.0],["1981-01-30",0.5997,0.6114,0.5938,0.5938,19556.0],["1981-02-02",0.5938,0.5997,0.5938,0.5938,554088.0],["1981-02-03",0.5938,0.6055,0.5938,0.5938,27161.0],["1981-02-04",0.5997,0.6055,0.5997,0.5997,17383.0],["1981-02-05",0.6026,0.6114,0.6026,0.6026,86916.0],["1981-02-06",0.6026,0.6173,0.6026,0.6026,8692.0],["1981-02-09",0.6055,0.6173,0.6055,0.6055,18470.0],["1981-02-10",0.6055,0.6232,0.6055,0.6055,61928.0],["1981-02-11",0.6055,0.6232,0.6055,0.6055,73878.0],["1981-02-12",0.6055,0.6232,0.6055,0.6055,27161.0],["1981-02-13",0.6055,0.6173,0.6055,0.6055,32593.0],["1981-02-17",0.6114,0.6173,0.6114,0.6114,104299.0],["1981-02-18",0.6114,0.6173,0.6114,0.6114,5432.0],["1981-02-19",0.6114,0.6114,0.5997,0.5997,39112.0],["1981-02-20",0.5997,0.6114,0.5997,0.5997,3259.0],["1981-02-23",0.5997,0.6114,0.5997,0.5997,8692.0],["1981-02-24",0.6055,0.6114,0.6055,0.6055,3259.0],["1981-02-25",0.6055,0.6114,0.6055,0.6055,1086.0],["1981-02-26",0.6055,0.6173,0.6055,0.6055,15210.0],["1981-02-27",0.6055,0.6173,0.6055,0.6055,27161.0],["1981-03-02",0.6055,0.6114,0.6055,0.6055,26075.0],["1981-03-03",0.6055,0.6114,0.6055,0.6055,78224.0],["1981-03-04",0.6055,0.6114,0.5997,0.5997,24988.0],["1981-03-05",0.5997,0.6114,0.5997,0.5997,7605.0],["1981-03-06",0.5997,0.6114,0.5997,0.5997,5432.0],["1981-03-09",0.5997,0.6085,0.5997,0.5997,6519.0],["1981-03-10",0.5997,0.5997,0.5997,0.5997,0.0],["1981-03-11",0.5997,0.6173,0.5997,0.5997,14124.0],["1981-03-12",0.5997,0.6114,0.5997,0.5997,104299.0],["1981-03-13",0.6026,0.6114,0.6026,0.6026,17383.0],["1981-03-16",0.6055,0.6173,0.6055,0.6055,66273.0],["1981-03-17",0.6114,0.6232,0.6114,0.6114,9778.0],["1981-03-18",0.6173,0.6349,0.6173,0.6173,43458.0],["1981-03-19",0.6173,0.6349,0.6173,0.6173,17383.0],["1981-03-20",0.6291,0.6408,0.6291,0.6291,60841.0],["1981-03-23",0.6349,0.6408,0.6349,0.6349,13037.0],["1981-03-24",0.6349,0.6526,0.6349,0.6349,49977.0],["1981-03-25",0.6408,0.6526,0.6408,0.6408,20643.0],["1981-03-26",0.6467,0.6585,0.6467,0.6467,23902.0],["1981-03-27",0.6467,0.6585,0.6467,0.6467,29334.0],["1981-03-30",0.6467,0.6585,0.6467,0.6467,2173.0],["1981-03-31",0.6467,0.6585,0.6467,0.6467,52150.0],["1981-04-01",0.6526,0.6643,0.6526,0.6526,13037.0],["1981-04-02",0.6585,0.6702,0.6585,0.6585,43458.0],["1981-04-03",0.6585,0.6643,0.6585,0.6585,10864.0],["1981-04-06",0.6585,0.6643,0.6585,0.6585,19556.0],["1981-04-07",0.6585,0.6643,0.6526,0.6526,49977.0],["1981-04-08",0.6526,0.6643,0.6526,0.6526,30421.0],["1981-04-09",0.6526,0.6585,0.6526,0.6526,80397.0],["1981-04-10",0.6526,0.6585,0.6526,0.6526,28248.0],["1981-04-13",0.6526,0.6585,0.6467,0.6467,14124.0],["1981-04-14",0.6467,0.6526,0.6408,0.6408,1086.0],["1981-04-15",0.6408,0.6526,0.6408,0.6408,1086.0],["1981-04-16",0.6467,0.6585,0.6467,0.6467,40199.0],["1981-04-20",0.6467,0.6585,0.6467,0.6467,6519.0],["1981-04-21",0.6526,0.6643,0.6526,0.6526,218376.0],["1981-04-22",0.6526,0.6643,0.6526,0.6526,22815.0],["1981-04-23",0.6585,0.6702,0.6585,0.6585,15210.0],["1981-04-24",0.6585,0.6702,0.6585,0.6585,31507.0],["1981-04-27",0.6585,0.6702,0.6585,0.6585,77138.0],["1981-04-28",0.6585,0.6702,0.6585,0.6585,13037.0],["1981-04-29",0.6585,0.6702,0.6585,0.6585,8692.0],["1981-04-30",0.6585,0.6643,0.6526,0.6526,24988.0],["1981-05-01",0.6526,0.6643,0.6526,0.6526,18470.0],["1981-05-04",0.6526,0.6643,0.6526,0.6526,49977.0],["1981-05-05",0.6526,0.6643,0.6526,0.6526,38026.0],["1981-05-06",0.6526,0.6643,0.6526,0.6526,6519.0],["1981-05-07",0.6526,0.6643,0.6526,0.6526,10864.0],["1981-05-08",0.6585,0.6761,0.6585,0.6585,51063.0],["1981-05-11",0.6702,0.6761,0.6702,0.6702,34766.0],["1981-05-12",0.6702,0.682,0.6702,0.6702,72792.0],["1981-05-13",0.6702,0.682,0.6702,0.6702,24988.0],["1981-05-14",0.6702,0.682,0.6702,0.6702,10864.0],["1981-05-15",0.6732,0.682,0.6732,0.6732,4346.0],["1981-05-18",0.6761,0.6879,0.6761,0.6761,11951.0],["1981-05-19",0.6761,0.6879,0.6761,0.6761,8692.0],["1981-05-20",0.6761,0.6879,0.6761,0.6761,4346.0],["1981-05-21",0.6761,0.6879,0.6761,0.6761,17383.0],["1981-05-22",0.6761,0.6879,0.6761,0.6761,14124.0],["1981-05-26",0.6761,0.6761,0.6761,0.6761,0.0],["1981-05-27",0.6761,0.6937,0.6761,0.6761,28248.0],["1981-05-28",0.682,0.6937,0.682,0.682,29334.0],["1981-05-29",0.682,0.6937,0.682,0.682,5432.0],["1981-06-01",0.682,0.6996,0.682,0.682,110818.0],["1981-06-02",0.682,0.6996,0.682,0.682,9778.0],["1981-06-03",0.682,0.6937,0.682,0.682,55409.0],["1981-06-04",0.682,0.6996,0.682,0.682,17383.0],["1981-06-05",0.682,0.6996,0.682,0.682,2173.0],["1981-06-08",0.682,0.6937,0.682,0.682,4346.0],["1981-06-09",0.682,0.6937,0.682,0.682,63014.0],["1981-06-10",0.682,0.6879,0.6702,0.6702,73878.0],["1981-06-11",0.6702,0.6702,0.6702,0.6702,0.0],["1981-06-12",0.6702,0.682,0.6702,0.6702,42371.0],["1981-06-15",0.6702,0.682,0.6702,0.6702,9778.0],["1981-06-16",0.6702,0.6879,0.6702,0.6702,40199.0],["1981-06-17",0.682,0.6879,0.682,0.682,14124.0],["1981-06-18",0.682,0.6937,0.682,0.682,151016.0],["1981-06-19",0.682,0.6937,0.682,0.682,39112.0],["1981-06-22",0.6879,0.6937,0.6879,0.6879,1086.0],["1981-06-23",0.6879,0.6996,0.6879,0.6879,28248.0],["1981-06-24",0.6879,0.7055,0.6879,0.6879,40199.0],["1981-06-25",0.6879,0.7055,0.6879,0.6879,22815.0],["1981-06-26",0.6879,0.6996,0.6879,0.6879,17383.0],["1981-06-29",0.6879,0.6996,0.6879,0.6879,29334.0],["1981-06-30",0.6937,0.7055,0.6937,0.6937,156449.0],["1981-07-01",0.6937,0.6996,0.6937,0.6937,56495.0],["1981-07-02",0.6937,0.6996,0.6937,0.6937,54322.0],["1981-07-06",0.6937,0.6996,0.6937,0.6937,47804.0],["1981-07-07",0.6937,0.7055,0.6937,0.6937,97780.0],["1981-07-08",0.6937,0.6996,0.6937,0.6937,29334.0],["1981-07-09",0.6937,0.6996,0.6937,0.6937,17383.0],["1981-07-10",0.6937,0.6996,0.6937,0.6937,46717.0],["1981-07-13",0.6937,0.6996,0.6937,0.6937,2173.0],["1981-07-14",0.6937,0.6996,0.6937,0.6937,27161.0],["1981-07-15",0.6937,0.6996,0.6937,0.6937,2173.0],["1981-07-16",0.6937,0.7055,0.6937,0.6937,31507.0],["1981-07-17",0.6937,0.6996,0.6937,0.6937,4346.0],["1981-07-20",0.6937,0.7055,0.6937,0.6937,34766.0],["1981-07-21",0.6937,0.6996,0.6879,0.6879,103213.0],["1981-07-22",0.6879,0.6937,0.6879,0.6879,28248.0],["1981-07-23",0.6879,0.6937,0.682,0.682,36939.0],["1981-07-24",0.6879,0.6937,0.6879,0.6879,29334.0],["1981-07-27",0.6879,0.6937,0.6879,0.6879,4346.0],["1981-07-28",0.6879,0.6937,0.682,0.682,10864.0],["1981-07-29",0.682,0.6879,0.6761,0.6761,40199.0],["1981-07-30",0.6761,0.6937,0.6761,0.6761,35853.0],["1981-07-31",0.682,0.6937,0.682,0.682,1086.0],["1981-08-03",0.682,0.6937,0.682,0.682,13037.0],["1981-08-04",0.682,0.6937,0.682,0.682,21729.0],["1981-08-05",0.682,0.6937,0.682,0.682,22815.0],["1981-08-06",0.682,0.682,0.682,0.682,0.0],["1981-08-07",0.682,0.6937,0.682,0.682,5432.0],["1981-08-10",0.682,0.682,0.682,0.682,0.0],["1981-08-11",0.6879,0.6937,0.6879,0.6879,154276.0],["1981-08-12",0.6879,0.6937,0.6879,0.6879,34766.0],["1981-08-13",0.6879,0.6937,0.6879,0.6879,14124.0],["1981-08-14",0.6879,0.6937,0.6879,0.6879,26075.0],["1981-08-17",0.6879,0.6937,0.6879,0.6879,80397.0],["1981-08-18",0.6879,0.6937,0.6879,0.6879,27161.0],["1981-08-19",0.6879,0.6937,0.6879,0.6879,20643.0],["1981-08-20",0.6879,0.6996,0.6879,0.6879,19556.0],["1981-08-21",0.6879,0.6996,0.6879,0.6879,21729.0],["1981-08-24",0.6879,0.6937,0.682,0.682,41285.0],["1981-08-25",0.682,0.6879,0.6761,0.6761,42371.0],["1981-08-26",0.6761,0.6879,0.6761,0.6761,270526.0],["1981-08-27",0.6761,0.6879,0.6702,0.6702,63014.0],["1981-08-28",0.6702,0.682,0.6702,0.6702,58668.0],["1981-08-31",0.6702,0.682,0.6702,0.6702,14124.0],["1981-09-01",0.6702,0.682,0.6643,0.6643,130374.0],["1981-09-02",0.6526,0.6526,0.6408,0.6408,84743.0],["1981-09-03",0.6349,0.6349,0.6232,0.6232,43458.0],["1981-09-04",0.6232,0.6291,0.6173,0.6173,88002.0],["1981-09-08",0.6173,0.6232,0.6055,0.6055,88002.0],["1981-09-09",0.6055,0.6232,0.6055,0.6055,49977.0],["1981-09-10",0.6055,0.6232,0.6055,0.6055,28248.0],["1981-09-11",0.6055,0.6232,0.6055,0.6055,569299.0],["1981-09-14",0.6055,0.6232,0.6055,0.6055,160794.0],["1981-09-15",0.6114,0.6291,0.6114,0.6114,46717.0],["1981-09-16",0.6173,0.6349,0.6173,0.6173,61928.0],["1981-09-17",0.6232,0.6408,0.6232,0.6232,5432.0],["1981-09-18",0.6291,0.6408,0.6291,0.6291,72792.0],["1981-09-21",0.6291,0.6467,0.6291,0.6291,5432.0],["1981-09-22",0.6291,0.6408,0.6291,0.6291,9778.0],["1981-09-23",0.6291,0.6408,0.6291,0.6291,9778.0],["1981-09-24",0.6291,0.6467,0.6291,0.6291,4346.0],["1981-09-25",0.6291,0.6467,0.6291,0.6291,11951.0],["1981-09-28",0.6291,0.6408,0.6291,0.6291,58668.0],["1981-09-29",0.6291,0.6408,0.6291,0.6291,2173.0],["1981-09-30",0.6291,0.6467,0.6291,0.6291,1086.0],["1981-10-01",0.6349,0.6526,0.6349,0.6349,29334.0],["1981-10-02",0.6408,0.6526,0.6408,0.6408,36939.0],["1981-10-05",0.6585,0.6643,0.6585,0.6585,15210.0],["1981-10-06",0.6585,0.6702,0.6585,0.6585,26075.0],["1981-10-07",0.6585,0.6702,0.6585,0.6585,21729.0],["1981-10-08",0.6585,0.6702,0.6585,0.6585,4346.0],["1981-10-09",0.6585,0.6585,0.6585,0.6585,0.0],["1981-10-12",0.6643,0.6761,0.6643,0.6643,72792.0],["1981-10-13",0.6643,0.682,0.6643,0.6643,60841.0],["1981-10-14",0.6643,0.682,0.6643,0.6643,1086.0],["1981-10-15",0.6643,0.6761,0.6643,0.6643,85829.0],["1981-10-16",0.6643,0.6761,0.6643,0.6643,27161.0],["1981-10-19",0.6643,0.682,0.6643,0.6643,7605.0],["1981-10-20",0.6702,0.682,0.6702,0.6702,23902.0],["1981-10-21",0.6761,0.6879,0.6761,0.6761,103213.0],["1981-10-22",0.6761,0.6879,0.6702,0.6702,141238.0],["1981-10-23",0.6702,0.6879,0.6702,0.6702,3259.0],["1981-10-26",0.6702,0.682,0.6702,0.6702,44544.0],["1981-10-27",0.6702,0.6761,0.6702,0.6702,135806.0],["1981-10-28",0.6702,0.6761,0.6702,0.6702,28248.0],["1981-10-29",0.6055,0.6055,0.5997,0.5997,98867.0],["1981-10-30",0.5997,0.6114,0.5997,0.5997,428061.0],["1981-11-02",0.6055,0.6114,0.6055,0.6055,80397.0],["1981-11-03",0.6055,0.6173,0.6055,0.6055,1868691.0],["1981-11-04",0.6291,0.6408,0.6291,0.6291,637745.0],["1981-11-05",0.6349,0.6467,0.6349,0.6349,88002.0],["1981-11-06",0.6526,0.6643,0.6526,0.6526,438925.0],["1981-11-09",0.6526,0.6585,0.6526,0.6526,103213.0],["1981-11-10",0.6702,0.6732,0.6702,0.6702,3576587.0],["1981-11-11",0.6702,0.6702,0.6673,0.6673,835479.0],["1981-11-12",0.6702,0.6761,0.6702,0.6702,1149462.0],["1981-11-13",0.6702,0.6761,0.6702,0.6702,421542.0],["1981-11-16",0.6702,0.6732,0.6643,0.6643,1153808.0],["1981-11-17",0.6643,0.6702,0.6643,0.6643,256402.0],["1981-11-18",0.6643,0.6702,0.6643,0.6643,44544.0],["1981-11-19",0.6643,0.6673,0.6643,0.6643,122769.0],["1981-11-20",0.6643,0.6702,0.6643,0.6643,122769.0],["1981-11-23",0.6673,0.6702,0.6673,0.6673,149930.0],["1981-11-24",0.6673,0.6732,0.6673,0.6673,90175.0],["1981-11-25",0.6702,0.6761,0.6702,0.6702,67360.0],["1981-11-27",0.6702,0.6761,0.6702,0.6702,55409.0],["1981-11-30",0.6761,0.682,0.6761,0.6761,308551.0],["1981-12-01",0.6761,0.6879,0.6761,0.6761,211857.0],["1981-12-02",0.6761,0.6879,0.6761,0.6761,233586.0],["1981-12-03",0.6761,0.682,0.6761,0.6761,111904.0],["1981-12-04",0.6761,0.682,0.6761,0.6761,104299.0],["1981-12-07",0.6761,0.682,0.6761,0.6761,90175.0],["1981-12-08",0.6761,0.682,0.6702,0.6702,63014.0],["1981-12-09",0.6702,0.6761,0.6702,0.6702,109731.0],["1981-12-10",0.6702,0.6761,0.6702,0.6702,233586.0],["1981-12-11",0.6702,0.6761,0.6702,0.6702,181437.0],["1981-12-14",0.6643,0.6643,0.6585,0.6585,199906.0],["1981-12-15",0.6585,0.6643,0.6467,0.6467,574731.0],["1981-12-16",0.6467,0.6585,0.6467,0.6467,176005.0],["1981-12-17",0.6467,0.6526,0.6467,0.6467,392208.0],["1981-12-18",0.6467,0.6526,0.6467,0.6467,463913.0],["1981-12-21",0.6467,0.6526,0.6467,0.6467,131460.0],["1981-12-22",0.6467,0.6526,0.6467,0.6467,79311.0],["1981-12-23",0.6526,0.6585,0.6526,0.6526,77138.0],["1981-12-24",0.6585,0.6702,0.6585,0.6585,27161.0],["1981-12-28",0.6643,0.6761,0.6643,0.6643,28248.0],["1981-12-29",0.6643,0.6702,0.6643,0.6643,104299.0],["1981-12-30",0.6643,0.6761,0.6643,0.6643,18470.0],["1981-12-31",0.682,0.6996,0.682,0.682,90175.0],["1982-01-04",0.682,0.6937,0.682,0.682,266180.0],["1982-01-05",0.682,0.682,0.6643,0.6643,438925.0],["1982-01-06",0.6643,0.6643,0.6467,0.6467,355268.0],["1982-01-07",0.6408,0.6408,0.6291,0.6291,228154.0],["1982-01-08",0.6291,0.6408,0.6291,0.6291,104299.0],["1982-01-11",0.6291,0.6408,0.6291,0.6291,89089.0],["1982-01-12",0.6291,0.6349,0.6173,0.6173,49977.0],["1982-01-13",0.6173,0.6291,0.6173,0.6173,13037.0],["1982-01-14",0.6173,0.6291,0.6173,0.6173,43458.0],["1982-01-15",0.6173,0.6291,0.6173,0.6173,170572.0],["1982-01-18",0.6173,0.6291,0.6114,0.6114,49977.0],["1982-01-19",0.6114,0.6232,0.6114,0.6114,47804.0],["1982-01-20",0.6114,0.6232,0.6114,0.6114,64100.0],["1982-01-21",0.6114,0.6232,0.6114,0.6114,85829.0],["1982-01-22",0.6114,0.6232,0.6114,0.6114,32593.0],["1982-01-25",0.6114,0.6114,0.5997,0.5997,356355.0],["1982-01-26",0.6055,0.6114,0.6055,0.6055,123855.0],["1982-01-27",0.6055,0.6114,0.6055,0.6055,11951.0],["1982-01-28",0.6055,0.6173,0.6055,0.6055,74965.0],["1982-01-29",0.6114,0.6232,0.6114,0.6114,43458.0],["1982-02-01",0.6114,0.6232,0.6114,0.6114,89089.0],["1982-02-02",0.6114,0.6232,0.6114,0.6114,23902.0],["1982-02-03",0.6173,0.6349,0.6173,0.6173,19556.0],["1982-02-04",0.6232,0.6349,0.6232,0.6232,41285.0],["1982-02-05",0.6232,0.6408,0.6232,0.6232,38026.0],["1982-02-08",0.6232,0.6349,0.6232,0.6232,65187.0],["1982-02-09",0.6232,0.6349,0.6232,0.6232,29334.0],["1982-02-10",0.6232,0.6349,0.6232,0.6232,20643.0],["1982-02-11",0.6291,0.6408,0.6291,0.6291,70619.0],["1982-02-12",0.6349,0.6467,0.6349,0.6349,38026.0],["1982-02-16",0.6467,0.6585,0.6467,0.6467,72792.0],["1982-02-17",0.6467,0.6585,0.6467,0.6467,78224.0],["1982-02-18",0.6467,0.6585,0.6467,0.6467,6519.0],["1982-02-19",0.6467,0.6467,0.6349,0.6349,147757.0],["1982-02-22",0.6349,0.6467,0.6349,0.6349,5432.0],["1982-02-23",0.6232,0.6232,0.6055,0.6055,107558.0],["1982-02-24",0.6055,0.6232,0.6055,0.6055,696413.0],["1982-02-25",0.6055,0.6232,0.6055,0.6055,15210.0],["1982-02-26",0.6055,0.6173,0.6055,0.6055,108645.0],["1982-03-01",0.6055,0.6114,0.6055,0.6055,72792.0],["1982-03-02",0.6114,0.6173,0.6114,0.6114,217290.0],["1982-03-03",0.6114,0.6173,0.6114,0.6114,3259.0],["1982-03-04",0.6114,0.6173,0.6114,0.6114,57582.0],["1982-03-05",0.6114,0.6173,0.6114,0.6114,56495.0],["1982-03-08",0.6114,0.6173,0.6055,0.6055,134720.0],["1982-03-09",0.6055,0.6114,0.5997,0.5997,99953.0],["1982-03-10",0.5997,0.6114,0.5997,0.5997,89089.0],["1982-03-11",0.5997,0.6114,0.5997,0.5997,24988.0],["1982-03-12",0.6055,0.6114,0.6055,0.6055,83656.0],["1982-03-15",0.6055,0.6232,0.6055,0.6055,29334.0],["1982-03-16",0.6173,0.6291,0.6173,0.6173,38026.0],["1982-03-17",0.6232,0.6349,0.6232,0.6232,20643.0],["1982-03-18",0.6232,0.6408,0.6232,0.6232,15210.0],["1982-03-19",0.6291,0.6408,0.6291,0.6291,102126.0],["1982-03-22",0.6526,0.6643,0.6526,0.6526,114077.0],["1982-03-23",0.6526,0.6702,0.6526,0.6526,14124.0],["1982-03-24",0.6526,0.6643,0.6526,0.6526,112991.0],["1982-03-25",0.6526,0.6643,0.6526,0.6526,53236.0],["1982-03-26",0.6408,0.6408,0.6232,0.6232,136892.0],["1982-03-29",0.6232,0.6232,0.6055,0.6055,66273.0],["1982-03-30",0.6055,0.6232,0.6055,0.6055,38026.0],["1982-03-31",0.6055,0.6055,0.6055,0.6055,0.0],["1982-04-01",0.6055,0.6173,0.6055,0.6055,178177.0],["1982-04-02",0.6055,0.6173,0.6055,0.6055,172745.0],["1982-04-05",0.6055,0.6173,0.6055,0.6055,59755.0],["1982-04-06",0.6055,0.6173,0.6055,0.6055,101040.0],["1982-04-07",0.6055,0.6173,0.6055,0.6055,142325.0],["1982-04-08",0.6055,0.6173,0.6055,0.6055,5432.0],["1982-04-12",0.6055,0.6173,0.6055,0.6055,17383.0],["1982-04-13",0.6055,0.6173,0.6055,0.6055,39112.0],["1982-04-14",0.6055,0.6114,0.6055,0.6055,129287.0],["1982-04-15",0.6055,0.6114,0.5997,0.5997,41285.0],["1982-04-16",0.5997,0.6114,0.5997,0.5997,30421.0],["1982-04-19",0.5997,0.6114,0.5938,0.5938,64100.0],["1982-04-20",0.5938,0.5997,0.5879,0.5879,68446.0],["1982-04-21",0.5879,0.5997,0.5879,0.5879,11951.0],["1982-04-22",0.5879,0.5997,0.5879,0.5879,65187.0],["1982-04-23",0.5879,0.5997,0.5879,0.5879,170572.0],["1982-04-26",0.5879,0.5997,0.5879,0.5879,92348.0],["1982-04-27",0.5879,0.5997,0.5879,0.5879,46717.0],["1982-04-28",0.5879,0.5997,0.582,0.582,39112.0],["1982-04-29",0.582,0.5879,0.582,0.582,31507.0],["1982-04-30",0.582,0.5879,0.582,0.582,31507.0],["1982-05-03",0.582,0.5879,0.5761,0.5761,116250.0],["1982-05-04",0.5761,0.582,0.5761,0.5761,21729.0],["1982-05-05",0.5761,0.582,0.5761,0.5761,33680.0],["1982-05-06",0.582,0.5938,0.582,0.582,85829.0],["1982-05-07",0.582,0.5879,0.582,0.582,57582.0],["1982-05-10",0.582,0.5879,0.582,0.582,74965.0],["1982-05-11",0.582,0.5879,0.582,0.582,23902.0],["1982-05-12",0.582,0.5879,0.5761,0.5761,52150.0],["1982-05-13",0.5761,0.5879,0.5761,0.5761,10864.0],["1982-05-14",0.5761,0.5879,0.5761,0.5761,11951.0],["1982-05-17",0.5761,0.5879,0.5761,0.5761,66273.0],["1982-05-18",0.5761,0.5879,0.5761,0.5761,49977.0],["1982-05-19",0.5761,0.5879,0.5761,0.5761,19556.0],["1982-05-20",0.5761,0.582,0.5761,0.5761,17383.0],["1982-05-21",0.5761,0.582,0.5703,0.5703,173832.0],["1982-05-24",0.5703,0.582,0.5703,0.5703,55409.0],["1982-05-25",0.5703,0.582,0.5703,0.5703,6519.0],["1982-05-26",0.5703,0.5761,0.5703,0.5703,80397.0],["1982-05-27",0.5703,0.582,0.5644,0.5644,44544.0],["1982-05-28",0.5703,0.582,0.5703,0.5703,29334.0],["1982-06-01",0.5703,0.5703,0.5585,0.5585,94521.0],["1982-06-02",0.5585,0.5644,0.5585,0.5585,10864.0],["1982-06-03",0.5585,0.5703,0.5585,0.5585,7605.0],["1982-06-04",0.5585,0.5703,0.5585,0.5585,36939.0],["1982-06-07",0.5585,0.5644,0.5585,0.5585,73878.0],["1982-06-08",0.5585,0.5644,0.5585,0.5585,16297.0],["1982-06-09",0.5585,0.5585,0.5526,0.5526,73878.0],["1982-06-10",0.5526,0.5526,0.5409,0.5409,76051.0],["1982-06-11",0.5409,0.5526,0.5409,0.5409,64100.0],["1982-06-14",0.5409,0.5468,0.5291,0.5291,74965.0],["1982-06-15",0.5291,0.535,0.5232,0.5232,35853.0],["1982-06-16",0.5291,0.5409,0.5291,0.5291,43458.0],["1982-06-17",0.5291,0.5409,0.5232,0.5232,16297.0],["1982-06-18",0.5232,0.5232,0.5115,0.5115,147757.0],["1982-06-21",0.5115,0.5232,0.5115,0.5115,21729.0],["1982-06-22",0.5115,0.5232,0.5115,0.5115,2173.0],["1982-06-23",0.5115,0.5232,0.5115,0.5115,47804.0],["1982-06-24",0.5115,0.5291,0.5115,0.5115,28248.0],["1982-06-25",0.5115,0.5291,0.5115,0.5115,18470.0],["1982-06-28",0.5174,0.5232,0.5174,0.5174,136892.0],["1982-06-29",0.5174,0.5291,0.5115,0.5115,28248.0],["1982-06-30",0.5115,0.5174,0.5115,0.5115,16297.0],["1982-07-01",0.5115,0.5174,0.5056,0.5056,53236.0],["1982-07-02",0.5056,0.5174,0.5056,0.5056,40199.0],["1982-07-06",0.5056,0.5174,0.4997,0.4997,139065.0],["1982-07-07",0.5056,0.5115,0.5056,0.5056,47804.0],["1982-07-08",0.5056,0.5056,0.4938,0.4938,44544.0],["1982-07-09",0.4938,0.5056,0.4938,0.4938,242278.0],["1982-07-12",0.4938,0.5056,0.4938,0.4938,19556.0],["1982-07-13",0.4938,0.4997,0.488,0.488,220549.0],["1982-07-14",0.488,0.4997,0.488,0.488,18470.0],["1982-07-15",0.488,0.4997,0.488,0.488,13037.0],["1982-07-16",0.5174,0.5232,0.5174,0.5174,139065.0],["1982-07-19",0.5174,0.5232,0.5174,0.5174,14124.0],["1982-07-20",0.5232,0.5291,0.5232,0.5232,31507.0],["1982-07-21",0.5232,0.5291,0.5232,0.5232,55409.0],["1982-07-22",0.5232,0.5291,0.5232,0.5232,43458.0],["1982-07-23",0.5232,0.5291,0.5232,0.5232,14124.0],["1982-07-26",0.5232,0.5291,0.5232,0.5232,9778.0],["1982-07-27",0.5232,0.5291,0.5232,0.5232,19556.0],["1982-07-28",0.5232,0.535,0.5232,0.5232,66273.0],["1982-07-29",0.5232,0.535,0.5232,0.5232,23902.0],["1982-07-30",0.5232,0.535,0.5232,0.5232,3259.0],["1982-08-02",0.5232,0.535,0.5232,0.5232,2173.0],["1982-08-03",0.5232,0.535,0.5232,0.5232,30421.0],["1982-08-04",0.5232,0.5291,0.5232,0.5232,78224.0],["1982-08-05",0.5232,0.5291,0.5232,0.5232,239019.0],["1982-08-06",0.5232,0.5291,0.5232,0.5232,36939.0],["1982-08-09",0.5232,0.5291,0.5232,0.5232,19556.0],["1982-08-10",0.5232,0.5291,0.5232,0.5232,53236.0],["1982-08-11",0.5232,0.5291,0.5232,0.5232,185783.0],["1982-08-12",0.5232,0.535,0.5232,0.5232,16297.0],["1982-08-13",0.5526,0.5644,0.5526,0.5526,70619.0],["1982-08-16",0.5585,0.5761,0.5585,0.5585,40199.0],["1982-08-17",0.5644,0.582,0.5644,0.5644,31507.0],["1982-08-18",0.5938,0.6114,0.5938,0.5938,88002.0],["1982-08-19",0.5938,0.6114,0.5938,0.5938,26075.0],["1982-08-20",0.5997,0.6114,0.5997,0.5997,53236.0],["1982-08-23",0.5997,0.6114,0.5997,0.5997,42371.0],["1982-08-24",0.5997,0.6114,0.5997,0.5997,27161.0],["1982-08-25",0.5468,0.5468,0.5409,0.5409,215117.0],["1982-08-26",0.5468,0.5644,0.5468,0.5468,91262.0],["1982-08-27",0.5526,0.5585,0.5526,0.5526,15210.0],["1982-08-30",0.5526,0.5585,0.5526,0.5526,109731.0],["1982-08-31",0.5526,0.5703,0.5526,0.5526,40199.0],["1982-09-01",0.5585,0.5703,0.5585,0.5585,56495.0],["1982-09-02",0.5585,0.5761,0.5585,0.5585,18470.0],["1982-09-03",0.5644,0.5761,0.5644,0.5644,26075.0],["1982-09-07",0.5644,0.5703,0.5644,0.5644,42371.0],["1982-09-08",0.5644,0.5761,0.5644,0.5644,61928.0],["1982-09-09",0.5644,0.5761,0.5644,0.5644,49977.0],["1982-09-10",0.5644,0.5761,0.5644,0.5644,78224.0],["1982-09-13",0.5644,0.5761,0.5644,0.5644,20643.0],["1982-09-14",0.5703,0.582,0.5703,0.5703,85829.0],["1982-09-15",0.582,0.5879,0.582,0.582,82570.0],["1982-09-16",0.582,0.5938,0.582,0.582,93435.0],["1982-09-17",0.5938,0.6055,0.5938,0.5938,58668.0],["1982-09-20",0.5938,0.6055,0.5938,0.5938,124942.0],["1982-09-21",0.5938,0.6055,0.5938,0.5938,34766.0],["1982-09-22",0.5997,0.6114,0.5997,0.5997,94521.0],["1982-09-23",0.5997,0.6114,0.5997,0.5997,22815.0],["1982-09-24",0.6055,0.6114,0.6055,0.6055,21729.0],["1982-09-27",0.6055,0.6114,0.6055,0.6055,32593.0],["1982-09-28",0.6055,0.6114,0.6055,0.6055,94521.0],["1982-09-29",0.6055,0.6114,0.6055,0.6055,77138.0],["1982-09-30",0.6055,0.6114,0.6055,0.6055,363960.0],["1982-10-01",0.6055,0.6114,0.6055,0.6055,115163.0],["1982-10-04",0.6055,0.6114,0.5997,0.5997,122769.0],["1982-10-05",0.5997,0.6114,0.5997,0.5997,20643.0],["1982-10-06",0.5997,0.6114,0.5997,0.5997,22815.0],["1982-10-07",0.5997,0.6114,0.5997,0.5997,124942.0],["1982-10-08",0.5997,0.6173,0.5997,0.5997,103213.0],["1982-10-11",0.6291,0.6467,0.6291,0.6291,147757.0],["1982-10-12",0.6349,0.6467,0.6349,0.6349,598633.0],["1982-10-13",0.6349,0.6467,0.6349,0.6349,121682.0],["1982-10-14",0.6349,0.6467,0.6349,0.6349,60841.0],["1982-10-15",0.6349,0.6467,0.6349,0.6349,99953.0],["1982-10-18",0.6349,0.6467,0.6349,0.6349,52150.0],["1982-10-19",0.6408,0.6526,0.6408,0.6408,111904.0],["1982-10-20",0.6408,0.6526,0.6408,0.6408,360701.0],["1982-10-21",0.6467,0.6585,0.6467,0.6467,60841.0],["1982-10-22",0.6467,0.6585,0.6467,0.6467,92348.0],["1982-10-25",0.6467,0.6526,0.6408,0.6408,49977.0],["1982-10-26",0.6408,0.6467,0.6349,0.6349,111904.0],["1982-10-27",0.6349,0.6467,0.6349,0.6349,74965.0],["1982-10-28",0.6349,0.6467,0.6349,0.6349,368306.0],["1982-10-29",0.6349,0.6467,0.6349,0.6349,1086.0],["1982-11-01",0.6408,0.6467,0.6408,0.6408,20643.0],["1982-11-02",0.6467,0.6585,0.6467,0.6467,60841.0],["1982-11-03",0.6526,0.6643,0.6526,0.6526,24988.0],["1982-11-04",0.6643,0.682,0.6643,0.6643,99953.0],["1982-11-05",0.6702,0.682,0.6702,0.6702,61928.0],["1982-11-08",0.6702,0.682,0.6702,0.6702,72792.0],["1982-11-09",0.6761,0.6879,0.6761,0.6761,76051.0],["1982-11-10",0.6879,0.6996,0.6879,0.6879,500853.0],["1982-11-11",0.6879,0.6996,0.6879,0.6879,10864.0],["1982-11-12",0.6879,0.6996,0.6879,0.6879,32593.0],["1982-11-15",0.6879,0.6996,0.682,0.682,52150.0],["1982-11-16",0.682,0.6937,0.682,0.682,92348.0],["1982-11-17",0.682,0.6937,0.682,0.682,114077.0],["1982-11-18",0.682,0.6879,0.682,0.682,183610.0],["1982-11-19",0.682,0.682,0.6702,0.6702,184696.0],["1982-11-22",0.6702,0.6702,0.6585,0.6585,61928.0],["1982-11-23",0.6585,0.6643,0.6526,0.6526,93435.0],["1982-11-24",0.6526,0.6526,0.6467,0.6467,57582.0],["1982-11-26",0.6467,0.6526,0.6467,0.6467,17383.0],["1982-11-29",0.6467,0.6526,0.6408,0.6408,26075.0],["1982-11-30",0.6408,0.6467,0.6349,0.6349,80397.0],["1982-12-01",0.6408,0.6526,0.6408,0.6408,181437.0],["1982-12-02",0.6408,0.6467,0.6408,0.6408,74965.0],["1982-12-03",0.6408,0.6467,0.6408,0.6408,7605.0],["1982-12-06",0.6408,0.6526,0.6408,0.6408,88002.0],["1982-12-07",0.6408,0.6526,0.6408,0.6408,30421.0],["1982-12-08",0.6408,0.6526,0.6408,0.6408,24988.0],["1982-12-09",0.6408,0.6526,0.6408,0.6408,57582.0],["1982-12-10",0.6408,0.6526,0.6408,0.6408,44544.0],["1982-12-13",0.6408,0.6526,0.6408,0.6408,4346.0],["1982-12-14",0.6408,0.6467,0.6408,0.6408,39112.0],["1982-12-15",0.6408,0.6467,0.6408,0.6408,85829.0],["1982-12-16",0.6408,0.6467,0.6408,0.6408,2173.0],["1982-12-17",0.6408,0.6526,0.6408,0.6408,94521.0],["1982-12-20",0.6408,0.6467,0.6408,0.6408,33680.0],["1982-12-21",0.6408,0.6467,0.6408,0.6408,91262.0],["1982-12-22",0.6408,0.6467,0.6408,0.6408,10864.0],["1982-12-23",0.6408,0.6408,0.6349,0.6349,219462.0],["1982-12-27",0.6349,0.6408,0.6291,0.6291,53236.0],["1982-12-28",0.6291,0.6408,0.6291,0.6291,78224.0],["1982-12-29",0.6291,0.6408,0.6291,0.6291,22815.0],["1982-12-30",0.6291,0.6408,0.6291,0.6291,16297.0],["1982-12-31",0.6291,0.6349,0.6232,0.6232,27161.0],["1983-01-03",0.6232,0.6291,0.6173,0.6173,42371.0],["1983-01-04",0.6173,0.6291,0.6173,0.6173,59755.0],["1983-01-05",0.6173,0.6291,0.6173,0.6173,234673.0],["1983-01-06",0.6173,0.6291,0.6173,0.6173,114077.0],["1983-01-07",0.6173,0.6291,0.6173,0.6173,79311.0],["1983-01-10",0.6173,0.6291,0.6173,0.6173,56495.0],["1983-01-11",0.6173,0.6291,0.6173,0.6173,234673.0],["1983-01-12",0.6232,0.6349,0.6232,0.6232,32593.0],["1983-01-13",0.6232,0.6349,0.6232,0.6232,5432.0],["1983-01-14",0.6232,0.6349,0.6232,0.6232,54322.0],["1983-01-17",0.6232,0.6291,0.6232,0.6232,61928.0],["1983-01-18",0.6232,0.6349,0.6232,0.6232,63014.0],["1983-01-19",0.6232,0.6349,0.6232,0.6232,97780.0],["1983-01-20",0.6232,0.6349,0.6232,0.6232,241191.0],["1983-01-21",0.6232,0.6291,0.6232,0.6232,71706.0],["1983-01-24",0.6232,0.6291,0.6173,0.6173,76051.0],["1983-01-25",0.6173,0.6291,0.6173,0.6173,80397.0],["1983-01-26",0.6173,0.6291,0.6173,0.6173,9778.0],["1983-01-27",0.6173,0.6291,0.6173,0.6173,31507.0],["1983-01-28",0.6173,0.6291,0.6173,0.6173,65187.0],["1983-01-31",0.6173,0.6291,0.6173,0.6173,17383.0],["1983-02-01",0.6173,0.6291,0.6173,0.6173,187956.0],["1983-02-02",0.6173,0.6291,0.6173,0.6173,341145.0],["1983-02-03",0.6173,0.6232,0.6173,0.6173,9778.0],["1983-02-04",0.6173,0.6232,0.6173,0.6173,33680.0],["1983-02-07",0.6173,0.6232,0.6173,0.6173,331367.0],["1983-02-08",0.6173,0.6232,0.6173,0.6173,97780.0],["1983-02-09",0.6173,0.6232,0.6173,0.6173,41285.0],["1983-02-10",0.6173,0.6232,0.6173,0.6173,342231.0],["1983-02-11",0.6173,0.6232,0.6173,0.6173,127114.0],["1983-02-14",0.6173,0.6291,0.6173,0.6173,151016.0],["1983-02-15",0.6291,0.6349,0.6291,0.6291,239019.0],["1983-02-16",0.6291,0.6349,0.6291,0.6291,119509.0],["1983-02-17",0.6291,0.6408,0.6291,0.6291,68446.0],["1983-02-18",0.6408,0.6585,0.6408,0.6408,111904.0],["1983-02-22",0.6526,0.6643,0.6526,0.6526,58668.0],["1983-02-23",0.6643,0.6761,0.6643,0.6643,69533.0],["1983-02-24",0.6702,0.6879,0.6702,0.6702,76051.0],["1983-02-25",0.6702,0.682,0.6702,0.6702,123855.0],["1983-02-28",0.6702,0.6879,0.6702,0.6702,28248.0],["1983-03-01",0.6702,0.6879,0.6702,0.6702,40199.0],["1983-03-02",0.6702,0.6879,0.6702,0.6702,135806.0],["1983-03-03",0.6702,0.6879,0.6702,0.6702,13037.0],["1983-03-04",0.6702,0.6879,0.6702,0.6702,55409.0],["1983-03-07",0.6879,0.6996,0.6879,0.6879,172745.0],["1983-03-08",0.6937,0.7114,0.6937,0.6937,41285.0],["1983-03-09",0.6937,0.7114,0.6937,0.6937,190128.0],["1983-03-10",0.7055,0.7172,0.7055,0.7055,109731.0],["1983-03-11",0.7055,0.7114,0.7055,0.7055,64100.0],["1983-03-14",0.7055,0.7114,0.6996,0.6996,29334.0],["1983-03-15",0.6996,0.7055,0.6937,0.6937,109731.0],["1983-03-16",0.6937,0.7055,0.6879,0.6879,34766.0],["1983-03-17",0.6879,0.6937,0.6879,0.6879,54322.0],["1983-03-18",0.6879,0.6937,0.6879,0.6879,15210.0],["1983-03-21",0.6879,0.6937,0.6879,0.6879,53236.0],["1983-03-22",0.6879,0.6937,0.682,0.682,30421.0],["1983-03-23",0.682,0.6937,0.682,0.682,54322.0],["1983-03-24",0.682,0.6879,0.682,0.682,34766.0],["1983-03-25",0.682,0.6879,0.682,0.682,6519.0],["1983-03-28",0.682,0.6879,0.682,0.682,28248.0],["1983-03-29",0.682,0.6879,0.6761,0.6761,57582.0],["1983-03-30",0.6761,0.682,0.6702,0.6702,39112.0],["1983-03-31",0.6643,0.6643,0.6526,0.6526,141238.0],["1983-04-04",0.6467,0.6467,0.6408,0.6408,429147.0],["1983-04-05",0.6408,0.6526,0.6408,0.6408,59755.0],["1983-04-06",0.6643,0.6761,0.6643,0.6643,212944.0],["1983-04-07",0.6702,0.6761,0.6702,0.6702,80397.0],["1983-04-08",0.6702,0.6761,0.6702,0.6702,153189.0],["1983-04-11",0.682,0.6937,0.682,0.682,59755.0],["1983-04-12",0.6937,0.7055,0.6937,0.6937,119509.0],["1983-04-13",0.6996,0.7114,0.6996,0.6996,690981.0],["1983-04-14",0.7231,0.7349,0.7231,0.7231,240105.0],["1983-04-15",0.7349,0.7466,0.7349,0.7349,112991.0],["1983-04-18",0.7408,0.7466,0.7408,0.7408,29334.0],["1983-04-19",0.7408,0.7466,0.7349,0.7349,66273.0],["1983-04-20",0.7349,0.7349,0.7231,0.7231,48890.0],["1983-04-21",0.729,0.7349,0.729,0.729,59755.0],["1983-04-22",0.729,0.7349,0.729,0.729,21729.0],["1983-04-25",0.729,0.7349,0.729,0.729,30421.0],["1983-04-26",0.729,0.7349,0.7231,0.7231,76051.0],["1983-04-27",0.7231,0.7349,0.7231,0.7231,29334.0],["1983-04-28",0.7231,0.7349,0.7231,0.7231,230327.0],["1983-04-29",0.729,0.7349,0.729,0.729,168399.0],["1983-05-02",0.729,0.7349,0.7231,0.7231,134720.0],["1983-05-03",0.7172,0.7172,0.7055,0.7055,117336.0],["1983-05-04",0.7231,0.7408,0.7231,0.7231,417196.0],["1983-05-05",0.7349,0.7466,0.7349,0.7349,132547.0],["1983-05-06",0.7525,0.7643,0.7525,0.7525,117336.0],["1983-05-09",0.7525,0.7584,0.7466,0.7466,133633.0],["1983-05-10",0.7466,0.7525,0.7466,0.7466,97780.0],["1983-05-11",0.7466,0.7584,0.7466,0.7466,24988.0],["1983-05-12",0.7466,0.7584,0.7466,0.7466,36939.0],["1983-05-13",0.7466,0.7584,0.7466,0.7466,90175.0],["1983-05-16",0.7525,0.7584,0.7525,0.7525,253142.0],["1983-05-17",0.7525,0.7584,0.7466,0.7466,47804.0],["1983-05-18",0.7525,0.7584,0.7525,0.7525,23902.0],["1983-05-19",0.7525,0.7584,0.7525,0.7525,39112.0],["1983-05-20",0.7525,0.7702,0.7525,0.7525,161881.0],["1983-05-23",0.7584,0.7702,0.7584,0.7584,140152.0],["1983-05-24",0.7643,0.776,0.7643,0.7643,57582.0],["1983-05-25",0.776,0.7878,0.776,0.776,28248.0],["1983-05-26",0.7996,0.8113,0.7996,0.7996,76051.0],["1983-05-27",0.7996,0.8172,0.7996,0.7996,102126.0],["1983-05-31",0.7996,0.8113,0.7996,0.7996,63014.0],["1983-06-01",0.7996,0.8054,0.7996,0.7996,58668.0],["1983-06-02",0.7996,0.8054,0.7996,0.7996,35853.0],["1983-06-03",0.7996,0.8054,0.7878,0.7878,92348.0],["1983-06-06",0.7878,0.8054,0.7878,0.7878,21729.0],["1983-06-07",0.7878,0.8054,0.7878,0.7878,33680.0],["1983-06-08",0.7878,0.8054,0.7878,0.7878,17383.0],["1983-06-09",0.7878,0.8054,0.7878,0.7878,16297.0],["1983-06-10",0.7937,0.8054,0.7937,0.7937,13037.0],["1983-06-13",0.7996,0.8054,0.7996,0.7996,22815.0],["1983-06-14",0.7996,0.8054,0.7996,0.7996,35853.0],["1983-06-15",0.7996,0.8113,0.7996,0.7996,81484.0],["1983-06-16",0.8054,0.8172,0.8054,0.8054,35853.0],["1983-06-17",0.8054,0.8231,0.8054,0.8054,66273.0],["1983-06-20",0.8113,0.8231,0.8113,0.8113,21729.0],["1983-06-21",0.8172,0.8289,0.8172,0.8172,45631.0],["1983-06-22",0.8231,0.8348,0.8231,0.8231,82570.0],["1983-06-23",0.829,0.8348,0.829,0.829,296600.0],["1983-06-24",0.829,0.8348,0.829,0.829,57582.0],["1983-06-27",0.829,0.829,0.8231,0.8231,96694.0],["1983-06-28",0.8054,0.8054,0.7937,0.7937,119509.0],["1983-06-29",0.7937,0.7996,0.7819,0.7819,35853.0],["1983-06-30",0.7819,0.7996,0.7819,0.7819,15210.0],["1983-07-01",0.8054,0.8113,0.8054,0.8054,232500.0],["1983-07-05",0.8113,0.8231,0.8113,0.8113,86916.0],["1983-07-06",0.8113,0.8231,0.8113,0.8113,40199.0],["1983-07-07",0.8113,0.8231,0.8113,0.8113,1086.0],["1983-07-08",0.8113,0.8231,0.8113,0.8113,4346.0],["1983-07-11",0.8113,0.8231,0.8113,0.8113,11951.0],["1983-07-12",0.8113,0.8231,0.8113,0.8113,19556.0],["1983-07-13",0.8113,0.8231,0.8054,0.8054,80397.0],["1983-07-14",0.8113,0.8231,0.8113,0.8113,19556.0],["1983-07-15",0.8113,0.8231,0.8113,0.8113,28248.0],["1983-07-18",0.8113,0.8231,0.8113,0.8113,36939.0],["1983-07-19",0.8172,0.8466,0.8172,0.8348,147757.0],["1983-07-20",0.8348,0.8466,0.8348,0.8466,41285.0],["1983-07-21",0.8348,0.8348,0.8348,0.8348,5432.0],["1983-07-22",0.8466,0.8466,0.8466,0.8466,33680.0],["1983-07-25",0.8466,0.8466,0.8466,0.8466,0.0],["1983-07-26",0.8466,0.8466,0.8348,0.8466,18470.0],["1983-07-27",0.8348,0.8348,0.8319,0.8348,105385.0],["1983-07-28",0.8348,0.8407,0.8172,0.8172,67360.0],["1983-07-29",0.8113,0.8113,0.7878,0.8054,111904.0],["1983-08-01",0.7966,0.7966,0.7702,0.7702,102126.0],["1983-08-02",0.776,0.7819,0.776,0.776,16297.0],["1983-08-03",0.7819,0.7878,0.7819,0.7878,7605.0],["1983-08-04",0.7878,0.7878,0.776,0.7819,26075.0],["1983-08-05",0.776,0.776,0.7702,0.7702,17383.0],["1983-08-08",0.7702,0.776,0.7702,0.7702,273785.0],["1983-08-09",0.7702,0.779,0.7702,0.7702,118423.0],["1983-08-10",0.7702,0.7702,0.7643,0.7643,59755.0],["1983-08-11",0.7643,0.7702,0.7643,0.7702,6519.0],["1983-08-12",0.7702,0.776,0.7643,0.776,15210.0],["1983-08-15",0.776,0.776,0.7643,0.7643,120596.0],["1983-08-16",0.7643,0.7937,0.7643,0.776,143411.0],["1983-08-17",0.7819,0.7819,0.7819,0.7819,16297.0],["1983-08-18",0.7819,0.7937,0.7819,0.7937,80397.0],["1983-08-19",0.7937,0.7937,0.7819,0.7878,20643.0],["1983-08-22",0.7878,0.7937,0.7819,0.7819,14124.0],["1983-08-23",0.7819,0.7819,0.7702,0.7702,81484.0],["1983-08-24",0.7643,0.7643,0.7643,0.7643,6519.0],["1983-08-25",0.7643,0.7702,0.7584,0.7584,26075.0],["1983-08-26",0.7584,0.7643,0.7584,0.7643,40199.0],["1983-08-29",0.7643,0.7702,0.7584,0.7584,10864.0],["1983-08-30",0.7584,0.7643,0.7584,0.7643,5432.0],["1983-08-31",0.7643,0.7702,0.7525,0.7702,228154.0],["1983-09-01",0.7702,0.7819,0.7613,0.7643,186869.0],["1983-09-02",0.7819,0.7819,0.7819,0.7819,7605.0],["1983-09-06",0.7819,0.7878,0.776,0.7878,372652.0],["1983-09-07",0.7878,0.8054,0.7819,0.8054,61928.0],["1983-09-08",0.8113,0.8231,0.8113,0.8231,19556.0],["1983-09-09",0.8231,0.829,0.8113,0.829,56495.0],["1983-09-12",0.829,0.8348,0.8231,0.8231,54322.0],["1983-09-13",0.8231,0.8407,0.8231,0.8231,53236.0],["1983-09-14",0.8231,0.8348,0.8231,0.8348,59755.0],["1983-09-15",0.8348,0.8583,0.8289,0.8525,80397.0],["1983-09-16",0.8525,0.8583,0.8466,0.8583,386775.0],["1983-09-19",0.8583,0.8613,0.8525,0.8613,183610.0],["1983-09-20",0.8613,0.8642,0.8525,0.8525,90175.0],["1983-09-21",0.8525,0.8613,0.8466,0.8466,40199.0],["1983-09-22",0.8466,0.8583,0.8407,0.8583,240105.0],["1983-09-23",0.8525,0.8525,0.8378,0.8407,378084.0],["1983-09-26",0.8583,0.8583,0.8583,0.8583,22815.0],["1983-09-27",0.8583,0.8583,0.8466,0.8554,145584.0],["1983-09-28",0.8554,0.8583,0.8466,0.8583,17383.0],["1983-09-29",0.8583,0.8583,0.8525,0.8554,102126.0],["1983-09-30",0.8554,0.8583,0.8466,0.8466,361787.0],["1983-10-03",0.8466,0.8583,0.8466,0.8554,63014.0],["1983-10-04",0.8554,0.8642,0.8466,0.8642,183610.0],["1983-10-05",0.8583,0.8583,0.8583,0.8583,23902.0],["1983-10-06",0.8583,0.8642,0.8554,0.8642,17383.0],["1983-10-07",0.8583,0.8583,0.8583,0.8583,15210.0],["1983-10-10",0.8583,0.876,0.8583,0.8583,69533.0],["1983-10-11",0.8583,0.8672,0.8583,0.8672,36939.0],["1983-10-12",0.8672,0.876,0.8583,0.8701,66273.0],["1983-10-13",0.8701,0.876,0.8583,0.876,451962.0],["1983-10-14",0.876,0.876,0.8642,0.8642,74965.0],["1983-10-17",0.8642,0.8819,0.8583,0.8672,388948.0],["1983-10-18",0.8672,0.876,0.8583,0.8583,32593.0],["1983-10-19",0.8466,0.8466,0.8231,0.829,110818.0],["1983-10-20",0.829,0.8348,0.8231,0.829,54322.0],["1983-10-21",0.829,0.8348,0.8231,0.829,130374.0],["1983-10-24",0.829,0.8348,0.8231,0.8231,38026.0],["1983-10-25",0.8231,0.8348,0.8231,0.8348,65187.0],["1983-10-26",0.8348,0.8407,0.829,0.8407,11951.0],["1983-10-27",0.8407,0.8407,0.829,0.829,92348.0],["1983-10-28",0.829,0.8407,0.829,0.829,48890.0],["1983-10-31",0.8289,0.8348,0.8289,0.8348,43458.0],["1983-11-01",0.8348,0.8378,0.829,0.8378,207512.0],["1983-11-02",0.8378,0.8407,0.829,0.8407,35853.0],["1983-11-03",0.8407,0.8407,0.8289,0.8348,64100.0],["1983-11-04",0.8466,0.8525,0.8466,0.8525,29334.0],["1983-11-07",0.8525,0.8525,0.8348,0.8466,60841.0],["1983-11-08",0.8407,0.8407,0.829,0.8407,3259.0],["1983-11-09",0.8407,0.8525,0.8407,0.8525,203166.0],["1983-11-10",0.8583,0.8642,0.8583,0.8583,17383.0],["1983-11-11",0.8583,0.8583,0.8583,0.8583,0.0],["1983-11-14",0.8583,0.876,0.8583,0.8642,27161.0],["1983-11-15",0.8701,0.8877,0.8701,0.8877,47804.0],["1983-11-16",0.8877,0.8936,0.8848,0.8936,79311.0],["1983-11-17",0.8819,0.8819,0.8819,0.8819,10864.0],["1983-11-18",0.8936,0.8995,0.8936,0.8995,13037.0],["1983-11-21",0.8995,0.9113,0.8936,0.9113,80397.0],["1983-11-22",0.9054,0.9054,0.8936,0.8995,160794.0],["1983-11-23",0.8995,0.9054,0.8995,0.9054,31507.0],["1983-11-25",0.9054,0.9054,0.8995,0.9054,88002.0],["1983-11-28",0.9054,0.9113,0.8995,0.9054,31507.0],["1983-11-29",0.9054,0.9054,0.8995,0.9054,367219.0],["1983-11-30",0.9054,0.9113,0.9024,0.9054,40199.0],["1983-12-01",0.9054,0.9171,0.8995,0.9054,216203.0],["1983-12-02",0.9054,0.9113,0.9054,0.9054,36939.0],["1983-12-05",0.9113,0.9113,0.9113,0.9113,89089.0],["1983-12-06",0.9054,0.9054,0.9054,0.9054,60841.0],["1983-12-07",0.9054,0.9054,0.9054,0.9054,0.0],["1983-12-08",0.9054,0.9054,0.8936,0.8936,67360.0],["1983-12-09",0.8936,0.9054,0.8877,0.8936,206425.0],["1983-12-12",0.8995,0.9113,0.8995,0.9113,89089.0],["1983-12-13",0.8995,0.8995,0.8995,0.8995,2173.0],["1983-12-14",0.8995,0.9054,0.8995,0.9054,9778.0],["1983-12-15",0.8995,0.8995,0.8936,0.8936,65187.0],["1983-12-16",0.8936,0.8995,0.8936,0.8936,17383.0],["1983-12-19",0.8936,0.8936,0.8877,0.8907,15210.0],["1983-12-20",0.8907,0.8936,0.8848,0.8877,202079.0],["1983-12-21",0.8877,0.8936,0.8819,0.8819,91262.0],["1983-12-22",0.8819,0.8936,0.876,0.8819,71706.0],["1983-12-23",0.8819,0.8819,0.8701,0.8701,55409.0],["1983-12-27",0.8701,0.8701,0.8701,0.8701,15210.0],["1983-12-28",0.8701,0.8819,0.8701,0.8701,34766.0],["1983-12-29",0.8701,0.8701,0.8642,0.8642,17383.0],["1983-12-30",0.8642,0.8701,0.8642,0.8642,45631.0],["1984-01-03",0.8642,0.8701,0.8642,0.8642,51063.0],["1984-01-04",0.8642,0.8701,0.8642,0.8701,97780.0],["1984-01-05",0.8701,0.876,0.8642,0.876,852862.0],["1984-01-06",0.876,0.8936,0.876,0.8936,345490.0],["1984-01-09",0.8936,0.9054,0.8819,0.8936,342231.0],["1984-01-10",0.8936,0.8995,0.8819,0.8819,57582.0],["1984-01-11",0.8877,0.8936,0.8877,0.8936,72792.0],["1984-01-12",0.8936,0.8936,0.8819,0.8877,170572.0],["1984-01-13",0.8877,0.8936,0.8819,0.8848,162967.0],["1984-01-16",0.8848,0.8936,0.8819,0.8819,85829.0],["1984-01-17",0.8819,0.8995,0.8819,0.8877,602979.0],["1984-01-18",0.8877,0.8995,0.8877,0.8936,312897.0],["1984-01-19",0.8936,0.9054,0.8877,0.8995,571472.0],["1984-01-20",0.8995,0.9054,0.8936,0.9054,259661.0],["1984-01-23",0.9054,0.9054,0.8936,0.9054,40199.0],["1984-01-24",0.9054,0.9054,0.8936,0.9054,110818.0],["1984-01-25",0.9054,0.9054,0.8936,0.8936,1123387.0],["1984-01-26",0.8936,0.9054,0.8877,0.8995,165140.0],["1984-01-27",0.8995,0.8995,0.8877,0.8995,70619.0],["1984-01-30",0.8995,0.8995,0.8877,0.8995,30421.0],["1984-01-31",0.8995,0.8995,0.8877,0.8995,105385.0],["1984-02-01",0.8995,0.8995,0.8877,0.8877,92348.0],["1984-02-02",0.8877,0.8936,0.8877,0.8877,58668.0],["1984-02-03",0.8877,0.8936,0.876,0.876,110818.0],["1984-02-06",0.876,0.8819,0.8466,0.8466,105385.0],["1984-02-07",0.8466,0.8583,0.8289,0.8348,398726.0],["1984-02-08",0.8348,0.8466,0.8348,0.8348,47804.0],["1984-02-09",0.8348,0.8407,0.829,0.829,1534065.0],["1984-02-10",0.829,0.8407,0.826,0.8407,83656.0],["1984-02-13",0.8407,0.8466,0.8348,0.8348,76051.0],["1984-02-14",0.8348,0.8407,0.8348,0.8407,49977.0],["1984-02-15",0.8407,0.8466,0.8407,0.8407,71706.0],["1984-02-16",0.8407,0.8466,0.8348,0.8466,164054.0],["1984-02-17",0.8466,0.8466,0.8466,0.8466,0.0],["1984-02-21",0.8466,0.8466,0.8407,0.8407,98867.0],["1984-02-22",0.8407,0.8466,0.8407,0.8466,92348.0],["1984-02-23",0.8466,0.8466,0.8466,0.8466,21729.0],["1984-02-24",0.8466,0.8642,0.8466,0.8642,47804.0],["1984-02-27",0.8642,0.8877,0.8525,0.8642,103213.0],["1984-02-28",0.8642,0.876,0.8642,0.876,18470.0],["1984-02-29",0.876,0.876,0.8642,0.8701,40199.0],["1984-03-01",0.8701,0.8701,0.8583,0.8583,13037.0],["1984-03-02",0.8642,0.8642,0.8642,0.8642,2173.0],["1984-03-05",0.8583,0.8583,0.8583,0.8583,1086.0],["1984-03-06",0.8583,0.8583,0.8583,0.8583,0.0],["1984-03-07",0.8583,0.8642,0.8525,0.8642,11951.0],["1984-03-08",0.8583,0.8583,0.8466,0.8466,2173.0],["1984-03-09",0.8466,0.8525,0.8407,0.8466,57582.0],["1984-03-12",0.8495,0.8583,0.8495,0.8583,68446.0],["1984-03-13",0.8583,0.8583,0.8466,0.8466,45631.0],["1984-03-14",0.8466,0.8466,0.8172,0.8231,183610.0],["1984-03-15",0.8231,0.8348,0.8231,0.829,299860.0],["1984-03-16",0.829,0.8466,0.8231,0.8466,149930.0],["1984-03-19",0.8348,0.8348,0.8348,0.8348,1086.0],["1984-03-20",0.8348,0.8407,0.8348,0.8348,129287.0],["1984-03-21",0.8348,0.8466,0.8348,0.8348,81484.0],["1984-03-22",0.8348,0.8466,0.8348,0.8466,97780.0],["1984-03-23",0.8466,0.8466,0.8348,0.8348,18470.0],["1984-03-26",0.8348,0.8466,0.8348,0.8466,52150.0],["1984-03-27",0.8466,0.8525,0.8407,0.8525,46717.0],["1984-03-28",0.8525,0.8525,0.8378,0.8466,395467.0],["1984-03-29",0.8466,0.8583,0.8407,0.8583,85829.0],["1984-03-30",0.8583,0.8583,0.8407,0.8583,5432.0],["1984-04-02",0.8525,0.8525,0.8407,0.8407,46717.0],["1984-04-03",0.8466,0.8583,0.8466,0.8466,26075.0],["1984-04-04",0.8525,0.8642,0.8525,0.8583,56495.0],["1984-04-05",0.8466,0.8466,0.8466,0.8466,18470.0],["1984-04-06",0.8466,0.8466,0.8348,0.8407,52150.0],["1984-04-09",0.8407,0.8407,0.8348,0.8348,63014.0],["1984-04-10",0.8466,0.8466,0.8466,0.8466,22815.0],["1984-04-11",0.8466,0.8466,0.8348,0.8466,94521.0],["1984-04-12",0.8348,0.8348,0.8348,0.8348,32593.0],["1984-04-13",0.8348,0.8466,0.8348,0.8348,121682.0],["1984-04-16",0.8348,0.8466,0.8348,0.8348,23902.0],["1984-04-17",0.8348,0.8348,0.8231,0.8231,54322.0],["1984-04-18",0.8231,0.829,0.8172,0.8231,80397.0],["1984-04-19",0.8231,0.8289,0.8172,0.8172,6519.0],["1984-04-23",0.8172,0.829,0.8054,0.8113,211857.0],["1984-04-24",0.8113,0.8231,0.8054,0.8231,72792.0],["1984-04-25",0.8231,0.8231,0.8054,0.8054,5432.0],["1984-04-26",0.8113,0.8231,0.8113,0.8201,1458013.0],["1984-04-27",0.8201,0.8231,0.8113,0.8172,7605.0],["1984-04-30",0.8172,0.8231,0.8113,0.8113,9778.0],["1984-05-01",0.8113,0.8172,0.8113,0.8113,4346.0],["1984-05-02",0.8113,0.8231,0.8113,0.8231,24988.0],["1984-05-03",0.8231,0.8231,0.8201,0.8201,35853.0],["1984-05-04",0.8201,0.829,0.8201,0.8231,58668.0],["1984-05-07",0.8231,0.829,0.8172,0.829,47804.0],["1984-05-08",0.8289,0.8289,0.8172,0.8201,36939.0],["1984-05-09",0.8231,0.8231,0.8231,0.8231,8692.0],["1984-05-10",0.8231,0.8348,0.8231,0.8348,114077.0],["1984-05-11",0.8348,0.8348,0.8348,0.8348,11951.0],["1984-05-14",0.8348,0.8407,0.829,0.8407,74965.0],["1984-05-15",0.8407,0.8466,0.8289,0.8348,24988.0],["1984-05-16",0.8407,0.8554,0.8407,0.8525,473691.0],["1984-05-17",0.8583,0.876,0.8583,0.8583,92348.0],["1984-05-18",0.8642,0.8642,0.8642,0.8642,8692.0],["1984-05-21",0.8701,0.8789,0.8701,0.8701,297687.0],["1984-05-22",0.8701,0.8701,0.8583,0.8672,121682.0],["1984-05-23",0.8642,0.8642,0.8525,0.8583,118423.0],["1984-05-24",0.8583,0.8583,0.8113,0.8113,243364.0],["1984-05-25",0.8231,0.8348,0.8231,0.8348,23902.0],["1984-05-29",0.8348,0.8348,0.8172,0.8348,22815.0],["1984-05-30",0.8289,0.8289,0.8172,0.8172,24988.0],["1984-05-31",0.8172,0.829,0.8172,0.829,24988.0],["1984-06-01",0.829,0.829,0.8172,0.829,30421.0],["1984-06-04",0.8466,0.8466,0.8231,0.8348,86916.0],["1984-06-05",0.8348,0.8348,0.8172,0.8231,124942.0],["1984-06-06",0.8231,0.8348,0.8172,0.8172,78767.0],["1984-06-07",0.8172,0.8348,0.8113,0.8231,23902.0],["1984-06-08",0.8231,0.8348,0.8172,0.8231,17926.0],["1984-06-11",0.829,0.829,0.829,0.829,4346.0],["1984-06-12",0.829,0.829,0.8113,0.8113,29334.0],["1984-06-13",0.8172,0.829,0.8172,0.829,13581.0],["1984-06-14",0.8231,0.8231,0.8113,0.8231,134720.0],["1984-06-15",0.8231,0.8231,0.8113,0.8231,330823.0],["1984-06-18",0.8231,0.8231,0.8113,0.8231,8692.0],["1984-06-19",0.8231,0.8231,0.8113,0.8113,73335.0],["1984-06-20",0.8113,0.8348,0.8113,0.8348,47260.0],["1984-06-21",0.8348,0.8525,0.8348,0.8407,24445.0],["1984-06-22",0.8407,0.8583,0.8348,0.8348,8692.0],["1984-06-25",0.8348,0.8583,0.8348,0.8525,3259.0],["1984-06-26",0.8348,0.8348,0.8348,0.8348,21729.0],["1984-06-27",0.8407,0.8642,0.8407,0.8466,27161.0],["1984-06-28",0.8466,0.8701,0.8407,0.8525,98324.0],["1984-06-29",0.8525,0.8701,0.8466,0.8466,230870.0],["1984-07-02",0.8466,0.8701,0.8466,0.8466,59755.0],["1984-07-03",0.8466,0.8701,0.8466,0.8583,870788.0],["1984-07-05",0.8583,0.8701,0.8466,0.8701,86373.0],["1984-07-06",0.8701,0.8701,0.8466,0.8583,101583.0],["1984-07-09",0.8583,0.8701,0.8466,0.8701,28791.0],["1984-07-10",0.8701,0.8701,0.8466,0.8583,23359.0],["1984-07-11",0.8583,0.8583,0.8466,0.8466,4346.0],["1984-07-12",0.8466,0.8583,0.8466,0.8583,23359.0],["1984-07-13",0.8583,0.8583,0.8466,0.8583,517149.0],["1984-07-16",0.8583,0.8583,0.8348,0.8525,12494.0],["1984-07-17",0.8525,0.8583,0.8466,0.8583,103213.0],["1984-07-18",0.8583,0.8701,0.8466,0.8701,28248.0],["1984-07-19",0.8701,0.8701,0.8466,0.8701,59211.0],["1984-07-20",0.8701,0.8701,0.8466,0.8642,53779.0],["1984-07-23",0.8583,0.8583,0.8525,0.8583,27704.0],["1984-07-24",0.8583,0.8701,0.8466,0.8583,156449.0],["1984-07-25",0.8583,0.8642,0.8466,0.8642,17383.0],["1984-07-26",0.8642,0.8701,0.8466,0.8701,31507.0],["1984-07-27",0.8701,0.8701,0.8466,0.8642,42371.0],["1984-07-30",0.8642,0.8819,0.8583,0.8583,68446.0],["1984-07-31",0.8583,0.8819,0.8583,0.8642,7605.0],["1984-08-01",0.8642,0.8701,0.8583,0.8701,128744.0],["1984-08-02",0.8701,0.9054,0.8583,0.9054,247710.0],["1984-08-03",0.9054,0.9171,0.8936,0.9171,304205.0],["1984-08-06",0.9171,0.9289,0.9171,0.9171,124398.0],["1984-08-07",0.9171,0.9171,0.9054,0.9171,21186.0],["1984-08-08",0.9171,0.9407,0.9171,0.9407,101040.0],["1984-08-09",0.9407,0.9407,0.9171,0.9407,46174.0],["1984-08-10",0.9407,0.9407,0.9171,0.9407,105385.0],["1984-08-13",0.9407,0.9465,0.9289,0.9407,168943.0],["1984-08-14",0.9407,0.9642,0.9289,0.9524,195017.0],["1984-08-15",0.9524,0.9642,0.9407,0.9642,267809.0],["1984-08-16",0.9407,0.9407,0.9407,0.9407,9778.0],["1984-08-17",0.9407,0.9524,0.9407,0.9407,16840.0],["1984-08-20",0.9407,0.9524,0.9407,0.9524,67360.0],["1984-08-21",0.9524,0.9524,0.9407,0.9524,151016.0],["1984-08-22",0.9524,0.9642,0.9524,0.9642,120596.0],["1984-08-23",0.9642,0.9642,0.9524,0.9524,26618.0],["1984-08-24",0.9524,0.9642,0.9524,0.9642,98867.0],["1984-08-27",0.9642,0.9642,0.9524,0.9524,64644.0],["1984-08-28",0.9524,0.9642,0.9524,0.9642,43458.0],["1984-08-29",0.9524,0.9524,0.9524,0.9524,2173.0],["1984-08-30",0.9524,0.9642,0.9524,0.9524,63557.0],["1984-08-31",0.9524,0.9642,0.9524,0.9642,13037.0],["1984-09-04",0.9642,0.9759,0.9524,0.9642,693154.0],["1984-09-05",0.9642,0.9642,0.9642,0.9642,4346.0],["1984-09-06",0.9642,0.9759,0.9642,0.9642,13037.0],["1984-09-07",0.9642,0.9877,0.9642,0.97,25532.0],["1984-09-10",0.9759,0.9877,0.9759,0.9759,48890.0],["1984-09-11",0.9759,0.9877,0.9759,0.9877,5432.0],["1984-09-12",0.9877,0.9994,0.9759,0.9877,46717.0],["1984-09-13",0.9877,0.9994,0.9759,0.9759,2173.0],["1984-09-14",0.9759,0.9994,0.9759,0.9877,124398.0],["1984-09-17",0.9877,0.9994,0.9759,0.9877,42371.0],["1984-09-18",0.9877,1.0112,0.9759,1.0112,326478.0],["1984-09-19",1.0112,1.0112,0.9877,0.9877,7062.0],["1984-09-20",0.9877,0.9877,0.9877,0.9877,7062.0],["1984-09-21",0.9877,1.023,0.9877,1.023,31507.0],["1984-09-24",1.023,1.023,0.9994,0.9994,20643.0],["1984-09-25",0.9994,1.0112,0.9994,1.0112,71162.0],["1984-09-26",1.0112,1.023,0.9994,1.0171,165140.0],["1984-09-27",0.9994,0.9994,0.9994,0.9994,58668.0],["1984-09-28",0.9994,1.023,0.9994,0.9994,1214106.0],["1984-10-01",0.9994,1.0112,0.9994,1.0112,239019.0],["1984-10-02",1.0112,1.023,1.0053,1.0053,9778.0],["1984-10-03",0.9994,0.9994,0.9994,0.9994,35310.0],["1984-10-04",0.9994,1.0112,0.9994,1.0112,48890.0],["1984-10-05",1.0112,1.0112,0.9994,0.9994,2173.0],["1984-10-08",0.9994,1.023,0.9994,0.9994,41828.0],["1984-10-09",1.0112,1.0347,1.0112,1.0112,65730.0],["1984-10-10",1.023,1.0347,1.023,1.023,63014.0],["1984-10-11",1.023,1.0347,1.023,1.0288,26075.0],["1984-10-12",1.0288,1.0465,1.023,1.0465,124398.0],["1984-10-15",1.0465,1.0465,1.0347,1.0465,280847.0],["1984-10-16",1.0465,1.0524,1.0347,1.0524,35853.0],["1984-10-17",1.0465,1.0465,1.0347,1.0347,9235.0],["1984-10-18",1.0347,1.0465,1.0347,1.0347,18470.0],["1984-10-19",1.0347,1.0582,1.0347,1.0582,112991.0],["1984-10-22",1.0582,1.0582,1.0347,1.0465,11951.0],["1984-10-23",1.0465,1.0582,1.0347,1.0582,53779.0],["1984-10-24",1.0582,1.0582,1.0465,1.0465,26618.0],["1984-10-25",1.0582,1.0935,1.0582,1.0818,63557.0],["1984-10-26",1.0818,1.1053,1.0818,1.1053,539421.0],["1984-10-29",1.1053,1.1053,1.0818,1.0818,196104.0],["1984-10-30",1.0818,1.1053,1.0818,1.0935,583966.0],["1984-10-31",1.0935,1.1053,1.0818,1.1053,303119.0],["1984-11-01",1.1053,1.1053,1.0818,1.0994,205339.0],["1984-11-02",1.0994,1.1053,1.07,1.07,17926.0],["1984-11-05",1.07,1.0935,1.07,1.07,49977.0],["1984-11-06",1.07,1.0818,1.07,1.0818,21186.0],["1984-11-07",1.0818,1.0935,1.07,1.0818,92891.0],["1984-11-08",1.0818,1.1053,1.0818,1.0818,172745.0],["1984-11-09",1.0818,1.1053,1.0818,1.0818,73878.0],["1984-11-12",1.0935,1.1053,1.0935,1.1053,10864.0],["1984-11-13",1.0935,1.0935,1.0935,1.0935,20643.0],["1984-11-14",1.0935,1.117,1.0935,1.117,95064.0],["1984-11-15",1.117,1.117,1.1053,1.117,35853.0],["1984-11-16",1.117,1.117,1.1053,1.1053,246624.0],["1984-11-19",1.1053,1.117,1.1053,1.1053,56495.0],["1984-11-20",1.1053,1.117,1.1053,1.117,76595.0],["1984-11-21",1.117,1.117,1.1053,1.117,23902.0],["1984-11-23",1.117,1.1405,1.117,1.117,73335.0],["1984-11-26",1.117,1.1405,1.117,1.117,45631.0],["1984-11-27",1.1288,1.1523,1.1288,1.1288,65730.0],["1984-11-28",1.1288,1.1288,1.1288,1.1288,61384.0],["1984-11-29",1.1288,1.1405,1.1288,1.1288,32593.0],["1984-11-30",1.1288,1.1288,1.0935,1.117,1565572.0],["1984-12-03",1.117,1.1288,1.117,1.1288,34766.0],["1984-12-04",1.117,1.117,1.1053,1.1053,13581.0],["1984-12-05",1.1053,1.117,1.0935,1.0935,49977.0],["1984-12-06",1.0935,1.0935,1.0876,1.0876,1630.0],["1984-12-07",1.0876,1.1053,1.0818,1.0818,20099.0],["1984-12-10",1.0818,1.0935,1.0818,1.0935,122225.0],["1984-12-11",1.0935,1.0935,1.0818,1.0935,30964.0],["1984-12-12",1.0818,1.0818,1.07,1.07,6519.0],["1984-12-13",1.07,1.0818,1.07,1.0759,26075.0],["1984-12-14",1.0818,1.0935,1.0818,1.0818,28248.0],["1984-12-17",1.0818,1.0935,1.07,1.07,24445.0],["1984-12-18",1.07,1.0818,1.0582,1.0818,152646.0],["1984-12-19",1.0818,1.0818,1.0582,1.07,47260.0],["1984-12-20",1.07,1.07,1.0465,1.0465,29877.0],["1984-12-21",1.0465,1.0582,1.0347,1.0347,38026.0],["1984-12-24",1.0347,1.0582,1.0347,1.0465,26618.0],["1984-12-26",1.0465,1.0465,1.023,1.023,262377.0],["1984-12-27",1.023,1.023,1.0112,1.023,226524.0],["1984-12-28",1.023,1.023,1.0112,1.023,97237.0],["1984-12-31",1.023,1.023,1.0112,1.023,303119.0],["1985-01-02",1.023,1.0347,1.0112,1.0347,18470.0],["1985-01-03",1.0347,1.0347,1.0112,1.0347,58668.0],["1985-01-04",1.0347,1.0582,1.023,1.0347,58125.0],["1985-01-07",1.0465,1.07,1.0465,1.07,120596.0],["1985-01-08",1.07,1.07,1.0465,1.07,6519.0],["1985-01-09",1.07,1.07,1.0465,1.0582,160251.0],["1985-01-10",1.0582,1.0582,1.0465,1.0465,76051.0],["1985-01-11",1.0465,1.07,1.0465,1.07,33137.0],["1985-01-14",1.07,1.07,1.0465,1.0465,9778.0],["1985-01-15",1.0465,1.07,1.0465,1.0582,118423.0],["1985-01-16",1.0582,1.0818,1.0582,1.0582,83656.0],["1985-01-17",1.0582,1.0818,1.0582,1.0818,6519.0],["1985-01-18",1.0818,1.0994,1.07,1.0994,74965.0],["1985-01-21",1.1053,1.1288,1.1053,1.1288,116793.0],["1985-01-22",1.1288,1.1641,1.117,1.1641,122225.0],["1985-01-23",1.1641,1.1641,1.1405,1.1405,179264.0],["1985-01-24",1.1405,1.1523,1.1405,1.1523,133090.0],["1985-01-25",1.1523,1.1523,1.1288,1.1288,85286.0],["1985-01-28",1.1288,1.1405,1.117,1.117,83656.0],["1985-01-29",1.117,1.1288,1.117,1.117,54866.0],["1985-01-30",1.117,1.1523,1.1053,1.1288,44001.0],["1985-01-31",1.1288,1.1288,1.1053,1.117,17926.0],["1985-02-01",1.117,1.1288,1.1053,1.1288,14667.0],["1985-02-04",1.1288,1.1288,1.1053,1.1229,29334.0],["1985-02-05",1.1229,1.1405,1.117,1.1288,275415.0],["1985-02-06",1.1347,1.1523,1.1347,1.1464,235216.0],["1985-02-07",1.1464,1.1523,1.1288,1.1523,13037.0],["1985-02-08",1.1523,1.1523,1.1405,1.1523,136349.0],["1985-02-11",1.1523,1.1523,1.1405,1.1523,40199.0],["1985-02-12",1.1523,1.1523,1.1405,1.1405,79311.0],["1985-02-13",1.1405,1.1523,1.1405,1.1523,9235.0],["1985-02-14",1.1523,1.1582,1.1405,1.1464,211857.0],["1985-02-15",1.1464,1.1641,1.1405,1.1641,58125.0],["1985-02-19",1.1641,1.1758,1.1523,1.1641,170029.0],["1985-02-20",1.1641,1.1758,1.1641,1.1758,15753.0],["1985-02-21",1.1758,1.1876,1.1641,1.1758,81484.0],["1985-02-22",1.1758,1.1817,1.1758,1.1758,14667.0],["1985-02-25",1.1758,1.1876,1.1641,1.1758,129831.0],["1985-02-26",1.1758,1.1876,1.1641,1.1758,712167.0],["1985-02-27",1.1758,1.1876,1.1758,1.1758,6519.0],["1985-02-28",1.1758,1.1758,1.1641,1.1641,181437.0],["1985-03-01",1.1641,1.1876,1.1641,1.1758,98867.0],["1985-03-04",1.1758,1.1876,1.1758,1.1817,302033.0],["1985-03-05",1.1817,1.1876,1.1758,1.1876,341688.0],["1985-03-06",1.1876,1.1876,1.1758,1.1817,192845.0],["1985-03-07",1.1817,1.1876,1.1758,1.1758,48890.0],["1985-03-08",1.1758,1.1876,1.1758,1.1758,18470.0],["1985-03-11",1.1758,1.1876,1.1758,1.1817,40742.0],["1985-03-12",1.1758,1.1758,1.1523,1.1641,811577.0],["1985-03-13",1.1641,1.1758,1.1641,1.1641,69533.0],["1985-03-14",1.1641,1.1758,1.1641,1.1758,126028.0],["1985-03-15",1.1758,1.1758,1.1641,1.1758,16297.0],["1985-03-18",1.1758,1.1758,1.1758,1.1758,27704.0],["1985-03-19",1.1758,1.1876,1.1758,1.1817,60298.0],["1985-03-20",1.1817,1.1876,1.1758,1.1758,5975.0],["1985-03-21",1.1758,1.1876,1.1641,1.1758,136349.0],["1985-03-22",1.1758,1.1876,1.1758,1.1817,297144.0],["1985-03-25",1.1817,1.1876,1.1758,1.1758,10321.0],["1985-03-26",1.1758,1.1876,1.1758,1.1876,14667.0],["1985-03-27",1.1758,1.1758,1.1758,1.1758,3259.0],["1985-03-28",1.1758,1.1993,1.1758,1.1993,47804.0],["1985-03-29",1.1993,1.2111,1.1758,1.2111,39655.0],["1985-04-01",1.2111,1.2111,1.1993,1.1993,291168.0],["1985-04-02",1.1993,1.2111,1.1993,1.1993,23359.0],["1985-04-03",1.1993,1.2111,1.1993,1.1993,77138.0],["1985-04-04",1.1993,1.2111,1.1993,1.2111,271612.0],["1985-04-08",1.2111,1.2111,1.1993,1.1993,121139.0],["1985-04-09",1.1993,1.2111,1.1993,1.2111,10864.0],["1985-04-10",1.2111,1.2111,1.1993,1.2111,110274.0],["1985-04-11",1.2111,1.2287,1.2111,1.2228,52150.0],["1985-04-12",1.2111,1.2111,1.2111,1.2111,2173.0],["1985-04-15",1.2111,1.2228,1.2111,1.2111,67360.0],["1985-04-16",1.2111,1.2228,1.2111,1.217,115163.0],["1985-04-17",1.217,1.2228,1.2111,1.2228,39655.0],["1985-04-18",1.2228,1.2228,1.2111,1.2111,48890.0],["1985-04-19",1.2111,1.2228,1.2111,1.2111,19013.0],["1985-04-22",1.2111,1.2228,1.2111,1.2228,23902.0],["1985-04-23",1.2228,1.2228,1.2111,1.2228,124942.0],["1985-04-24",1.2228,1.2228,1.2111,1.2228,31507.0],["1985-04-25",1.2228,1.2346,1.2111,1.2346,20643.0],["1985-04-26",1.2346,1.2346,1.2111,1.2228,232500.0],["1985-04-29",1.2228,1.2346,1.2228,1.2346,90718.0],["1985-04-30",1.2346,1.2346,1.2228,1.2346,94521.0],["1985-05-01",1.2346,1.2346,1.2228,1.2228,17383.0],["1985-05-02",1.2228,1.2346,1.2228,1.2346,116793.0],["1985-05-03",1.2228,1.2228,1.2228,1.2228,2716.0],["1985-05-06",1.2228,1.2346,1.2228,1.2287,215117.0],["1985-05-07",1.2228,1.2228,1.2228,1.2228,21186.0],["1985-05-08",1.2228,1.2346,1.2228,1.2228,41285.0],["1985-05-09",1.2287,1.2581,1.2287,1.2581,31507.0],["1985-05-10",1.2581,1.2581,1.2346,1.2581,6519.0],["1985-05-13",1.2581,1.2581,1.2346,1.2346,8692.0],["1985-05-14",1.2522,1.2699,1.2522,1.2699,36396.0],["1985-05-15",1.2699,1.2934,1.2581,1.2816,90718.0],["1985-05-16",1.2816,1.3052,1.2816,1.3052,44544.0],["1985-05-17",1.3052,1.3169,1.2934,1.3169,93435.0],["1985-05-20",1.3287,1.3404,1.3287,1.3404,231957.0],["1985-05-21",1.3404,1.3404,1.3346,1.3404,55409.0],["1985-05-22",1.3404,1.3404,1.3287,1.3404,19013.0],["1985-05-23",1.3404,1.3404,1.3287,1.3404,38569.0],["1985-05-24",1.3404,1.3404,1.3169,1.3228,318329.0],["1985-05-28",1.3228,1.3404,1.3169,1.3287,23359.0],["1985-05-29",1.3287,1.3287,1.3052,1.3052,124942.0],["1985-05-30",1.3052,1.3169,1.2934,1.3052,134720.0],["1985-05-31",1.3052,1.3052,1.2816,1.2816,133633.0],["1985-06-03",1.2816,1.3052,1.2816,1.3052,5432.0],["1985-06-04",1.2934,1.2934,1.2816,1.2816,46174.0],["1985-06-05",1.2816,1.2934,1.2758,1.2816,171659.0],["1985-06-06",1.2816,1.2816,1.2816,1.2816,15210.0],["1985-06-07",1.2816,1.2875,1.2581,1.2581,57582.0],["1985-06-10",1.2581,1.2699,1.2581,1.2581,70619.0],["1985-06-11",1.2581,1.2699,1.2581,1.2699,1630.0],["1985-06-12",1.2699,1.2934,1.264,1.2934,114620.0],["1985-06-13",1.2934,1.2934,1.2816,1.2816,36396.0],["1985-06-14",1.2816,1.3052,1.2816,1.3052,27161.0],["1985-06-17",1.3052,1.3169,1.3052,1.3169,15210.0],["1985-06-18",1.3169,1.3169,1.2993,1.3052,7605.0],["1985-06-19",1.3052,1.3169,1.2934,1.3169,167856.0],["1985-06-20",1.3169,1.3169,1.2993,1.2993,261291.0],["1985-06-21",1.3052,1.3169,1.3052,1.3052,81484.0],["1985-06-24",1.3052,1.3169,1.3052,1.3169,40742.0],["1985-06-25",1.3169,1.3287,1.3052,1.3169,231957.0],["1985-06-26",1.3169,1.3287,1.3169,1.3287,17926.0],["1985-06-27",1.3287,1.3875,1.3169,1.3757,51063.0],["1985-06-28",1.3757,1.411,1.3757,1.3875,54866.0],["1985-07-01",1.3992,1.4345,1.3992,1.4345,46174.0],["1985-07-02",1.4345,1.4345,1.411,1.4286,218919.0],["1985-07-03",1.4286,1.458,1.4227,1.458,54866.0],["1985-07-05",1.458,1.5403,1.4345,1.5403,72249.0],["1985-07-08",1.5403,1.5403,1.5168,1.5168,67360.0],["1985-07-09",1.5168,1.5521,1.5168,1.5286,414480.0],["1985-07-10",1.5286,1.5403,1.5227,1.5403,846886.0],["1985-07-11",1.5403,1.5403,1.5286,1.5286,34223.0],["1985-07-12",1.5286,1.5403,1.5286,1.5403,28248.0],["1985-07-15",1.5403,1.5403,1.5168,1.5168,62471.0],["1985-07-16",1.5168,1.5286,1.505,1.5286,120053.0],["1985-07-17",1.5286,1.5286,1.5168,1.5286,116250.0],["1985-07-18",1.5286,1.5286,1.5168,1.5286,11951.0],["1985-07-19",1.5168,1.5168,1.5168,1.5168,79854.0],["1985-07-22",1.5168,1.5286,1.505,1.5168,24988.0],["1985-07-23",1.5168,1.5168,1.4933,1.4933,163510.0],["1985-07-24",1.4933,1.4933,1.411,1.4169,72792.0],["1985-07-25",1.4169,1.4227,1.3992,1.3992,99410.0],["1985-07-26",1.3992,1.3992,1.3757,1.3992,96694.0],["1985-07-29",1.3992,1.3992,1.3639,1.3639,114077.0],["1985-07-30",1.3639,1.3757,1.3639,1.3757,9778.0],["1985-07-31",1.3757,1.3757,1.3639,1.3639,9778.0],["1985-08-01",1.3639,1.4227,1.3639,1.4227,192845.0],["1985-08-02",1.4227,1.4227,1.3992,1.4227,202079.0],["1985-08-05",1.411,1.411,1.3992,1.411,7062.0],["1985-08-06",1.411,1.411,1.3933,1.411,173288.0],["1985-08-07",1.3992,1.3992,1.3757,1.3757,108102.0],["1985-08-08",1.3875,1.3992,1.3875,1.3875,53236.0],["1985-08-09",1.3875,1.3992,1.3875,1.3992,25532.0],["1985-08-12",1.3992,1.3992,1.3875,1.3875,14124.0],["1985-08-13",1.3875,1.3875,1.3875,1.3875,8148.0],["1985-08-14",1.3875,1.3992,1.3875,1.3933,17383.0],["1985-08-15",1.3933,1.3992,1.3933,1.3992,34766.0],["1985-08-16",1.3992,1.3992,1.3875,1.3992,84200.0],["1985-08-19",1.3992,1.3992,1.3757,1.3992,6519.0],["1985-08-20",1.3992,1.3992,1.3875,1.3875,29334.0],["1985-08-21",1.3875,1.3992,1.3875,1.3992,13037.0],["1985-08-22",1.3875,1.3875,1.3875,1.3875,4346.0],["1985-08-23",1.3875,1.3992,1.3875,1.3992,35853.0],["1985-08-26",1.3816,1.3816,1.3639,1.3757,21729.0],["1985-08-27",1.3757,1.3875,1.3639,1.3639,27161.0],["1985-08-28",1.3757,1.3875,1.3757,1.3875,3803.0],["1985-08-29",1.3875,1.3875,1.3757,1.3757,15753.0],["1985-08-30",1.3757,1.3875,1.3757,1.3757,10864.0],["1985-09-03",1.3757,1.3875,1.3757,1.3757,9235.0],["1985-09-04",1.3757,1.3875,1.3757,1.3757,49433.0],["1985-09-05",1.3757,1.3992,1.3757,1.3757,35853.0],["1985-09-06",1.3757,1.3875,1.3757,1.3757,41828.0],["1985-09-09",1.3757,1.3757,1.3639,1.3639,143954.0],["1985-09-10",1.3639,1.3698,1.3522,1.3522,60841.0],["1985-09-11",1.3522,1.3639,1.3404,1.3639,8148.0],["1985-09-12",1.3639,1.3639,1.3287,1.3287,35310.0],["1985-09-13",1.3287,1.3404,1.3287,1.3287,45088.0],["1985-09-16",1.3287,1.3404,1.3169,1.3169,24445.0],["1985-09-17",1.3169,1.3169,1.2699,1.2699,231413.0],["1985-09-18",1.2699,1.2934,1.2581,1.2699,25532.0],["1985-09-19",1.2699,1.2816,1.2581,1.2699,173288.0],["1985-09-20",1.2699,1.2816,1.2581,1.2816,63557.0],["1985-09-23",1.2816,1.2816,1.2581,1.2816,786045.0],["1985-09-24",1.2816,1.3052,1.2699,1.2934,1247242.0],["1985-09-25",1.2934,1.3052,1.2816,1.2816,66273.0],["1985-09-26",1.2816,1.3052,1.2816,1.2934,99953.0],["1985-09-30",1.2934,1.3992,1.2934,1.3992,191215.0],["1985-10-01",1.3992,1.411,1.3757,1.3875,30964.0],["1985-10-02",1.411,1.4698,1.411,1.4404,241735.0],["1985-10-03",1.4404,1.458,1.4227,1.458,52693.0],["1985-10-04",1.458,1.458,1.4345,1.4463,43458.0],["1985-10-07",1.4463,1.4698,1.4463,1.4698,102126.0],["1985-10-08",1.4698,1.4698,1.4463,1.4463,45631.0],["1985-10-09",1.4463,1.4698,1.4463,1.4698,52150.0],["1985-10-10",1.4698,1.4698,1.4345,1.4698,410677.0],["1985-10-11",1.4698,1.4698,1.4463,1.4698,20099.0],["1985-10-14",1.4698,1.4698,1.4463,1.4463,40742.0],["1985-10-15",1.4463,1.4698,1.4463,1.4698,112447.0],["1985-10-16",1.4698,1.4698,1.4463,1.4698,32593.0],["1985-10-17",1.4698,1.4698,1.4463,1.4698,177091.0],["1985-10-18",1.4639,1.4639,1.4463,1.458,334083.0],["1985-10-21",1.458,1.458,1.4463,1.458,82570.0],["1985-10-22",1.458,1.4698,1.4463,1.4698,197734.0],["1985-10-23",1.4698,1.4815,1.458,1.4756,606238.0],["1985-10-24",1.4756,1.5168,1.4698,1.505,1130992.0],["1985-10-25",1.505,1.505,1.4815,1.4933,122225.0],["1985-10-28",1.4933,1.5109,1.4933,1.5109,43458.0],["1985-10-29",1.5109,1.5168,1.4933,1.4933,27704.0],["1985-10-30",1.505,1.5286,1.505,1.5286,356355.0],["1985-10-31",1.5286,1.5403,1.5286,1.5286,58125.0],["1985-11-01",1.5286,1.5403,1.5286,1.5403,38569.0],["1985-11-04",1.5403,1.5403,1.5286,1.5403,22272.0],["1985-11-05",1.5403,1.5403,1.5286,1.5403,42915.0],["1985-11-06",1.5403,1.5403,1.5286,1.5403,147757.0],["1985-11-07",1.5403,1.5403,1.5286,1.5286,53779.0],["1985-11-08",1.5286,1.5521,1.5286,1.5521,337885.0],["1985-11-11",1.5521,1.5521,1.5286,1.5521,275415.0],["1985-11-12",1.5521,1.5638,1.5344,1.5521,409048.0],["1985-11-13",1.5521,1.5638,1.5403,1.5521,78767.0],["1985-11-14",1.5521,1.5638,1.5462,1.5638,139065.0],["1985-11-15",1.5638,1.5638,1.5521,1.5638,89089.0],["1985-11-18",1.5638,1.5756,1.5521,1.5756,41828.0],["1985-11-19",1.5638,1.5638,1.5521,1.5638,75508.0],["1985-11-20",1.5638,1.5991,1.5638,1.5991,344947.0],["1985-11-21",1.5991,1.6109,1.5932,1.6109,120053.0],["1985-11-22",1.6109,1.6344,1.6109,1.6285,132547.0],["1985-11-25",1.6285,1.6344,1.6109,1.6344,114620.0],["1985-11-26",1.6344,1.6697,1.6109,1.6579,325934.0],["1985-11-27",1.6579,1.752,1.6579,1.7284,794737.0],["1985-11-29",1.7284,1.7402,1.7284,1.7402,16297.0],["1985-12-02",1.7402,1.7402,1.7167,1.7402,38026.0],["1985-12-03",1.7402,1.7402,1.7167,1.7402,48347.0],["1985-12-04",1.7402,1.7402,1.7167,1.7167,22815.0],["1985-12-05",1.7167,1.7402,1.7167,1.7402,56495.0],["1985-12-06",1.7402,1.7402,1.7049,1.7167,308008.0],["1985-12-09",1.7167,1.7284,1.7049,1.7284,16840.0],["1985-12-10",1.7284,1.7284,1.7167,1.7284,134176.0],["1985-12-11",1.7284,1.7284,1.7167,1.7167,79854.0],["1985-12-12",1.7167,1.7284,1.7167,1.7284,45631.0],["1985-12-13",1.7284,1.7284,1.7049,1.7167,388405.0],["1985-12-16",1.7167,1.7284,1.7167,1.7167,130374.0],["1985-12-17",1.7167,1.7284,1.7167,1.7284,86916.0],["1985-12-18",1.7284,1.7284,1.7167,1.7226,499223.0],["1985-12-19",1.7226,1.7226,1.7108,1.7108,59211.0],["1985-12-20",1.7108,1.7167,1.6579,1.6814,92891.0],["1985-12-23",1.6697,1.6697,1.6461,1.6461,21186.0],["1985-12-24",1.6461,1.6579,1.6226,1.6461,83656.0],["1985-12-26",1.6226,1.6226,1.5874,1.5991,84200.0],["1985-12-27",1.5991,1.5991,1.5756,1.5756,120596.0],["1985-12-30",1.5756,1.5874,1.5521,1.5521,65730.0],["1985-12-31",1.5521,1.5521,1.5286,1.5286,289538.0],["1986-01-02",1.5403,1.5991,1.5403,1.5991,892517.0],["1986-01-03",1.5991,1.6109,1.5756,1.5991,210771.0],["1986-01-06",1.5991,1.6109,1.5991,1.6109,78224.0],["1986-01-07",1.6109,1.6344,1.6109,1.6344,460111.0],["1986-01-08",1.6344,1.6697,1.6344,1.6579,602979.0],["1986-01-09",1.6579,1.6579,1.6109,1.6344,137979.0],["1986-01-10",1.6344,1.6344,1.6226,1.6344,67360.0],["1986-01-13",1.6344,1.6344,1.5991,1.6344,249883.0],["1986-01-14",1.6344,1.6344,1.6109,1.6226,329194.0],["1986-01-15",1.6226,1.6226,1.5991,1.6167,335169.0],["1986-01-16",1.6167,1.6226,1.5991,1.6226,1149462.0],["1986-01-17",1.6226,1.6461,1.6109,1.6461,2159315.0],["1986-01-20",1.6461,1.6461,1.6344,1.6344,249883.0],["1986-01-21",1.6344,1.6579,1.6344,1.6579,203166.0],["1986-01-22",1.6579,1.6697,1.652,1.6697,295514.0],["1986-01-23",1.6697,1.6932,1.6697,1.6932,287365.0],["1986-01-24",1.6932,1.6932,1.6697,1.6932,198277.0],["1986-01-27",1.6932,1.7049,1.6814,1.7049,134720.0],["1986-01-28",1.7049,1.7049,1.6814,1.7049,249883.0],["1986-01-29",1.7049,1.8108,1.7049,1.7637,374825.0],["1986-01-30",1.7637,1.7931,1.752,1.7931,195017.0],["1986-01-31",1.7931,1.8343,1.7872,1.8343,746933.0],["1986-02-03",1.8343,1.8695,1.8225,1.8695,378084.0],["1986-02-04",1.8695,1.8695,1.846,1.8695,179264.0],["1986-02-05",1.8695,1.8695,1.846,1.8578,335712.0],["1986-02-06",1.8578,1.8695,1.846,1.8695,771921.0],["1986-02-07",1.8695,1.8695,1.846,1.8519,178177.0],["1986-02-10",1.8519,1.8695,1.8108,1.8108,149387.0],["1986-02-11",1.8108,1.8225,1.7872,1.799,439468.0],["1986-02-12",1.799,1.799,1.7872,1.799,33680.0],["1986-02-13",1.799,1.8108,1.7755,1.7755,132547.0],["1986-02-14",1.7755,1.799,1.7402,1.752,266723.0],["1986-02-18",1.752,1.7637,1.7402,1.7637,137436.0],["1986-02-19",1.7637,1.7755,1.752,1.7755,357441.0],["1986-02-20",1.7755,1.7872,1.7637,1.7872,134720.0],["1986-02-21",1.7872,1.8108,1.7872,1.799,272155.0],["1986-02-24",1.799,1.799,1.7872,1.799,74965.0],["1986-02-25",1.799,1.8049,1.7872,1.799,177634.0],["1986-02-26",1.799,1.8108,1.799,1.8108,264007.0],["1986-02-27",1.8108,1.8225,1.8108,1.8225,119509.0],["1986-02-28",1.8225,1.8225,1.8108,1.8225,61928.0],["1986-03-03",1.8225,1.846,1.8108,1.846,112447.0],["1986-03-04",1.846,1.846,1.8225,1.846,69533.0],["1986-03-05",1.846,1.846,1.8225,1.846,114620.0],["1986-03-06",1.846,1.8695,1.8343,1.8695,109731.0],["1986-03-07",1.8695,1.8695,1.8578,1.8578,90718.0],["1986-03-10",1.8578,1.8754,1.8343,1.8402,3133316.0],["1986-03-11",1.8402,1.846,1.8343,1.846,44544.0],["1986-03-12",1.846,1.8578,1.8343,1.846,138522.0],["1986-03-13",1.846,1.846,1.8343,1.8343,42371.0],["1986-03-14",1.8343,1.846,1.8108,1.8343,176548.0],["1986-03-17",1.8108,1.8108,1.7637,1.7755,136892.0],["1986-03-18",1.7755,1.8108,1.7755,1.799,148300.0],["1986-03-19",1.799,1.799,1.7755,1.7755,106472.0],["1986-03-20",1.7755,1.7872,1.7755,1.7755,42915.0],["1986-03-21",1.7755,1.7872,1.7637,1.7755,123312.0],["1986-03-24",1.7755,1.7755,1.7637,1.7755,145041.0],["1986-03-25",1.7755,1.7755,1.7637,1.7755,49433.0],["1986-03-26",1.7755,1.7755,1.7637,1.7696,204795.0],["1986-03-27",1.7755,1.799,1.7755,1.799,186326.0],["1986-03-31",1.799,1.8343,1.7872,1.8343,269982.0],["1986-04-01",1.8343,1.8343,1.8108,1.8166,260204.0],["1986-04-02",1.8166,1.8343,1.799,1.8108,225981.0],["1986-04-03",1.8108,1.8108,1.7872,1.799,174375.0],["1986-04-04",1.799,1.799,1.7872,1.799,332996.0],["1986-04-07",1.799,1.799,1.7872,1.7872,214030.0],["1986-04-08",1.7931,1.8225,1.7931,1.8225,1049509.0],["1986-04-09",1.8225,1.8225,1.799,1.799,73335.0],["1986-04-10",1.799,1.8108,1.799,1.8108,335169.0],["1986-04-11",1.8108,1.8108,1.799,1.799,241735.0],["1986-04-14",1.799,1.8108,1.799,1.8049,387862.0],["1986-04-15",1.8049,1.8108,1.799,1.8108,143411.0],["1986-04-16",1.8108,1.8578,1.8108,1.8578,107015.0],["1986-04-17",1.8578,1.8813,1.846,1.8813,65730.0],["1986-04-18",1.8813,1.9166,1.8695,1.9166,396010.0],["1986-04-21",1.9166,1.9401,1.9048,1.9283,260204.0],["1986-04-22",1.9283,1.9401,1.9166,1.9166,149930.0],["1986-04-23",1.9166,1.9283,1.9048,1.9166,111361.0],["1986-04-24",1.9166,1.9401,1.9166,1.9342,305292.0],["1986-04-25",1.9401,1.9754,1.9401,1.9754,166227.0],["1986-04-28",1.9754,1.9754,1.9519,1.9636,84200.0],["1986-04-29",1.9636,1.9754,1.9401,1.9401,221635.0],["1986-04-30",1.9283,1.9283,1.8695,1.8813,184153.0],["1986-05-01",1.8813,1.8813,1.8578,1.8578,187412.0],["1986-05-02",1.8578,1.8931,1.8578,1.8931,76595.0],["1986-05-05",1.8931,1.9401,1.8695,1.9401,110818.0],["1986-05-06",1.9401,1.9519,1.9401,1.9519,294971.0],["1986-05-07",1.9519,1.9754,1.9401,1.9754,129287.0],["1986-05-08",1.9754,1.9989,1.9636,1.9871,187956.0],["1986-05-09",1.9989,2.0459,1.9989,2.0342,220006.0],["1986-05-12",2.0342,2.0459,2.0048,2.0048,123312.0],["1986-05-13",2.0048,2.0106,1.9636,1.9754,230327.0],["1986-05-14",1.9754,1.9754,1.9636,1.9636,73335.0],["1986-05-15",1.9636,1.9754,1.9636,1.9695,38569.0],["1986-05-16",1.9695,1.9754,1.9636,1.9636,146127.0],["1986-05-19",1.9636,1.9754,1.9636,1.9754,318872.0],["1986-05-20",1.9754,1.9989,1.9636,1.9989,196647.0],["1986-05-21",1.9989,2.0224,1.9871,2.0106,212401.0],["1986-05-22",2.0106,2.0224,2.0106,2.0224,340601.0],["1986-05-23",2.0224,2.0224,2.0106,2.0106,64100.0],["1986-05-27",2.0106,2.0812,2.0106,2.0694,294427.0],["1986-05-28",2.0812,2.187,2.0812,2.1753,1247242.0],["1986-05-29",2.187,2.2458,2.187,2.2223,847429.0],["1986-05-30",2.2223,2.2223,2.1988,2.1988,331367.0],["1986-06-02",2.2223,2.2223,2.187,2.2105,212672.0],["1986-06-03",2.2105,2.2105,2.1635,2.187,149115.0],["1986-06-04",2.187,2.187,2.14,2.1635,75508.0],["1986-06-05",2.1635,2.1635,2.14,2.1635,122225.0],["1986-06-06",2.1635,2.1635,2.1282,2.1517,102669.0],["1986-06-09",2.1517,2.1635,2.093,2.1165,78224.0],["1986-06-10",2.1047,2.1047,2.0459,2.093,199635.0],["1986-06-11",2.093,2.1635,2.093,2.1635,107015.0],["1986-06-12",2.1635,2.1635,2.1517,2.1635,199906.0],["1986-06-13",2.1635,2.1753,2.1517,2.1753,153189.0],["1986-06-16",2.1753,2.1753,2.1517,2.1517,269982.0],["1986-06-17",2.1517,2.1635,2.1517,2.1635,209684.0],["1986-06-18",2.1635,2.1753,2.1517,2.1753,96422.0],["1986-06-19",2.1753,2.1753,2.14,2.1635,110003.0],["1986-06-20",2.1635,2.1635,2.14,2.14,58397.0],["1986-06-23",2.14,2.1517,2.1282,2.1517,64372.0],["1986-06-24",2.1517,2.1635,2.1282,2.1635,153189.0],["1986-06-25",2.1635,2.1635,2.14,2.14,458481.0],["1986-06-26",2.14,2.1753,2.14,2.1753,107015.0],["1986-06-27",2.1753,2.1753,2.1635,2.1753,259933.0],["1986-06-30",2.1753,2.2341,2.1635,2.2105,217833.0],["1986-07-01",2.2105,2.2576,2.2105,2.2458,132003.0],["1986-07-02",2.2458,2.3516,2.234,2.3516,193931.0],["1986-07-03",2.3516,2.4927,2.3399,2.3869,637473.0],["1986-07-07",2.3869,2.4339,2.3399,2.3399,299316.0],["1986-07-08",2.3399,2.3399,2.2105,2.2105,154547.0],["1986-07-09",2.2105,2.2458,2.2105,2.2458,141510.0],["1986-07-10",2.2458,2.2458,2.1635,2.1753,118423.0],["1986-07-11",2.1753,2.187,2.1753,2.187,44273.0],["1986-07-14",2.187,2.187,2.1517,2.1635,143140.0],["1986-07-15",2.1635,2.187,2.1517,2.1517,175190.0],["1986-07-16",2.1517,2.187,2.1517,2.187,306922.0],["1986-07-17",2.187,2.187,2.1635,2.1753,200450.0],["1986-07-18",2.1753,2.1753,2.1165,2.1165,202623.0],["1986-07-21",2.1165,2.14,2.093,2.093,80669.0],["1986-07-22",2.093,2.1165,2.0459,2.093,282205.0],["1986-07-23",2.093,2.1517,2.093,2.14,206425.0],["1986-07-24",2.14,2.1635,2.0577,2.0812,501939.0],["1986-07-25",2.0812,2.0812,2.0577,2.0812,262920.0],["1986-07-28",2.0812,2.0812,2.0224,2.0224,171659.0],["1986-07-29",2.0224,2.0459,2.0224,2.0459,253686.0],["1986-07-30",2.0459,2.0577,2.0342,2.0577,242006.0],["1986-07-31",2.0577,2.14,2.0459,2.14,261019.0],["1986-08-01",2.14,2.14,2.093,2.1047,192301.0],["1986-08-04",2.1047,2.1047,2.0459,2.0459,185511.0],["1986-08-05",2.0459,2.0577,2.0459,2.0577,219191.0],["1986-08-06",2.0577,2.0577,2.0342,2.0459,95879.0],["1986-08-07",2.0459,2.0459,2.0224,2.0224,176276.0],["1986-08-08",2.0224,2.0459,2.0224,2.0459,355540.0],["1986-08-11",2.0459,2.0577,2.0342,2.0459,244722.0],["1986-08-12",2.0459,2.0812,2.0342,2.0812,815922.0],["1986-08-13",2.0812,2.0812,2.0459,2.0812,238475.0],["1986-08-14",2.0812,2.0812,2.0459,2.0577,126300.0],["1986-08-15",2.0577,2.0694,2.0577,2.0694,104027.0],["1986-08-18",2.0694,2.0812,2.0577,2.0694,108102.0],["1986-08-19",2.0694,2.0694,2.0577,2.0694,102941.0],["1986-08-20",2.0694,2.0694,2.0577,2.0577,305564.0],["1986-08-21",2.0577,2.0694,2.0577,2.0694,232771.0],["1986-08-22",2.0694,2.0812,2.0577,2.0577,121411.0],["1986-08-25",2.0577,2.0812,2.0577,2.0577,55680.0],["1986-08-26",2.0577,2.0694,2.0459,2.0459,141781.0],["1986-08-27",2.0459,2.0577,2.0224,2.0224,113534.0],["1986-08-28",2.0224,2.0459,2.0224,2.0459,55952.0],["1986-08-29",2.0459,2.0459,2.0224,2.0459,184425.0],["1986-09-02",2.0459,2.0459,2.0224,2.0342,116793.0],["1986-09-03",2.0342,2.0459,1.9754,1.9989,202623.0],["1986-09-04",1.9989,1.9989,1.9754,1.9989,56495.0],["1986-09-05",1.9989,1.9989,1.9283,1.9401,126300.0],["1986-09-08",1.9401,1.9401,1.8578,1.8813,255044.0],["1986-09-09",1.8813,1.8813,1.8578,1.8695,276229.0],["1986-09-10",1.8695,1.9048,1.8578,1.9048,227882.0],["1986-09-11",1.9048,2.0459,1.9048,2.0106,676314.0],["1986-09-12",2.0106,2.0106,1.9519,1.9636,533718.0],["1986-09-15",1.9636,1.9636,1.9283,1.9519,313169.0],["1986-09-16",1.9519,1.9636,1.9401,1.9519,420455.0],["1986-09-17",1.9519,2.093,1.9401,2.093,641819.0],["1986-09-18",2.093,2.187,2.093,2.093,495420.0],["1986-09-19",2.0812,2.0812,2.0106,2.0459,101311.0],["1986-09-22",2.0459,2.0812,2.0459,2.0694,341145.0],["1986-09-23",2.0694,2.1047,2.0694,2.1047,131732.0],["1986-09-24",2.1047,2.1282,2.0812,2.1282,163782.0],["1986-09-25",2.1282,2.1282,2.093,2.1165,92348.0],["1986-09-26",2.1165,2.1165,2.093,2.1165,52421.0],["1986-09-29",2.1165,2.1165,2.0812,2.093,39112.0],["1986-09-30",2.093,2.1047,2.0812,2.0812,143140.0],["1986-10-01",2.0812,2.1047,2.0812,2.093,160794.0],["1986-10-02",2.093,2.093,1.9989,2.0106,176276.0],["1986-10-03",2.0106,2.0459,2.0106,2.0459,112991.0],["1986-10-06",2.0459,2.0577,2.0342,2.0342,80397.0],["1986-10-07",2.0342,2.0694,2.0342,2.0694,67088.0],["1986-10-08",2.0694,2.093,2.0459,2.0694,98867.0],["1986-10-09",2.0694,2.0812,2.0694,2.0694,133633.0],["1986-10-10",2.0694,2.0812,2.0224,2.0459,213215.0],["1986-10-13",2.0459,2.0459,2.0224,2.0342,103756.0],["1986-10-14",2.0342,2.0459,2.0224,2.0459,25260.0],["1986-10-15",2.0459,2.0459,2.0224,2.0459,161338.0],["1986-10-16",2.0459,2.0459,2.0224,2.0224,148843.0],["1986-10-17",2.0224,2.0342,1.9989,2.0224,218919.0],["1986-10-20",2.0224,2.0224,1.9754,1.9754,165683.0],["1986-10-21",1.9754,1.9989,1.9519,1.9636,93435.0],["1986-10-22",1.9754,1.9989,1.9754,1.9754,107287.0],["1986-10-23",1.9754,1.9989,1.9754,1.9871,109188.0],["1986-10-24",1.9871,1.9989,1.9636,1.9871,92620.0],["1986-10-27",1.9871,1.9871,1.9519,1.9636,153732.0],["1986-10-28",1.9636,1.9754,1.9519,1.9636,62742.0],["1986-10-29",1.9636,1.9636,1.9401,1.9401,63557.0],["1986-10-30",1.9401,1.9636,1.9401,1.9519,132547.0],["1986-10-31",1.9519,1.9636,1.9401,1.9636,115163.0],["1986-11-03",1.9636,1.9636,1.9401,1.9401,167041.0],["1986-11-04",1.9401,1.9636,1.9401,1.9636,56767.0],["1986-11-05",1.9636,1.9989,1.9519,1.9989,246624.0],["1986-11-06",1.9989,2.0106,1.9871,1.9989,130374.0],["1986-11-07",1.9989,2.0106,1.9636,1.9754,233858.0],["1986-11-10",1.9754,1.9754,1.9519,1.9519,41828.0],["1986-11-11",1.9519,1.9754,1.9519,1.9519,32050.0],["1986-11-12",1.9519,1.9754,1.9283,1.9519,95607.0],["1986-11-13",1.9519,1.9519,1.9048,1.9048,126843.0],["1986-11-14",1.9048,1.9283,1.8695,1.9048,111633.0],["1986-11-17",1.9048,1.9048,1.8695,1.8931,44816.0],["1986-11-18",1.8931,1.8931,1.8578,1.8578,155634.0],["1986-11-19",1.8578,1.8695,1.8225,1.846,229512.0],["1986-11-20",1.846,1.8813,1.8343,1.8813,271069.0],["1986-11-21",1.8813,1.8931,1.8695,1.8931,341416.0],["1986-11-24",1.8931,1.8931,1.8695,1.8695,169486.0],["1986-11-25",1.8695,1.8813,1.8695,1.8813,361516.0],["1986-11-26",1.8813,1.8813,1.8578,1.8813,356355.0],["1986-11-28",1.8813,1.8813,1.8578,1.8578,142868.0],["1986-12-01",1.8578,1.8813,1.8578,1.8578,209141.0],["1986-12-02",1.8578,1.8813,1.8578,1.8695,221364.0],["1986-12-03",1.8695,1.8813,1.8578,1.8695,1116054.0],["1986-12-04",1.8695,1.9048,1.8578,1.9048,1286898.0],["1986-12-05",1.9048,1.9401,1.8813,1.9401,1228501.0],["1986-12-08",1.9401,1.9401,1.9166,1.9401,628510.0],["1986-12-09",1.9401,1.9636,1.9166,1.9636,339787.0],["1986-12-10",1.9636,2.0812,1.9519,2.0694,833577.0],["1986-12-11",2.0846,2.0846,2.0609,2.0846,575003.0],["1986-12-12",2.0846,2.0846,2.0609,2.0728,181165.0],["1986-12-15",2.0728,2.0728,1.9662,1.9898,233586.0],["1986-12-16",1.9898,2.0728,1.978,2.0609,469617.0],["1986-12-17",2.0609,2.0728,2.0609,2.0728,476407.0],["1986-12-18",2.0728,2.0728,2.0254,2.0491,407146.0],["1986-12-19",2.0491,2.0728,2.0017,2.0728,233858.0],["1986-12-22",2.0728,2.0728,2.0491,2.0728,157807.0],["1986-12-23",2.0728,2.0728,2.0254,2.0372,350651.0],["1986-12-24",2.0372,2.0491,2.0254,2.0372,103484.0],["1986-12-26",2.0372,2.0609,2.0372,2.0609,98867.0],["1986-12-29",2.0609,2.0728,2.0372,2.0491,222450.0],["1986-12-30",2.0491,2.0491,2.0254,2.0491,283835.0],["1986-12-31",2.0491,2.0491,2.0254,2.0491,369664.0],["1987-01-02",2.0491,2.0728,2.0372,2.0728,312897.0],["1987-01-05",2.0728,2.0964,2.0491,2.0846,485914.0],["1987-01-06",2.0846,2.0964,2.0846,2.0964,400628.0],["1987-01-07",2.0964,2.0964,2.0728,2.0964,245809.0],["1987-01-08",2.0964,2.1201,2.0728,2.0964,218648.0],["1987-01-09",2.0964,2.2859,2.0964,2.2149,511989.0],["1987-01-12",2.2149,2.2623,2.203,2.2504,789576.0],["1987-01-13",2.2504,2.2623,2.1912,2.2267,479938.0],["1987-01-14",2.2149,2.2149,2.1557,2.1794,260476.0],["1987-01-15",2.1794,2.1794,2.1675,2.1794,304477.0],["1987-01-16",2.1794,2.1794,2.1675,2.1675,299316.0],["1987-01-19",2.1675,2.1794,2.1675,2.1794,249340.0],["1987-01-20",2.1794,2.1794,2.1675,2.1675,337885.0],["1987-01-21",2.1675,2.1794,2.1557,2.1794,176548.0],["1987-01-22",2.1794,2.1794,2.1675,2.1675,101583.0],["1987-01-23",2.1675,2.1794,2.1675,2.1794,265908.0],["1987-01-26",2.1793,2.1793,2.1083,2.132,170029.0],["1987-01-27",2.132,2.1438,2.0964,2.132,246080.0],["1987-01-28",2.132,2.1675,2.132,2.1557,206425.0],["1987-01-29",2.1557,2.1675,2.1438,2.1438,129559.0],["1987-01-30",2.1438,2.1675,2.132,2.1438,117065.0],["1987-02-02",2.1438,2.1557,2.1438,2.1557,277587.0],["1987-02-03",2.1557,2.1557,2.132,2.1557,290625.0],["1987-02-04",2.1557,2.1557,2.1201,2.1438,234130.0],["1987-02-05",2.1438,2.1438,2.1201,2.132,268624.0],["1987-02-06",2.132,2.1557,2.132,2.1557,272155.0],["1987-02-09",2.1557,2.1557,2.1438,2.1557,164597.0],["1987-02-10",2.1557,2.1557,2.132,2.1557,309909.0],["1987-02-11",2.1557,2.1675,2.1438,2.1557,118694.0],["1987-02-12",2.1557,2.1557,2.1438,2.1557,199906.0],["1987-02-13",2.1557,2.1675,2.1438,2.1557,165955.0],["1987-02-17",2.1557,2.1557,2.1438,2.1438,196375.0],["1987-02-18",2.1438,2.1557,2.132,2.1438,252056.0],["1987-02-19",2.1438,2.1557,2.132,2.1438,368034.0],["1987-02-20",2.1438,2.1557,2.132,2.132,141781.0],["1987-02-23",2.132,2.1438,2.1201,2.132,230870.0],["1987-02-24",2.132,2.1438,2.1201,2.132,138522.0],["1987-02-25",2.132,2.132,2.0964,2.0964,112447.0],["1987-02-26",2.0964,2.1083,2.0846,2.0846,177906.0],["1987-02-27",2.0846,2.0964,2.0728,2.0846,139880.0],["1987-03-02",2.0846,2.0964,2.0728,2.0964,202351.0],["1987-03-03",2.0964,2.1083,2.0609,2.0846,328107.0],["1987-03-04",2.0846,2.132,2.0846,2.132,99682.0],["1987-03-05",2.132,2.132,2.1083,2.1083,202079.0],["1987-03-06",2.1083,2.132,2.1083,2.1201,52693.0],["1987-03-09",2.1201,2.1201,2.1083,2.1201,98052.0],["1987-03-10",2.1201,2.1201,2.1083,2.1083,209684.0],["1987-03-11",2.1083,2.132,2.1083,2.1201,220006.0],["1987-03-12",2.1383,2.1383,2.1263,2.1263,101583.0],["1987-03-13",2.1263,2.1383,2.1263,2.1383,43730.0],["1987-03-16",2.1383,2.1383,2.1263,2.1383,52150.0],["1987-03-17",2.1383,2.1383,2.1263,2.1383,60841.0],["1987-03-18",2.1383,2.1383,2.1263,2.1383,191215.0],["1987-03-19",2.1383,2.1622,2.1263,2.1502,187412.0],["1987-03-20",2.1502,2.1741,2.1383,2.1741,360429.0],["1987-03-23",2.1741,2.1741,2.1502,2.1622,148029.0],["1987-03-24",2.1622,2.1622,2.1263,2.1263,181165.0],["1987-03-25",2.1263,2.1383,2.1263,2.1263,83928.0],["1987-03-26",2.1263,2.1502,2.1263,2.1502,156177.0],["1987-03-27",2.1502,2.1502,2.1024,2.1263,103484.0],["1987-03-30",2.1144,2.1144,2.0547,2.0786,230327.0],["1987-03-31",2.0786,2.0905,2.0547,2.0905,80397.0],["1987-04-01",2.0905,2.0905,2.0547,2.0547,96151.0],["1987-04-02",2.0547,2.1024,2.0547,2.0786,113262.0],["1987-04-03",2.0786,2.1024,2.0786,2.1024,60026.0],["1987-04-06",2.1024,2.1024,2.0786,2.1024,135806.0],["1987-04-07",2.1024,2.1024,2.0666,2.0786,72520.0],["1987-04-08",2.0786,2.0786,2.0666,2.0786,132547.0],["1987-04-09",2.0786,2.0786,2.0308,2.0547,165683.0],["1987-04-10",2.0427,2.0427,2.0188,2.0188,106472.0],["1987-04-13",2.0188,2.0308,2.0069,2.0188,146399.0],["1987-04-14",2.0188,2.0308,1.9591,1.983,229512.0],["1987-04-15",1.983,1.983,1.9472,1.9591,149930.0],["1987-04-16",1.9591,2.0069,1.9591,2.0069,317243.0],["1987-04-20",2.0069,2.1144,2.0069,2.1024,437295.0],["1987-04-21",2.1024,2.1024,2.0666,2.0786,434851.0],["1987-04-22",2.0786,2.0786,2.0547,2.0666,81484.0],["1987-04-23",2.0547,2.0547,2.0188,2.0188,94249.0],["1987-04-24",2.0188,2.0427,1.983,2.0069,177906.0],["1987-04-27",1.9949,1.9949,1.971,1.9949,110546.0],["1987-04-28",1.9949,2.0427,1.983,2.0308,220549.0],["1987-04-29",2.0308,2.0666,2.0188,2.0427,335441.0],["1987-04-30",2.0427,2.0666,2.0427,2.0547,327836.0],["1987-05-01",2.0547,2.0547,2.0188,2.0427,291440.0],["1987-05-04",2.0427,2.0427,1.9949,2.0308,123312.0],["1987-05-05",2.0308,2.0308,2.0188,2.0188,35310.0],["1987-05-06",2.0188,2.0427,2.0188,2.0427,149115.0],["1987-05-07",2.0427,2.0427,2.0308,2.0308,89360.0],["1987-05-08",2.0427,2.0666,2.0427,2.0547,113534.0],["1987-05-11",2.0547,2.0786,2.0427,2.0547,267809.0],["1987-05-12",2.0547,2.0786,2.0308,2.0308,71162.0],["1987-05-13",2.0308,2.0547,2.0308,2.0308,324576.0],["1987-05-14",2.0308,2.0427,2.0308,2.0308,73335.0],["1987-05-15",2.0308,2.0427,2.0188,2.0188,95607.0],["1987-05-18",2.0188,2.0308,1.9472,1.9591,288180.0],["1987-05-19",1.9591,1.971,1.9352,1.9352,132003.0],["1987-05-20",1.9352,1.9472,1.9113,1.9472,117880.0],["1987-05-21",1.9472,1.983,1.9352,1.9591,70348.0],["1987-05-22",1.9591,1.9591,1.9233,1.9472,48890.0],["1987-05-26",1.9472,1.9472,1.9233,1.9472,57853.0],["1987-05-27",1.9472,1.9472,1.9352,1.9472,99138.0],["1987-05-28",1.9472,1.9472,1.9233,1.9352,79039.0],["1987-05-29",1.9352,1.9352,1.8874,1.9113,138522.0],["1987-06-01",1.9113,1.9352,1.8994,1.9233,142325.0],["1987-06-02",1.9233,1.9352,1.9233,1.9352,96965.0],["1987-06-03",1.9352,1.9352,1.9113,1.9233,83113.0],["1987-06-04",1.9233,1.9233,1.9113,1.9233,66817.0],["1987-06-05",1.9233,1.9233,1.8994,1.9113,86373.0],["1987-06-08",1.9113,1.9113,1.8874,1.8994,72792.0],["1987-06-09",1.8994,1.9233,1.8874,1.9113,311267.0],["1987-06-10",1.9113,1.9233,1.9113,1.9233,151559.0],["1987-06-11",1.9416,1.9416,1.9175,1.9416,172745.0],["1987-06-12",1.9416,1.9416,1.9175,1.9295,167856.0],["1987-06-15",1.9295,2.026,1.9295,2.026,553817.0],["1987-06-16",2.026,2.1587,2.014,2.1587,401171.0],["1987-06-17",2.1587,2.1948,2.1466,2.1707,453320.0],["1987-06-18",2.1707,2.1948,2.1225,2.1466,248253.0],["1987-06-19",2.1466,2.1466,2.1225,2.1466,217561.0],["1987-06-22",2.1466,2.1466,2.1104,2.1104,112991.0],["1987-06-23",2.1104,2.1225,2.0501,2.0622,102669.0],["1987-06-24",2.0622,2.0622,2.026,2.0381,133361.0],["1987-06-25",2.0381,2.0381,2.014,2.0381,147485.0],["1987-06-26",2.0381,2.0381,2.014,2.0381,149930.0],["1987-06-29",2.0381,2.0622,2.026,2.0622,151559.0],["1987-06-30",2.0622,2.1345,2.0622,2.1225,937061.0],["1987-07-01",2.1225,2.1828,2.1225,2.1345,743674.0],["1987-07-02",2.1345,2.1345,2.0863,2.0984,233315.0],["1987-07-06",2.0984,2.1345,2.0984,2.1345,229784.0],["1987-07-07",2.1345,2.1466,2.1225,2.1345,286822.0],["1987-07-08",2.1345,2.1345,2.0984,2.1225,161609.0],["1987-07-09",2.1225,2.1345,2.0984,2.1104,181165.0],["1987-07-10",2.1104,2.1225,2.1104,2.1104,146670.0],["1987-07-13",2.1104,2.1225,2.1104,2.1225,186326.0],["1987-07-14",2.1225,2.1225,2.1104,2.1225,281390.0],["1987-07-15",2.1225,2.1225,2.0984,2.0984,470160.0],["1987-07-16",2.0984,2.1104,2.014,2.026,256673.0],["1987-07-17",2.026,2.026,1.9537,1.9898,177906.0],["1987-07-20",1.9898,1.9898,1.9657,1.9898,119509.0],["1987-07-21",1.9778,1.9778,1.9295,1.9416,177906.0],["1987-07-22",1.9416,1.9537,1.9295,1.9416,31779.0],["1987-07-23",1.9416,1.9537,1.9295,1.9537,71977.0],["1987-07-24",1.9537,1.9537,1.9295,1.9295,180350.0],["1987-07-27",1.9295,1.9537,1.9295,1.9295,185783.0],["1987-07-28",1.9295,1.9537,1.9295,1.9537,171659.0],["1987-07-29",1.9537,1.9537,1.9175,1.9175,149115.0],["1987-07-30",1.9175,1.9416,1.9054,1.9054,290082.0],["1987-07-31",1.9054,1.9295,1.9054,1.9175,73878.0],["1987-08-03",1.9175,1.9175,1.8934,1.9175,142868.0],["1987-08-04",1.9175,1.9416,1.9054,1.9295,104571.0],["1987-08-05",1.9295,2.0622,1.9295,2.0381,296872.0],["1987-08-06",2.0381,2.0984,2.0381,2.0381,269711.0],["1987-08-07",2.0381,2.0622,2.0381,2.0381,139065.0],["1987-08-10",2.0381,2.0501,2.014,2.014,125485.0],["1987-08-11",2.014,2.0381,1.9778,1.9778,130374.0],["1987-08-12",1.9778,2.0019,1.9778,2.0019,241191.0],["1987-08-13",2.0019,2.0019,1.9898,2.0019,88546.0],["1987-08-14",2.0019,2.0381,1.9898,2.026,234401.0],["1987-08-17",2.026,2.0381,2.0019,2.0019,196375.0],["1987-08-18",2.0019,2.026,1.9537,1.9657,128744.0],["1987-08-19",1.9537,1.9537,1.9175,1.9295,143140.0],["1987-08-20",1.9295,1.9416,1.9175,1.9175,141238.0],["1987-08-21",1.9175,1.9295,1.9054,1.9295,234130.0],["1987-08-24",1.9295,1.9416,1.9175,1.9416,97237.0],["1987-08-25",1.9416,1.9778,1.9295,1.9537,96151.0],["1987-08-26",1.9537,1.9657,1.9175,1.9175,101311.0],["1987-08-27",1.9175,1.9416,1.9054,1.9295,80126.0],["1987-08-28",1.9295,1.9295,1.8934,1.9054,228697.0],["1987-08-31",1.9054,1.9175,1.8934,1.9054,174918.0],["1987-09-01",1.9054,1.9295,1.9054,1.9295,170029.0],["1987-09-02",1.9295,1.9295,1.8813,1.8934,153189.0],["1987-09-03",1.8934,1.8934,1.8813,1.8813,58940.0],["1987-09-04",1.8813,1.8934,1.8692,1.8934,58397.0],["1987-09-08",1.8934,1.8934,1.7607,1.7728,300131.0],["1987-09-09",1.7728,1.7969,1.7607,1.7969,430777.0],["1987-09-10",1.8154,1.8763,1.8032,1.8641,197190.0],["1987-09-11",1.8641,1.8763,1.852,1.8763,68989.0],["1987-09-14",1.8763,1.9129,1.852,1.9007,136078.0],["1987-09-15",1.9007,1.9129,1.8885,1.8885,176276.0],["1987-09-16",1.8885,1.8885,1.8641,1.8641,95336.0],["1987-09-17",1.8641,1.8763,1.852,1.8763,71162.0],["1987-09-18",1.8763,1.8763,1.852,1.8641,217833.0],["1987-09-21",1.8641,1.8641,1.791,1.8032,208598.0],["1987-09-22",1.8032,1.8398,1.7788,1.8154,106472.0],["1987-09-23",1.8154,1.852,1.7545,1.7788,155090.0],["1987-09-24",1.7788,1.8032,1.7423,1.7423,233315.0],["1987-09-25",1.7423,1.7667,1.7301,1.7545,203437.0],["1987-09-28",1.7545,1.7788,1.7423,1.7545,154276.0],["1987-09-29",1.7788,1.8032,1.7788,1.8032,99682.0],["1987-09-30",1.8032,1.8032,1.7788,1.8032,65187.0],["1987-10-01",1.8032,1.8641,1.7788,1.852,131732.0],["1987-10-02",1.852,1.8763,1.8398,1.8763,82842.0],["1987-10-05",1.8763,1.8763,1.852,1.8763,57853.0],["1987-10-06",1.8763,1.9007,1.8641,1.8763,133905.0],["1987-10-07",1.852,1.852,1.8154,1.8154,150201.0],["1987-10-08",1.8154,1.8276,1.7667,1.791,78767.0],["1987-10-09",1.791,1.791,1.7788,1.7788,58125.0],["1987-10-12",1.7788,1.791,1.7545,1.7667,236574.0],["1987-10-13",1.7667,1.8154,1.7667,1.791,69533.0],["1987-10-14",1.791,1.8032,1.7788,1.791,339515.0],["1987-10-15",1.791,1.791,1.7545,1.7545,186869.0],["1987-10-16",1.7545,1.7788,1.6936,1.6936,444629.0],["1987-10-19",1.6936,1.7057,1.5108,1.523,300131.0],["1987-10-20",1.4986,1.4986,1.3037,1.3646,538878.0],["1987-10-21",1.3646,1.7057,1.3646,1.6814,770835.0],["1987-10-22",1.6814,1.7057,1.5474,1.6083,330009.0],["1987-10-23",1.6083,1.6326,1.5839,1.6083,264550.0],["1987-10-26",1.6083,1.6205,1.5352,1.5352,556805.0],["1987-10-27",1.5474,1.6083,1.5474,1.5717,441913.0],["1987-10-28",1.5717,1.5717,1.523,1.523,822713.0],["1987-10-29",1.523,1.5595,1.523,1.5352,208326.0],["1987-10-30",1.5352,1.5961,1.5352,1.5961,440555.0],["1987-11-02",1.5961,1.6448,1.5839,1.6326,232228.0],["1987-11-03",1.6326,1.6448,1.6083,1.6205,190400.0],["1987-11-04",1.6205,1.6326,1.5839,1.6205,215932.0],["1987-11-05",1.6205,1.6448,1.6083,1.6326,67360.0],["1987-11-06",1.6326,1.6448,1.6205,1.6205,95879.0],["1987-11-09",1.6205,1.6326,1.5839,1.5839,245266.0],["1987-11-10",1.5839,1.6083,1.5839,1.5839,170029.0],["1987-11-11",1.5839,1.6083,1.5839,1.6083,100496.0],["1987-11-12",1.6083,1.6326,1.5961,1.6326,112991.0],["1987-11-13",1.6326,1.6326,1.5961,1.6326,183610.0],["1987-11-16",1.6326,1.6326,1.6083,1.6083,174375.0],["1987-11-17",1.5961,1.5961,1.5595,1.5717,269167.0],["1987-11-18",1.5717,1.5839,1.5595,1.5839,210771.0],["1987-11-19",1.5839,1.5839,1.5595,1.5595,177906.0],["1987-11-20",1.5595,1.5839,1.5595,1.5595,160251.0],["1987-11-23",1.5595,1.5839,1.5595,1.5595,459839.0],["1987-11-24",1.5595,1.5839,1.5595,1.5595,108102.0],["1987-11-25",1.5595,1.5717,1.523,1.5352,71706.0],["1987-11-27",1.5352,1.5352,1.4621,1.4621,79854.0],["1987-11-30",1.4621,1.4621,1.3646,1.4133,230327.0],["1987-12-01",1.4133,1.4255,1.389,1.4133,194203.0],["1987-12-02",1.4133,1.4255,1.389,1.4011,125756.0],["1987-12-03",1.4011,1.4011,1.3159,1.328,252056.0],["1987-12-04",1.328,1.3402,1.2915,1.328,283020.0],["1987-12-07",1.328,1.3524,1.3159,1.328,239019.0],["1987-12-08",1.328,1.3402,1.3159,1.328,139065.0],["1987-12-09",1.328,1.389,1.3159,1.389,170572.0],["1987-12-10",1.3954,1.3954,1.3583,1.3583,142053.0],["1987-12-11",1.3583,1.383,1.346,1.346,142868.0],["1987-12-14",1.346,1.3707,1.346,1.3583,155634.0],["1987-12-15",1.3583,1.3707,1.3336,1.346,129831.0],["1987-12-16",1.346,1.3583,1.3213,1.3336,182523.0],["1987-12-17",1.3336,1.346,1.3089,1.3336,268896.0],["1987-12-18",1.3336,1.3707,1.3213,1.3707,252871.0],["1987-12-21",1.3707,1.383,1.346,1.346,142053.0],["1987-12-22",1.346,1.3583,1.3213,1.346,217561.0],["1987-12-23",1.346,1.346,1.3213,1.3336,129831.0],["1987-12-24",1.3336,1.3583,1.3336,1.346,201264.0],["1987-12-28",1.346,1.383,1.346,1.3583,259933.0],["1987-12-29",1.3583,1.383,1.3583,1.3583,183066.0],["1987-12-30",1.3583,1.3707,1.3583,1.3707,473691.0],["1987-12-31",1.3707,1.3707,1.3583,1.3583,341688.0],["1988-01-04",1.3583,1.4695,1.3583,1.4695,269439.0],["1988-01-05",1.4695,1.5312,1.4695,1.4818,139065.0],["1988-01-06",1.4818,1.5065,1.4818,1.4818,156720.0],["1988-01-07",1.4818,1.5065,1.4571,1.4818,84471.0],["1988-01-08",1.4818,1.4818,1.4201,1.4324,127658.0],["1988-01-11",1.4077,1.4077,1.3707,1.383,88546.0],["1988-01-12",1.383,1.3954,1.3583,1.383,111633.0],["1988-01-13",1.383,1.383,1.3213,1.383,56224.0],["1988-01-14",1.383,1.4077,1.3583,1.4077,88546.0],["1988-01-15",1.4077,1.4571,1.3954,1.4077,137979.0],["1988-01-18",1.4077,1.4324,1.4077,1.4201,76866.0],["1988-01-19",1.4201,1.4448,1.4201,1.4448,105385.0],["1988-01-20",1.4448,1.4448,1.4077,1.4324,87459.0],["1988-01-21",1.4324,1.4324,1.4077,1.4201,170029.0],["1988-01-22",1.4201,1.4448,1.4201,1.4448,117608.0],["1988-01-25",1.4448,1.4818,1.4324,1.4695,144226.0],["1988-01-26",1.4695,1.4818,1.4571,1.4695,48890.0],["1988-01-27",1.4695,1.4818,1.4571,1.4818,63286.0],["1988-01-28",1.4818,1.4942,1.4571,1.4942,106200.0],["1988-01-29",1.4942,1.5065,1.4818,1.5065,137707.0],["1988-02-01",1.5065,1.5189,1.4942,1.5065,160523.0],["1988-02-02",1.5065,1.5312,1.4942,1.5312,255587.0],["1988-02-03",1.5312,1.5312,1.5189,1.5312,89632.0],["1988-02-04",1.5312,1.5312,1.5065,1.5312,77953.0],["1988-02-05",1.5312,1.5559,1.5065,1.5312,167585.0],["1988-02-08",1.5312,1.5559,1.5312,1.5559,49705.0],["1988-02-09",1.5559,1.5559,1.5312,1.5312,22544.0],["1988-02-10",1.5436,1.5683,1.5436,1.5436,51335.0],["1988-02-11",1.5436,1.5806,1.5436,1.5559,186597.0],["1988-02-12",1.5559,1.5806,1.5559,1.5683,60026.0],["1988-02-16",1.5683,1.6053,1.5683,1.5806,145312.0],["1988-02-17",1.5806,1.6177,1.5806,1.593,123583.0],["1988-02-18",1.593,1.593,1.5559,1.5683,85286.0],["1988-02-19",1.5683,1.5806,1.5559,1.5806,49977.0],["1988-02-22",1.5806,1.5806,1.5559,1.5559,67631.0],["1988-02-23",1.5559,1.5683,1.5312,1.5436,148572.0],["1988-02-24",1.5436,1.6177,1.5312,1.6177,234130.0],["1988-02-25",1.6177,1.6424,1.593,1.63,165955.0],["1988-02-26",1.63,1.63,1.6053,1.6053,28519.0],["1988-02-29",1.6053,1.63,1.6053,1.6053,51606.0],["1988-03-01",1.6053,1.6547,1.6053,1.63,109188.0],["1988-03-02",1.63,1.6424,1.6053,1.6177,103756.0],["1988-03-03",1.6177,1.6177,1.5806,1.6053,81755.0],["1988-03-04",1.6053,1.6053,1.5683,1.6053,103484.0],["1988-03-07",1.6053,1.6053,1.5683,1.5806,180894.0],["1988-03-08",1.5806,1.593,1.5683,1.5806,79854.0],["1988-03-09",1.5806,1.5806,1.5683,1.5806,31235.0],["1988-03-10",1.5806,1.5806,1.5436,1.5436,76051.0],["1988-03-11",1.5636,1.5761,1.5261,1.5636,50248.0],["1988-03-14",1.5511,1.5511,1.5135,1.5135,51335.0],["1988-03-15",1.5135,1.5386,1.5135,1.5135,28248.0],["1988-03-16",1.5135,1.5511,1.5135,1.5261,101040.0],["1988-03-17",1.5261,1.5261,1.5135,1.5135,126028.0],["1988-03-18",1.5261,1.5511,1.5261,1.5261,128201.0],["1988-03-21",1.5261,1.5386,1.501,1.501,87187.0],["1988-03-22",1.501,1.5261,1.501,1.5135,84200.0],["1988-03-23",1.5135,1.5386,1.5135,1.5135,80940.0],["1988-03-24",1.5135,1.5386,1.5135,1.5386,35853.0],["1988-03-25",1.5386,1.5386,1.5135,1.5261,56767.0],["1988-03-28",1.5261,1.5261,1.501,1.5261,125213.0],["1988-03-29",1.5261,1.5261,1.5135,1.5135,34495.0],["1988-03-30",1.5135,1.5511,1.5135,1.5386,110818.0],["1988-03-31",1.5386,1.5886,1.5261,1.5636,105657.0],["1988-04-04",1.5636,1.6261,1.5511,1.5886,265637.0],["1988-04-05",1.5886,1.6136,1.5886,1.6136,305020.0],["1988-04-06",1.6136,1.6136,1.5761,1.5886,75508.0],["1988-04-07",1.5886,1.6011,1.5886,1.6011,130917.0],["1988-04-08",1.6011,1.6011,1.5886,1.5886,258575.0],["1988-04-11",1.5886,1.6011,1.5761,1.5761,37754.0],["1988-04-12",1.5761,1.5886,1.5511,1.5761,63557.0],["1988-04-13",1.5761,1.5761,1.5511,1.5511,122769.0],["1988-04-14",1.5511,1.5636,1.5135,1.5135,133905.0],["1988-04-15",1.5135,1.5261,1.476,1.501,128744.0],["1988-04-18",1.501,1.5511,1.501,1.5511,104842.0],["1988-04-19",1.5511,1.5636,1.5386,1.5511,116793.0],["1988-04-20",1.5511,1.5511,1.5386,1.5511,69261.0],["1988-04-21",1.5511,1.5511,1.5386,1.5386,71977.0],["1988-04-22",1.5386,1.5511,1.5386,1.5386,55680.0],["1988-04-25",1.5386,1.5511,1.5386,1.5386,88817.0],["1988-04-26",1.5386,1.5511,1.5386,1.5386,113805.0],["1988-04-27",1.5386,1.5511,1.5386,1.5511,69261.0],["1988-04-28",1.5511,1.5511,1.5386,1.5386,77953.0],["1988-04-29",1.5386,1.5636,1.5261,1.5261,60569.0],["1988-05-02",1.5261,1.5386,1.5261,1.5261,17655.0],["1988-05-03",1.5261,1.5511,1.5261,1.5261,64644.0],["1988-05-04",1.5261,1.5386,1.5135,1.5135,60569.0],["1988-05-05",1.5135,1.5261,1.4635,1.476,65730.0],["1988-05-06",1.476,1.4885,1.4635,1.4885,30149.0],["1988-05-09",1.476,1.476,1.4135,1.4385,146399.0],["1988-05-10",1.4385,1.4385,1.4135,1.4135,67903.0],["1988-05-11",1.4135,1.4385,1.3885,1.4135,77953.0],["1988-05-12",1.4135,1.451,1.3885,1.451,74150.0],["1988-05-13",1.451,1.4635,1.426,1.451,156449.0],["1988-05-16",1.451,1.4635,1.4385,1.4635,101311.0],["1988-05-17",1.4635,1.476,1.426,1.4385,145584.0],["1988-05-18",1.4385,1.4635,1.4135,1.451,107287.0],["1988-05-19",1.451,1.4635,1.426,1.451,95879.0],["1988-05-20",1.451,1.4635,1.4385,1.4635,68446.0],["1988-05-23",1.4635,1.4635,1.4385,1.4635,11408.0],["1988-05-24",1.4635,1.4635,1.4385,1.4385,61928.0],["1988-05-25",1.4385,1.4635,1.426,1.426,115163.0],["1988-05-26",1.426,1.451,1.426,1.451,86644.0],["1988-05-27",1.451,1.451,1.426,1.426,20371.0],["1988-05-31",1.426,1.451,1.426,1.4385,72520.0],["1988-06-01",1.4385,1.476,1.4385,1.451,143140.0],["1988-06-02",1.451,1.5135,1.451,1.501,238475.0],["1988-06-03",1.501,1.5261,1.4885,1.5135,181708.0],["1988-06-06",1.5135,1.5511,1.501,1.5511,206968.0],["1988-06-07",1.5511,1.5511,1.5261,1.5386,56767.0],["1988-06-08",1.5386,1.5886,1.5386,1.5761,243093.0],["1988-06-09",1.5761,1.5886,1.5636,1.5886,63014.0],["1988-06-10",1.5886,1.6011,1.5636,1.6011,231413.0],["1988-06-13",1.6214,1.634,1.596,1.6214,151288.0],["1988-06-14",1.6214,1.634,1.6087,1.634,206154.0],["1988-06-15",1.634,1.6467,1.6214,1.634,157807.0],["1988-06-16",1.634,1.6467,1.6214,1.6467,606781.0],["1988-06-17",1.6467,1.6467,1.6214,1.634,190400.0],["1988-06-20",1.634,1.6467,1.6214,1.6214,134448.0],["1988-06-21",1.6214,1.6467,1.6214,1.6467,294156.0],["1988-06-22",1.6467,1.6467,1.6214,1.634,530730.0],["1988-06-23",1.634,1.6467,1.6214,1.6467,197462.0],["1988-06-24",1.6467,1.6467,1.6214,1.6214,25532.0],["1988-06-27",1.6214,1.6467,1.6214,1.6467,298230.0],["1988-06-28",1.6467,1.6594,1.6214,1.6467,118694.0],["1988-06-29",1.6467,1.672,1.6467,1.6594,128744.0],["1988-06-30",1.6594,1.6847,1.6594,1.6594,101040.0],["1988-07-01",1.6594,1.6974,1.6594,1.672,130374.0],["1988-07-05",1.672,1.6974,1.672,1.6974,12766.0],["1988-07-06",1.6974,1.6974,1.6594,1.6594,419641.0],["1988-07-07",1.6594,1.6847,1.6594,1.672,146399.0],["1988-07-08",1.672,1.672,1.6594,1.6594,312082.0],["1988-07-11",1.6594,1.672,1.6594,1.672,60841.0],["1988-07-12",1.672,1.672,1.6594,1.672,89904.0],["1988-07-13",1.672,1.6847,1.6594,1.6847,98052.0],["1988-07-14",1.6847,1.6847,1.6594,1.6847,57582.0],["1988-07-15",1.672,1.672,1.6594,1.6594,38297.0],["1988-07-18",1.6594,1.672,1.6594,1.672,173017.0],["1988-07-19",1.672,1.672,1.6594,1.6594,72520.0],["1988-07-20",1.6594,1.672,1.6594,1.6594,46174.0],["1988-07-21",1.6594,1.672,1.6087,1.6087,154004.0],["1988-07-22",1.6087,1.634,1.6087,1.6087,33137.0],["1988-07-25",1.6087,1.6214,1.5707,1.6087,149930.0],["1988-07-26",1.596,1.596,1.5834,1.596,77409.0],["1988-07-27",1.596,1.6087,1.5834,1.5834,118966.0],["1988-07-28",1.5834,1.596,1.5834,1.596,316971.0],["1988-07-29",1.596,1.596,1.5834,1.5834,36396.0],["1988-08-01",1.5834,1.6214,1.5834,1.6214,44816.0],["1988-08-02",1.6214,1.6214,1.596,1.596,40470.0],["1988-08-03",1.596,1.6214,1.596,1.6214,15210.0],["1988-08-04",1.6214,1.6214,1.6087,1.6087,19556.0],["1988-08-05",1.6087,1.634,1.6087,1.634,184696.0],["1988-08-08",1.634,1.6467,1.6214,1.6214,250426.0],["1988-08-09",1.6214,1.6467,1.6214,1.6214,102398.0],["1988-08-10",1.6214,1.6214,1.6087,1.6087,144769.0],["1988-08-11",1.6087,1.6214,1.596,1.596,111633.0],["1988-08-12",1.596,1.6214,1.596,1.596,64915.0],["1988-08-15",1.596,1.6214,1.596,1.596,78767.0],["1988-08-16",1.596,1.6087,1.5834,1.596,124670.0],["1988-08-17",1.596,1.6087,1.5834,1.5834,27704.0],["1988-08-18",1.5834,1.6087,1.5834,1.6087,17112.0],["1988-08-19",1.596,1.596,1.5834,1.596,8963.0],["1988-08-22",1.596,1.6087,1.5834,1.5834,50520.0],["1988-08-23",1.5834,1.596,1.5834,1.5834,206154.0],["1988-08-24",1.5834,1.6087,1.5834,1.5834,30421.0],["1988-08-25",1.5834,1.596,1.5707,1.5707,167313.0],["1988-08-26",1.5707,1.596,1.5707,1.5707,99682.0],["1988-08-29",1.5707,1.5834,1.5707,1.5707,15753.0],["1988-08-30",1.5707,1.596,1.5707,1.5707,44273.0],["1988-08-31",1.5707,1.596,1.5707,1.5707,43730.0],["1988-09-01",1.5707,1.596,1.5707,1.596,227339.0],["1988-09-02",1.596,1.596,1.5707,1.5834,5161.0],["1988-09-06",1.5834,1.596,1.5834,1.5834,58397.0],["1988-09-07",1.5834,1.6087,1.5834,1.596,93163.0],["1988-09-08",1.596,1.6087,1.5834,1.6087,80669.0],["1988-09-09",1.6087,1.6214,1.5834,1.6214,146127.0],["1988-09-12",1.6419,1.6419,1.6291,1.6419,70619.0],["1988-09-13",1.6419,1.6419,1.6162,1.6419,178449.0],["1988-09-14",1.6419,1.6419,1.6162,1.6419,21457.0],["1988-09-15",1.6162,1.6162,1.6162,1.6162,37754.0],["1988-09-16",1.6162,1.6419,1.6162,1.6419,238747.0],["1988-09-19",1.6419,1.6419,1.6162,1.6162,72792.0],["1988-09-20",1.6162,1.6419,1.6162,1.6419,124127.0],["1988-09-21",1.6419,1.6419,1.6162,1.6291,40199.0],["1988-09-22",1.6291,1.6676,1.6291,1.6419,180894.0],["1988-09-23",1.6419,1.6547,1.6419,1.6419,66002.0],["1988-09-26",1.6419,1.6547,1.6291,1.6419,66273.0],["1988-09-27",1.6419,1.6419,1.6162,1.6162,154547.0],["1988-09-28",1.6162,1.6291,1.6162,1.6162,21186.0],["1988-09-29",1.6162,1.6162,1.6162,1.6162,29334.0],["1988-09-30",1.6162,1.6291,1.6162,1.6162,301761.0],["1988-10-03",1.6162,1.6291,1.5906,1.6034,338972.0],["1988-10-04",1.6034,1.6162,1.5906,1.6034,101311.0],["1988-10-05",1.6034,1.6162,1.5906,1.6034,27976.0],["1988-10-06",1.6034,1.6162,1.5906,1.5906,364232.0],["1988-10-07",1.5906,1.6291,1.5906,1.6291,156449.0],["1988-10-10",1.6291,1.6291,1.6162,1.6291,138794.0],["1988-10-11",1.6291,1.6291,1.6162,1.6162,56767.0],["1988-10-12",1.6162,1.6291,1.5906,1.5906,42100.0],["1988-10-13",1.5906,1.6034,1.5778,1.5778,61113.0],["1988-10-14",1.5778,1.6034,1.5778,1.5778,68989.0],["1988-10-17",1.5778,1.6034,1.5778,1.5778,34766.0],["1988-10-18",1.5778,1.5906,1.5649,1.5778,53508.0],["1988-10-19",1.5778,1.5778,1.5393,1.5393,102669.0],["1988-10-20",1.5393,1.5778,1.5393,1.5649,129831.0],["1988-10-21",1.5649,1.5906,1.5649,1.5778,46446.0],["1988-10-24",1.5778,1.5778,1.5521,1.5649,134448.0],["1988-10-25",1.5649,1.5778,1.5521,1.5521,22001.0],["1988-10-26",1.5521,1.5778,1.5521,1.5521,60298.0],["1988-10-27",1.5521,1.5649,1.5521,1.5649,46174.0],["1988-10-28",1.5649,1.5649,1.5521,1.5521,43730.0],["1988-10-31",1.5521,1.5649,1.5521,1.5521,28248.0],["1988-11-01",1.5521,1.5649,1.5521,1.5521,99682.0],["1988-11-02",1.5521,1.5649,1.5393,1.5649,107558.0],["1988-11-03",1.5649,1.5649,1.5265,1.5521,127114.0],["1988-11-04",1.5521,1.5521,1.5136,1.5393,57853.0],["1988-11-07",1.5393,1.5393,1.488,1.5136,75508.0],["1988-11-08",1.5136,1.5521,1.5008,1.5264,108373.0],["1988-11-09",1.5264,1.5521,1.5136,1.5264,76866.0],["1988-11-10",1.5264,1.5393,1.5136,1.5264,83113.0],["1988-11-11",1.5265,1.5521,1.5136,1.5521,96694.0],["1988-11-14",1.5521,1.5521,1.5265,1.5521,59211.0],["1988-11-15",1.5521,1.5521,1.5264,1.5264,105114.0],["1988-11-16",1.5264,1.5521,1.5264,1.5264,103756.0],["1988-11-17",1.5265,1.5521,1.5265,1.5521,129287.0],["1988-11-18",1.5521,1.5521,1.5264,1.5264,44544.0],["1988-11-21",1.5264,1.5393,1.5264,1.5264,154819.0],["1988-11-22",1.5265,1.5521,1.5265,1.5521,77409.0],["1988-11-23",1.5521,1.5521,1.5265,1.5393,62199.0],["1988-11-25",1.5393,1.5393,1.5136,1.5264,37482.0],["1988-11-28",1.5264,1.5393,1.5136,1.5264,135806.0],["1988-11-29",1.5265,1.5393,1.5136,1.5393,117065.0],["1988-11-30",1.5393,1.5393,1.5136,1.5393,170301.0],["1988-12-01",1.5393,1.5521,1.5265,1.5521,139065.0],["1988-12-02",1.5521,1.5521,1.5265,1.5521,164597.0],["1988-12-05",1.5521,1.5778,1.5265,1.5649,109460.0],["1988-12-06",1.5649,1.5778,1.5649,1.5778,103484.0],["1988-12-07",1.5778,1.6034,1.5649,1.6034,176548.0],["1988-12-08",1.6034,1.6162,1.5778,1.5906,99410.0],["1988-12-09",1.6114,1.6244,1.5984,1.6244,99410.0],["1988-12-12",1.6244,1.6244,1.5984,1.6114,161066.0],["1988-12-13",1.6114,1.6114,1.5594,1.5854,113805.0],["1988-12-14",1.5854,1.5984,1.5724,1.5854,278946.0],["1988-12-15",1.5854,1.6244,1.5724,1.5984,290625.0],["1988-12-16",1.5984,1.6244,1.5984,1.6244,177363.0],["1988-12-19",1.6244,1.6374,1.5984,1.6374,137164.0],["1988-12-20",1.6374,1.6374,1.6114,1.6244,250698.0],["1988-12-21",1.6244,1.6374,1.6114,1.6244,297958.0],["1988-12-22",1.6244,1.6374,1.6114,1.6374,69261.0],["1988-12-23",1.6374,1.6374,1.6114,1.6374,265908.0],["1988-12-27",1.6244,1.6244,1.6114,1.6114,127658.0],["1988-12-28",1.6114,1.6244,1.5854,1.6114,166770.0],["1988-12-29",1.6114,1.6114,1.5854,1.6114,263464.0],["1988-12-30",1.6114,1.6114,1.5984,1.5984,132275.0],["1989-01-03",1.5984,1.6114,1.5724,1.5724,296872.0],["1989-01-04",1.5854,1.6114,1.5854,1.6114,55137.0],["1989-01-05",1.6114,1.6374,1.5854,1.6374,104842.0],["1989-01-06",1.6374,1.6374,1.6114,1.6244,118151.0],["1989-01-09",1.6244,1.6504,1.6244,1.6244,94793.0],["1989-01-10",1.6244,1.6504,1.6244,1.6374,197190.0],["1989-01-11",1.6374,1.6504,1.6244,1.6374,115163.0],["1989-01-12",1.6374,1.6764,1.6244,1.6634,224623.0],["1989-01-13",1.6634,1.7283,1.6374,1.7153,402529.0],["1989-01-16",1.7153,1.7283,1.7023,1.7023,91805.0],["1989-01-17",1.7023,1.7153,1.7023,1.7023,148029.0],["1989-01-18",1.7023,1.7153,1.6634,1.6764,1053040.0],["1989-01-19",1.6764,1.7023,1.6634,1.6634,139880.0],["1989-01-20",1.6634,1.6893,1.6504,1.6634,181980.0],["1989-01-23",1.6634,1.6893,1.6634,1.6764,22272.0],["1989-01-24",1.6764,1.7023,1.6634,1.6893,112991.0],["1989-01-25",1.6893,1.7023,1.6893,1.7023,35038.0],["1989-01-26",1.7023,1.7153,1.6893,1.7023,64644.0],["1989-01-27",1.7023,1.7153,1.6893,1.7153,275415.0],["1989-01-30",1.7153,1.7153,1.6893,1.7023,207512.0],["1989-01-31",1.7023,1.7153,1.6893,1.7023,92891.0],["1989-02-01",1.7023,1.7153,1.6893,1.7153,193388.0],["1989-02-02",1.7153,1.7543,1.7023,1.7283,218104.0],["1989-02-03",1.7283,1.7543,1.7283,1.7413,144769.0],["1989-02-06",1.7413,1.7543,1.7283,1.7543,111361.0],["1989-02-07",1.7543,1.7543,1.7283,1.7283,71706.0],["1989-02-08",1.7283,1.7673,1.7283,1.7673,46989.0],["1989-02-09",1.7673,1.7673,1.7413,1.7413,81212.0],["1989-02-10",1.7413,1.7543,1.7153,1.7413,81755.0],["1989-02-13",1.7413,1.7413,1.7153,1.7413,42643.0],["1989-02-14",1.7413,1.7413,1.7153,1.7153,19556.0],["1989-02-15",1.7153,1.7413,1.7153,1.7413,27976.0],["1989-02-16",1.7413,1.7413,1.7153,1.7283,22544.0],["1989-02-17",1.7283,1.7413,1.7153,1.7153,274871.0],["1989-02-21",1.7153,1.7413,1.6893,1.6893,84200.0],["1989-02-22",1.6893,1.7153,1.6893,1.7153,87459.0],["1989-02-23",1.7153,1.7153,1.6893,1.6893,81212.0],["1989-02-24",1.6893,1.7153,1.6893,1.7023,83928.0],["1989-02-27",1.7023,1.7153,1.6893,1.7153,113262.0],["1989-02-28",1.7153,1.7153,1.6893,1.6893,121139.0],["1989-03-01",1.7023,1.7413,1.7023,1.7023,124670.0],["1989-03-02",1.7023,1.7283,1.7023,1.7283,14124.0],["1989-03-03",1.7283,1.7283,1.7023,1.7283,13309.0],["1989-03-06",1.7283,1.7283,1.7023,1.7023,16025.0],["1989-03-07",1.7023,1.7283,1.7023,1.7023,39655.0],["1989-03-08",1.7023,1.7153,1.7023,1.7153,54594.0],["1989-03-09",1.7153,1.7153,1.7023,1.7023,29877.0],["1989-03-10",1.7023,1.7153,1.6893,1.7023,353367.0],["1989-03-13",1.7245,1.7245,1.6981,1.6981,586954.0],["1989-03-14",1.6981,1.7245,1.6981,1.7245,71162.0],["1989-03-15",1.7245,1.7245,1.6981,1.7113,31779.0],["1989-03-16",1.7113,1.7245,1.685,1.685,149658.0],["1989-03-17",1.685,1.6981,1.6586,1.6586,108102.0],["1989-03-20",1.6586,1.685,1.6586,1.6586,149658.0],["1989-03-21",1.6586,1.685,1.6586,1.6586,81212.0],["1989-03-22",1.6586,1.685,1.6586,1.6586,46989.0],["1989-03-23",1.6586,1.685,1.6586,1.6586,50791.0],["1989-03-27",1.6586,1.6718,1.6586,1.6586,21457.0],["1989-03-28",1.6586,1.685,1.6586,1.6586,44816.0],["1989-03-29",1.685,1.7376,1.685,1.685,125485.0],["1989-03-30",1.685,1.7113,1.685,1.7113,203709.0],["1989-03-31",1.7245,1.7903,1.7245,1.7771,453864.0],["1989-04-03",1.7771,1.7903,1.764,1.7903,213487.0],["1989-04-04",1.7903,1.8298,1.7771,1.7903,165140.0],["1989-04-05",1.7903,1.8166,1.7903,1.8166,60841.0],["1989-04-06",1.8034,1.8034,1.764,1.7771,89632.0],["1989-04-07",1.7771,1.7903,1.764,1.764,24445.0],["1989-04-10",1.7639,1.7639,1.7376,1.7376,161881.0],["1989-04-11",1.7376,1.7771,1.7376,1.7376,190128.0],["1989-04-12",1.7376,1.764,1.7376,1.7508,70348.0],["1989-04-13",1.7508,1.7771,1.7376,1.7508,211314.0],["1989-04-14",1.7508,1.764,1.7508,1.764,180894.0],["1989-04-17",1.764,1.764,1.7376,1.764,230055.0],["1989-04-18",1.764,1.7771,1.7376,1.764,119781.0],["1989-04-19",1.764,1.7771,1.7508,1.7771,46174.0],["1989-04-20",1.7771,1.7771,1.7508,1.7508,64100.0],["1989-04-21",1.7508,1.7903,1.7508,1.7903,59483.0],["1989-04-24",1.7903,1.8166,1.7771,1.8166,119238.0],["1989-04-25",1.8166,1.8298,1.7903,1.8166,108645.0],["1989-04-26",1.8166,1.8693,1.8034,1.8561,235216.0],["1989-04-27",1.8561,1.8693,1.8429,1.8429,57582.0],["1989-04-28",1.8429,1.8693,1.8298,1.8693,92891.0],["1989-05-01",1.8561,1.8561,1.8166,1.8429,83656.0],["1989-05-02",1.8429,1.8561,1.8166,1.8298,699401.0],["1989-05-03",1.8298,1.8429,1.8298,1.8429,118966.0],["1989-05-04",1.8429,1.8693,1.8298,1.8693,305292.0],["1989-05-05",1.8693,1.8693,1.8429,1.8429,24445.0],["1989-05-08",1.8429,1.8693,1.8298,1.8429,85829.0],["1989-05-09",1.8429,1.8429,1.8298,1.8298,89089.0],["1989-05-10",1.8298,1.8429,1.8298,1.8298,143954.0],["1989-05-11",1.8298,1.8561,1.8298,1.8561,72249.0],["1989-05-12",1.8561,1.8693,1.8429,1.8429,27704.0],["1989-05-15",1.8429,1.8693,1.8429,1.8429,47532.0],["1989-05-16",1.8429,1.8693,1.8429,1.8693,127114.0],["1989-05-17",1.8693,1.8956,1.8561,1.8956,229241.0],["1989-05-18",1.8956,1.9614,1.8693,1.9351,395739.0],["1989-05-19",1.9482,2.0272,1.9482,1.9746,239833.0],["1989-05-22",2.0009,2.0272,2.0009,2.0141,173832.0],["1989-05-23",2.0141,2.0272,1.9877,2.0009,147214.0],["1989-05-24",2.0009,2.0009,1.9614,2.0009,60569.0],["1989-05-25",2.0009,2.0141,1.9877,1.9877,38026.0],["1989-05-26",1.9877,2.0009,1.9746,1.9746,33137.0],["1989-05-30",1.9746,2.0009,1.9351,1.9351,60026.0],["1989-05-31",1.9351,1.9746,1.9351,1.9614,67088.0],["1989-06-01",1.9614,2.0141,1.9614,1.9877,178721.0],["1989-06-02",1.9877,2.0141,1.9877,1.9877,105657.0],["1989-06-05",2.0009,2.0272,2.0009,2.0272,250426.0],["1989-06-06",2.0272,2.0272,2.0009,2.0009,57039.0],["1989-06-07",2.0009,2.0141,1.9877,1.9877,53236.0],["1989-06-08",1.9877,2.0141,1.9877,1.9877,56767.0],["1989-06-09",1.9877,2.0141,1.9877,1.9877,68175.0],["1989-06-12",2.0101,2.0234,1.9835,2.0101,69533.0],["1989-06-13",1.9968,1.9968,1.9702,1.9702,33680.0],["1989-06-14",1.9702,1.9968,1.9702,1.9835,30692.0],["1989-06-15",1.9702,1.9702,1.877,1.9036,218376.0],["1989-06-16",1.9036,1.9302,1.9036,1.9302,73335.0],["1989-06-19",1.9302,1.9302,1.9036,1.9036,92620.0],["1989-06-20",1.9036,1.9302,1.9036,1.9302,18470.0],["1989-06-21",1.9302,1.9302,1.9036,1.9036,36124.0],["1989-06-22",1.9036,1.9302,1.9036,1.9302,11136.0],["1989-06-23",1.9302,1.9302,1.9036,1.9302,114077.0],["1989-06-26",1.9302,1.9302,1.8903,1.8903,23902.0],["1989-06-27",1.8903,1.9036,1.8903,1.8903,37211.0],["1989-06-28",1.8903,1.9036,1.877,1.9036,79039.0],["1989-06-29",1.877,1.877,1.8237,1.837,111361.0],["1989-06-30",1.837,1.837,1.7971,1.7971,62199.0],["1989-07-03",1.7971,1.837,1.7971,1.8104,82027.0],["1989-07-05",1.8104,1.8504,1.8104,1.8237,32593.0],["1989-07-06",1.837,1.8637,1.837,1.8637,38841.0],["1989-07-07",1.8637,1.8637,1.837,1.837,21729.0],["1989-07-10",1.837,1.8637,1.8237,1.8504,36668.0],["1989-07-11",1.8504,1.877,1.8504,1.877,67631.0],["1989-07-12",1.877,1.8903,1.8504,1.8903,122769.0],["1989-07-13",1.8903,1.8903,1.877,1.877,51335.0],["1989-07-14",1.877,1.9036,1.877,1.9036,96422.0],["1989-07-17",1.9036,1.9036,1.8637,1.8903,275958.0],["1989-07-18",1.8903,1.9036,1.877,1.877,40742.0],["1989-07-19",1.8903,1.9169,1.8903,1.8903,167313.0],["1989-07-20",1.8903,1.9169,1.877,1.877,41828.0],["1989-07-21",1.877,1.8903,1.877,1.877,24445.0],["1989-07-24",1.877,1.877,1.8237,1.8237,38569.0],["1989-07-25",1.8237,1.8637,1.8104,1.8504,639646.0],["1989-07-26",1.8504,1.8504,1.8237,1.8237,14395.0],["1989-07-27",1.837,1.8637,1.837,1.8504,50248.0],["1989-07-28",1.8504,1.877,1.8504,1.8637,130917.0],["1989-07-31",1.8637,1.8903,1.8637,1.877,102398.0],["1989-08-01",1.8903,1.9302,1.8903,1.9302,162696.0],["1989-08-02",1.9302,1.9569,1.9036,1.9569,326478.0],["1989-08-03",1.9569,1.9835,1.9435,1.9435,196647.0],["1989-08-04",1.9435,1.9569,1.9169,1.9302,68175.0],["1989-08-07",1.9302,1.9835,1.9169,1.9569,87731.0],["1989-08-08",1.9702,1.9835,1.9702,1.9835,125756.0],["1989-08-09",1.9835,2.0101,1.9702,1.9835,366405.0],["1989-08-10",1.9835,2.05,1.9835,2.05,291711.0],["1989-08-11",2.05,2.05,1.9835,1.9835,214573.0],["1989-08-14",1.9835,2.0101,1.9569,1.9702,179264.0],["1989-08-15",1.9702,1.9835,1.9569,1.9702,124942.0],["1989-08-16",1.9702,1.9835,1.9702,1.9702,30692.0],["1989-08-17",1.9702,1.9968,1.9702,1.9702,98052.0],["1989-08-18",1.9702,1.9835,1.9569,1.9702,76323.0],["1989-08-21",1.9702,1.9968,1.9702,1.9835,70348.0],["1989-08-22",1.9835,1.9835,1.9569,1.9835,42643.0],["1989-08-23",1.9835,1.9835,1.9702,1.9835,26346.0],["1989-08-24",1.9835,1.9835,1.9702,1.9835,20099.0],["1989-08-25",1.9835,1.9968,1.9702,1.9835,143411.0],["1989-08-28",1.9835,1.9968,1.9835,1.9968,63829.0],["1989-08-29",1.9968,1.9968,1.9702,1.9702,8420.0],["1989-08-30",1.9702,1.9968,1.9702,1.9702,83656.0],["1989-08-31",1.9702,2.0101,1.9702,1.9968,152646.0],["1989-09-01",1.9968,2.0234,1.9968,2.0234,88817.0],["1989-09-05",2.0234,2.0234,1.9968,1.9968,64100.0],["1989-09-06",1.9968,2.0101,1.9835,2.0101,79854.0],["1989-09-07",2.0101,2.0101,1.9968,2.0101,31779.0],["1989-09-08",2.0101,2.0101,1.9835,2.0101,28519.0],["1989-09-11",2.0327,2.0462,2.0193,2.0462,218648.0],["1989-09-12",2.0462,2.0596,2.0193,2.0462,228426.0],["1989-09-13",2.0462,2.0731,2.0327,2.0327,500581.0],["1989-09-14",2.0327,2.0596,1.9923,1.9923,1118498.0],["1989-09-15",1.9923,2.0193,1.9789,1.9789,278402.0],["1989-09-18",1.9789,1.9923,1.9654,1.9789,98867.0],["1989-09-19",1.9789,2.0327,1.9789,2.0193,141781.0],["1989-09-20",2.0193,2.0596,2.0058,2.0327,205882.0],["1989-09-21",2.0327,2.0462,2.0193,2.0193,154276.0],["1989-09-22",2.0193,2.0462,2.0193,2.0193,63557.0],["1989-09-25",2.0193,2.0193,1.9923,2.0193,40199.0],["1989-09-26",2.0193,2.0193,1.9923,2.0058,71977.0],["1989-09-27",2.0058,2.0193,1.9923,2.0193,33137.0],["1989-09-28",2.0193,2.0327,2.0058,2.0327,54322.0],["1989-09-29",2.0327,2.0327,2.0058,2.0193,58125.0],["1989-10-02",2.0193,2.0327,2.0193,2.0193,89089.0],["1989-10-03",2.0193,2.0462,2.0193,2.0462,74693.0],["1989-10-04",2.0462,2.0731,2.0327,2.0731,349021.0],["1989-10-05",2.0731,2.0866,2.0596,2.0731,192845.0],["1989-10-06",2.0731,2.0866,2.0327,2.0596,196104.0],["1989-10-09",2.0596,2.0731,2.0462,2.0462,102941.0],["1989-10-10",2.0462,2.0731,2.0058,2.0058,177634.0],["1989-10-11",2.0058,2.0462,2.0058,2.0327,61113.0],["1989-10-12",2.0327,2.0327,2.0058,2.0058,73335.0],["1989-10-13",2.0058,2.0193,1.925,1.925,187684.0],["1989-10-16",1.9116,1.9116,1.8173,1.8981,288180.0],["1989-10-17",1.8981,1.8981,1.8443,1.8577,184425.0],["1989-10-18",1.8577,1.9116,1.8577,1.9116,65458.0],["1989-10-19",1.9116,1.9116,1.8846,1.8981,13852.0],["1989-10-20",1.8981,1.9116,1.8846,1.8846,280575.0],["1989-10-23",1.8846,1.8981,1.8577,1.8577,98052.0],["1989-10-24",1.8577,1.8846,1.8308,1.8577,52150.0],["1989-10-25",1.8577,1.8712,1.8308,1.8577,58668.0],["1989-10-26",1.8577,1.8577,1.8308,1.8308,104842.0],["1989-10-27",1.8308,1.8443,1.8173,1.8443,90990.0],["1989-10-30",1.8443,1.8577,1.8308,1.8308,30149.0],["1989-10-31",1.8308,1.8577,1.8308,1.8443,37211.0],["1989-11-01",1.8577,1.8981,1.8577,1.8846,80669.0],["1989-11-02",1.8846,1.8981,1.8577,1.8846,74965.0],["1989-11-03",1.8846,1.8981,1.8577,1.8577,8148.0],["1989-11-06",1.8577,1.8981,1.8308,1.8443,80126.0],["1989-11-07",1.8443,1.8443,1.8308,1.8308,136349.0],["1989-11-08",1.8443,1.9116,1.8443,1.8846,71706.0],["1989-11-09",1.8846,1.9116,1.8712,1.8981,74965.0],["1989-11-10",1.8981,1.8981,1.8712,1.8981,54051.0],["1989-11-13",1.8981,1.9385,1.8712,1.9385,183338.0],["1989-11-14",1.9385,1.9519,1.9116,1.925,200721.0],["1989-11-15",1.925,1.925,1.8981,1.8981,63829.0],["1989-11-16",1.8981,1.925,1.8981,1.8981,52421.0],["1989-11-17",1.8981,1.925,1.8981,1.8981,92891.0],["1989-11-20",1.8981,1.925,1.8308,1.8443,302847.0],["1989-11-21",1.8443,1.8712,1.8443,1.8577,35853.0],["1989-11-22",1.8577,1.8712,1.8577,1.8577,33952.0],["1989-11-24",1.8577,1.8846,1.8577,1.8577,53236.0],["1989-11-27",1.8712,1.8846,1.8712,1.8712,83113.0],["1989-11-28",1.8712,1.9116,1.8712,1.8846,187412.0],["1989-11-29",1.8846,1.925,1.8846,1.8981,351738.0],["1989-11-30",1.8981,1.925,1.8981,1.8981,156177.0],["1989-12-01",1.8981,1.9116,1.8981,1.8981,201264.0],["1989-12-04",1.8981,1.925,1.8981,1.9116,183338.0],["1989-12-05",1.9116,1.925,1.8712,1.8712,298502.0],["1989-12-06",1.8712,1.8981,1.8712,1.8712,129831.0],["1989-12-07",1.8712,1.8846,1.8577,1.8577,90175.0],["1989-12-08",1.8577,1.8712,1.8308,1.8308,125756.0],["1989-12-11",1.8537,1.8537,1.8128,1.8401,124127.0],["1989-12-12",1.8401,1.8673,1.8401,1.8401,276773.0],["1989-12-13",1.8401,1.8537,1.7855,1.8128,167041.0],["1989-12-14",1.8128,1.8264,1.7992,1.8264,612485.0],["1989-12-15",1.7992,1.7992,1.731,1.7583,337614.0],["1989-12-18",1.7583,1.7583,1.7174,1.7446,53779.0],["1989-12-19",1.731,1.731,1.7038,1.731,134176.0],["1989-12-20",1.731,1.7583,1.7174,1.731,200721.0],["1989-12-21",1.731,1.8128,1.731,1.8128,172474.0],["1989-12-22",1.8128,1.8264,1.7992,1.8128,115435.0],["1989-12-26",1.8128,1.8401,1.8128,1.8128,110818.0],["1989-12-27",1.8128,1.9491,1.8128,1.9491,333268.0],["1989-12-28",1.9491,1.9627,1.9355,1.9355,73878.0],["1989-12-29",1.9355,1.9627,1.8946,1.8946,230327.0],["1990-01-02",1.8946,1.9355,1.8946,1.9218,159708.0],["1990-01-03",1.9218,1.9355,1.8809,1.8809,121139.0],["1990-01-04",1.8809,1.8946,1.8537,1.8537,76595.0],["1990-01-05",1.8537,1.8673,1.8401,1.8673,84743.0],["1990-01-08",1.8673,1.8809,1.8401,1.8809,50791.0],["1990-01-09",1.8809,1.8809,1.8537,1.8809,130645.0],["1990-01-10",1.8809,1.8946,1.8537,1.8537,272155.0],["1990-01-11",1.8537,1.8809,1.8537,1.8809,143683.0],["1990-01-12",1.8537,1.8537,1.8128,1.8264,252328.0],["1990-01-15",1.8264,1.8401,1.8128,1.8128,35310.0],["1990-01-16",1.8128,1.8264,1.7855,1.7992,116793.0],["1990-01-17",1.7992,1.8264,1.7992,1.8264,159165.0],["1990-01-18",1.8264,1.8264,1.7855,1.7855,155362.0],["1990-01-19",1.7855,1.8264,1.7855,1.7992,18741.0],["1990-01-22",1.7992,1.8264,1.7992,1.7992,141238.0],["1990-01-23",1.7992,1.8264,1.7992,1.7992,291711.0],["1990-01-24",1.7992,1.7992,1.7583,1.7855,242821.0],["1990-01-25",1.7855,1.7992,1.7855,1.7992,365318.0],["1990-01-26",1.7992,1.7992,1.7719,1.7719,195561.0],["1990-01-29",1.7719,1.7992,1.7583,1.7583,98324.0],["1990-01-30",1.7583,1.7855,1.7174,1.731,215932.0],["1990-01-31",1.731,1.7583,1.731,1.7446,289810.0],["1990-02-01",1.7446,1.7719,1.7446,1.7583,725476.0],["1990-02-02",1.7583,1.7855,1.7583,1.7719,798811.0],["1990-02-05",1.7719,1.7992,1.7583,1.7855,499766.0],["1990-02-06",1.7855,1.7992,1.7719,1.7855,279489.0],["1990-02-07",1.7855,1.7992,1.7583,1.7992,142596.0],["1990-02-08",1.7992,1.8264,1.7855,1.7855,330009.0],["1990-02-09",1.7855,1.7992,1.7719,1.7719,77409.0],["1990-02-12",1.7719,1.7992,1.7719,1.7719,26890.0],["1990-02-13",1.7719,1.7992,1.7719,1.7992,236846.0],["1990-02-14",1.7992,1.7992,1.7719,1.7719,19556.0],["1990-02-15",1.7719,1.8401,1.7719,1.8128,181437.0],["1990-02-16",1.8128,1.8401,1.8128,1.8128,155090.0],["1990-02-20",1.8128,1.8401,1.7992,1.8128,76051.0],["1990-02-21",1.7992,1.7992,1.7583,1.7992,20643.0],["1990-02-22",1.7992,1.8128,1.7855,1.7992,79311.0],["1990-02-23",1.7992,1.7992,1.7719,1.7992,30964.0],["1990-02-26",1.7992,1.8128,1.7719,1.7719,69533.0],["1990-02-27",1.7719,1.7992,1.7719,1.7855,87731.0],["1990-02-28",1.7855,1.7992,1.7855,1.7992,75237.0],["1990-03-01",1.7992,1.7992,1.7719,1.7992,107287.0],["1990-03-02",1.7992,1.8128,1.7855,1.7855,40470.0],["1990-03-05",1.7855,1.8128,1.7855,1.7855,34766.0],["1990-03-06",1.7855,1.8128,1.7855,1.7855,27161.0],["1990-03-07",1.7992,1.8946,1.7992,1.8537,182795.0],["1990-03-08",1.8537,1.8809,1.8537,1.8537,41013.0],["1990-03-09",1.8791,1.8929,1.8653,1.8653,102941.0],["1990-03-12",1.8653,1.8929,1.8653,1.8791,71706.0],["1990-03-13",1.8791,1.8791,1.8515,1.8515,29877.0],["1990-03-14",1.8515,1.8653,1.8238,1.8238,133633.0],["1990-03-15",1.8238,1.8515,1.8238,1.8377,64644.0],["1990-03-16",1.8377,1.8515,1.8238,1.8238,256945.0],["1990-03-19",1.8238,1.8238,1.7686,1.7962,371294.0],["1990-03-20",1.7962,1.7962,1.7409,1.7686,168671.0],["1990-03-21",1.7686,1.7686,1.7409,1.7686,498680.0],["1990-03-22",1.7686,1.7686,1.7409,1.7548,331095.0],["1990-03-23",1.7548,1.7548,1.7133,1.7548,397368.0],["1990-03-26",1.7409,1.7824,1.7409,1.7686,192845.0],["1990-03-27",1.7548,1.7686,1.7548,1.7548,130645.0],["1990-03-28",1.7548,1.7824,1.7548,1.7548,202894.0],["1990-03-29",1.7548,1.7824,1.7548,1.7548,35310.0],["1990-03-30",1.7548,1.7686,1.7271,1.7271,220277.0],["1990-04-02",1.7409,1.7409,1.7133,1.7409,642634.0],["1990-04-03",1.7133,1.7548,1.7133,1.7271,242821.0],["1990-04-04",1.7271,1.7548,1.7271,1.7409,248525.0],["1990-04-05",1.7409,1.7548,1.7409,1.7409,126571.0],["1990-04-06",1.7409,1.7548,1.6719,1.6995,605966.0],["1990-04-09",1.7271,1.7686,1.7133,1.7686,288995.0],["1990-04-10",1.7686,1.7686,1.7409,1.7548,100496.0],["1990-04-11",1.7686,1.7824,1.7548,1.7548,35581.0],["1990-04-12",1.7824,1.7824,1.7548,1.7824,32593.0],["1990-04-16",1.7824,1.7824,1.7409,1.7548,98595.0],["1990-04-17",1.7409,1.7686,1.7271,1.7271,146670.0],["1990-04-18",1.7548,1.7548,1.7133,1.7409,99138.0],["1990-04-19",1.7133,1.7409,1.7133,1.7271,44001.0],["1990-04-20",1.7133,1.7271,1.6995,1.7271,197734.0],["1990-04-23",1.6857,1.7133,1.6719,1.6995,338700.0],["1990-04-24",1.6995,1.7271,1.6857,1.6995,143683.0],["1990-04-25",1.7133,1.7133,1.6857,1.6995,67360.0],["1990-04-26",1.6857,1.6995,1.6857,1.6995,144226.0],["1990-04-27",1.6995,1.6995,1.6857,1.6857,43730.0],["1990-04-30",1.6857,1.6995,1.6719,1.6719,119238.0],["1990-05-01",1.6857,1.6995,1.6719,1.6857,561965.0],["1990-05-02",1.6995,1.7133,1.6719,1.6857,744488.0],["1990-05-03",1.6857,1.7133,1.6857,1.6857,197734.0],["1990-05-04",1.6857,1.6995,1.6719,1.6995,18198.0],["1990-05-07",1.6719,1.7133,1.6719,1.6995,553274.0],["1990-05-08",1.7133,1.7133,1.6857,1.7133,635572.0],["1990-05-09",1.6995,1.7133,1.6857,1.6995,188499.0],["1990-05-10",1.6857,1.7133,1.6857,1.7133,37482.0],["1990-05-11",1.7133,1.7133,1.6857,1.6857,103213.0],["1990-05-14",1.6995,1.7409,1.6857,1.7133,271612.0],["1990-05-15",1.7133,1.7548,1.7133,1.7548,433493.0],["1990-05-16",1.7548,1.7548,1.7271,1.7409,188770.0],["1990-05-17",1.7686,1.7686,1.7409,1.7409,178449.0],["1990-05-18",1.7409,1.7548,1.7133,1.7548,219191.0],["1990-05-21",1.7409,1.7409,1.7133,1.7133,78224.0],["1990-05-22",1.7409,1.7409,1.7133,1.7409,795280.0],["1990-05-23",1.7271,1.7686,1.7271,1.7548,432678.0],["1990-05-24",1.7548,1.7548,1.7409,1.7548,404159.0],["1990-05-25",1.7548,1.7548,1.7271,1.7548,106472.0],["1990-05-29",1.7548,1.7686,1.7409,1.7686,298773.0],["1990-05-30",1.7824,1.81,1.7686,1.81,345490.0],["1990-05-31",1.81,1.8238,1.7962,1.81,233043.0],["1990-06-01",1.8238,1.8377,1.7962,1.8377,532631.0],["1990-06-04",1.8377,1.8791,1.8238,1.8791,132818.0],["1990-06-05",1.8791,1.9206,1.8653,1.8929,738513.0],["1990-06-06",1.9067,1.9482,1.8929,1.9344,387590.0],["1990-06-07",1.9344,1.9482,1.9206,1.9206,242550.0],["1990-06-08",1.9482,1.9896,1.9344,1.9482,369664.0],["1990-06-11",1.946,1.988,1.946,1.96,81212.0],["1990-06-12",1.974,1.988,1.974,1.974,576089.0],["1990-06-13",1.974,2.058,1.974,2.044,841182.0],["1990-06-14",2.044,2.072,2.03,2.058,963136.0],["1990-06-15",2.03,2.058,2.002,2.002,498408.0],["1990-06-18",2.002,2.016,1.96,1.96,982421.0],["1990-06-19",1.946,2.016,1.946,1.974,341688.0],["1990-06-20",2.002,2.016,1.988,1.988,116250.0],["1990-06-21",1.988,2.002,1.96,1.974,351194.0],["1990-06-22",1.988,2.016,1.988,2.016,87187.0],["1990-06-25",1.988,2.016,1.974,1.988,714611.0],["1990-06-26",1.974,2.002,1.96,1.988,351194.0],["1990-06-27",1.974,1.988,1.96,1.974,357170.0],["1990-06-28",1.974,1.988,1.96,1.988,199092.0],["1990-06-29",1.96,1.988,1.96,1.96,74693.0],["1990-07-02",1.988,2.002,1.96,2.002,168128.0],["1990-07-03",2.002,2.002,1.974,1.974,63557.0],["1990-07-05",1.974,1.988,1.96,1.988,107830.0],["1990-07-06",1.974,2.002,1.974,1.974,111089.0],["1990-07-09",2.002,2.002,1.974,1.988,220006.0],["1990-07-10",1.974,2.002,1.974,1.974,214845.0],["1990-07-11",1.974,2.002,1.974,1.974,30149.0],["1990-07-12",1.974,2.002,1.974,1.974,75237.0],["1990-07-13",2.002,2.002,1.974,1.974,203981.0],["1990-07-16",2.002,2.002,1.974,2.002,133090.0],["1990-07-17",1.974,2.016,1.974,1.988,136349.0],["1990-07-18",2.016,2.016,1.974,1.988,72249.0],["1990-07-19",1.988,2.002,1.974,2.002,114892.0],["1990-07-20",2.002,2.002,1.974,1.974,49705.0],["1990-07-23",1.96,2.002,1.96,1.96,245809.0],["1990-07-24",1.988,1.988,1.96,1.974,151831.0],["1990-07-25",1.96,1.988,1.96,1.988,104027.0],["1990-07-26",1.96,1.988,1.96,1.96,44544.0],["1990-07-27",1.96,1.988,1.96,1.96,32050.0],["1990-07-30",1.96,1.988,1.96,1.96,54051.0],["1990-07-31",1.96,1.988,1.96,1.96,98867.0],["1990-08-01",1.946,1.974,1.946,1.946,188770.0],["1990-08-02",1.932,1.946,1.918,1.932,154004.0],["1990-08-03",1.932,1.932,1.876,1.89,196919.0],["1990-08-06",1.89,1.904,1.848,1.848,59483.0],["1990-08-07",1.876,1.89,1.834,1.862,162696.0],["1990-08-08",1.848,1.89,1.848,1.89,104299.0],["1990-08-09",1.876,1.876,1.834,1.876,104842.0],["1990-08-10",1.876,1.876,1.778,1.806,52693.0],["1990-08-13",1.792,1.792,1.764,1.764,98595.0],["1990-08-14",1.778,1.778,1.736,1.764,130917.0],["1990-08-15",1.778,1.792,1.764,1.778,192573.0],["1990-08-16",1.764,1.778,1.75,1.778,274871.0],["1990-08-17",1.764,1.764,1.722,1.75,139609.0],["1990-08-20",1.736,1.75,1.722,1.736,112991.0],["1990-08-21",1.708,1.736,1.708,1.722,88002.0],["1990-08-22",1.736,1.736,1.694,1.722,190943.0],["1990-08-23",1.694,1.694,1.666,1.666,302576.0],["1990-08-24",1.694,1.708,1.666,1.68,75237.0],["1990-08-27",1.694,1.736,1.694,1.736,118151.0],["1990-08-28",1.708,1.792,1.708,1.792,89360.0],["1990-08-29",1.806,1.82,1.764,1.82,32050.0],["1990-08-30",1.82,1.848,1.806,1.848,204252.0],["1990-08-31",1.848,1.848,1.806,1.848,13309.0],["1990-09-04",1.834,1.834,1.806,1.82,22001.0],["1990-09-05",1.834,1.862,1.82,1.834,44816.0],["1990-09-06",1.848,1.848,1.806,1.82,353639.0],["1990-09-07",1.82,1.834,1.806,1.806,99953.0],["1990-09-10",1.8321,1.8605,1.8321,1.8605,94521.0],["1990-09-11",1.8321,1.8321,1.8179,1.8321,165412.0],["1990-09-12",1.8179,1.8321,1.8037,1.8037,190128.0],["1990-09-13",1.8037,1.8179,1.7753,1.8037,148572.0],["1990-09-14",1.7895,1.7895,1.7611,1.7611,47260.0],["1990-09-17",1.7611,1.8037,1.7611,1.8037,76595.0],["1990-09-18",1.7753,1.8037,1.7611,1.7753,72792.0],["1990-09-19",1.7753,1.8321,1.7753,1.8037,281118.0],["1990-09-20",1.8321,1.8321,1.7895,1.7895,116250.0],["1990-09-21",1.8179,1.8179,1.7895,1.7895,65187.0],["1990-09-24",1.7895,1.8037,1.7895,1.8037,436752.0],["1990-09-25",1.7895,1.7895,1.7469,1.7469,393566.0],["1990-09-26",1.7327,1.7611,1.7185,1.7185,90175.0],["1990-09-27",1.7185,1.7327,1.6901,1.6901,195561.0],["1990-09-28",1.6901,1.7185,1.6617,1.6901,617374.0],["1990-10-01",1.6901,1.7185,1.6901,1.6901,471518.0],["1990-10-02",1.7327,1.7469,1.6901,1.6901,87459.0],["1990-10-03",1.6901,1.7185,1.6901,1.7185,148029.0],["1990-10-04",1.6901,1.7185,1.6901,1.7043,43730.0],["1990-10-05",1.7043,1.7611,1.7043,1.7185,165683.0],["1990-10-08",1.7611,1.8037,1.7611,1.7611,73335.0],["1990-10-09",1.7611,1.8037,1.7611,1.7753,115707.0],["1990-10-10",1.7753,1.7895,1.7611,1.7753,347120.0],["1990-10-11",1.7753,1.7895,1.7753,1.7895,143140.0],["1990-10-12",1.7753,1.8321,1.7753,1.8321,245266.0],["1990-10-15",1.8321,1.9315,1.8037,1.9315,180894.0],["1990-10-16",1.9315,1.9457,1.9031,1.9457,752094.0],["1990-10-17",1.9031,1.9457,1.8889,1.8889,287909.0],["1990-10-18",1.9173,1.9315,1.8889,1.9315,294699.0],["1990-10-19",1.9315,1.9315,1.8889,1.8889,327292.0],["1990-10-22",1.8747,1.9173,1.8747,1.8889,124670.0],["1990-10-23",1.8747,1.8747,1.8463,1.8463,174647.0],["1990-10-24",1.8463,1.8463,1.8179,1.8179,123040.0],["1990-10-25",1.8179,1.8463,1.7895,1.8179,76323.0],["1990-10-26",1.7895,1.7895,1.7611,1.7611,86916.0],["1990-10-29",1.7611,1.7895,1.7611,1.7753,19556.0],["1990-10-30",1.7611,1.7895,1.7611,1.7753,66545.0],["1990-10-31",1.7895,1.7895,1.7611,1.7753,484827.0],["1990-11-01",1.7611,1.7753,1.7469,1.7611,343589.0],["1990-11-02",1.7753,1.7895,1.7611,1.7895,773823.0],["1990-11-05",1.7753,1.7895,1.7753,1.7753,395195.0],["1990-11-06",1.7753,1.7895,1.7469,1.7469,103484.0],["1990-11-07",1.7753,1.7753,1.7185,1.7469,316700.0],["1990-11-08",1.7185,1.7469,1.7043,1.7327,391936.0],["1990-11-09",1.7043,1.7753,1.7043,1.7753,238747.0],["1990-11-12",1.7753,1.8605,1.7611,1.8321,250698.0],["1990-11-13",1.8605,1.9031,1.8463,1.9031,356898.0],["1990-11-14",1.8889,1.9457,1.8747,1.9457,190672.0],["1990-11-15",1.9315,1.9741,1.9173,1.9173,306650.0],["1990-11-16",1.9173,1.9315,1.8889,1.9315,82842.0],["1990-11-19",1.9031,1.9315,1.9031,1.9031,65187.0],["1990-11-20",1.8889,1.9031,1.8463,1.8605,189314.0],["1990-11-21",1.8747,1.8747,1.8463,1.8463,62199.0],["1990-11-23",1.8463,1.8747,1.8321,1.8747,148843.0],["1990-11-26",1.8463,1.8747,1.8463,1.8747,61656.0],["1990-11-27",1.8747,1.9173,1.8463,1.8889,236574.0],["1990-11-28",1.9031,1.9457,1.9031,1.9173,152646.0],["1990-11-29",1.9031,1.9315,1.9031,1.9315,22544.0],["1990-11-30",1.9031,1.9457,1.9031,1.9315,95064.0],["1990-12-03",1.9457,1.9457,1.9315,1.9315,32593.0],["1990-12-04",1.9457,1.9883,1.9315,1.9741,69261.0],["1990-12-05",1.9883,2.0735,1.9741,2.0451,243636.0],["1990-12-06",2.0877,2.0877,1.9883,1.9883,240105.0],["1990-12-07",1.9741,2.0025,1.9599,1.9883,145856.0],["1990-12-10",2.0148,2.0724,2.0004,2.058,231957.0],["1990-12-11",2.058,2.058,2.0148,2.0148,101583.0],["1990-12-12",2.0148,2.058,2.0148,2.0436,90447.0],["1990-12-13",2.058,2.058,2.0148,2.0436,55409.0],["1990-12-14",2.0004,2.0436,1.9428,1.986,96151.0],["1990-12-17",1.9572,1.9572,1.9141,1.9284,117336.0],["1990-12-18",1.9141,2.0004,1.9141,2.0004,119781.0],["1990-12-19",1.986,2.0436,1.986,2.0292,110274.0],["1990-12-20",2.0292,2.0724,2.0148,2.058,201808.0],["1990-12-21",2.0436,2.0724,2.0436,2.0436,185511.0],["1990-12-24",2.0436,2.0724,2.0436,2.0436,30692.0],["1990-12-26",2.0436,2.0724,2.0436,2.0436,50791.0],["1990-12-27",2.0436,2.0724,2.0292,2.0436,75780.0],["1990-12-28",2.0292,2.058,2.0292,2.058,119509.0],["1990-12-31",2.0436,2.0724,2.0436,2.0436,41013.0],["1991-01-02",2.0436,2.0724,2.0292,2.0292,102941.0],["1991-01-03",2.058,2.058,2.0292,2.0292,23359.0],["1991-01-04",2.0292,2.058,2.0148,2.0436,56767.0],["1991-01-07",2.0436,2.0436,2.0148,2.0436,118966.0],["1991-01-08",2.0148,2.0436,2.0148,2.0148,96694.0],["1991-01-09",2.0436,2.0436,2.0148,2.0436,61656.0],["1991-01-10",2.0148,2.0868,2.0148,2.058,236031.0],["1991-01-11",2.058,2.1011,2.058,2.1011,226524.0],["1991-01-14",2.058,2.0868,2.058,2.0868,144226.0],["1991-01-15",2.0868,2.1011,2.0724,2.0868,381886.0],["1991-01-16",2.0724,2.1587,2.0724,2.1587,295514.0],["1991-01-17",2.1875,2.2019,2.1587,2.1587,96965.0],["1991-01-18",2.1587,2.1875,2.1443,2.1587,756439.0],["1991-01-21",2.1587,2.1875,2.1587,2.1875,41285.0],["1991-01-22",2.1875,2.2019,2.1587,2.1875,378627.0],["1991-01-23",2.2019,2.2163,2.1875,2.1875,378356.0],["1991-01-24",2.1875,2.2738,2.1875,2.2307,580978.0],["1991-01-25",2.2307,2.2738,2.2307,2.2451,383788.0],["1991-01-28",2.2451,2.2738,2.2451,2.2451,108916.0],["1991-01-29",2.2451,2.3602,2.2451,2.317,362059.0],["1991-01-30",2.317,2.3746,2.317,2.3602,534532.0],["1991-01-31",2.3458,2.3602,2.317,2.317,280847.0],["1991-02-01",2.317,2.3458,2.317,2.3458,90990.0],["1991-02-04",2.317,2.4034,2.3026,2.4034,291168.0],["1991-02-05",2.389,2.4897,2.389,2.4897,950914.0],["1991-02-06",2.4609,2.5041,2.4609,2.4753,570114.0],["1991-02-07",2.4897,2.5041,2.4609,2.4897,608411.0],["1991-02-08",2.4753,2.4753,2.4609,2.4609,185511.0],["1991-02-11",2.4753,2.5041,2.4609,2.5041,162424.0],["1991-02-12",2.4897,2.5185,2.4897,2.5041,171930.0],["1991-02-13",2.4897,2.5617,2.4897,2.5473,418826.0],["1991-02-14",2.5473,2.5905,2.5185,2.5329,519594.0],["1991-02-15",2.5329,2.5617,2.5329,2.5617,255315.0],["1991-02-19",2.5473,2.5617,2.5329,2.5473,280847.0],["1991-02-20",2.5761,2.5761,2.5329,2.5473,308823.0],["1991-02-21",2.5473,2.5761,2.5473,2.5761,255044.0],["1991-02-22",2.5473,2.5905,2.5473,2.5761,146127.0],["1991-02-25",2.6048,2.6336,2.5905,2.6048,328922.0],["1991-02-26",2.6048,2.6192,2.5905,2.5905,402801.0],["1991-02-27",2.5905,2.6192,2.5905,2.5905,41013.0],["1991-02-28",2.5905,2.6336,2.5905,2.6048,387590.0],["1991-03-01",2.6336,2.6336,2.5905,2.5905,196919.0],["1991-03-04",2.5905,2.6336,2.5905,2.6048,149930.0],["1991-03-05",2.6192,2.6624,2.6192,2.648,347120.0],["1991-03-06",2.6624,2.6768,2.6336,2.6624,450061.0],["1991-03-07",2.6336,2.6624,2.6336,2.648,161609.0],["1991-03-08",2.648,2.6624,2.648,2.648,99682.0],["1991-03-11",2.6759,2.6905,2.6759,2.6759,154819.0],["1991-03-12",2.6759,2.6905,2.6759,2.6905,104571.0],["1991-03-13",2.6759,2.6759,2.6469,2.6469,162424.0],["1991-03-14",2.6469,2.6905,2.6469,2.6759,103213.0],["1991-03-15",2.6469,2.6469,2.6032,2.6178,213215.0],["1991-03-18",2.5887,2.6178,2.5305,2.5451,123583.0],["1991-03-19",2.5014,2.5451,2.5014,2.5305,164054.0],["1991-03-20",2.5451,2.5596,2.516,2.516,78496.0],["1991-03-21",2.5451,2.5596,2.5305,2.5305,102669.0],["1991-03-22",2.5596,2.5596,2.5305,2.5596,107287.0],["1991-03-25",2.5305,2.5596,2.5305,2.5596,43458.0],["1991-03-26",2.5596,2.6323,2.5596,2.6032,233315.0],["1991-03-27",2.6178,2.6759,2.6178,2.6759,321589.0],["1991-03-28",2.6469,2.7487,2.6469,2.7341,432950.0],["1991-04-01",2.7196,2.7923,2.7196,2.7923,274600.0],["1991-04-02",2.7487,2.7923,2.7487,2.7487,211314.0],["1991-04-03",2.7632,2.7777,2.7487,2.7487,244179.0],["1991-04-04",2.7632,2.7632,2.6614,2.6614,398183.0],["1991-04-05",2.6905,2.705,2.6032,2.705,174375.0],["1991-04-08",2.6759,2.7196,2.6759,2.7196,218104.0],["1991-04-09",2.7487,2.7632,2.7196,2.7196,182795.0],["1991-04-10",2.7196,2.7487,2.7196,2.7341,74150.0],["1991-04-11",2.7341,2.7777,2.7341,2.7341,98867.0],["1991-04-12",2.7487,2.8068,2.7487,2.7923,128201.0],["1991-04-15",2.7923,2.8941,2.7923,2.8941,604880.0],["1991-04-16",2.865,2.9959,2.865,2.9523,523125.0],["1991-04-17",2.9523,2.9959,2.9523,2.9523,141781.0],["1991-04-18",2.9523,2.9523,2.9232,2.9232,360701.0],["1991-04-19",2.9086,2.9232,2.8795,2.8941,216746.0],["1991-04-22",2.8795,2.8795,2.8359,2.8359,61656.0],["1991-04-23",2.8505,2.8941,2.8505,2.8941,174375.0],["1991-04-24",2.865,2.9523,2.865,2.9377,242550.0],["1991-04-25",2.9377,2.9959,2.9377,2.9668,280304.0],["1991-04-26",2.9523,3.025,2.9523,2.9813,351466.0],["1991-04-29",2.9959,3.0395,2.9232,2.9232,260476.0],["1991-04-30",2.8941,2.9668,2.8941,2.9232,300403.0],["1991-05-01",2.9232,3.0104,2.9232,3.0104,331367.0],["1991-05-02",3.0104,3.0395,2.9813,2.9813,89360.0],["1991-05-03",2.9814,3.0104,2.9523,2.9668,283291.0],["1991-05-06",2.9959,2.9959,2.9523,2.9813,114620.0],["1991-05-07",2.9668,2.9959,2.9377,2.9377,190943.0],["1991-05-08",2.9813,2.9813,2.9377,2.9523,617102.0],["1991-05-09",2.9523,2.9814,2.9523,2.9668,281662.0],["1991-05-10",2.9814,2.9814,2.9668,2.9668,230599.0],["1991-05-13",2.9668,2.9814,2.9377,2.9668,254772.0],["1991-05-14",2.9377,2.9813,2.9086,2.9232,174918.0],["1991-05-15",2.9232,2.9377,2.8795,2.8941,70348.0],["1991-05-16",2.8795,2.9232,2.8795,2.9086,93163.0],["1991-05-17",2.8941,2.9232,2.8941,2.9086,139337.0],["1991-05-20",2.9232,2.9232,2.8795,2.8795,229241.0],["1991-05-21",2.8795,2.9086,2.8505,2.8505,164597.0],["1991-05-22",2.8505,2.8795,2.8505,2.8505,56224.0],["1991-05-23",2.8505,2.8795,2.8505,2.8505,346849.0],["1991-05-24",2.8505,2.8795,2.8505,2.8795,43458.0],["1991-05-28",2.8505,2.9232,2.8505,2.8941,331638.0],["1991-05-29",2.9086,2.9086,2.8941,2.8941,68718.0],["1991-05-30",2.9086,2.9086,2.8941,2.8941,273785.0],["1991-05-31",2.9086,2.9086,2.8795,2.8941,460382.0],["1991-06-03",2.9086,2.9086,2.865,2.865,143140.0],["1991-06-04",2.865,2.8941,2.8505,2.8795,199906.0],["1991-06-05",2.865,2.9232,2.865,2.9232,371294.0],["1991-06-06",2.9086,2.9668,2.9086,2.9523,215932.0],["1991-06-07",2.9232,3.0832,2.9086,3.0686,671968.0],["1991-06-10",3.0528,3.0821,3.0087,3.0381,386775.0],["1991-06-11",3.0087,3.0528,3.0087,3.0087,152918.0],["1991-06-12",3.0087,3.0381,2.994,3.0087,227882.0],["1991-06-13",2.994,3.0234,2.994,3.0087,149115.0],["1991-06-14",3.0528,3.0528,3.0087,3.0087,95064.0],["1991-06-17",3.0087,3.0381,3.0087,3.0087,101855.0],["1991-06-18",3.0381,3.0381,3.0087,3.0381,102941.0],["1991-06-19",3.0087,3.0381,2.9941,2.9941,67088.0],["1991-06-20",2.994,2.994,2.95,2.9647,91533.0],["1991-06-21",2.9647,2.9647,2.9207,2.9207,90990.0],["1991-06-24",2.95,2.95,2.8473,2.8766,85286.0],["1991-06-25",2.8473,2.8766,2.8179,2.8326,270797.0],["1991-06-26",2.8179,2.8766,2.7592,2.8473,417468.0],["1991-06-27",2.8473,2.8766,2.8326,2.8766,87459.0],["1991-06-28",2.8326,2.862,2.8179,2.8473,124670.0],["1991-07-01",2.8473,2.8766,2.8179,2.8473,111089.0],["1991-07-02",2.8766,2.8913,2.8473,2.8913,673055.0],["1991-07-03",2.8913,2.8913,2.8473,2.8766,254229.0],["1991-07-05",2.906,2.906,2.8766,2.8766,253957.0],["1991-07-08",2.8766,2.8913,2.8766,2.8766,264550.0],["1991-07-09",2.8766,2.8913,2.862,2.862,136349.0],["1991-07-10",2.862,2.8913,2.862,2.862,45088.0],["1991-07-11",2.862,2.906,2.862,2.8766,122497.0],["1991-07-12",2.8913,2.8913,2.862,2.862,46989.0],["1991-07-15",2.8766,3.0087,2.862,3.0087,255044.0],["1991-07-16",2.9941,3.0821,2.9941,3.0528,307465.0],["1991-07-17",3.0528,3.1115,3.0528,3.0821,171387.0],["1991-07-18",3.0674,3.1408,3.0674,3.1115,113805.0],["1991-07-19",3.1261,3.1408,3.0821,3.0968,171116.0],["1991-07-22",3.0821,3.1555,3.0674,3.1261,430505.0],["1991-07-23",3.1702,3.1995,3.1555,3.1555,176005.0],["1991-07-24",3.1555,3.1995,3.0528,3.0674,211043.0],["1991-07-25",3.0381,3.0528,3.0087,3.0234,140695.0],["1991-07-26",3.0381,3.0381,2.9941,3.0234,141238.0],["1991-07-29",2.9941,3.0234,2.9941,3.0234,655671.0],["1991-07-30",3.0087,3.0674,3.0087,3.0528,618732.0],["1991-07-31",3.0234,3.1115,3.0234,3.0821,533718.0],["1991-08-01",3.1115,3.1408,3.0821,3.1115,509544.0],["1991-08-02",3.1115,3.1848,3.1115,3.1555,351466.0],["1991-08-05",3.1848,3.1995,3.1555,3.1702,490260.0],["1991-08-06",3.1848,3.2436,3.1702,3.2289,474506.0],["1991-08-07",3.1702,3.1995,3.1555,3.1848,667894.0],["1991-08-08",3.1848,3.2289,3.1555,3.1995,192845.0],["1991-08-09",3.1995,3.2582,3.1995,3.2289,146127.0],["1991-08-12",3.2582,3.2729,3.2289,3.2289,47532.0],["1991-08-13",3.2289,3.3316,3.2289,3.2729,191215.0],["1991-08-14",3.2876,3.2876,3.2289,3.2289,147485.0],["1991-08-15",3.2289,3.2436,3.1995,3.2142,179807.0],["1991-08-16",3.2289,3.2289,3.1115,3.1408,139337.0],["1991-08-19",3.0087,3.1115,2.9941,3.1115,167313.0],["1991-08-20",3.1408,3.1848,3.1115,3.1848,94793.0],["1991-08-21",3.2142,3.3023,3.1848,3.2876,197190.0],["1991-08-22",3.2876,3.3169,3.2582,3.3023,139880.0],["1991-08-23",3.2876,3.3316,3.2729,3.3023,290625.0],["1991-08-26",3.3316,3.3316,3.2876,3.2876,114892.0],["1991-08-27",3.2876,3.2876,3.2289,3.2289,62742.0],["1991-08-28",3.2729,3.2729,3.2289,3.2289,32050.0],["1991-08-29",3.2729,3.2876,3.2289,3.2289,98052.0],["1991-08-30",3.2289,3.2436,3.1995,3.2436,162967.0],["1991-09-03",3.2289,3.2582,3.2289,3.2582,74965.0],["1991-09-04",3.2289,3.2582,3.2289,3.2289,87459.0],["1991-09-05",3.2289,3.2729,3.2289,3.2582,162696.0],["1991-09-06",3.2876,3.3023,3.2729,3.2876,87731.0],["1991-09-09",3.316,3.3456,3.316,3.3308,25260.0],["1991-09-10",3.316,3.3308,3.2716,3.2864,343046.0],["1991-09-11",3.2864,3.2864,3.2568,3.2568,77138.0],["1991-09-12",3.3012,3.316,3.2568,3.2568,224623.0],["1991-09-13",3.3012,3.3012,3.1976,3.242,199906.0],["1991-09-16",3.1976,3.242,3.1976,3.1976,101311.0],["1991-09-17",3.168,3.1976,3.1384,3.1532,633399.0],["1991-09-18",3.1384,3.1532,3.1088,3.1088,84471.0],["1991-09-19",3.1384,3.1828,3.1088,3.1828,579077.0],["1991-09-20",3.1976,3.2124,3.1828,3.2124,118423.0],["1991-09-23",3.2272,3.2716,3.1976,3.2568,95607.0],["1991-09-24",3.2568,3.2864,3.2568,3.2864,25532.0],["1991-09-25",3.2716,3.3012,3.2568,3.3012,85286.0],["1991-09-26",3.3012,3.316,3.2716,3.316,154547.0],["1991-09-27",3.3012,3.3308,3.3012,3.3012,70348.0],["1991-09-30",3.2864,3.3604,3.2864,3.3604,167041.0],["1991-10-01",3.3604,3.4788,3.3456,3.464,500581.0],["1991-10-02",3.4936,3.4936,3.4048,3.4048,200721.0],["1991-10-03",3.4196,3.4196,3.3604,3.39,222722.0],["1991-10-04",3.3604,3.39,3.3604,3.3604,53508.0],["1991-10-07",3.3604,3.3752,3.3308,3.3308,154547.0],["1991-10-08",3.316,3.3456,3.3012,3.3012,117880.0],["1991-10-09",3.3012,3.316,3.2568,3.2568,283563.0],["1991-10-10",3.2568,3.2568,3.168,3.2272,197462.0],["1991-10-11",3.2568,3.2568,3.1828,3.2124,87459.0],["1991-10-14",3.1828,3.2124,3.168,3.2124,99953.0],["1991-10-15",3.1976,3.3308,3.1976,3.316,347935.0],["1991-10-16",3.316,3.39,3.316,3.39,164325.0],["1991-10-17",3.3456,3.3604,3.3308,3.3308,49433.0],["1991-10-18",3.3308,3.3604,3.3308,3.3604,180079.0],["1991-10-21",3.3604,3.3604,3.3308,3.3308,66002.0],["1991-10-22",3.3456,3.3604,3.316,3.316,187956.0],["1991-10-23",3.316,3.464,3.2864,3.3308,328107.0],["1991-10-24",3.2864,3.3308,3.2864,3.2864,130374.0],["1991-10-25",3.316,3.316,3.2864,3.2864,191486.0],["1991-10-28",3.3012,3.3012,3.2568,3.2568,89089.0],["1991-10-29",3.2568,3.2864,3.2568,3.2716,42371.0],["1991-10-30",3.2864,3.2864,3.2568,3.2716,131732.0],["1991-10-31",3.2864,3.3308,3.2716,3.3308,194474.0],["1991-11-01",3.3456,3.3752,3.316,3.3752,147214.0],["1991-11-04",3.39,3.39,3.3604,3.39,43730.0],["1991-11-05",3.3752,3.4492,3.3752,3.4492,111361.0],["1991-11-06",3.4196,3.4492,3.4196,3.4196,87187.0],["1991-11-07",3.4196,3.4492,3.4196,3.4344,174918.0],["1991-11-08",3.4196,3.464,3.4196,3.4492,114077.0],["1991-11-11",3.4344,3.464,3.4344,3.4492,32050.0],["1991-11-12",3.4788,3.4788,3.4196,3.4492,49433.0],["1991-11-13",3.4196,3.4344,3.39,3.39,96965.0],["1991-11-14",3.4048,3.4048,3.3752,3.39,53508.0],["1991-11-15",3.3752,3.3752,3.3012,3.316,130917.0],["1991-11-18",3.2864,3.3012,3.2568,3.3012,35853.0],["1991-11-19",3.2568,3.2864,3.1976,3.2272,218919.0],["1991-11-20",3.242,3.2716,3.242,3.2716,68446.0],["1991-11-21",3.2864,3.316,3.2864,3.2864,110546.0],["1991-11-22",3.2864,3.316,3.2864,3.316,79039.0],["1991-11-25",3.2864,3.316,3.2716,3.2864,84743.0],["1991-11-26",3.316,3.316,3.2568,3.2716,75237.0],["1991-11-27",3.242,3.2864,3.242,3.2568,70348.0],["1991-11-29",3.242,3.2716,3.2272,3.2272,16297.0],["1991-12-02",3.2272,3.2716,3.1976,3.2568,68446.0],["1991-12-03",3.2864,3.3308,3.242,3.3308,172745.0],["1991-12-04",3.3604,3.3752,3.3308,3.3456,19828.0],["1991-12-05",3.3752,3.3752,3.3308,3.3308,77409.0],["1991-12-06",3.3308,3.4048,3.3308,3.39,116250.0],["1991-12-09",3.4336,3.4635,3.4038,3.4635,67088.0],["1991-12-10",3.4485,3.4635,3.4336,3.4485,28248.0],["1991-12-11",3.4336,3.4336,3.4187,3.4187,28248.0],["1991-12-12",3.4187,3.4336,3.3739,3.4038,174647.0],["1991-12-13",3.3739,3.4038,3.359,3.3888,127114.0],["1991-12-16",3.3888,3.4038,3.3739,3.3739,48347.0],["1991-12-17",3.4038,3.4038,3.344,3.359,124127.0],["1991-12-18",3.359,3.359,3.2993,3.344,116793.0],["1991-12-19",3.3142,3.344,3.2993,3.3291,203709.0],["1991-12-20",3.2993,3.3739,3.2993,3.3739,106200.0],["1991-12-23",3.3739,3.4038,3.359,3.4038,365861.0],["1991-12-24",3.3888,3.4784,3.3888,3.4635,220549.0],["1991-12-26",3.4485,3.4784,3.4485,3.4784,43458.0],["1991-12-27",3.4933,3.4933,3.4485,3.4635,62471.0],["1991-12-30",3.4485,3.553,3.4485,3.5232,256673.0],["1991-12-31",3.553,3.568,3.5232,3.568,224352.0],["1992-01-02",3.5232,3.568,3.5232,3.5232,116793.0],["1992-01-03",3.5232,3.568,3.5232,3.568,131460.0],["1992-01-06",3.568,3.568,3.5381,3.553,264278.0],["1992-01-07",3.5381,3.553,3.4933,3.5232,200721.0],["1992-01-08",3.4933,3.5232,3.4933,3.5232,161881.0],["1992-01-09",3.5232,3.5829,3.5232,3.553,407418.0],["1992-01-10",3.553,3.6128,3.553,3.568,190672.0],["1992-01-13",3.5978,3.6277,3.568,3.6277,152374.0],["1992-01-14",3.5978,3.6874,3.5978,3.6874,181980.0],["1992-01-15",3.6725,3.7023,3.6575,3.6575,277859.0],["1992-01-16",3.6575,3.7023,3.6128,3.6277,132818.0],["1992-01-17",3.6277,3.6426,3.4485,3.4933,409863.0],["1992-01-20",3.4933,3.4933,3.2843,3.2843,341688.0],["1992-01-21",3.3142,3.3142,3.2097,3.2395,928641.0],["1992-01-22",3.2395,3.2843,3.1948,3.2843,217561.0],["1992-01-23",3.2993,3.344,3.2843,3.3142,572286.0],["1992-01-24",3.3291,3.3888,3.2993,3.359,316971.0],["1992-01-27",3.359,3.3888,3.359,3.359,293613.0],["1992-01-28",3.3739,3.4635,3.3739,3.4485,170572.0],["1992-01-29",3.4187,3.4784,3.4187,3.4485,117608.0],["1992-01-30",3.4635,3.4784,3.4336,3.4635,298230.0],["1992-01-31",3.4784,3.4784,3.4336,3.4336,93163.0],["1992-02-03",3.4635,3.4784,3.4336,3.4784,78767.0],["1992-02-04",3.4635,3.4784,3.4485,3.4784,65458.0],["1992-02-05",3.4784,3.553,3.4485,3.5232,153189.0],["1992-02-06",3.5232,3.568,3.5083,3.5381,117880.0],["1992-02-07",3.5083,3.553,3.5083,3.553,44544.0],["1992-02-10",3.5232,3.553,3.5083,3.5083,79311.0],["1992-02-11",3.553,3.553,3.5083,3.5381,48347.0],["1992-02-12",3.5381,3.5381,3.4784,3.5083,65730.0],["1992-02-13",3.5083,3.5381,3.5083,3.5381,282476.0],["1992-02-14",3.4635,3.4933,3.4485,3.4784,94249.0],["1992-02-18",3.4038,3.4336,3.3142,3.3142,415838.0],["1992-02-19",3.2694,3.3291,3.2395,3.2545,853405.0],["1992-02-20",3.2545,3.344,3.2545,3.344,1213291.0],["1992-02-21",3.3291,3.3739,3.3142,3.3291,213759.0],["1992-02-24",3.3291,3.3291,3.2694,3.3142,154819.0],["1992-02-25",3.2843,3.3142,3.2395,3.2395,262377.0],["1992-02-26",3.2545,3.3142,3.2545,3.2993,265365.0],["1992-02-27",3.3142,3.3291,3.2993,3.3291,128201.0],["1992-02-28",3.2993,3.3291,3.2843,3.2843,132818.0],["1992-03-02",3.2843,3.3291,3.2843,3.3142,120053.0],["1992-03-03",3.3291,3.3291,3.2993,3.3291,98052.0],["1992-03-04",3.3291,3.3291,3.2694,3.2843,293884.0],["1992-03-05",3.2545,3.2993,3.2395,3.2395,187684.0],["1992-03-06",3.2545,3.2694,3.2395,3.2395,264278.0],["1992-03-09",3.2998,3.2998,3.2395,3.2546,62742.0],["1992-03-10",3.2546,3.2546,3.1491,3.1642,702932.0],["1992-03-11",3.1642,3.2245,3.1642,3.2245,759156.0],["1992-03-12",3.2245,3.2245,3.1793,3.1943,909629.0],["1992-03-13",3.2094,3.2546,3.1943,3.2546,274328.0],["1992-03-16",3.2546,3.2998,3.2245,3.2998,561150.0],["1992-03-17",3.3149,3.3752,3.2847,3.3601,738785.0],["1992-03-18",3.3752,3.4053,3.345,3.3902,502211.0],["1992-03-19",3.3752,3.3902,3.3601,3.3601,466086.0],["1992-03-20",3.3902,3.3902,3.3149,3.3149,1037829.0],["1992-03-23",3.3149,3.345,3.2546,3.2847,196375.0],["1992-03-24",3.2697,3.2847,3.2546,3.2697,192573.0],["1992-03-25",3.2847,3.345,3.2697,3.345,241191.0],["1992-03-26",3.345,3.4053,3.3299,3.4053,443542.0],["1992-03-27",3.4204,3.4806,3.3902,3.4806,142868.0],["1992-03-30",3.4505,3.5108,3.4505,3.4806,401714.0],["1992-03-31",3.4656,3.5108,3.4656,3.4656,90447.0],["1992-04-01",3.4505,3.5108,3.4505,3.4957,205882.0],["1992-04-02",3.5108,3.5108,3.4656,3.4806,669524.0],["1992-04-03",3.4806,3.5108,3.4354,3.4656,269982.0],["1992-04-06",3.4656,3.5108,3.4656,3.4957,171659.0],["1992-04-07",3.5108,3.5108,3.4656,3.4806,414208.0],["1992-04-08",3.4505,3.4505,3.3752,3.3752,175733.0],["1992-04-09",3.3752,3.4204,3.3299,3.4204,252871.0],["1992-04-10",3.4053,3.4806,3.345,3.4656,199363.0],["1992-04-13",3.4806,3.5108,3.4505,3.5108,111361.0],["1992-04-14",3.5258,3.5861,3.4957,3.5861,117608.0],["1992-04-15",3.5861,3.6916,3.571,3.6916,372108.0],["1992-04-16",3.6765,3.797,3.6614,3.6916,243908.0],["1992-04-20",3.6916,3.6916,3.4806,3.4806,409319.0],["1992-04-21",3.5108,3.5108,3.4806,3.5108,346034.0],["1992-04-22",3.5258,3.5258,3.4806,3.4806,95336.0],["1992-04-23",3.5108,3.5108,3.4957,3.4957,76323.0],["1992-04-24",3.5108,3.5108,3.4806,3.5108,22001.0],["1992-04-27",3.5108,3.5108,3.4806,3.5108,162967.0],["1992-04-28",3.4806,3.5108,3.4806,3.5108,82298.0],["1992-04-29",3.5409,3.6162,3.5108,3.6162,217018.0],["1992-04-30",3.6464,3.7518,3.6313,3.6916,219462.0],["1992-05-01",3.6916,3.7066,3.6464,3.6464,96965.0],["1992-05-04",3.6464,3.7066,3.6464,3.6916,129016.0],["1992-05-05",3.6916,3.7217,3.6916,3.6916,209413.0],["1992-05-06",3.7217,3.7368,3.6916,3.7368,823528.0],["1992-05-07",3.7217,3.7518,3.6313,3.6464,385146.0],["1992-05-08",3.6765,3.6765,3.6313,3.6464,346034.0],["1992-05-11",3.6765,3.6765,3.6162,3.6313,305835.0],["1992-05-12",3.6162,3.6614,3.5409,3.556,234944.0],["1992-05-13",3.5258,3.556,3.4354,3.5108,336256.0],["1992-05-14",3.571,3.5861,3.5108,3.5409,474506.0],["1992-05-15",3.5409,3.6162,3.4957,3.6012,258846.0],["1992-05-18",3.6162,3.6614,3.5861,3.6614,153732.0],["1992-05-19",3.6765,3.797,3.6614,3.797,299316.0],["1992-05-20",3.797,3.8422,3.782,3.8121,348750.0],["1992-05-21",3.8272,3.8272,3.782,3.8121,141238.0],["1992-05-22",3.8121,3.8121,3.782,3.782,173017.0],["1992-05-26",3.8121,3.8121,3.7368,3.7368,225438.0],["1992-05-27",3.7368,3.7669,3.7217,3.7669,110274.0],["1992-05-28",3.7368,3.782,3.7368,3.782,159708.0],["1992-05-29",3.7518,3.8724,3.7518,3.8573,272698.0],["1992-06-01",3.8272,3.8875,3.797,3.8573,337885.0],["1992-06-02",3.9025,3.9779,3.8875,3.9477,133633.0],["1992-06-03",3.9477,3.9477,3.9176,3.9477,662190.0],["1992-06-04",3.9477,3.9477,3.9025,3.9176,283563.0],["1992-06-05",3.9327,3.9327,3.8573,3.9176,472333.0],["1992-06-08",3.9025,3.9176,3.8875,3.9025,237932.0],["1992-06-09",3.9025,3.9481,3.8873,3.9025,501939.0],["1992-06-10",3.9329,3.9329,3.9025,3.9025,72249.0],["1992-06-11",3.9177,3.9329,3.9025,3.9025,393294.0],["1992-06-12",3.9025,3.9633,3.9025,3.9481,320774.0],["1992-06-15",3.9329,3.9936,3.9329,3.9481,207783.0],["1992-06-16",3.9784,3.9936,3.9481,3.9633,62742.0],["1992-06-17",3.9633,3.9784,3.9025,3.9177,155090.0],["1992-06-18",3.8873,3.9025,3.7355,3.7507,336799.0],["1992-06-19",3.781,3.7962,3.7355,3.7355,278674.0],["1992-06-22",3.7051,3.7355,3.614,3.6596,663820.0],["1992-06-23",3.6747,3.6899,3.6444,3.6596,140967.0],["1992-06-24",3.6596,3.6899,3.6596,3.6596,250698.0],["1992-06-25",3.6747,3.7659,3.6747,3.7355,838466.0],["1992-06-26",3.7355,3.7659,3.7355,3.7507,90175.0],["1992-06-29",3.7355,3.781,3.7355,3.7659,209684.0],["1992-06-30",3.8114,3.857,3.7659,3.8418,486457.0],["1992-07-01",3.857,3.9025,3.8418,3.8873,250969.0],["1992-07-02",3.9177,3.9329,3.8114,3.857,438110.0],["1992-07-06",3.8266,3.8266,3.8114,3.8266,375368.0],["1992-07-07",3.857,3.9633,3.857,3.8873,269167.0],["1992-07-08",3.857,3.8873,3.857,3.8873,89632.0],["1992-07-09",3.857,4.024,3.857,4.024,406875.0],["1992-07-10",3.9784,4.0544,3.9784,4.024,262377.0],["1992-07-13",4.0696,4.0696,4.024,4.0544,419097.0],["1992-07-14",4.0847,4.0847,4.024,4.0544,262377.0],["1992-07-15",4.0544,4.0544,3.9936,4.024,171116.0],["1992-07-16",4.0088,4.0088,3.9633,4.0088,177906.0],["1992-07-17",3.9936,4.0088,3.9633,4.0088,189585.0],["1992-07-20",3.9481,4.024,3.9481,4.024,550014.0],["1992-07-21",4.0392,4.0392,3.9784,4.024,129016.0],["1992-07-22",3.9784,3.9936,3.9025,3.9329,290625.0],["1992-07-23",3.9025,3.9633,3.9025,3.9633,124670.0],["1992-07-24",3.9329,3.9936,3.9329,3.9936,87459.0],["1992-07-27",3.9784,4.0392,3.9481,4.024,391393.0],["1992-07-28",4.0088,4.0999,4.0088,4.0999,862911.0],["1992-07-29",4.0847,4.1151,4.0847,4.1151,346034.0],["1992-07-30",4.0999,4.1151,4.024,4.0392,363145.0],["1992-07-31",4.0392,4.0544,4.024,4.0392,105114.0],["1992-08-03",4.0392,4.0392,3.9936,3.9936,87459.0],["1992-08-04",4.0088,4.0088,3.9784,3.9784,42643.0],["1992-08-05",4.0088,4.0088,3.9633,3.9633,36396.0],["1992-08-06",3.9481,3.9481,3.9177,3.9177,58668.0],["1992-08-07",3.9177,3.9481,3.8721,3.9025,99953.0],["1992-08-10",3.8873,3.8873,3.857,3.857,43458.0],["1992-08-11",3.8873,3.8873,3.857,3.8873,94793.0],["1992-08-12",3.857,3.9177,3.857,3.8873,99682.0],["1992-08-13",3.8873,3.9177,3.7962,3.8418,189857.0],["1992-08-14",3.7962,3.9025,3.7962,3.8873,359614.0],["1992-08-17",3.9025,3.9481,3.9025,3.9329,272155.0],["1992-08-18",3.9177,3.9329,3.8266,3.8266,257217.0],["1992-08-19",3.8722,3.8722,3.7962,3.8418,142868.0],["1992-08-20",3.7962,3.8418,3.7962,3.8418,93435.0],["1992-08-21",3.8266,3.8721,3.8266,3.8721,73335.0],["1992-08-24",3.8266,3.8418,3.781,3.7962,130645.0],["1992-08-25",3.781,3.781,3.6747,3.6899,228697.0],["1992-08-26",3.7203,3.7659,3.6899,3.7659,90175.0],["1992-08-27",3.781,3.9025,3.7659,3.8873,451148.0],["1992-08-28",3.9025,3.9025,3.8418,3.8721,69533.0],["1992-08-31",3.8418,3.857,3.7962,3.8418,208870.0],["1992-09-01",3.8266,3.8418,3.8114,3.8418,72520.0],["1992-09-02",3.8418,3.857,3.8114,3.857,57310.0],["1992-09-03",3.8266,3.857,3.8266,3.8418,44544.0],["1992-09-04",3.8266,3.857,3.8266,3.8418,131460.0],["1992-09-08",3.8266,3.8266,3.7659,3.7962,111361.0],["1992-09-09",3.8115,3.8575,3.7656,3.8575,223808.0],["1992-09-10",3.8575,3.8728,3.8115,3.8575,145856.0],["1992-09-11",3.8421,3.8881,3.8421,3.8881,187141.0],["1992-09-14",3.8881,3.9187,3.8881,3.9187,150473.0],["1992-09-15",3.9034,3.934,3.8728,3.9034,140695.0],["1992-09-16",3.8728,3.8881,3.8421,3.8421,200450.0],["1992-09-17",3.8575,3.8728,3.8421,3.8421,235759.0],["1992-09-18",3.8728,3.8728,3.8421,3.8421,153189.0],["1992-09-21",3.8421,3.8575,3.8115,3.8421,93435.0],["1992-09-22",3.7962,3.8421,3.7962,3.8268,31779.0],["1992-09-23",3.8421,3.8421,3.7809,3.7962,228154.0],["1992-09-24",3.8268,3.8268,3.7656,3.7656,310996.0],["1992-09-25",3.7962,3.7962,3.7656,3.7962,81484.0],["1992-09-28",3.7503,3.7809,3.7503,3.7809,46717.0],["1992-09-29",3.7503,3.7809,3.7503,3.7809,66545.0],["1992-09-30",3.7809,3.8268,3.7503,3.8268,227611.0],["1992-10-01",3.8575,3.8728,3.8268,3.8728,226796.0],["1992-10-02",3.8728,3.8881,3.8421,3.8881,191215.0],["1992-10-05",3.8575,3.8881,3.8575,3.8881,322132.0],["1992-10-06",3.8881,4.0411,3.8881,4.0105,487544.0],["1992-10-07",3.9952,4.0105,3.9952,4.0105,17383.0],["1992-10-08",4.0105,4.0105,3.9493,3.9646,78224.0],["1992-10-09",3.9646,3.9646,3.9187,3.9187,174103.0],["1992-10-12",3.9187,3.934,3.9187,3.9187,243093.0],["1992-10-13",3.9187,3.9187,3.8575,3.8881,137707.0],["1992-10-14",3.8728,3.9187,3.8421,3.9187,286007.0],["1992-10-15",3.8728,3.9493,3.8728,3.9493,351738.0],["1992-10-16",3.934,3.9952,3.934,3.9799,210228.0],["1992-10-19",3.9493,4.0258,3.9493,4.0105,121954.0],["1992-10-20",4.0565,4.0718,4.0258,4.0258,401986.0],["1992-10-21",4.0258,4.0871,4.0258,4.0718,366133.0],["1992-10-22",4.0411,4.0718,4.0411,4.0565,198548.0],["1992-10-23",4.0411,4.0718,4.0411,4.0411,127929.0],["1992-10-26",4.0411,4.0718,4.0258,4.0258,100496.0],["1992-10-27",4.0258,4.0565,4.0258,4.0565,233858.0],["1992-10-28",4.0565,4.1177,4.0258,4.1024,154276.0],["1992-10-29",4.1177,4.1177,4.0871,4.1177,66002.0],["1992-10-30",4.0871,4.1177,4.0871,4.0871,119781.0],["1992-11-02",4.1177,4.1942,4.0871,4.1942,288724.0],["1992-11-03",4.2095,4.2401,4.1789,4.2401,77409.0],["1992-11-04",4.1942,4.2248,4.1636,4.1636,142053.0],["1992-11-05",4.1636,4.2095,4.1636,4.2095,94249.0],["1992-11-06",4.1789,4.2095,4.1789,4.2095,23087.0],["1992-11-09",4.1789,4.2095,4.1789,4.1789,40470.0],["1992-11-10",4.1789,4.2708,4.1789,4.2708,127929.0],["1992-11-11",4.2708,4.2861,4.2554,4.2554,106472.0],["1992-11-12",4.2554,4.2708,4.2248,4.2248,133361.0],["1992-11-13",4.2095,4.2554,4.2095,4.2554,185239.0],["1992-11-16",4.2554,4.2554,4.1942,4.2248,272970.0],["1992-11-17",4.2248,4.2248,4.1636,4.1789,50248.0],["1992-11-18",4.1636,4.1942,4.1483,4.1942,190672.0],["1992-11-19",4.1483,4.1942,4.1483,4.1483,181708.0],["1992-11-20",4.1483,4.1942,4.133,4.1483,188770.0],["1992-11-23",4.133,4.1483,4.1024,4.1483,67903.0],["1992-11-24",4.133,4.1636,4.1024,4.1024,134176.0],["1992-11-25",4.1024,4.133,4.0871,4.1177,164868.0],["1992-11-27",4.1177,4.1177,4.0871,4.0871,126028.0],["1992-11-30",4.0718,4.1024,4.0718,4.1024,335441.0],["1992-12-01",4.1177,4.1177,4.0871,4.1177,99953.0],["1992-12-02",4.1177,4.1789,4.0871,4.1636,144498.0],["1992-12-03",4.1789,4.2861,4.133,4.2708,269982.0],["1992-12-04",4.2861,4.3473,4.2861,4.3473,245809.0],["1992-12-07",4.3473,4.4391,4.3167,4.4085,559792.0],["1992-12-08",4.4391,4.4544,4.4238,4.4544,165140.0],["1992-12-09",4.4544,4.5623,4.4544,4.5315,214845.0],["1992-12-10",4.5623,4.5932,4.5315,4.5469,131732.0],["1992-12-11",4.5469,4.5777,4.4236,4.4699,398183.0],["1992-12-14",4.4699,4.4699,4.3774,4.3774,447888.0],["1992-12-15",4.4236,4.4236,4.362,4.3774,171930.0],["1992-12-16",4.3774,4.4082,4.3774,4.3928,99138.0],["1992-12-17",4.4082,4.4853,4.3774,4.4853,553274.0],["1992-12-18",4.4699,4.5007,4.4699,4.4853,286279.0],["1992-12-21",4.5007,4.5007,4.3928,4.3928,187684.0],["1992-12-22",4.4236,4.4236,4.3311,4.3311,408776.0],["1992-12-23",4.362,4.3774,4.3157,4.3465,229241.0],["1992-12-24",4.3465,4.362,4.3157,4.362,145312.0],["1992-12-28",4.362,4.3774,4.3311,4.3465,68446.0],["1992-12-29",4.3465,4.439,4.3465,4.4082,424258.0],["1992-12-30",4.439,4.5007,4.4236,4.4699,322675.0],["1992-12-31",4.5007,4.5007,4.439,4.4699,96422.0],["1993-01-04",4.4699,4.4699,4.3465,4.3774,199906.0],["1993-01-05",4.4082,4.4082,4.3003,4.3465,668437.0],["1993-01-06",4.3466,4.362,4.3003,4.3311,213487.0],["1993-01-07",4.3311,4.3311,4.3003,4.3003,764588.0],["1993-01-08",4.3003,4.3157,4.2387,4.2695,136349.0],["1993-01-11",4.2387,4.3157,4.2387,4.3003,162152.0],["1993-01-12",4.3311,4.3311,4.2695,4.3003,101040.0],["1993-01-13",4.2695,4.3311,4.2695,4.3157,193659.0],["1993-01-14",4.3311,4.3311,4.2849,4.3157,44001.0],["1993-01-15",4.2849,4.362,4.2849,4.3311,104571.0],["1993-01-18",4.3311,4.3774,4.3311,4.362,300674.0],["1993-01-19",4.3465,4.3928,4.3311,4.362,304205.0],["1993-01-20",4.362,4.4853,4.362,4.4853,195832.0],["1993-01-21",4.4853,4.5315,4.439,4.5007,159708.0],["1993-01-22",4.5469,4.5777,4.5161,4.5469,168399.0],["1993-01-25",4.5932,4.6086,4.5623,4.5777,255587.0],["1993-01-26",4.5777,4.6086,4.5315,4.5777,165683.0],["1993-01-27",4.5315,4.5777,4.4853,4.4853,140423.0],["1993-01-28",4.4544,4.4853,4.4236,4.4699,74693.0],["1993-01-29",4.4236,4.4853,4.4236,4.439,326749.0],["1993-02-01",4.4853,4.5315,4.439,4.5007,162967.0],["1993-02-02",4.5315,4.5315,4.5007,4.5315,48347.0],["1993-02-03",4.5007,4.5315,4.4853,4.5315,280575.0],["1993-02-04",4.5777,4.6856,4.5623,4.6856,262920.0],["1993-02-05",4.6548,4.7165,4.624,4.6856,394381.0],["1993-02-08",4.7165,4.7473,4.6856,4.7319,279217.0],["1993-02-09",4.7473,4.7627,4.7011,4.7011,233043.0],["1993-02-10",4.7011,4.7319,4.6856,4.7011,145584.0],["1993-02-11",4.7165,4.7319,4.6702,4.7165,58668.0],["1993-02-12",4.7011,4.7473,4.7011,4.7473,78767.0],["1993-02-16",4.7319,4.7473,4.624,4.6702,283563.0],["1993-02-17",4.6548,4.6702,4.5623,4.5932,105385.0],["1993-02-18",4.5932,4.6086,4.4699,4.5007,138522.0],["1993-02-19",4.4853,4.5315,4.4699,4.5315,98324.0],["1993-02-22",4.5315,4.5315,4.5007,4.5161,142596.0],["1993-02-23",4.5315,4.5469,4.5007,4.5469,59483.0],["1993-02-24",4.5469,4.6086,4.5469,4.6086,186869.0],["1993-02-25",4.624,4.7011,4.5777,4.7011,162696.0],["1993-02-26",4.7011,4.7781,4.7011,4.7627,312625.0],["1993-03-01",4.7473,4.7982,4.6795,4.7812,192598.0],["1993-03-02",4.7473,4.9507,4.7473,4.8999,289143.0],["1993-03-03",4.9168,5.0016,4.9168,4.9677,131608.0],["1993-03-04",4.9677,5.0186,4.9677,5.0186,124942.0],["1993-03-05",5.0016,5.0016,4.8829,4.9168,442728.0],["1993-03-08",4.9338,4.9847,4.8829,4.9847,92595.0],["1993-03-09",5.0543,5.0543,5.0031,5.0202,74323.0],["1993-03-10",5.0202,5.0885,5.0202,5.0885,49137.0],["1993-03-11",5.0543,5.1226,5.0543,5.1056,146670.0],["1993-03-12",5.0372,5.0543,5.0031,5.0543,190869.0],["1993-03-15",5.0031,5.0543,5.0031,5.0202,55310.0],["1993-03-16",5.0543,5.0543,5.0031,5.0543,117287.0],["1993-03-17",5.0543,5.0885,5.0373,5.0885,225191.0],["1993-03-18",5.0373,5.1056,5.0373,5.0885,485692.0],["1993-03-19",5.1056,5.1568,5.0714,5.1568,226919.0],["1993-03-22",5.1056,5.1568,5.0885,5.1226,232105.0],["1993-03-23",5.1397,5.1397,5.0885,5.1397,277291.0],["1993-03-24",5.0714,5.1226,5.0714,5.0885,353343.0],["1993-03-25",5.1226,5.1909,5.0885,5.1909,74323.0],["1993-03-26",5.208,5.2422,5.1739,5.1909,115312.0],["1993-03-29",5.1739,5.2251,5.1739,5.1739,60989.0],["1993-03-30",5.2251,5.2251,5.1739,5.2251,224697.0],["1993-03-31",5.2251,5.2422,5.1739,5.2422,84447.0],["1993-04-01",5.1909,5.2251,5.1568,5.1568,287415.0],["1993-04-02",5.1397,5.208,5.0543,5.0543,269884.0],["1993-04-05",5.0543,5.0885,4.986,5.0202,269884.0],["1993-04-06",5.0543,5.0543,4.9177,4.9519,218771.0],["1993-04-07",4.9519,4.9519,4.8836,4.8836,49878.0],["1993-04-08",4.9006,4.9689,4.9006,4.9689,106916.0],["1993-04-12",4.9348,5.0031,4.9348,5.0031,298279.0],["1993-04-13",4.969,5.0714,4.969,5.0714,396307.0],["1993-04-14",5.0885,5.208,5.0543,5.208,517297.0],["1993-04-15",5.208,5.208,5.0714,5.1568,468654.0],["1993-04-16",5.1568,5.1568,5.1226,5.1397,178523.0],["1993-04-19",5.1568,5.1568,5.0543,5.0543,468407.0],["1993-04-20",5.0543,5.0543,4.9006,4.9177,255315.0],["1993-04-21",4.9177,4.9519,4.764,4.8153,296551.0],["1993-04-22",4.7982,4.8153,4.7299,4.747,210376.0],["1993-04-23",4.747,4.7811,4.7128,4.747,221240.0],["1993-04-26",4.747,4.764,4.6616,4.6787,521001.0],["1993-04-27",4.6957,4.8153,4.6787,4.764,939037.0],["1993-04-28",4.8153,4.8836,4.7982,4.8494,361985.0],["1993-04-29",4.8836,4.9519,4.8494,4.9177,1433371.0],["1993-04-30",4.9348,4.9519,4.9006,4.9519,115312.0],["1993-05-03",4.9006,4.9177,4.8494,4.9006,203215.0],["1993-05-04",4.8665,5.0031,4.8665,4.9689,333095.0],["1993-05-05",5.0031,5.0031,4.9689,4.9689,124695.0],["1993-05-06",4.9689,4.9689,4.9348,4.9348,212104.0],["1993-05-07",4.9348,4.9689,4.7811,4.7982,309144.0],["1993-05-10",4.7982,4.8494,4.7811,4.8494,158523.0],["1993-05-11",4.8494,4.8494,4.7982,4.8494,95805.0],["1993-05-12",4.8494,4.8665,4.764,4.764,233339.0],["1993-05-13",4.747,4.764,4.6274,4.6445,120744.0],["1993-05-14",4.5933,4.6274,4.4738,4.4908,221487.0],["1993-05-17",4.5079,4.5421,4.4738,4.525,99509.0],["1993-05-18",4.4908,4.5591,4.4396,4.4908,194573.0],["1993-05-19",4.4225,4.4396,4.2176,4.3542,501495.0],["1993-05-20",4.4055,4.4396,4.3713,4.4055,550138.0],["1993-05-21",4.4055,4.4225,4.3884,4.4225,363466.0],["1993-05-24",4.3884,4.525,4.3884,4.525,351120.0],["1993-05-25",4.525,4.5762,4.525,4.5762,400998.0],["1993-05-26",4.5762,4.5762,4.5079,4.5591,161239.0],["1993-05-27",4.5591,4.5591,4.4738,4.5079,328897.0],["1993-05-28",4.4738,4.5079,4.4055,4.4567,133584.0],["1993-06-01",4.4055,4.4396,4.4055,4.4225,68397.0],["1993-06-02",4.4055,4.4225,4.3884,4.4225,109879.0],["1993-06-03",4.4055,4.4396,4.3713,4.3884,92101.0],["1993-06-04",4.3884,4.3884,4.303,4.3201,210623.0],["1993-06-07",4.2859,4.303,4.1323,4.1664,202968.0],["1993-06-08",4.1835,4.2859,4.1323,4.2689,286427.0],["1993-06-09",4.303,4.3713,4.2689,4.3542,189635.0],["1993-06-10",4.3372,4.3542,4.2859,4.303,99756.0],["1993-06-11",4.356,4.4593,4.356,4.4077,410381.0],["1993-06-14",4.4249,4.4249,4.3388,4.3388,70866.0],["1993-06-15",4.356,4.3905,4.2011,4.27,547915.0],["1993-06-16",4.2699,4.2872,4.2183,4.2183,160004.0],["1993-06-17",4.2527,4.2527,4.1839,4.1839,306428.0],["1993-06-18",4.2527,4.2872,4.2183,4.2527,363466.0],["1993-06-21",4.2699,4.3044,4.2355,4.2355,175066.0],["1993-06-22",4.2699,4.3388,4.2527,4.3216,159510.0],["1993-06-23",4.3388,4.4593,4.3388,4.3905,695574.0],["1993-06-24",4.3905,4.4938,4.3905,4.4766,351614.0],["1993-06-25",4.4938,4.5626,4.4593,4.5626,261982.0],["1993-06-28",4.5626,4.6315,4.5282,4.5971,293094.0],["1993-06-29",4.5971,4.6487,4.5971,4.6143,211857.0],["1993-06-30",4.5971,4.6487,4.5971,4.6487,182227.0],["1993-07-01",4.5971,4.8209,4.5971,4.8209,373343.0],["1993-07-02",4.8209,4.8553,4.7865,4.7865,479272.0],["1993-07-06",4.7865,4.8381,4.7865,4.8037,188153.0],["1993-07-07",4.7865,4.8209,4.7693,4.8209,33334.0],["1993-07-08",4.7693,4.8209,4.7693,4.8037,29137.0],["1993-07-09",4.8209,4.8209,4.7693,4.8209,48643.0],["1993-07-12",4.8209,4.8209,4.7176,4.7176,107904.0],["1993-07-13",4.752,4.752,4.6315,4.6487,117534.0],["1993-07-14",4.6143,4.666,4.5626,4.5971,182721.0],["1993-07-15",4.5799,4.5971,4.5282,4.5626,273094.0],["1993-07-16",4.5454,4.5971,4.5282,4.5799,73582.0],["1993-07-19",4.5971,4.5971,4.5626,4.5799,40495.0],["1993-07-20",4.5971,4.6315,4.5626,4.5971,101731.0],["1993-07-21",4.6143,4.6487,4.5971,4.6315,159510.0],["1993-07-22",4.6487,4.6487,4.5971,4.5971,226179.0],["1993-07-23",4.5971,4.6143,4.5626,4.6143,389146.0],["1993-07-26",4.6143,4.6315,4.5799,4.5799,40495.0],["1993-07-27",4.6315,4.6315,4.5799,4.5799,39754.0],["1993-07-28",4.6315,4.6315,4.5454,4.5971,150374.0],["1993-07-29",4.5799,4.5799,4.511,4.5454,87410.0],["1993-07-30",4.5454,4.5454,4.511,4.5454,45927.0],["1993-08-02",4.5454,4.5799,4.511,4.5282,155560.0],["1993-08-03",4.5799,4.5799,4.5282,4.5799,59014.0],["1993-08-04",4.5282,4.5799,4.511,4.511,88891.0],["1993-08-05",4.511,4.5454,4.4249,4.4249,192104.0],["1993-08-06",4.4766,4.4766,4.3905,4.4077,86422.0],["1993-08-09",4.3905,4.4421,4.3733,4.3905,598781.0],["1993-08-10",4.4077,4.4077,4.3216,4.3216,164943.0],["1993-08-11",4.3733,4.3733,4.3044,4.3044,131361.0],["1993-08-12",4.356,4.3733,4.3044,4.356,838293.0],["1993-08-13",4.3216,4.356,4.3216,4.356,198524.0],["1993-08-16",4.356,4.3733,4.3216,4.3216,191116.0],["1993-08-17",4.356,4.356,4.3216,4.3216,81977.0],["1993-08-18",4.356,4.3905,4.3216,4.356,394578.0],["1993-08-19",4.3733,4.4077,4.356,4.356,188400.0],["1993-08-20",4.356,4.4077,4.3388,4.3905,224697.0],["1993-08-23",4.4077,4.4077,4.356,4.3905,83459.0],["1993-08-24",4.4077,4.5282,4.3733,4.5282,320749.0],["1993-08-25",4.5454,4.6143,4.5282,4.5454,267661.0],["1993-08-26",4.5626,4.5626,4.4593,4.4938,140004.0],["1993-08-27",4.4938,4.4938,4.4249,4.4249,126176.0],["1993-08-30",4.4593,4.4766,4.4249,4.4766,104941.0],["1993-08-31",4.4249,4.4766,4.4249,4.4593,95805.0],["1993-09-01",4.4593,4.4766,4.4077,4.4077,249142.0],["1993-09-02",4.4593,4.4593,4.3905,4.3905,187906.0],["1993-09-03",4.4077,4.4249,4.3733,4.4249,64446.0],["1993-09-07",4.4249,4.4249,4.3733,4.4077,62965.0],["1993-09-08",4.3733,4.4077,4.3388,4.3733,86175.0],["1993-09-09",4.3746,4.4788,4.3746,4.4788,269884.0],["1993-09-10",4.4441,4.6698,4.4441,4.6698,215314.0],["1993-09-13",4.6524,4.7045,4.583,4.6177,200252.0],["1993-09-14",4.5656,4.5656,4.4962,4.5309,86422.0],["1993-09-15",4.4962,4.5309,4.4267,4.4441,372602.0],["1993-09-16",4.4441,4.4788,4.4094,4.4441,135806.0],["1993-09-17",4.4267,4.4614,4.4267,4.4267,95064.0],["1993-09-20",4.4614,4.4614,4.4267,4.4614,176054.0],["1993-09-21",4.4614,4.4962,4.4441,4.4962,133831.0],["1993-09-22",4.4441,4.5482,4.4441,4.5482,196301.0],["1993-09-23",4.4962,4.6003,4.4962,4.5656,174819.0],["1993-09-24",4.583,4.6003,4.5656,4.6003,201734.0],["1993-09-27",4.5656,4.7045,4.5656,4.7045,612362.0],["1993-09-28",4.7045,4.7739,4.6698,4.7218,226919.0],["1993-09-29",4.7566,4.7913,4.7218,4.7913,136794.0],["1993-09-30",4.8086,4.8434,4.7566,4.826,149880.0],["1993-10-01",4.826,4.8434,4.7913,4.826,71854.0],["1993-10-04",4.826,4.8607,4.7913,4.826,242969.0],["1993-10-05",4.8434,4.8434,4.7566,4.7913,164696.0],["1993-10-06",4.7566,4.7913,4.7566,4.7739,67409.0],["1993-10-07",4.7913,4.7913,4.7392,4.7392,86422.0],["1993-10-08",4.7913,4.7913,4.7392,4.7392,80990.0],["1993-10-11",4.7392,4.7913,4.7392,4.7566,13334.0],["1993-10-12",4.7739,4.7739,4.7218,4.7739,20494.0],["1993-10-13",4.7739,4.7739,4.7218,4.7218,88397.0],["1993-10-14",4.7739,4.7739,4.7218,4.7218,180005.0],["1993-10-15",4.7566,4.7566,4.6524,4.6871,295563.0],["1993-10-18",4.6698,4.6871,4.6003,4.6003,238278.0],["1993-10-19",4.635,4.6524,4.6003,4.6003,372849.0],["1993-10-20",4.635,4.635,4.5656,4.583,232599.0],["1993-10-21",4.6177,4.6177,4.5656,4.6177,42470.0],["1993-10-22",4.6177,4.635,4.5656,4.6003,106669.0],["1993-10-25",4.6177,4.635,4.6003,4.635,39013.0],["1993-10-26",4.6524,4.6524,4.5656,4.5656,183708.0],["1993-10-27",4.6003,4.6003,4.5482,4.6003,53335.0],["1993-10-28",4.5482,4.6698,4.5482,4.6698,188153.0],["1993-10-29",4.6698,4.7045,4.635,4.6524,336799.0],["1993-11-01",4.635,4.7045,4.635,4.7045,199511.0],["1993-11-02",4.6698,4.7218,4.6698,4.7218,31359.0],["1993-11-03",4.6698,4.7218,4.5656,4.5656,223216.0],["1993-11-04",4.583,4.583,4.4441,4.4614,193585.0],["1993-11-05",4.4441,4.4614,4.4441,4.4614,220746.0],["1993-11-08",4.4614,4.4614,4.3746,4.3746,104200.0],["1993-11-09",4.392,4.4267,4.3399,4.3399,364701.0],["1993-11-10",4.392,4.392,4.2878,4.3399,146670.0],["1993-11-11",4.3399,4.3746,4.2878,4.3399,55557.0],["1993-11-12",4.3399,4.392,4.3399,4.392,111855.0],["1993-11-15",4.392,4.4094,4.3399,4.392,101731.0],["1993-11-16",4.3573,4.392,4.3573,4.392,91113.0],["1993-11-17",4.392,4.4267,4.3573,4.3746,205684.0],["1993-11-18",4.4094,4.4094,4.2878,4.2878,748415.0],["1993-11-19",4.392,4.4094,4.3399,4.4094,342478.0],["1993-11-22",4.3746,4.4267,4.1316,4.1316,504211.0],["1993-11-23",4.1663,4.1837,4.1142,4.1837,951877.0],["1993-11-24",4.1663,4.2531,4.1663,4.2358,1381270.0],["1993-11-26",4.2531,4.2531,4.2184,4.2358,420999.0],["1993-11-29",4.2705,4.2705,4.2184,4.2358,150621.0],["1993-11-30",4.2184,4.2531,4.201,4.201,312354.0],["1993-12-01",4.2358,4.2358,4.149,4.1837,234574.0],["1993-12-02",4.1663,4.201,4.149,4.1663,226179.0],["1993-12-03",4.201,4.201,4.1663,4.1663,98768.0],["1993-12-06",4.1663,4.201,4.1663,4.201,155066.0],["1993-12-07",4.1663,4.2358,4.1663,4.2358,129139.0],["1993-12-08",4.2358,4.2705,4.2184,4.2705,135559.0],["1993-12-09",4.2878,4.3399,4.2705,4.2705,280254.0],["1993-12-10",4.3052,4.3226,4.2531,4.2705,146424.0],["1993-12-13",4.2894,4.3244,4.2544,4.2719,53829.0],["1993-12-14",4.2894,4.3069,4.2544,4.2719,102719.0],["1993-12-15",4.2719,4.2719,4.2194,4.2544,136794.0],["1993-12-16",4.2369,4.2719,4.2194,4.2369,347663.0],["1993-12-17",4.2719,4.3069,4.2369,4.2544,459765.0],["1993-12-20",4.3069,4.3769,4.2719,4.3769,321984.0],["1993-12-21",4.3944,4.4119,4.3419,4.3944,332848.0],["1993-12-22",4.3944,4.4119,4.3419,4.3419,457543.0],["1993-12-23",4.3944,4.3944,4.3594,4.3594,118769.0],["1993-12-27",4.4119,4.4295,4.3944,4.4119,233586.0],["1993-12-28",4.447,4.482,4.4295,4.482,235809.0],["1993-12-29",4.447,4.587,4.447,4.5695,339515.0],["1993-12-30",4.552,4.587,4.4645,4.517,280501.0],["1993-12-31",4.517,4.5345,4.482,4.5345,192598.0],["1994-01-03",4.5345,4.5345,4.447,4.482,684709.0],["1994-01-04",4.482,4.517,4.447,4.4995,591867.0],["1994-01-05",4.4995,4.552,4.4995,4.5345,307909.0],["1994-01-06",4.5345,4.5695,4.482,4.5345,342972.0],["1994-01-07",4.5695,4.5695,4.4995,4.5345,258278.0],["1994-01-10",4.552,4.587,4.4995,4.587,362232.0],["1994-01-11",4.587,4.6395,4.5345,4.6395,326428.0],["1994-01-12",4.6045,4.6921,4.6045,4.6571,173832.0],["1994-01-13",4.6746,4.6746,4.622,4.6746,253587.0],["1994-01-14",4.6571,4.6571,4.5695,4.5695,429394.0],["1994-01-17",4.6045,4.622,4.517,4.5695,233092.0],["1994-01-18",4.5695,4.587,4.5345,4.587,218524.0],["1994-01-19",4.587,4.587,4.4995,4.5345,525446.0],["1994-01-20",4.4995,4.5345,4.4645,4.4995,681005.0],["1994-01-21",4.517,4.517,4.4645,4.517,454580.0],["1994-01-24",4.4645,4.517,4.447,4.4645,626189.0],["1994-01-25",4.482,4.517,4.447,4.517,965704.0],["1994-01-26",4.517,4.517,4.482,4.517,341984.0],["1994-01-27",4.517,4.517,4.482,4.4995,393097.0],["1994-01-28",4.4995,4.552,4.4995,4.552,187659.0],["1994-01-31",4.552,4.6395,4.5345,4.6395,664215.0],["1994-02-01",4.622,4.622,4.5695,4.587,485445.0],["1994-02-02",4.587,4.587,4.5695,4.587,245192.0],["1994-02-03",4.587,4.587,4.482,4.482,493346.0],["1994-02-04",4.482,4.517,4.4119,4.4119,582237.0],["1994-02-07",4.4295,4.447,4.3944,4.4119,390874.0],["1994-02-08",4.4645,4.4645,4.4119,4.4295,241982.0],["1994-02-09",4.447,4.447,4.3944,4.4295,273340.0],["1994-02-10",4.4295,4.4295,4.3419,4.3594,721500.0],["1994-02-11",4.3769,4.3769,4.3244,4.3419,512112.0],["1994-02-14",4.3769,4.3769,4.3419,4.3419,325687.0],["1994-02-15",4.3769,4.3769,4.3419,4.3769,439518.0],["1994-02-16",4.3769,4.3769,4.3069,4.3069,642239.0],["1994-02-17",4.3419,4.3419,4.2719,4.3069,649400.0],["1994-02-18",4.3069,4.3419,4.2544,4.2894,296057.0],["1994-02-22",4.3069,4.3419,4.2544,4.3244,937802.0],["1994-02-23",4.3244,4.3244,4.2719,4.2719,306181.0],["1994-02-24",4.3069,4.3069,4.2369,4.2719,345688.0],["1994-02-25",4.2369,4.2719,4.2369,4.2719,629646.0],["1994-02-28",4.2719,4.2719,4.2369,4.2369,405443.0],["1994-03-01",4.2544,4.2894,4.2369,4.2894,693104.0],["1994-03-02",4.2719,4.2719,4.2194,4.2544,323712.0],["1994-03-03",4.2544,4.2719,4.2194,4.2369,297292.0],["1994-03-04",4.2719,4.2719,4.2369,4.2544,289884.0],["1994-03-07",4.2719,4.3069,4.2719,4.3069,708167.0],["1994-03-08",4.2894,4.3419,4.2719,4.3419,727920.0],["1994-03-09",4.3419,4.3594,4.3069,4.3594,786440.0],["1994-03-10",4.3769,4.3944,4.3419,4.3769,249142.0],["1994-03-11",4.4194,4.4194,4.384,4.4194,150374.0],["1994-03-14",4.4194,4.437,4.3663,4.4017,137041.0],["1994-03-15",4.3663,4.4194,4.3663,4.4194,195561.0],["1994-03-16",4.4194,4.5431,4.384,4.5254,248895.0],["1994-03-17",4.5431,4.6492,4.4901,4.6138,533100.0],["1994-03-18",4.6668,4.7022,4.6138,4.7022,376553.0],["1994-03-21",4.7022,4.7022,4.6315,4.7022,640510.0],["1994-03-22",4.7022,4.7199,4.6315,4.6315,256056.0],["1994-03-23",4.6668,4.6668,4.5785,4.5785,341490.0],["1994-03-24",4.5431,4.5785,4.4547,4.4901,451370.0],["1994-03-25",4.4901,4.5077,4.437,4.4724,260254.0],["1994-03-28",4.4724,4.4901,4.4194,4.4901,285686.0],["1994-03-29",4.5077,4.5254,4.4901,4.5254,253834.0],["1994-03-30",4.5254,4.5254,4.4901,4.4901,439271.0],["1994-03-31",4.5254,4.5254,4.4017,4.4194,339268.0],["1994-04-04",4.384,4.384,4.3133,4.3663,268649.0],["1994-04-05",4.384,4.4547,4.384,4.4547,243216.0],["1994-04-06",4.4724,4.5254,4.437,4.5254,377541.0],["1994-04-07",4.5431,4.5785,4.5077,4.5785,353096.0],["1994-04-08",4.5785,4.5785,4.5254,4.5608,234821.0],["1994-04-11",4.5961,4.7376,4.5608,4.7376,494581.0],["1994-04-12",4.7199,4.7199,4.6668,4.7022,262476.0],["1994-04-13",4.7022,4.7022,4.6492,4.7022,163955.0],["1994-04-14",4.7022,4.7022,4.6492,4.6845,159016.0],["1994-04-15",4.7022,4.7022,4.6668,4.7022,296304.0],["1994-04-18",4.6845,4.7022,4.6492,4.6845,1671155.0],["1994-04-19",4.6845,4.7552,4.6668,4.7552,225191.0],["1994-04-20",4.7376,4.7906,4.7376,4.7906,363219.0],["1994-04-21",4.7906,4.8967,4.7729,4.8613,509890.0],["1994-04-22",4.8613,4.8966,4.8436,4.879,388652.0],["1994-04-25",4.8436,4.985,4.8259,4.932,487173.0],["1994-04-26",4.985,5.1088,4.932,5.0557,840763.0],["1994-04-28",5.0381,5.0734,5.0027,5.0381,311119.0],["1994-04-29",5.0381,5.0381,5.0027,5.0027,407912.0],["1994-05-02",5.0027,5.0204,4.985,5.0027,56051.0],["1994-05-03",5.0027,5.0381,4.985,5.0116,457049.0],["1994-05-04",5.0204,5.0204,4.8966,4.9143,296551.0],["1994-05-05",4.8966,4.932,4.879,4.879,77533.0],["1994-05-06",4.8966,4.8966,4.8083,4.8259,355565.0],["1994-05-09",4.7906,4.8083,4.7199,4.7552,158276.0],["1994-05-10",4.7199,4.7552,4.7199,4.7376,151362.0],["1994-05-11",4.7199,4.7376,4.6315,4.6315,242722.0],["1994-05-12",4.6845,4.7199,4.6668,4.6845,117534.0],["1994-05-13",4.7199,4.7199,4.6845,4.7022,421739.0],["1994-05-16",4.6845,4.7729,4.6845,4.7729,177289.0],["1994-05-17",4.7199,4.7906,4.7199,4.7906,269884.0],["1994-05-18",4.7729,4.7906,4.7376,4.7552,683721.0],["1994-05-19",4.7552,4.7906,4.7552,4.7906,461493.0],["1994-05-20",4.7552,4.7906,4.7552,4.7906,43952.0],["1994-05-23",4.7906,4.7906,4.7552,4.7552,270624.0],["1994-05-24",4.7552,4.7906,4.7376,4.7464,251118.0],["1994-05-25",4.7376,4.7906,4.7376,4.7376,74817.0],["1994-05-26",4.7906,4.8436,4.7906,4.8436,334330.0],["1994-05-27",4.8083,4.8613,4.8083,4.8259,163461.0],["1994-05-31",4.8436,4.8613,4.8259,4.8348,107410.0],["1994-06-01",4.8259,4.879,4.8259,4.8701,207166.0],["1994-06-02",4.8613,4.879,4.8436,4.8436,56051.0],["1994-06-03",4.8259,4.879,4.8259,4.8436,89138.0],["1994-06-06",4.879,4.8967,4.8436,4.8613,337787.0],["1994-06-07",4.8966,4.932,4.8436,4.932,107410.0],["1994-06-08",4.879,4.9497,4.879,4.9497,51112.0],["1994-06-09",4.9497,4.9674,4.9143,4.932,146670.0],["1994-06-10",4.9497,4.985,4.932,4.9497,350133.0],["1994-06-13",4.9746,4.9925,4.9033,4.9033,135312.0],["1994-06-14",4.9212,4.9212,4.8855,4.8855,264451.0],["1994-06-15",4.8855,4.9033,4.7963,4.832,329638.0],["1994-06-16",4.8142,4.832,4.7428,4.7785,364948.0],["1994-06-17",4.7963,4.7963,4.6894,4.7072,159016.0],["1994-06-20",4.6715,4.7072,4.6002,4.6537,176054.0],["1994-06-21",4.6002,4.6537,4.5645,4.618,189388.0],["1994-06-22",4.6359,4.725,4.6002,4.725,859775.0],["1994-06-23",4.7428,4.7428,4.7072,4.7428,174819.0],["1994-06-24",4.7428,4.7428,4.725,4.7428,126423.0],["1994-06-27",4.7072,4.7607,4.7072,4.7607,318033.0],["1994-06-28",4.7429,4.8677,4.725,4.8587,372108.0],["1994-06-29",4.832,4.9033,4.832,4.9033,486679.0],["1994-06-30",4.939,4.9746,4.8855,4.9746,179017.0],["1994-07-01",4.9746,5.0103,4.939,5.0103,103213.0],["1994-07-05",5.0103,5.1351,4.9925,5.0995,629893.0],["1994-07-06",5.1351,5.1529,5.1173,5.1173,531125.0],["1994-07-07",5.1351,5.2064,5.1351,5.1708,477790.0],["1994-07-08",5.1529,5.1708,5.1351,5.1708,642486.0],["1994-07-11",5.1351,5.1708,5.1173,5.1529,986939.0],["1994-07-12",5.1173,5.1708,5.1173,5.1529,190375.0],["1994-07-13",5.144,5.1529,5.1351,5.1529,613596.0],["1994-07-14",5.1351,5.1708,5.1351,5.1529,251611.0],["1994-07-15",5.1351,5.1708,5.1351,5.1708,181239.0],["1994-07-18",5.144,5.1886,5.1351,5.1886,965457.0],["1994-07-19",5.1529,5.2243,5.1529,5.1708,380998.0],["1994-07-20",5.1708,5.1708,5.1351,5.1708,371615.0],["1994-07-21",5.1351,5.1886,5.1351,5.1708,1313121.0],["1994-07-22",5.1529,5.1886,5.1173,5.1262,475568.0],["1994-07-25",5.1173,5.1529,5.1173,5.1529,321984.0],["1994-07-26",5.1351,5.1529,5.046,5.0638,207413.0],["1994-07-27",5.046,5.0816,4.9568,5.046,330132.0],["1994-07-28",5.0103,5.0816,5.0103,5.046,113089.0],["1994-07-29",5.046,5.0816,5.046,5.0816,22717.0],["1994-08-01",5.046,5.1351,5.046,5.1173,309391.0],["1994-08-02",5.1173,5.1351,5.0995,5.0995,123460.0],["1994-08-03",5.0995,5.1529,5.0995,5.1173,142226.0],["1994-08-04",5.1173,5.1708,5.1173,5.1708,248402.0],["1994-08-05",5.1529,5.1529,5.1173,5.1351,96052.0],["1994-08-08",5.1173,5.1708,5.1173,5.1708,227660.0],["1994-08-09",5.1351,5.1708,5.1351,5.1351,28643.0],["1994-08-10",5.1708,5.1708,5.1173,5.1173,108398.0],["1994-08-11",5.0995,5.1351,5.0995,5.0995,100250.0],["1994-08-12",5.0816,5.1529,5.0816,5.1529,60002.0],["1994-08-15",5.153,5.1886,5.1173,5.1886,63212.0],["1994-08-16",5.1886,5.2421,5.1708,5.2064,264451.0],["1994-08-17",5.2064,5.2421,5.1351,5.1351,239265.0],["1994-08-18",5.1529,5.1529,5.0816,5.1173,183215.0],["1994-08-19",5.0816,5.1173,5.0816,5.1084,342231.0],["1994-08-22",5.1084,5.1084,5.0103,5.046,180252.0],["1994-08-23",5.0103,5.0371,4.9925,4.9925,168646.0],["1994-08-24",4.9925,5.0281,4.9746,5.0014,146917.0],["1994-08-25",4.9925,5.046,4.9925,5.0103,158276.0],["1994-08-26",5.0103,5.046,5.0103,5.0103,62224.0],["1994-08-29",5.0103,5.1173,5.0103,5.0995,212351.0],["1994-08-30",5.0995,5.1173,5.0816,5.1173,54569.0],["1994-08-31",5.1173,5.1529,5.0995,5.1529,153584.0],["1994-09-01",5.1351,5.1708,5.1351,5.1708,105682.0],["1994-09-02",5.1529,5.1886,5.1529,5.1708,84694.0],["1994-09-06",5.1708,5.1886,5.1351,5.1351,88150.0],["1994-09-07",5.1351,5.1529,5.0638,5.0638,150127.0],["1994-09-08",5.0727,5.0995,5.046,5.0995,150868.0],["1994-09-09",5.0638,5.0638,4.9568,4.9925,241488.0],["1994-09-12",4.9997,5.0356,4.9817,4.9997,70619.0],["1994-09-13",5.0356,5.0536,5.0177,5.0536,47656.0],["1994-09-14",5.0356,5.0716,5.0356,5.0401,88150.0],["1994-09-15",5.0356,5.0896,5.0356,5.0896,155560.0],["1994-09-16",5.0536,5.1076,5.0356,5.1076,403467.0],["1994-09-19",5.0896,5.1256,5.0896,5.0986,167659.0],["1994-09-20",5.0896,5.1076,5.0896,5.0896,435320.0],["1994-09-21",5.0896,5.1076,5.0896,5.0896,411863.0],["1994-09-22",5.0896,5.1076,5.0896,5.0896,81731.0],["1994-09-23",5.1076,5.1076,5.0896,5.0896,337787.0],["1994-09-26",5.0896,5.1076,5.0356,5.0716,193091.0],["1994-09-27",5.0536,5.1076,5.0356,5.1076,34569.0],["1994-09-28",5.0536,5.1076,5.0536,5.0896,107410.0],["1994-09-29",5.0716,5.0896,5.0177,5.0177,819281.0],["1994-09-30",5.0177,5.0356,5.0177,5.0266,410628.0],["1994-10-03",5.0177,5.0356,4.9817,4.9997,483963.0],["1994-10-04",4.9997,4.9997,4.9637,4.9727,357540.0],["1994-10-05",4.9637,4.9817,4.9097,4.9457,546681.0],["1994-10-06",4.9817,5.0177,4.9637,4.9637,184202.0],["1994-10-07",4.9637,5.0177,4.9637,4.9907,124942.0],["1994-10-10",4.9817,5.0177,4.9727,4.9817,106176.0],["1994-10-11",4.9637,5.0177,4.9637,4.9637,110126.0],["1994-10-12",4.9637,4.9997,4.9277,4.9367,225438.0],["1994-10-13",4.9457,4.9997,4.9277,4.9817,122472.0],["1994-10-14",4.9637,4.9997,4.9637,4.9637,205191.0],["1994-10-17",4.9637,4.9817,4.9277,4.9277,63458.0],["1994-10-18",4.9277,4.9457,4.8198,4.8198,132349.0],["1994-10-19",4.8198,4.8918,4.8198,4.8918,86916.0],["1994-10-20",4.8918,4.8918,4.8378,4.8738,103706.0],["1994-10-21",4.8738,4.8738,4.8018,4.8018,166177.0],["1994-10-24",4.8018,4.8198,4.7119,4.7119,232352.0],["1994-10-25",4.676,4.7299,4.586,4.604,442728.0],["1994-10-26",4.586,4.64,4.5501,4.568,637301.0],["1994-10-27",4.5501,4.604,4.5501,4.568,190128.0],["1994-10-28",4.586,4.604,4.5321,4.568,454333.0],["1994-10-31",4.604,4.604,4.5501,4.559,369392.0],["1994-11-01",4.586,4.586,4.5051,4.5321,182721.0],["1994-11-02",4.5501,4.5501,4.4242,4.4421,479025.0],["1994-11-03",4.4601,4.4601,4.4242,4.4332,149634.0],["1994-11-04",4.4242,4.4422,4.3163,4.3342,369886.0],["1994-11-07",4.3163,4.3882,4.3163,4.3522,363466.0],["1994-11-08",4.3702,4.4242,4.3522,4.4242,472111.0],["1994-11-09",4.4242,4.4422,4.4062,4.4332,266921.0],["1994-11-10",4.4421,4.4601,4.4242,4.4421,792366.0],["1994-11-11",4.4601,4.4601,4.4242,4.4332,788909.0],["1994-11-14",4.4422,4.4422,4.4242,4.4332,604460.0],["1994-11-15",4.4242,4.4421,4.4242,4.4421,195561.0],["1994-11-16",4.4422,4.4601,4.4242,4.4511,594336.0],["1994-11-17",4.4601,4.4601,4.4422,4.4601,130621.0],["1994-11-18",4.4422,4.4601,4.4422,4.4601,372849.0],["1994-11-21",4.4781,4.4961,4.4601,4.4961,284205.0],["1994-11-22",4.4601,4.568,4.4601,4.5321,628411.0],["1994-11-23",4.568,4.568,4.4961,4.568,221734.0],["1994-11-25",4.5321,4.604,4.5321,4.604,71854.0],["1994-11-28",4.604,4.604,4.5501,4.568,174819.0],["1994-11-29",4.568,4.568,4.5501,4.5501,82224.0],["1994-11-30",4.568,4.568,4.4961,4.4961,174819.0],["1994-12-01",4.5141,4.5141,4.3882,4.4062,447172.0],["1994-12-02",4.4242,4.4242,4.3702,4.4242,235315.0],["1994-12-05",4.3882,4.4422,4.3702,4.3702,536310.0],["1994-12-06",4.4062,4.4062,4.3163,4.3163,124448.0],["1994-12-07",4.3342,4.3342,4.2803,4.3163,112102.0],["1994-12-08",4.3163,4.3522,4.2803,4.3522,152350.0],["1994-12-09",4.3163,4.3702,4.3163,4.3342,142720.0],["1994-12-12",4.3597,4.4142,4.3233,4.3597,233833.0],["1994-12-13",4.3597,4.396,4.3233,4.3778,131361.0],["1994-12-14",4.396,4.4142,4.3778,4.3778,161239.0],["1994-12-15",4.396,4.396,4.3415,4.3778,145683.0],["1994-12-16",4.396,4.4142,4.3415,4.3778,194820.0],["1994-12-19",4.396,4.5232,4.396,4.505,288156.0],["1994-12-20",4.5232,4.5232,4.4868,4.505,134324.0],["1994-12-21",4.4868,4.505,4.4687,4.505,218277.0],["1994-12-22",4.505,4.505,4.4687,4.4868,97780.0],["1994-12-23",4.505,4.505,4.4687,4.505,74570.0],["1994-12-27",4.505,4.5413,4.4687,4.5232,161733.0],["1994-12-28",4.505,4.5232,4.4505,4.4778,360256.0],["1994-12-29",4.4505,4.505,4.4505,4.505,96299.0],["1994-12-30",4.505,4.5232,4.4868,4.505,182227.0],["1995-01-03",4.505,4.6231,4.505,4.614,488902.0],["1995-01-04",4.614,4.6866,4.614,4.6866,482235.0],["1995-01-05",4.6867,4.6867,4.6322,4.6503,128151.0],["1995-01-06",4.6685,4.6685,4.6322,4.6685,346182.0],["1995-01-09",4.6685,4.6685,4.6322,4.6685,117287.0],["1995-01-10",4.6685,4.723,4.6322,4.6685,201240.0],["1995-01-11",4.6685,4.6867,4.6322,4.6322,263957.0],["1995-01-12",4.6685,4.6685,4.6322,4.6685,146670.0],["1995-01-13",4.6503,4.7593,4.6503,4.7593,168153.0],["1995-01-16",4.7593,4.8138,4.7411,4.8138,116793.0],["1995-01-17",4.7956,4.832,4.7956,4.832,101237.0],["1995-01-18",4.7775,4.832,4.7048,4.7411,789650.0],["1995-01-19",4.7411,4.7411,4.6867,4.7048,37285.0],["1995-01-20",4.6867,4.7048,4.6867,4.6957,32347.0],["1995-01-23",4.6685,4.6685,4.614,4.6231,227166.0],["1995-01-24",4.6322,4.6322,4.614,4.6322,58026.0],["1995-01-25",4.6322,4.6503,4.5777,4.6412,95805.0],["1995-01-26",4.614,4.6503,4.614,4.6503,56545.0],["1995-01-27",4.6503,4.6685,4.614,4.6322,211857.0],["1995-01-30",4.6322,4.6685,4.614,4.614,88644.0],["1995-01-31",4.6322,4.6322,4.5777,4.5958,254575.0],["1995-02-01",4.614,4.6322,4.5595,4.6322,191363.0],["1995-02-02",4.6322,4.6322,4.5958,4.5958,180499.0],["1995-02-03",4.614,4.6867,4.614,4.6685,257538.0],["1995-02-06",4.6503,4.9046,4.6503,4.8501,792613.0],["1995-02-07",4.832,4.9046,4.8138,4.8138,201734.0],["1995-02-08",4.7956,4.832,4.7956,4.7956,129633.0],["1995-02-09",4.832,4.832,4.7775,4.8138,210623.0],["1995-02-10",4.7775,4.8138,4.7775,4.7775,65434.0],["1995-02-13",4.8138,4.8138,4.7593,4.7593,54322.0],["1995-02-14",4.7593,4.8138,4.7593,4.7956,189881.0],["1995-02-15",4.7775,4.832,4.7775,4.8138,123954.0],["1995-02-16",4.7775,4.8138,4.723,4.7775,335811.0],["1995-02-17",4.7775,4.7775,4.723,4.7775,217783.0],["1995-02-21",4.7775,4.7775,4.7411,4.7775,38026.0],["1995-02-22",4.7775,4.7956,4.7411,4.7956,87657.0],["1995-02-23",4.7956,4.8683,4.7593,4.8683,220253.0],["1995-02-24",4.832,4.8683,4.832,4.8592,127658.0],["1995-02-27",4.8138,4.8501,4.7956,4.8138,38520.0],["1995-02-28",4.8501,4.8501,4.7956,4.7956,104447.0],["1995-03-01",4.7956,4.941,4.7956,4.9046,219018.0],["1995-03-02",4.941,4.9955,4.9228,4.941,109632.0],["1995-03-03",4.9591,4.9591,4.9228,4.95,222969.0],["1995-03-06",4.9228,4.9773,4.9228,4.941,166424.0],["1995-03-07",4.941,4.9955,4.9228,4.9228,462234.0],["1995-03-08",4.9773,4.9773,4.9228,4.941,148152.0],["1995-03-09",4.9228,4.9955,4.9228,4.9591,228154.0],["1995-03-10",4.9591,4.9955,4.9591,4.9591,41483.0],["1995-03-13",5.0442,5.0442,5.0076,5.0442,47409.0],["1995-03-14",5.0626,5.0626,5.0259,5.0442,90126.0],["1995-03-15",5.0259,5.0626,5.0259,5.0442,36544.0],["1995-03-16",5.0626,5.1543,5.0259,5.1543,386924.0],["1995-03-17",5.1543,5.2277,5.136,5.2277,324453.0],["1995-03-20",5.191,5.2277,5.191,5.191,596065.0],["1995-03-21",5.191,5.2644,5.191,5.2552,509396.0],["1995-03-22",5.2277,5.2644,5.2093,5.246,241488.0],["1995-03-23",5.246,5.2644,5.246,5.2552,59261.0],["1995-03-24",5.246,5.2644,5.246,5.246,114077.0],["1995-03-27",5.246,5.2644,5.2277,5.246,474333.0],["1995-03-28",5.246,5.2644,5.246,5.2552,121978.0],["1995-03-29",5.246,5.2827,5.246,5.2644,178523.0],["1995-03-30",5.2827,5.2827,5.2644,5.2827,113583.0],["1995-03-31",5.2735,5.3561,5.2644,5.3561,717056.0],["1995-04-03",5.3377,5.3928,5.3377,5.3744,272600.0],["1995-04-04",5.3744,5.3928,5.3377,5.3561,268649.0],["1995-04-05",5.3928,5.3928,5.3561,5.3928,374578.0],["1995-04-06",5.3744,5.5028,5.3744,5.4936,437048.0],["1995-04-07",5.5028,5.5028,5.4478,5.4661,332848.0],["1995-04-10",5.4478,5.4661,5.4111,5.4111,283958.0],["1995-04-11",5.4111,5.4478,5.4111,5.4111,325934.0],["1995-04-12",5.4111,5.4478,5.3928,5.3928,83953.0],["1995-04-13",5.3928,5.4294,5.3377,5.3377,176548.0],["1995-04-17",5.3561,5.3561,5.2644,5.2735,220746.0],["1995-04-18",5.2644,5.301,5.191,5.2093,303712.0],["1995-04-19",5.191,5.2277,5.1176,5.1543,300255.0],["1995-04-20",5.1543,5.1543,5.0809,5.1176,120991.0],["1995-04-21",5.0809,5.1176,5.0809,5.0993,140004.0],["1995-04-24",5.0993,5.0993,5.0809,5.0809,39507.0],["1995-04-25",5.0809,5.0993,5.0809,5.0993,109386.0],["1995-04-26",5.0809,5.1176,5.0809,5.0809,177782.0],["1995-04-27",5.0809,5.1176,5.0809,5.1176,82965.0],["1995-04-28",5.0809,5.1176,5.0626,5.0993,329885.0],["1995-05-01",5.0993,5.1176,5.0626,5.0901,311119.0],["1995-05-02",5.0626,5.1176,5.0626,5.0626,287168.0],["1995-05-03",5.0626,5.136,5.0626,5.1176,148893.0],["1995-05-04",5.136,5.191,5.136,5.1543,121238.0],["1995-05-05",5.1726,5.2093,5.1726,5.2093,178523.0],["1995-05-08",5.191,5.3377,5.191,5.3377,355071.0],["1995-05-09",5.3194,5.3928,5.3194,5.3928,454580.0],["1995-05-10",5.3744,5.4111,5.301,5.301,1725724.0],["1995-05-11",5.2827,5.3194,5.2827,5.2827,78521.0],["1995-05-12",5.2644,5.2827,5.246,5.2827,104200.0],["1995-05-15",5.246,5.2827,5.246,5.2827,69878.0],["1995-05-16",5.2827,5.3194,5.246,5.2827,170622.0],["1995-05-17",5.2827,5.3194,5.2827,5.3194,81977.0],["1995-05-18",5.2827,5.301,5.2644,5.301,66421.0],["1995-05-19",5.246,5.301,5.246,5.2827,50125.0],["1995-05-22",5.2827,5.3561,5.2827,5.3194,130868.0],["1995-05-23",5.3194,5.3561,5.3194,5.3561,96299.0],["1995-05-24",5.3194,5.3561,5.2644,5.2827,229389.0],["1995-05-25",5.2644,5.301,5.2277,5.2277,118769.0],["1995-05-26",5.2368,5.2644,5.2277,5.2644,363219.0],["1995-05-30",5.2277,5.2644,5.1726,5.1726,204203.0],["1995-05-31",5.2093,5.246,5.1726,5.2093,175313.0],["1995-06-01",5.2277,5.2827,5.2093,5.2827,183955.0],["1995-06-02",5.2827,5.4294,5.246,5.4203,499025.0],["1995-06-05",5.4478,5.4661,5.4111,5.4294,293835.0],["1995-06-06",5.4661,5.4661,5.4294,5.457,101237.0],["1995-06-07",5.4661,5.4845,5.4111,5.4661,278526.0],["1995-06-08",5.4661,5.5028,5.4478,5.4845,339762.0],["1995-06-09",5.4661,5.5028,5.3744,5.4111,209388.0],["1995-06-12",5.4111,5.4294,5.3561,5.3928,225932.0],["1995-06-13",5.4111,5.5028,5.4111,5.4936,174079.0],["1995-06-14",5.5147,5.5332,5.4777,5.5147,614337.0],["1995-06-15",5.5147,5.5147,5.4407,5.4592,362725.0],["1995-06-16",5.4962,5.4962,5.4407,5.4777,102719.0],["1995-06-19",5.4592,5.5147,5.4592,5.4962,77533.0],["1995-06-20",5.4962,5.5147,5.4962,5.5055,43952.0],["1995-06-21",5.4962,5.5147,5.3667,5.3667,373590.0],["1995-06-22",5.4037,5.4222,5.3667,5.4037,117534.0],["1995-06-23",5.3852,5.4037,5.3667,5.4037,40989.0],["1995-06-26",5.3667,5.4222,5.3667,5.4222,240747.0],["1995-06-27",5.4222,5.4222,5.3667,5.3852,93583.0],["1995-06-28",5.413,5.4407,5.3852,5.4407,109139.0],["1995-06-29",5.4222,5.4777,5.4222,5.4777,237290.0],["1995-06-30",5.4962,5.4962,5.4592,5.4962,185437.0],["1995-07-03",5.4592,5.5332,5.4592,5.524,153090.0],["1995-07-05",5.5332,5.5703,5.5147,5.5332,126670.0],["1995-07-06",5.5332,5.6258,5.5147,5.5888,467913.0],["1995-07-07",5.5888,5.6258,5.5332,5.5517,227660.0],["1995-07-10",5.5703,5.6628,5.5703,5.6258,179017.0],["1995-07-11",5.6443,5.6443,5.6073,5.6258,155560.0],["1995-07-12",5.6073,5.6813,5.6073,5.6628,260501.0],["1995-07-13",5.6258,5.7183,5.6258,5.6813,274822.0],["1995-07-14",5.6998,5.7923,5.6813,5.7923,316305.0],["1995-07-17",5.7738,5.8108,5.7738,5.7738,244945.0],["1995-07-18",5.7738,5.7923,5.6998,5.7183,548162.0],["1995-07-19",5.7183,5.7368,5.6628,5.6628,81731.0],["1995-07-20",5.6813,5.6813,5.6073,5.6443,147658.0],["1995-07-21",5.6073,5.6443,5.5703,5.6073,70372.0],["1995-07-24",5.6073,5.6073,5.5517,5.5888,69385.0],["1995-07-25",5.5517,5.5888,5.5517,5.5517,58520.0],["1995-07-26",5.5888,5.5888,5.5517,5.5517,161733.0],["1995-07-27",5.5888,5.6258,5.5517,5.6258,222969.0],["1995-07-28",5.5888,5.6998,5.5888,5.6998,218524.0],["1995-07-31",5.6998,5.7183,5.6628,5.6998,201981.0],["1995-08-01",5.6813,5.6998,5.6628,5.6998,53335.0],["1995-08-02",5.6998,5.6998,5.6628,5.6628,80249.0],["1995-08-03",5.6628,5.6813,5.6443,5.6813,22964.0],["1995-08-04",5.6258,5.7183,5.6258,5.6628,29137.0],["1995-08-07",5.6258,5.6628,5.6073,5.6073,47409.0],["1995-08-08",5.6443,5.6443,5.5332,5.5332,174819.0],["1995-08-09",5.5332,5.5888,5.4777,5.5147,97040.0],["1995-08-10",5.4777,5.5147,5.4592,5.4777,104447.0],["1995-08-11",5.4592,5.5147,5.4592,5.4777,321984.0],["1995-08-14",5.4777,5.5147,5.4777,5.4962,179264.0],["1995-08-15",5.4962,5.5147,5.4777,5.4962,181980.0],["1995-08-16",5.5147,5.5332,5.4777,5.5332,83459.0],["1995-08-17",5.5147,5.6073,5.4962,5.6073,674585.0],["1995-08-18",5.6073,5.6073,5.5703,5.6073,338033.0],["1995-08-21",5.5703,5.6073,5.5703,5.5795,148399.0],["1995-08-22",5.6073,5.6813,5.5703,5.672,325934.0],["1995-08-23",5.6813,5.7553,5.6443,5.7368,433838.0],["1995-08-24",5.7183,5.7368,5.6258,5.6258,281489.0],["1995-08-25",5.6258,5.6258,5.5888,5.6258,126917.0],["1995-08-28",5.5888,5.7183,5.5888,5.709,813601.0],["1995-08-29",5.7183,5.7923,5.6813,5.7553,384701.0],["1995-08-30",5.8108,5.9034,5.7923,5.9034,272600.0],["1995-08-31",5.9034,5.9774,5.8478,5.9589,345935.0],["1995-09-01",5.9404,5.9774,5.7646,5.9311,378281.0],["1995-09-05",5.9219,5.9959,5.9219,5.9774,269884.0],["1995-09-06",5.9774,5.9774,5.9034,5.9126,295069.0],["1995-09-07",5.9034,5.9404,5.8848,5.9404,366182.0],["1995-09-08",5.9404,6.0144,5.9219,5.9774,306181.0],["1995-09-11",6.0144,6.0329,5.9774,5.9774,78274.0],["1995-09-12",6.0144,6.1254,5.9774,6.1069,270377.0],["1995-09-13",6.1562,6.1562,6.0816,6.1165,180252.0],["1995-09-14",6.1189,6.1562,6.0816,6.1189,213092.0],["1995-09-15",6.1002,6.1562,6.1002,6.1002,265192.0],["1995-09-18",6.1375,6.1375,6.0629,6.0815,264945.0],["1995-09-19",6.0442,6.0816,6.0256,6.0536,144942.0],["1995-09-20",6.0256,6.0629,6.0256,6.0256,107657.0],["1995-09-21",6.0069,6.0442,5.9696,5.9696,168646.0],["1995-09-22",5.9883,5.9883,5.9323,5.9416,323959.0],["1995-09-25",5.9323,5.9883,5.9323,5.9696,87904.0],["1995-09-26",5.9883,5.9883,5.951,5.951,22223.0],["1995-09-27",5.9883,5.9883,5.9323,5.951,102225.0],["1995-09-28",5.9323,6.0069,5.9323,5.9883,126917.0],["1995-09-29",6.0069,6.0815,5.9696,6.0629,269637.0],["1995-10-02",6.0442,6.0815,6.0442,6.0815,107657.0],["1995-10-03",6.0816,6.0816,6.0442,6.0536,295316.0],["1995-10-04",6.0256,6.0629,5.9696,6.0442,200746.0],["1995-10-05",6.0442,6.0442,6.0069,6.0256,95558.0],["1995-10-06",6.0256,6.0815,6.0256,6.0629,141238.0],["1995-10-09",6.0629,6.0629,5.9883,5.9883,111361.0],["1995-10-10",5.9883,6.0069,5.951,5.9883,121978.0],["1995-10-11",6.0069,6.0629,5.951,6.0442,366182.0],["1995-10-12",6.0442,6.1002,6.0256,6.0256,243710.0],["1995-10-13",6.0256,6.0815,6.0256,6.0442,197536.0],["1995-10-16",6.0442,6.0442,5.951,5.9696,208400.0],["1995-10-17",5.9696,6.0069,5.951,5.951,362232.0],["1995-10-18",5.9883,6.1189,5.9883,6.1189,675573.0],["1995-10-19",6.1002,6.1562,6.1002,6.1468,160498.0],["1995-10-20",6.1189,6.1935,6.1189,6.1935,95558.0],["1995-10-23",6.1189,6.1562,5.9883,6.0256,688660.0],["1995-10-24",6.0256,6.0442,5.9883,6.0442,119756.0],["1995-10-25",6.0256,6.0256,5.9323,5.9696,131608.0],["1995-10-26",5.9323,5.9696,5.9137,5.951,198030.0],["1995-10-27",5.9137,5.951,5.9137,5.9137,173832.0],["1995-10-30",5.951,5.9883,5.9137,5.9603,408900.0],["1995-10-31",5.951,5.9883,5.951,5.951,133337.0],["1995-11-01",5.9883,5.9883,5.951,5.9883,280007.0],["1995-11-02",5.951,6.0256,5.951,6.0069,197042.0],["1995-11-03",6.0069,6.0256,5.9696,5.9696,129386.0],["1995-11-06",5.9883,6.0256,5.9883,6.0256,262970.0],["1995-11-07",5.9883,6.0442,5.9883,6.0442,319761.0],["1995-11-08",6.0442,6.0629,6.0256,6.0442,252352.0],["1995-11-09",6.0256,6.0815,6.0256,6.0629,325934.0],["1995-11-10",6.0466,6.2121,6.0442,6.1655,471370.0],["1995-11-13",6.1562,6.1935,6.1375,6.1748,610139.0],["1995-11-14",6.1562,6.1935,6.1375,6.1748,414579.0],["1995-11-15",6.1189,6.1562,6.0815,6.0815,136300.0],["1995-11-16",6.0816,6.1748,6.0816,6.1282,358528.0],["1995-11-17",6.1189,6.1562,6.1189,6.1562,214080.0],["1995-11-20",6.1468,6.1748,6.1375,6.1468,238772.0],["1995-11-21",6.1748,6.1748,6.1189,6.1748,177042.0],["1995-11-22",6.1748,6.1748,6.1375,6.1375,102472.0],["1995-11-24",6.1375,6.1748,6.1375,6.1748,173585.0],["1995-11-27",6.1375,6.1748,6.1189,6.1748,344700.0],["1995-11-28",6.1748,6.1748,6.1375,6.1562,206672.0],["1995-11-29",6.1375,6.1748,6.1189,6.1562,80249.0],["1995-11-30",6.1748,6.2868,6.1375,6.2681,435567.0],["1995-12-01",6.3054,6.3241,6.2308,6.3241,353343.0],["1995-12-04",6.2868,6.5293,6.2868,6.4547,716068.0],["1995-12-05",6.436,6.492,6.436,6.492,101237.0],["1995-12-06",6.436,6.6972,6.436,6.6412,842985.0],["1995-12-07",6.6412,6.6972,6.5759,6.5852,279267.0],["1995-12-08",6.6039,6.7158,6.5666,6.6599,518038.0],["1995-12-11",6.6599,6.7158,6.6225,6.6972,382726.0],["1995-12-12",6.6599,6.6972,6.6225,6.6225,153831.0],["1995-12-13",6.6722,6.7286,6.6346,6.6534,266427.0],["1995-12-14",6.691,6.691,6.6158,6.6722,108892.0],["1995-12-15",6.597,6.6158,6.5218,6.5594,339515.0],["1995-12-18",6.5406,6.5406,6.4278,6.4842,167659.0],["1995-12-19",6.4278,6.4842,6.4278,6.4842,74323.0],["1995-12-20",6.4748,6.503,6.4466,6.4748,69138.0],["1995-12-21",6.503,6.503,6.4466,6.4466,168153.0],["1995-12-22",6.4466,6.503,6.4466,6.4466,63212.0],["1995-12-26",6.503,6.503,6.4278,6.4654,80002.0],["1995-12-27",6.4654,6.5594,6.4278,6.55,975334.0],["1995-12-28",6.5218,6.5594,6.503,6.503,110126.0],["1995-12-29",6.5406,6.5406,6.4654,6.4654,108151.0],["1996-01-02",6.4842,6.7285,6.4278,6.7098,778045.0],["1996-01-03",6.7285,6.8037,6.691,6.7192,557545.0],["1996-01-04",6.7098,6.7473,6.597,6.597,189881.0],["1996-01-05",6.6158,6.6158,6.5406,6.55,104941.0],["1996-01-08",6.5406,6.5782,6.5406,6.5406,16544.0],["1996-01-09",6.5406,6.5406,6.503,6.5312,68644.0],["1996-01-10",6.4654,6.5406,6.4654,6.4654,271118.0],["1996-01-11",6.4842,6.503,6.4278,6.4654,105682.0],["1996-01-12",6.4302,6.4654,6.2775,6.2963,300255.0],["1996-01-15",6.3339,6.3527,6.2775,6.2869,128892.0],["1996-01-16",6.2775,6.3339,6.2211,6.2211,344700.0],["1996-01-17",6.2211,6.2775,6.2023,6.2399,65681.0],["1996-01-18",6.2399,6.2399,6.1459,6.1459,150127.0],["1996-01-19",6.1835,6.2399,6.1459,6.1647,390134.0],["1996-01-22",6.1647,6.2305,6.1647,6.1929,173832.0],["1996-01-23",6.1835,6.2211,6.1835,6.1835,130868.0],["1996-01-24",6.2023,6.2211,6.1647,6.1647,208894.0],["1996-01-25",6.1835,6.2023,6.1271,6.1459,120003.0],["1996-01-26",6.1459,6.1459,6.0895,6.1271,191857.0],["1996-01-29",6.0895,6.2023,6.0895,6.1835,240500.0],["1996-01-30",6.2211,6.2211,6.1835,6.2211,99262.0],["1996-01-31",6.2211,6.3902,6.1835,6.3339,772366.0],["1996-02-01",6.3902,6.3902,6.2587,6.3902,587670.0],["1996-02-02",6.3902,6.4278,6.3527,6.3715,324206.0],["1996-02-05",6.3527,6.3715,6.3527,6.3715,81977.0],["1996-02-06",6.3527,6.3714,6.3527,6.3527,96793.0],["1996-02-07",6.3714,6.3714,6.3151,6.3339,138275.0],["1996-02-08",6.2963,6.3339,6.2775,6.2963,59261.0],["1996-02-09",6.3151,6.3151,6.2587,6.3151,157288.0],["1996-02-12",6.3151,6.3151,6.2587,6.3151,110620.0],["1996-02-13",6.2399,6.2963,6.2399,6.2775,178276.0],["1996-02-14",6.2963,6.409,6.2587,6.3902,505692.0],["1996-02-15",6.3902,6.4654,6.3527,6.4654,471864.0],["1996-02-16",6.4654,6.503,6.409,6.503,429394.0],["1996-02-20",6.4842,6.4842,6.3902,6.4842,466432.0],["1996-02-21",6.4842,6.503,6.4466,6.4654,174572.0],["1996-02-22",6.503,6.5406,6.4842,6.5218,168893.0],["1996-02-23",6.5406,6.6252,6.5218,6.5782,255068.0],["1996-02-26",6.5782,7.1232,6.5782,7.0105,2158081.0],["1996-02-27",7.0293,7.0293,6.9165,6.9165,416554.0],["1996-02-28",6.9541,7.0293,6.8977,6.9353,473099.0],["1996-02-29",6.9353,6.9353,6.8977,6.8977,171362.0],["1996-03-01",6.9353,6.9353,6.8789,6.8789,106669.0],["1996-03-04",6.9165,6.9165,6.8601,6.8601,101237.0],["1996-03-05",6.8601,7.2172,6.8413,7.2172,1557078.0],["1996-03-06",7.1796,7.2172,7.0293,7.0857,709648.0],["1996-03-07",7.1232,7.1608,7.0669,7.142,400257.0],["1996-03-08",7.1044,7.1232,6.9917,7.0199,665202.0],["1996-03-11",7.0105,7.0105,6.9165,6.9729,363713.0],["1996-03-12",6.9165,6.9541,6.7849,6.8413,331860.0],["1996-03-13",6.8944,6.8944,6.7618,6.7997,306181.0],["1996-03-14",6.7618,6.7997,6.7428,6.7712,212104.0],["1996-03-15",6.7428,6.7996,6.6292,6.686,395319.0],["1996-03-18",6.6671,6.7428,6.6292,6.7428,387417.0],["1996-03-19",6.7807,6.8375,6.6671,6.6955,507668.0],["1996-03-20",6.686,6.7049,6.6102,6.6292,273587.0],["1996-03-21",6.6481,6.6481,6.5155,6.5345,300255.0],["1996-03-22",6.5534,6.7049,6.5345,6.6481,491371.0],["1996-03-25",6.686,6.7428,6.6102,6.6292,255068.0],["1996-03-26",6.6671,6.6671,6.6102,6.6387,221240.0],["1996-03-27",6.6481,6.7239,6.6102,6.686,466432.0],["1996-03-28",6.6671,6.686,6.6292,6.6387,104941.0],["1996-03-29",6.686,6.686,6.6481,6.6481,410381.0],["1996-04-01",6.6671,6.7049,6.6292,6.6671,725945.0],["1996-04-02",6.686,6.686,6.6671,6.6765,221734.0],["1996-04-03",6.6671,6.686,6.6292,6.6481,120497.0],["1996-04-04",6.6292,6.6671,6.6102,6.6292,281489.0],["1996-04-08",6.5345,6.5534,6.4777,6.4966,178523.0],["1996-04-09",6.4777,6.5534,6.4398,6.4966,184202.0],["1996-04-10",6.4777,6.4777,6.4208,6.4208,238525.0],["1996-04-11",6.4208,6.4587,6.364,6.4019,394331.0],["1996-04-12",6.383,6.5345,6.383,6.4777,637547.0],["1996-04-15",6.4777,6.4777,6.4398,6.4398,104200.0],["1996-04-16",6.4777,6.4777,6.4019,6.4161,173091.0],["1996-04-17",6.4019,6.4398,6.383,6.4019,153090.0],["1996-04-18",6.4208,6.5724,6.4019,6.5724,619275.0],["1996-04-19",6.5724,6.7049,6.5724,6.6102,581497.0],["1996-04-22",6.6671,6.7049,6.5913,6.686,367664.0],["1996-04-23",6.7049,6.7239,6.6671,6.7239,715574.0],["1996-04-24",6.7997,6.9322,6.7807,6.8754,1116078.0],["1996-04-25",6.8944,6.9512,6.8944,6.9322,743229.0],["1996-04-26",6.8944,6.9322,6.8944,6.8944,710389.0],["1996-04-29",6.8754,6.9133,6.8754,6.9133,97040.0],["1996-04-30",6.9133,7.008,6.8754,6.9891,827182.0],["1996-05-01",6.9891,7.008,6.9322,6.9701,360503.0],["1996-05-02",6.9512,7.0269,6.9133,6.9891,439765.0],["1996-05-03",6.9322,6.9891,6.9322,6.9322,236302.0],["1996-05-06",6.9891,7.008,6.9322,6.9701,799527.0],["1996-05-07",6.9701,7.008,6.9701,6.9701,525446.0],["1996-05-08",6.9512,7.0269,6.9322,7.0269,635572.0],["1996-05-09",6.9891,7.0648,6.9891,7.0269,301489.0],["1996-05-10",7.0269,7.0838,7.0269,7.0459,70372.0],["1996-05-13",7.0269,7.0838,7.0269,7.0269,209882.0],["1996-05-14",7.0838,7.0838,7.0269,7.0648,158029.0],["1996-05-15",7.0269,7.0838,7.0269,7.0459,58767.0],["1996-05-16",7.0459,7.0838,7.0459,7.0648,117040.0],["1996-05-17",7.0459,7.0838,7.0459,7.0648,75804.0],["1996-05-20",7.0459,7.1216,7.0459,7.0838,321984.0],["1996-05-21",7.1216,7.1406,7.0838,7.1027,297045.0],["1996-05-22",7.1027,7.1406,7.1027,7.1027,419023.0],["1996-05-23",7.1027,7.1595,7.1027,7.1216,584707.0],["1996-05-24",7.1406,7.1406,7.1216,7.1311,202227.0],["1996-05-28",7.1216,7.1785,7.1216,7.15,259760.0],["1996-05-29",7.1406,7.1974,7.1406,7.1406,150374.0],["1996-05-30",7.1406,7.1974,7.1406,7.1785,332601.0],["1996-05-31",7.1595,7.1974,7.1406,7.1595,108398.0],["1996-06-03",7.1595,7.1974,7.1595,7.1785,204697.0],["1996-06-04",7.1785,7.2542,7.1785,7.2163,254821.0],["1996-06-05",7.2542,7.2921,7.2163,7.2826,301983.0],["1996-06-06",7.2921,7.4247,7.2732,7.33,3259591.0],["1996-06-07",7.2542,7.2921,7.2163,7.2732,580015.0],["1996-06-10",7.2353,7.2732,7.2163,7.2542,565941.0],["1996-06-11",7.2163,7.2542,7.2163,7.2542,349886.0],["1996-06-12",7.3077,7.3077,7.2695,7.3077,73088.0],["1996-06-13",7.2695,7.3076,7.2313,7.2886,152597.0],["1996-06-14",7.2886,7.2886,7.1741,7.1741,363466.0],["1996-06-17",7.1741,7.1932,7.1741,7.1741,161733.0],["1996-06-18",7.1741,7.1932,7.1741,7.1932,178770.0],["1996-06-19",7.1741,7.1932,7.1741,7.1932,79508.0],["1996-06-20",7.1741,7.1932,7.0978,7.1168,186918.0],["1996-06-21",7.1168,7.1359,7.0978,7.0978,135312.0],["1996-06-24",7.0978,7.1359,7.0978,7.0978,120250.0],["1996-06-25",7.0978,7.1741,7.0978,7.1168,210623.0],["1996-06-26",7.1168,7.155,7.1168,7.1168,235315.0],["1996-06-27",7.1168,7.1359,7.1168,7.1168,210870.0],["1996-06-28",7.1741,7.1741,7.1169,7.1359,694092.0],["1996-07-01",7.1932,7.2504,7.155,7.1932,432357.0],["1996-07-02",7.2504,7.2504,7.155,7.1932,159016.0],["1996-07-03",7.155,7.1932,7.1168,7.155,253093.0],["1996-07-05",7.1359,7.155,7.0978,7.1359,148893.0],["1996-07-08",7.0978,7.0978,7.0596,7.0787,125929.0],["1996-07-09",7.0596,7.0978,7.0596,7.0978,53582.0],["1996-07-10",7.0978,7.0978,7.0215,7.0215,62718.0],["1996-07-11",7.0214,7.0596,6.9451,6.9642,182721.0],["1996-07-12",6.9451,7.0596,6.9451,7.0596,110867.0],["1996-07-15",7.0024,7.0596,6.907,6.9642,226919.0],["1996-07-16",6.907,6.926,6.8116,6.8116,240253.0],["1996-07-17",6.8497,6.907,6.8306,6.8879,176054.0],["1996-07-18",6.8497,6.907,6.8497,6.8879,116546.0],["1996-07-19",6.8497,6.926,6.8497,6.926,154078.0],["1996-07-22",6.8879,6.9642,6.8879,6.907,236056.0],["1996-07-23",6.926,6.9451,6.8879,6.8879,174326.0],["1996-07-24",6.8497,6.8879,6.6971,6.6971,232846.0],["1996-07-25",6.7162,6.7543,6.678,6.7352,227413.0],["1996-07-26",6.6971,6.7543,6.6971,6.7543,98521.0],["1996-07-29",6.6971,6.7543,6.6971,6.6971,71607.0],["1996-07-30",6.6971,6.7543,6.6398,6.6971,201240.0],["1996-07-31",6.6398,6.6971,6.6208,6.6589,126423.0],["1996-08-01",6.6589,6.907,6.6208,6.8497,665202.0],["1996-08-02",6.926,7.0787,6.907,7.0405,340009.0],["1996-08-05",7.0405,7.0787,6.9451,6.9642,276057.0],["1996-08-06",6.9451,6.9833,6.907,6.926,185931.0],["1996-08-07",6.907,6.9451,6.8688,6.907,115065.0],["1996-08-08",6.8688,6.9451,6.8688,6.8879,204944.0],["1996-08-09",6.8879,6.9642,6.8879,6.926,132102.0],["1996-08-12",6.907,7.0596,6.907,7.0215,304946.0],["1996-08-13",7.0214,7.0214,6.926,6.926,316798.0],["1996-08-14",6.926,6.9642,6.926,6.926,79755.0],["1996-08-15",6.926,6.9833,6.926,6.9833,97040.0],["1996-08-16",6.9928,7.0405,6.9833,7.031,114324.0],["1996-08-19",7.0596,7.0596,7.0024,7.0405,183462.0],["1996-08-20",7.0405,7.0596,7.0215,7.0215,151609.0],["1996-08-21",7.0405,7.0978,7.0405,7.0405,219018.0],["1996-08-22",7.0787,7.155,7.0405,7.1168,146424.0],["1996-08-23",7.0978,7.155,7.0405,7.0405,205684.0],["1996-08-26",7.0405,7.1168,7.0214,7.0405,149387.0],["1996-08-27",7.0024,7.0405,7.0024,7.0024,65681.0],["1996-08-28",7.0024,7.0405,7.0024,7.0215,64940.0],["1996-08-29",7.0214,7.0405,6.9833,6.9833,160498.0],["1996-08-30",7.0024,7.0405,6.9833,6.9833,108398.0],["1996-09-03",6.9833,7.1168,6.9642,7.0787,360750.0],["1996-09-04",7.1359,7.155,7.0787,7.155,271118.0],["1996-09-05",7.0978,7.1359,7.0596,7.0978,268649.0],["1996-09-06",7.0596,7.2504,7.0596,7.155,580756.0],["1996-09-09",7.1741,7.2122,7.155,7.1836,146424.0],["1996-09-10",7.2122,7.2695,7.1741,7.2313,215067.0],["1996-09-11",7.3428,7.3428,7.2851,7.3236,125435.0],["1996-09-12",7.3236,7.3236,7.2851,7.3236,550385.0],["1996-09-13",7.3428,7.3428,7.2851,7.3428,120497.0],["1996-09-16",7.3236,7.3813,7.3044,7.3428,147164.0],["1996-09-17",7.3236,7.3428,7.2851,7.2851,124942.0],["1996-09-18",7.302,7.3044,7.2659,7.2659,38026.0],["1996-09-19",7.2275,7.2659,7.1506,7.1698,218277.0],["1996-09-20",7.189,7.2659,7.1698,7.2275,263464.0],["1996-09-23",7.2659,7.2851,7.2275,7.2851,179758.0],["1996-09-24",7.2467,7.3428,7.2467,7.3044,324453.0],["1996-09-25",7.2851,7.362,7.2851,7.3428,148399.0],["1996-09-26",7.3813,7.4581,7.3428,7.362,388652.0],["1996-09-27",7.362,7.535,7.362,7.4774,488655.0],["1996-09-30",7.4774,7.535,7.4005,7.4197,378775.0],["1996-10-01",7.4197,7.5735,7.3813,7.5543,599028.0],["1996-10-02",7.5735,7.6504,7.5158,7.5543,594336.0],["1996-10-03",7.5158,7.5735,7.4774,7.5158,332601.0],["1996-10-04",7.535,7.5543,7.5158,7.5158,114818.0],["1996-10-07",7.5543,7.5735,7.5158,7.535,100003.0],["1996-10-08",7.5735,7.6504,7.5543,7.6311,219759.0],["1996-10-09",7.6119,7.6311,7.5735,7.6119,582731.0],["1996-10-10",7.5735,7.6311,7.5735,7.6023,164943.0],["1996-10-11",7.6119,7.6311,7.5927,7.6311,67903.0],["1996-10-14",7.5927,7.6311,7.5927,7.5927,50619.0],["1996-10-15",7.5927,7.6119,7.5735,7.5735,116052.0],["1996-10-16",7.5735,7.5927,7.5158,7.535,177782.0],["1996-10-17",7.5543,7.5543,7.5158,7.5543,38520.0],["1996-10-18",7.5543,7.5543,7.5158,7.5543,116546.0],["1996-10-21",7.535,7.5543,7.5158,7.535,113089.0],["1996-10-22",7.5158,7.535,7.4966,7.499,59508.0],["1996-10-23",7.4966,7.5543,7.4966,7.535,136794.0],["1996-10-24",7.4966,7.5543,7.4966,7.535,154572.0],["1996-10-25",7.5543,7.5927,7.535,7.5543,234574.0],["1996-10-28",7.5735,7.6119,7.5543,7.5543,105435.0],["1996-10-29",7.5543,7.6119,7.5543,7.5735,85187.0],["1996-10-30",7.5735,7.708,7.5735,7.6504,287662.0],["1996-10-31",7.6504,7.6888,7.6311,7.6888,188153.0],["1996-11-01",7.6504,7.6888,7.6311,7.6311,240747.0],["1996-11-04",7.6311,7.6504,7.5927,7.5927,109139.0],["1996-11-05",7.6119,7.6888,7.6119,7.6119,173338.0],["1996-11-06",7.6311,7.6311,7.5735,7.5927,266921.0],["1996-11-07",7.6119,7.708,7.535,7.6888,322971.0],["1996-11-08",7.708,7.8041,7.6696,7.7849,389640.0],["1996-11-11",7.7657,7.8041,7.7273,7.8041,200252.0],["1996-11-12",7.7849,7.9002,7.7849,7.8618,268896.0],["1996-11-13",7.9195,8.054,7.8618,7.9964,898295.0],["1996-11-14",7.9964,8.0348,7.9003,7.9195,373590.0],["1996-11-15",7.9579,7.9579,7.9003,7.9003,90620.0],["1996-11-18",7.9003,7.9579,7.9003,7.9003,52347.0],["1996-11-19",7.9003,7.9579,7.9003,7.9003,42223.0],["1996-11-20",7.9579,8.1694,7.9003,8.1694,474333.0],["1996-11-21",8.1886,8.2847,8.1886,8.2462,446678.0],["1996-11-22",8.2463,8.2463,8.1694,8.1886,140004.0],["1996-11-25",8.1886,8.227,8.1501,8.1501,163461.0],["1996-11-26",8.1886,8.3039,8.1694,8.2462,817305.0],["1996-11-27",8.2655,8.3039,8.2462,8.2462,125682.0],["1996-11-29",8.2847,8.2847,8.2462,8.2462,48396.0],["1996-12-02",8.2462,8.2847,8.2462,8.2655,131115.0],["1996-12-03",8.2462,8.2655,8.2078,8.2078,235068.0],["1996-12-04",8.2078,8.227,8.0156,8.0925,256797.0],["1996-12-05",8.0732,8.1117,8.0156,8.0444,254081.0],["1996-12-06",7.9771,7.9964,7.8426,7.9771,278526.0],["1996-12-09",7.9964,8.1309,7.9771,8.0733,315811.0],["1996-12-10",8.1117,8.1694,8.0925,8.1694,122225.0],["1996-12-11",8.1848,8.1848,8.0881,8.0881,207660.0],["1996-12-12",8.1074,8.1461,8.0494,8.0494,77286.0],["1996-12-13",8.03,8.0494,7.9526,7.9913,141238.0],["1996-12-16",7.972,7.9913,7.8752,7.8752,186178.0],["1996-12-17",7.8559,7.8946,7.7785,7.8946,471123.0],["1996-12-18",7.8559,7.9913,7.8559,7.9333,191857.0],["1996-12-19",7.9526,8.03,7.9526,7.9526,123460.0],["1996-12-20",8.0107,8.0494,7.9526,8.0494,142226.0],["1996-12-23",8.0107,8.0494,7.972,7.972,61977.0],["1996-12-24",7.9913,8.0107,7.9526,7.9526,86422.0],["1996-12-26",7.9526,7.9913,7.9333,7.9333,112102.0],["1996-12-27",7.9333,7.9913,7.9333,7.9913,89138.0],["1996-12-30",7.9333,8.03,7.9333,8.03,186918.0],["1996-12-31",8.03,8.0494,7.9913,8.001,117040.0],["1997-01-02",7.9913,8.03,7.9526,7.9913,454827.0],["1997-01-03",7.9526,8.0107,7.9526,7.9526,65681.0],["1997-01-06",7.9526,8.03,7.9526,8.0107,132843.0],["1997-01-07",8.03,8.0881,7.9913,8.0687,237290.0],["1997-01-08",8.03,8.1461,8.03,8.1268,226919.0],["1997-01-09",8.0881,8.1074,8.03,8.0881,100250.0],["1997-01-10",8.0107,8.1074,7.972,8.1074,286427.0],["1997-01-13",8.0881,8.1074,8.0494,8.0494,135559.0],["1997-01-14",8.0881,8.2042,8.0494,8.1848,197042.0],["1997-01-15",8.2235,8.359,8.1461,8.2816,718537.0],["1997-01-16",8.3009,8.359,8.2429,8.2429,344453.0],["1997-01-17",8.2429,8.3977,8.2429,8.3396,362479.0],["1997-01-20",8.3203,8.4364,8.3009,8.4364,265192.0],["1997-01-21",8.4364,8.4364,8.3203,8.3203,270377.0],["1997-01-22",8.359,8.3977,8.3009,8.3977,472605.0],["1997-01-23",8.3396,8.5138,8.3396,8.4364,289143.0],["1997-01-24",8.3977,8.4751,8.3977,8.4364,312601.0],["1997-01-27",8.4364,8.4751,8.3977,8.417,246920.0],["1997-01-28",8.417,8.5912,8.417,8.4944,552113.0],["1997-01-29",8.5138,8.5718,8.4944,8.4944,261241.0],["1997-01-30",8.5525,8.5718,8.4557,8.5041,288649.0],["1997-01-31",8.4944,8.5912,8.4944,8.5912,247414.0],["1997-02-03",8.5331,8.5525,8.4944,8.5138,498531.0],["1997-02-04",8.5331,8.5525,8.4751,8.5138,315317.0],["1997-02-05",8.5331,8.5912,8.4944,8.5718,256797.0],["1997-02-06",8.5718,8.6492,8.5428,8.5912,192598.0],["1997-02-07",8.5718,8.6105,8.5718,8.5718,86175.0],["1997-02-10",8.6105,8.6686,8.5718,8.6299,206425.0],["1997-02-11",8.6686,8.746,8.6299,8.7266,267414.0],["1997-02-12",8.7266,8.9008,8.7266,8.8427,409146.0],["1997-02-13",8.8814,8.9395,8.8234,8.9008,338527.0],["1997-02-14",8.9008,8.9588,8.8621,8.9395,555323.0],["1997-02-18",8.9201,9.2104,8.9008,9.191,475815.0],["1997-02-19",9.191,9.2878,9.1717,9.2394,372355.0],["1997-02-20",9.2104,9.2104,9.1136,9.133,529890.0],["1997-02-21",9.133,9.1717,9.1136,9.1136,400257.0],["1997-02-24",9.1136,9.2104,9.1136,9.2007,247167.0],["1997-02-25",9.2297,9.4426,9.2297,9.4039,451123.0],["1997-02-26",9.4232,9.4813,9.3845,9.3845,488902.0],["1997-02-27",9.4039,9.4039,9.2297,9.2297,340503.0],["1997-02-28",9.2104,9.2297,9.1136,9.1136,525940.0],["1997-03-03",9.0169,9.0362,8.9395,8.9588,828170.0],["1997-03-04",8.9588,9.0362,8.9201,9.0169,574336.0],["1997-03-05",8.9975,9.0943,8.9975,9.0943,312848.0],["1997-03-06",9.0362,9.2104,9.0362,9.2104,413591.0],["1997-03-07",9.1523,9.4426,9.1523,9.4039,1371888.0],["1997-03-10",9.3845,9.4232,9.3265,9.3748,476062.0],["1997-03-11",9.3652,9.6167,9.3652,9.578,575077.0],["1997-03-12",9.6598,9.6598,9.5429,9.6014,391862.0],["1997-03-13",9.543,9.6014,9.4066,9.4164,492358.0],["1997-03-14",9.4066,9.5429,9.3871,9.5429,420505.0],["1997-03-17",9.4845,9.504,9.2898,9.3482,644955.0],["1997-03-18",9.3482,9.4066,9.2508,9.2898,404949.0],["1997-03-19",9.2313,9.2898,9.2119,9.2703,248155.0],["1997-03-20",9.2703,9.3092,9.2313,9.2703,470383.0],["1997-03-21",9.2703,9.3287,9.2313,9.2703,154078.0],["1997-03-24",9.2703,9.4066,9.2703,9.3482,252105.0],["1997-03-25",9.3677,9.4456,9.3482,9.3871,291366.0],["1997-03-26",9.3677,9.4261,9.3482,9.3482,634831.0],["1997-03-27",9.3287,9.3287,9.0755,9.1145,686438.0],["1997-03-31",9.1145,9.134,8.6471,8.6471,635078.0],["1997-04-01",8.6471,8.9197,8.5692,8.8029,884221.0],["1997-04-02",8.7834,8.7834,8.6081,8.686,273834.0],["1997-04-03",8.725,8.725,8.6081,8.686,290131.0],["1997-04-04",8.6276,8.6666,8.5692,8.6666,213339.0],["1997-04-07",8.686,8.7834,8.6471,8.7834,261735.0],["1997-04-08",8.8029,8.8808,8.7445,8.7737,376553.0],["1997-04-09",8.7834,8.8029,8.7055,8.7639,464703.0],["1997-04-10",8.7639,8.7834,8.7055,8.7055,221487.0],["1997-04-11",8.7152,8.725,8.5887,8.6081,141238.0],["1997-04-14",8.5887,8.6276,8.4328,8.5302,289637.0],["1997-04-15",8.5692,8.6471,8.5302,8.6471,239512.0],["1997-04-16",8.6276,8.725,8.6081,8.686,213092.0],["1997-04-17",8.686,8.7834,8.6763,8.7445,903480.0],["1997-04-18",8.7445,8.7834,8.7445,8.7639,595324.0],["1997-04-21",8.7639,8.7639,8.6666,8.686,457049.0],["1997-04-22",8.725,8.7639,8.6081,8.7055,376306.0],["1997-04-23",8.7055,8.7445,8.6471,8.6666,202227.0],["1997-04-24",8.6471,8.7055,8.6471,8.7055,390874.0],["1997-04-25",8.7055,8.7055,8.5887,8.6276,110867.0],["1997-04-28",8.6276,8.7639,8.6081,8.7445,375565.0],["1997-04-29",8.7639,8.8808,8.7445,8.8418,531372.0],["1997-04-30",8.8418,8.9392,8.8418,8.8418,369392.0],["1997-05-01",8.8418,8.9003,8.8418,8.9003,211610.0],["1997-05-02",8.9003,9.1145,8.8613,9.0366,512606.0],["1997-05-05",9.0561,9.1145,8.9976,9.0755,299514.0],["1997-05-06",9.095,9.1924,9.0561,9.1924,555817.0],["1997-05-07",9.134,9.1534,8.9197,8.9197,240747.0],["1997-05-08",8.9197,9.095,8.8808,8.9782,363466.0],["1997-05-09",8.9782,8.9976,8.9003,8.9489,128398.0],["1997-05-12",8.9392,9.134,8.9392,9.1242,266180.0],["1997-05-13",9.1534,9.1924,9.1145,9.1729,149387.0],["1997-05-14",9.1924,9.3482,9.1729,9.3287,324700.0],["1997-05-15",9.3092,9.4066,9.2703,9.3287,264945.0],["1997-05-16",9.3482,9.3677,9.3092,9.3287,217537.0],["1997-05-19",9.3677,9.3677,9.2313,9.2898,183955.0],["1997-05-20",9.2898,9.3092,9.1145,9.1729,296798.0],["1997-05-21",9.1729,9.2313,9.1534,9.1924,108151.0],["1997-05-22",9.1534,9.1924,9.1145,9.1729,161239.0],["1997-05-23",9.1534,9.2508,9.1534,9.2313,188400.0],["1997-05-27",9.2119,9.2508,9.1729,9.2313,133831.0],["1997-05-28",9.1924,9.3092,9.1924,9.2508,146424.0],["1997-05-29",9.2313,9.2898,9.2313,9.2898,25186.0],["1997-05-30",9.2119,9.3092,9.1924,9.3092,285193.0],["1997-06-02",9.3092,9.5429,9.3092,9.4748,452357.0],["1997-06-03",9.465,9.5819,9.465,9.504,209141.0],["1997-06-04",9.5235,9.5235,9.465,9.5235,66668.0],["1997-06-05",9.4845,9.543,9.4456,9.4456,132596.0],["1997-06-06",9.4456,9.6988,9.4456,9.6695,492852.0],["1997-06-09",9.6793,9.6793,9.5624,9.5624,185190.0],["1997-06-10",9.5624,9.6209,9.5235,9.5429,117287.0],["1997-06-11",9.6014,9.6209,9.543,9.6209,77286.0],["1997-06-12",9.6836,9.9188,9.6444,9.8404,354330.0],["1997-06-13",9.8404,10.0168,9.8404,9.9776,250871.0],["1997-06-16",10.1148,10.154,9.7228,9.86,301983.0],["1997-06-17",9.8796,9.9188,9.7228,9.8208,257538.0],["1997-06-18",9.8012,10.0364,9.7228,9.9972,221487.0],["1997-06-19",10.0364,10.2716,10.0364,10.1736,315687.0],["1997-06-20",10.154,10.3109,10.0756,10.2324,286057.0],["1997-06-23",10.3109,10.3501,10.1148,10.3501,300749.0],["1997-06-24",10.3501,10.4677,10.2324,10.4285,263217.0],["1997-06-25",10.4677,10.4677,10.2716,10.4285,214944.0],["1997-06-26",10.4285,10.4285,10.1932,10.3109,122472.0],["1997-06-27",10.3109,10.3109,10.1932,10.2324,83953.0],["1997-06-30",10.2716,10.3109,9.9188,9.9188,144201.0],["1997-07-01",9.9972,10.1148,9.762,10.0952,303465.0],["1997-07-02",10.1148,10.3893,10.0952,10.3893,209759.0],["1997-07-03",10.3893,10.6637,10.3893,10.5853,179387.0],["1997-07-07",10.5853,10.5853,10.3501,10.3893,121114.0],["1997-07-08",10.3501,10.5853,10.3501,10.4285,105929.0],["1997-07-09",10.4285,10.5069,10.1932,10.2716,120374.0],["1997-07-10",10.1932,10.4285,10.154,10.4285,200623.0],["1997-07-11",10.3501,10.5461,10.2912,10.4677,77903.0],["1997-07-14",10.5461,10.5461,10.3501,10.3697,299884.0],["1997-07-15",10.6637,10.6637,10.5461,10.6441,510260.0],["1997-07-16",10.5853,10.6245,10.5069,10.5853,262106.0],["1997-07-17",10.6245,10.6637,10.3893,10.5069,319268.0],["1997-07-18",10.5461,10.5461,10.3893,10.4285,404208.0],["1997-07-21",10.4285,10.4285,10.1932,10.3893,250130.0],["1997-07-22",10.3109,10.5853,10.3109,10.5461,219018.0],["1997-07-23",10.6245,10.6245,10.5069,10.5461,135929.0],["1997-07-24",10.5461,10.6245,10.5069,10.5461,93459.0],["1997-07-25",10.5853,10.7813,10.4677,10.7029,249389.0],["1997-07-28",10.6637,10.7421,10.5461,10.6049,136794.0],["1997-07-29",10.6245,10.7421,10.5461,10.6245,189758.0],["1997-07-30",10.5853,10.7813,10.5853,10.7813,134324.0],["1997-07-31",10.8205,11.0165,10.7029,10.9185,227043.0],["1997-08-01",10.8597,10.9773,10.5461,10.9381,433592.0],["1997-08-04",10.8695,10.9773,10.7421,10.8989,669400.0],["1997-08-05",10.8205,10.9773,10.8205,10.8989,327663.0],["1997-08-06",10.8597,11.0557,10.8597,10.9577,279760.0],["1997-08-07",10.9185,11.0165,10.8597,10.8597,209265.0],["1997-08-08",10.8205,10.8989,10.6637,10.6637,450012.0],["1997-08-11",10.7029,10.8205,10.6245,10.6245,100620.0],["1997-08-12",10.6637,10.8597,10.6637,10.6833,105805.0],["1997-08-13",10.7421,10.8989,10.6637,10.7813,148769.0],["1997-08-14",10.8205,10.9381,10.7421,10.8597,152597.0],["1997-08-15",10.7813,10.8597,10.7029,10.7029,304699.0],["1997-08-18",10.8205,10.8205,10.6245,10.6833,202598.0],["1997-08-19",10.7421,10.9577,10.7029,10.9577,203586.0],["1997-08-20",10.9381,11.0165,10.8205,10.9969,313341.0],["1997-08-21",11.0165,11.0165,10.8989,10.9773,73582.0],["1997-08-22",10.8205,10.9381,10.8205,10.8989,190128.0],["1997-08-25",10.8989,10.9773,10.6343,10.7029,612855.0],["1997-08-26",10.7813,10.8597,10.7029,10.7029,99509.0],["1997-08-27",10.7421,10.9773,10.7029,10.8989,212104.0],["1997-08-28",10.7813,10.8989,10.7029,10.8989,112349.0],["1997-08-29",10.7421,10.9773,10.7421,10.7421,171116.0],["1997-09-02",10.7421,11.0165,10.7421,10.9773,208524.0],["1997-09-03",10.9773,11.0165,10.9185,10.9969,278155.0],["1997-09-04",11.0165,11.291,10.9773,11.1538,292971.0],["1997-09-05",11.2126,11.3302,11.095,11.2714,253710.0],["1997-09-08",11.291,11.7222,11.2518,11.5654,194573.0],["1997-09-09",11.6438,11.683,11.5262,11.6046,138275.0],["1997-09-10",11.6046,11.6634,11.4086,11.487,271365.0],["1997-09-11",11.5107,11.6289,11.2741,11.2741,224080.0],["1997-09-12",11.353,11.6289,11.3135,11.6289,147905.0],["1997-09-15",11.6683,11.9049,11.6289,11.6289,176548.0],["1997-09-16",11.6289,11.826,11.6289,11.826,224450.0],["1997-09-17",11.826,11.9443,11.6289,11.9443,576558.0],["1997-09-18",11.9049,12.4567,11.9049,12.2991,439888.0],["1997-09-19",12.2991,12.2991,11.9443,12.1808,636436.0],["1997-09-22",12.1808,12.3779,12.1414,12.3385,147535.0],["1997-09-23",12.3779,12.3779,11.5106,11.5698,507421.0],["1997-09-24",11.6683,11.7866,11.5895,11.6486,578040.0],["1997-09-25",11.6486,11.6683,11.5501,11.6092,236673.0],["1997-09-26",11.5698,11.6683,11.5698,11.5895,132226.0],["1997-09-29",11.6289,11.7472,11.5895,11.6289,134942.0],["1997-09-30",11.6289,11.6683,11.5698,11.5895,198153.0],["1997-10-01",11.6289,11.9443,11.5895,11.826,382356.0],["1997-10-02",11.7866,12.4961,11.7866,12.4764,889529.0],["1997-10-03",12.6144,12.6932,12.1019,12.2202,360750.0],["1997-10-06",12.2596,12.4962,12.1414,12.2991,245809.0],["1997-10-07",12.299,12.3779,12.2202,12.2793,211981.0],["1997-10-08",12.299,12.3385,12.1808,12.2202,232846.0],["1997-10-09",12.2991,12.2991,12.1414,12.2005,111608.0],["1997-10-10",12.1414,12.2202,11.9443,11.9837,211610.0],["1997-10-13",12.0034,12.0625,11.9443,12.0625,46174.0],["1997-10-14",12.0625,12.2596,11.9443,11.9443,230253.0],["1997-10-15",11.8654,11.9443,11.6683,11.7866,357787.0],["1997-10-16",11.9049,12.0231,11.7866,11.8654,144078.0],["1997-10-17",11.8654,11.9837,11.826,11.9443,658289.0],["1997-10-20",11.9837,12.0822,11.8654,12.0231,123830.0],["1997-10-21",12.0034,12.3582,12.0034,12.2202,172474.0],["1997-10-22",12.2991,12.2991,12.1414,12.1808,82595.0],["1997-10-23",12.102,12.1414,11.826,12.102,124324.0],["1997-10-24",12.1808,12.3779,12.0625,12.102,180128.0],["1997-10-27",12.0625,12.2596,11.4712,11.5304,210252.0],["1997-10-28",11.3136,11.7472,11.2347,11.6683,295563.0],["1997-10-29",11.6289,11.9048,11.6289,11.9048,128398.0],["1997-10-30",11.5501,11.826,11.4318,11.5895,126300.0],["1997-10-31",11.7669,11.9048,11.5895,11.5895,140251.0],["1997-11-03",11.6289,11.895,11.6289,11.895,114818.0],["1997-11-04",11.826,12.0625,11.826,12.0428,188523.0],["1997-11-05",12.0625,12.3779,11.9837,12.2793,488161.0],["1997-11-06",12.3385,12.3385,11.9837,12.0231,406183.0],["1997-11-07",11.9443,11.9837,11.6289,11.6683,141979.0],["1997-11-10",11.6683,11.8654,11.6683,11.8654,135929.0],["1997-11-11",11.7866,11.9048,11.7866,11.9048,61113.0],["1997-11-12",11.7866,11.8851,11.6289,11.6289,100003.0],["1997-11-13",11.7472,11.7472,11.5501,11.7078,70990.0],["1997-11-14",11.6289,11.826,11.5107,11.5501,156053.0],["1997-11-17",11.5895,12.0625,11.5895,11.9246,258649.0],["1997-11-18",12.0625,12.0625,11.826,11.895,91113.0],["1997-11-19",11.9837,12.1414,11.826,12.0625,219512.0],["1997-11-20",12.2202,12.3976,12.1808,12.2202,669400.0],["1997-11-21",12.2596,12.2596,12.0231,12.2202,634708.0],["1997-11-24",12.2202,12.2202,11.9049,11.9837,91484.0],["1997-11-25",11.9443,12.4173,11.8851,12.2991,292600.0],["1997-11-26",12.4173,12.437,12.299,12.4173,379269.0],["1997-11-28",12.3385,12.4764,12.1808,12.1808,102966.0],["1997-12-01",12.3779,12.8509,12.2202,12.7721,550879.0],["1997-12-02",12.7721,13.0086,12.6933,12.7721,250007.0],["1997-12-03",12.8903,12.9298,12.6932,12.8509,345318.0],["1997-12-04",12.9298,13.0875,12.7721,12.8115,268526.0],["1997-12-05",12.7327,13.4028,12.6933,13.4028,496803.0],["1997-12-08",13.4028,13.7576,13.2057,13.4028,553718.0],["1997-12-09",13.2846,13.4028,13.0677,13.0677,237414.0],["1997-12-10",13.1663,13.2451,12.9298,13.1663,465321.0],["1997-12-11",13.0712,13.3881,12.992,13.2297,157288.0],["1997-12-12",13.2297,13.3881,13.2297,13.2693,275810.0],["1997-12-15",13.3881,13.5862,13.2297,13.5862,190869.0],["1997-12-16",13.5862,14.2595,13.4673,14.1803,823849.0],["1997-12-17",14.1803,14.1803,13.8634,13.9426,411492.0],["1997-12-18",13.9228,13.9823,13.2297,13.5465,445938.0],["1997-12-19",13.3881,13.4673,12.9128,13.3485,357170.0],["1997-12-22",13.3089,13.6456,13.2693,13.3881,256673.0],["1997-12-23",13.3881,13.4673,13.1108,13.3089,143461.0],["1997-12-24",13.3881,13.3881,13.0712,13.0712,81977.0],["1997-12-26",13.0514,13.1504,12.9128,12.992,109386.0],["1997-12-29",13.1504,13.3881,13.0316,13.3089,218277.0],["1997-12-30",13.2693,13.4277,13.2297,13.3683,226673.0],["1997-12-31",13.3485,13.5862,13.3089,13.3683,242105.0],["1998-01-02",13.3089,13.5664,13.3089,13.4871,333836.0],["1998-01-05",13.4673,13.7842,13.3881,13.7842,338898.0],["1998-01-06",13.7842,13.7842,13.3485,13.3485,332725.0],["1998-01-07",13.2693,13.3089,12.9524,13.0712,348651.0],["1998-01-08",13.1108,13.1108,12.5167,12.8138,445814.0],["1998-01-09",12.8336,12.8732,12.3583,12.5959,459765.0],["1998-01-12",12.3186,12.5563,12.1998,12.3979,441246.0],["1998-01-13",12.5167,12.6751,12.081,12.081,359392.0],["1998-01-14",12.2394,12.7147,12.1602,12.5563,521125.0],["1998-01-15",12.7147,12.7543,12.4375,12.5365,223216.0],["1998-01-16",12.5959,12.7147,12.4375,12.7147,521001.0],["1998-01-20",12.794,12.794,12.5563,12.6751,116546.0],["1998-01-21",12.7147,12.7147,12.4771,12.6157,204326.0],["1998-01-22",12.5959,12.6355,12.4969,12.5563,96299.0],["1998-01-23",12.6355,12.6751,12.1206,12.2394,258155.0],["1998-01-26",12.279,12.3186,12.1602,12.2889,214573.0],["1998-01-27",12.1998,12.4375,12.1998,12.3781,136794.0],["1998-01-28",12.3583,12.5959,12.3583,12.5959,160251.0],["1998-01-29",12.5959,12.794,12.4375,12.5167,262476.0],["1998-01-30",12.5563,12.893,12.3979,12.3979,354701.0],["1998-02-02",12.5167,12.9722,12.4771,12.8336,254821.0],["1998-02-03",12.9128,13.0316,12.7147,12.9524,302354.0],["1998-02-04",13.0316,13.0316,12.9128,13.0316,108768.0],["1998-02-05",13.0316,13.0712,12.8336,13.0514,121978.0],["1998-02-06",13.1504,13.2297,12.8336,12.8336,272229.0],["1998-02-09",12.6751,12.8336,12.3186,12.3979,550508.0],["1998-02-10",12.4771,12.6751,12.4375,12.5365,542483.0],["1998-02-11",12.5563,12.5563,12.3583,12.3583,480877.0],["1998-02-12",12.3582,12.4375,12.0414,12.18,591744.0],["1998-02-13",12.1206,12.1998,12.0414,12.0414,400875.0],["1998-02-17",12.1008,12.18,11.9622,12.0216,648659.0],["1998-02-18",12.0414,12.279,12.0018,12.2394,458901.0],["1998-02-19",12.2988,12.2988,12.1602,12.2196,271365.0],["1998-02-20",12.1998,12.4375,12.18,12.3781,1555596.0],["1998-02-23",12.3781,12.5959,12.3582,12.3781,638412.0],["1998-02-24",12.3384,12.5959,12.3186,12.5563,379146.0],["1998-02-25",12.6355,12.6751,12.4771,12.6355,475938.0],["1998-02-26",12.6751,12.6751,12.5167,12.5959,273587.0],["1998-02-27",12.5563,12.6751,12.4771,12.5959,269390.0],["1998-03-02",12.6751,12.7345,12.5959,12.6652,572114.0],["1998-03-03",12.6751,13.0712,12.5959,13.0514,765946.0],["1998-03-04",13.0316,13.0712,12.794,12.9128,323712.0],["1998-03-05",12.794,12.9524,12.7147,12.9128,376183.0],["1998-03-06",12.794,13.0712,12.794,13.0712,1076942.0],["1998-03-09",13.0118,13.0514,12.8336,12.9128,216672.0],["1998-03-10",12.992,13.091,12.893,13.0712,475568.0],["1998-03-11",13.0712,13.0712,12.9524,13.0118,295934.0],["1998-03-12",12.9128,13.0514,12.9128,12.9524,360380.0],["1998-03-13",12.992,13.0712,12.8336,12.9128,262106.0],["1998-03-16",12.9524,13.2297,12.893,13.1901,447543.0],["1998-03-17",13.1504,13.2297,13.0514,13.1901,642115.0],["1998-03-18",13.1837,13.2235,13.1439,13.2235,286427.0],["1998-03-19",13.2434,13.2434,13.1837,13.2235,129756.0],["1998-03-20",13.2633,13.2633,13.1439,13.2434,294082.0],["1998-03-23",13.1837,13.2633,13.1638,13.1837,223092.0],["1998-03-24",13.2036,13.2235,13.1638,13.1936,210623.0],["1998-03-25",13.2036,13.3828,13.1837,13.343,516433.0],["1998-03-26",13.343,13.3828,13.2235,13.3828,310996.0],["1998-03-27",13.3828,13.3828,13.1837,13.2036,235438.0],["1998-03-30",13.2434,13.3032,13.1837,13.2235,189511.0],["1998-03-31",13.1837,13.3629,13.1837,13.3629,407665.0],["1998-04-01",13.3828,13.3828,13.2434,13.2833,356306.0],["1998-04-02",13.3032,13.4824,13.3032,13.4027,486309.0],["1998-04-03",13.4227,13.582,13.3032,13.343,203462.0],["1998-04-06",13.343,13.5222,13.343,13.3828,407541.0],["1998-04-07",13.3828,13.3828,13.2235,13.2434,250253.0],["1998-04-08",13.2235,13.2633,13.0642,13.0642,302847.0],["1998-04-09",13.104,13.2434,13.104,13.1439,448036.0],["1998-04-13",13.2036,13.5422,13.2036,13.343,645696.0],["1998-04-14",13.343,13.4625,13.2434,13.4625,457913.0],["1998-04-15",13.4625,13.7811,13.4227,13.7413,702487.0],["1998-04-16",13.7811,13.7811,13.5621,13.582,540138.0],["1998-04-17",13.5421,13.7214,13.5023,13.7015,251118.0],["1998-04-20",13.7015,13.7015,13.5222,13.582,146177.0],["1998-04-21",13.7015,13.7413,13.5023,13.7015,185931.0],["1998-04-22",13.6218,14.5379,13.6218,14.2193,953852.0],["1998-04-23",14.2193,14.4383,14.1197,14.4184,491000.0],["1998-04-24",14.2989,14.5379,14.279,14.3388,652610.0],["1998-04-27",14.1993,14.1993,13.4227,13.821,476926.0],["1998-04-28",13.7612,13.9006,13.7015,13.8608,461370.0],["1998-04-29",13.8608,14.2193,13.7811,14.1396,661746.0],["1998-04-30",14.2989,14.2989,13.821,13.9006,314453.0],["1998-05-01",13.9405,13.9604,13.821,13.9405,91731.0],["1998-05-04",13.7811,13.9405,13.7811,13.7811,211487.0],["1998-05-05",13.7015,13.8409,13.5422,13.5621,180622.0],["1998-05-06",13.7811,13.9006,13.6616,13.7612,660017.0],["1998-05-07",13.7413,13.7811,13.5422,13.6218,263093.0],["1998-05-08",13.5422,13.9405,13.5422,13.8608,413344.0],["1998-05-11",13.801,13.9604,13.6816,13.7015,114818.0],["1998-05-12",13.7811,13.8409,13.5422,13.8409,754217.0],["1998-05-13",13.821,13.9405,13.7015,13.7612,447789.0],["1998-05-14",13.7811,13.8409,13.582,13.7612,346429.0],["1998-05-15",13.7015,13.7811,13.5222,13.5422,251611.0],["1998-05-18",13.4625,13.6218,13.4227,13.5023,223833.0],["1998-05-19",13.5023,13.582,13.3828,13.5422,499272.0],["1998-05-20",13.5422,13.7811,13.5023,13.6915,166177.0],["1998-05-21",13.6218,13.7214,13.4625,13.582,171362.0],["1998-05-22",13.5422,13.6616,13.4326,13.4426,664832.0],["1998-05-26",13.5023,13.7015,13.1439,13.2036,478531.0],["1998-05-27",13.0642,13.2235,12.9845,13.0244,272970.0],["1998-05-28",12.9845,13.1439,12.9845,13.0841,220006.0],["1998-05-29",13.1439,13.2633,13.0642,13.104,962618.0],["1998-06-01",13.0244,13.104,12.8451,12.9049,96793.0],["1998-06-02",12.9049,13.0642,12.9049,12.9746,417418.0],["1998-06-03",12.9447,13.0642,12.865,13.0044,163708.0],["1998-06-04",13.0044,13.0443,12.7057,13.0443,482482.0],["1998-06-05",12.9845,13.0642,12.9447,13.0044,196672.0],["1998-06-08",13.104,13.1439,12.9447,12.9646,185931.0],["1998-06-09",12.9646,13.0443,12.8252,12.9845,112102.0],["1998-06-10",12.7854,13.0044,12.7854,12.8252,156547.0],["1998-06-11",12.8252,12.9447,12.7456,12.8053,142843.0],["1998-06-12",12.7854,12.865,12.5862,12.6659,228401.0],["1998-06-15",12.7196,12.7196,12.3791,12.3991,541866.0],["1998-06-16",12.5794,12.5794,12.319,12.3891,413961.0],["1998-06-17",12.359,12.9199,12.359,12.8598,393220.0],["1998-06-18",12.7396,12.8999,12.6995,12.7897,662363.0],["1998-06-19",12.7596,12.8398,12.7196,12.7396,400504.0],["1998-06-22",12.7396,12.7797,12.6595,12.7596,378652.0],["1998-06-23",12.7396,12.7797,12.5794,12.6995,589768.0],["1998-06-24",12.7396,12.8197,12.5794,12.6995,623843.0],["1998-06-25",12.6194,12.8197,12.5193,12.7196,511495.0],["1998-06-26",12.7396,12.8598,12.7396,12.8598,502976.0],["1998-06-29",12.8197,13.0601,12.7797,13.0501,241982.0],["1998-06-30",13.1402,13.3005,13.1002,13.1603,622115.0],["1998-07-01",13.1803,13.3806,13.1202,13.3606,731994.0],["1998-07-02",13.3405,13.3806,13.2404,13.3005,287538.0],["1998-07-06",13.3005,13.3806,13.2204,13.2204,250500.0],["1998-07-07",13.2203,13.3405,13.1603,13.2003,178894.0],["1998-07-08",13.3005,13.4006,13.1803,13.3205,223463.0],["1998-07-09",13.3405,13.4207,13.2804,13.4207,315687.0],["1998-07-10",13.3606,13.5008,13.3606,13.4607,426060.0],["1998-07-13",13.5008,13.7011,13.3005,13.3405,250130.0],["1998-07-14",13.2604,13.5008,13.2604,13.5008,255315.0],["1998-07-15",13.3806,13.5809,13.3405,13.4006,182350.0],["1998-07-16",13.3205,13.5208,13.3005,13.4607,253957.0],["1998-07-17",13.4808,13.641,13.4607,13.4808,282970.0],["1998-07-20",13.4607,13.7011,13.4407,13.6811,451617.0],["1998-07-21",13.6811,13.7211,13.4207,13.4207,393467.0],["1998-07-22",13.3806,13.4207,13.0601,13.2604,343713.0],["1998-07-23",13.1402,13.2804,13.0601,13.1202,192227.0],["1998-07-24",13.1402,13.2203,12.8598,12.9399,188030.0],["1998-07-27",12.8598,12.9399,12.6595,12.9299,196548.0],["1998-07-28",13.02,13.0601,12.7196,12.9399,236673.0],["1998-07-29",12.9199,13.0601,12.8999,12.98,262599.0],["1998-07-30",13.02,13.3405,12.9399,13.3005,297662.0],["1998-07-31",13.2804,13.5809,12.9399,12.98,1838196.0],["1998-08-03",13.0,13.0601,12.6194,13.0401,479025.0],["1998-08-04",12.98,13.1002,12.4191,12.4992,731994.0],["1998-08-05",12.4191,12.4191,12.0185,12.1387,747674.0],["1998-08-06",12.0385,12.4391,11.9384,12.319,1013977.0],["1998-08-07",12.4191,12.5193,12.1787,12.339,646930.0],["1998-08-10",12.2589,12.339,12.0986,12.1788,475198.0],["1998-08-11",12.0185,12.0986,11.6579,12.0385,357787.0],["1998-08-12",12.0986,12.0986,11.9384,12.0185,564089.0],["1998-08-13",11.9985,12.0385,11.698,12.0185,708290.0],["1998-08-14",11.9985,12.2188,11.9183,12.0586,951136.0],["1998-08-17",12.1387,12.1787,11.9584,11.9784,569521.0],["1998-08-18",12.0786,12.4792,11.9784,12.4792,382356.0],["1998-08-19",12.4992,12.4992,12.1787,12.2088,331120.0],["1998-08-20",12.1787,12.2589,11.8583,11.8983,258278.0],["1998-08-21",11.8783,11.8783,11.3374,11.718,373467.0],["1998-08-24",11.718,11.9384,11.6179,11.7781,155313.0],["1998-08-25",11.7781,12.0986,11.718,11.8182,410134.0],["1998-08-26",12.9399,13.1002,12.5193,12.7596,6154975.0],["1998-08-27",12.5393,12.6995,10.9368,11.057,24194209.0],["1998-08-28",11.5378,11.6179,11.0971,11.2974,3381446.0],["1998-08-31",11.3775,11.4977,10.9769,11.0971,1590659.0],["1998-09-01",10.8968,10.9368,10.4561,10.9368,1882888.0],["1998-09-02",10.9168,11.017,10.6364,10.8968,2402285.0],["1998-09-03",10.7766,10.9218,10.6965,10.8367,914962.0],["1998-09-04",10.8767,10.9368,10.6163,10.8968,1302750.0],["1998-09-08",11.1371,11.5378,10.9769,11.4977,697549.0],["1998-09-09",11.5378,11.5378,10.8167,10.9368,623226.0],["1998-09-10",10.9368,10.9368,10.5362,10.8767,700759.0],["1998-09-11",10.8567,11.4176,10.4962,11.3775,751131.0],["1998-09-14",11.4977,11.9784,11.3775,11.3975,1184475.0],["1998-09-15",11.2903,11.3306,11.0887,11.25,1119535.0],["1998-09-16",11.2903,11.6935,11.25,11.6935,831750.0],["1998-09-17",11.5725,11.5725,11.1794,11.2096,271242.0],["1998-09-18",11.2903,11.4113,11.008,11.2096,1283861.0],["1998-09-21",10.9677,11.4919,10.8467,11.4919,390751.0],["1998-09-22",11.5322,11.5322,11.2096,11.4314,370010.0],["1998-09-23",11.4516,11.7742,11.2903,11.7742,639152.0],["1998-09-24",11.6532,11.6935,11.0887,11.2298,392232.0],["1998-09-25",11.1088,11.6733,11.0887,11.5524,322971.0],["1998-09-28",11.754,11.7943,11.4516,11.6129,481741.0],["1998-09-29",11.6129,11.7943,11.5322,11.6129,655943.0],["1998-09-30",11.6129,11.7338,11.4516,11.6935,540384.0],["1998-10-01",11.4919,11.6532,11.1693,11.1693,825083.0],["1998-10-02",11.2096,11.4113,11.0887,11.3306,691993.0],["1998-10-05",11.1895,11.3306,10.9072,11.2701,476309.0],["1998-10-06",11.4919,11.6129,10.9475,11.129,336058.0],["1998-10-07",11.129,11.129,10.4838,10.6653,539026.0],["1998-10-08",10.4234,10.4234,9.3145,9.758,1419049.0],["1998-10-09",10.0403,10.1613,9.5766,9.9193,2403272.0],["1998-10-12",10.2419,10.4637,10.1411,10.3427,475691.0],["1998-10-13",10.3629,10.4838,10.2016,10.4032,931629.0],["1998-10-14",10.4234,11.0282,10.3629,10.8064,1587572.0],["1998-10-15",10.9274,11.5524,10.8064,11.4617,764835.0],["1998-10-16",11.6935,11.7742,11.3911,11.6129,612485.0],["1998-10-19",11.6129,11.7943,11.4717,11.7137,180869.0],["1998-10-20",11.6935,11.9758,11.6129,11.8145,808540.0],["1998-10-21",11.8951,11.9556,11.8145,11.9354,633473.0],["1998-10-22",11.8548,11.9556,11.7742,11.9153,1603498.0],["1998-10-23",11.8346,11.875,11.7338,11.7338,747180.0],["1998-10-26",11.7338,11.9556,11.7338,11.9354,1100276.0],["1998-10-27",11.9354,11.9354,11.6431,11.7742,500136.0],["1998-10-28",11.6129,11.9354,11.6129,11.8346,447666.0],["1998-10-29",11.8145,11.8951,11.754,11.875,234204.0],["1998-10-30",11.875,11.9556,11.8346,11.9354,545446.0],["1998-11-02",11.9153,12.1572,11.8951,11.9758,501371.0],["1998-11-03",12.0161,12.258,12.0161,12.1371,449271.0],["1998-11-04",12.2177,12.3387,12.1774,12.3387,1034842.0],["1998-11-05",12.2782,12.6008,12.258,12.5604,703969.0],["1998-11-06",12.5,12.5806,12.4193,12.4798,354330.0],["1998-11-09",12.4596,12.7419,12.4596,12.5604,583102.0],["1998-11-10",12.5,12.6612,12.4596,12.5806,802613.0],["1998-11-11",12.5403,12.6613,12.4798,12.5201,748044.0],["1998-11-12",12.5201,12.6209,12.4395,12.5907,753723.0],["1998-11-13",12.5201,12.7016,12.5,12.5907,612732.0],["1998-11-16",12.5806,12.7217,12.5,12.6209,505322.0],["1998-11-17",12.6008,12.9838,12.6008,12.883,911876.0],["1998-11-18",12.7822,12.9032,12.7419,12.8225,1250526.0],["1998-11-19",12.8225,12.9233,12.8225,12.883,625325.0],["1998-11-20",13.004,13.1854,12.9032,13.1048,550014.0],["1998-11-23",13.0846,13.1854,13.0645,13.125,728908.0],["1998-11-24",13.125,13.1854,13.0846,13.1048,663598.0],["1998-11-25",13.1048,13.125,12.9435,13.0242,531866.0],["1998-11-27",13.0242,13.1451,13.0242,13.0846,136547.0],["1998-11-30",13.004,13.0846,12.5,12.5,402850.0],["1998-12-01",12.4596,12.5201,12.379,12.4395,311119.0],["1998-12-02",12.379,12.6008,12.379,12.5403,385566.0],["1998-12-03",12.5,12.6209,12.2782,12.3185,236179.0],["1998-12-04",12.379,12.9637,12.3387,12.8629,669400.0],["1998-12-07",12.8225,12.9838,12.6209,12.6612,304699.0],["1998-12-08",12.5806,12.6613,12.258,12.258,316305.0],["1998-12-09",12.2782,12.5,12.2782,12.4596,213462.0],["1998-12-10",12.4798,12.4798,12.258,12.2782,196795.0],["1998-12-11",12.258,12.4193,12.0363,12.3992,310749.0],["1998-12-14",12.258,12.3387,12.0967,12.1774,248772.0],["1998-12-15",12.252,12.4549,12.0492,12.4549,401986.0],["1998-12-16",12.3737,12.4244,12.2317,12.3129,219512.0],["1998-12-17",12.3534,12.82,12.3129,12.82,563595.0],["1998-12-18",12.9011,12.9214,12.6983,12.8606,664462.0],["1998-12-21",12.8606,12.8606,12.536,12.5563,589522.0],["1998-12-22",12.5563,12.6983,12.394,12.6577,187906.0],["1998-12-23",12.6983,12.8606,12.4752,12.8403,615325.0],["1998-12-24",12.7997,12.8606,12.7186,12.7794,219512.0],["1998-12-28",12.7389,13.0026,12.7389,12.8809,374084.0],["1998-12-29",12.9011,13.0229,12.8606,12.962,371368.0],["1998-12-30",12.9417,13.0026,12.9417,13.0026,560261.0],["1998-12-31",12.9417,13.104,12.9417,13.0837,520754.0],["1999-01-04",13.104,13.246,13.0634,13.2257,1029656.0],["1999-01-05",13.246,13.3271,13.1851,13.2764,859529.0],["1999-01-06",13.2663,13.5097,13.2663,13.4488,760267.0],["1999-01-07",13.3068,13.3068,13.0228,13.0634,623843.0],["1999-01-08",13.0634,13.2257,12.8606,12.9417,551372.0],["1999-01-11",12.9011,13.0736,12.8403,12.9823,850022.0],["1999-01-12",12.962,13.0634,12.7794,12.8301,520631.0],["1999-01-13",12.6577,12.8251,12.4143,12.6374,381862.0],["1999-01-14",12.7389,12.7997,12.1709,12.252,403591.0],["1999-01-15",12.3129,13.1446,12.3129,12.9823,1103732.0],["1999-01-19",12.9823,13.0634,12.4549,12.5969,540878.0],["1999-01-20",12.6172,12.7794,12.394,12.6983,567052.0],["1999-01-21",12.6577,12.8606,12.536,12.7592,450012.0],["1999-01-22",12.5766,12.6577,12.252,12.3129,530755.0],["1999-01-25",12.4549,12.4549,12.1709,12.1709,419641.0],["1999-01-26",12.2317,12.5157,12.1912,12.4752,442728.0],["1999-01-27",12.4143,12.536,11.9883,12.0086,433221.0],["1999-01-28",12.0898,12.6172,12.0492,12.2216,417418.0],["1999-01-29",12.4346,12.4752,12.0289,12.4549,495568.0],["1999-02-01",12.4954,12.4954,12.0289,12.1506,323465.0],["1999-02-02",12.0289,12.1303,11.968,12.0796,314206.0],["1999-02-03",12.0492,12.3129,12.0086,12.2825,417789.0],["1999-02-04",12.3129,12.4143,11.7043,11.8463,540384.0],["1999-02-05",11.8869,12.4549,11.5015,11.7652,480012.0],["1999-02-08",11.8463,11.9072,11.5623,11.5826,447172.0],["1999-02-09",11.6435,11.9173,11.4812,11.7551,689154.0],["1999-02-10",11.8261,11.8869,11.6232,11.7449,439888.0],["1999-02-11",11.8058,12.0492,11.6029,12.0188,440382.0],["1999-02-12",12.0086,12.0188,11.6638,11.7348,493099.0],["1999-02-16",11.7246,12.2115,11.7246,12.0695,521742.0],["1999-02-17",11.9275,12.0897,11.684,11.7043,442851.0],["1999-02-18",11.7449,11.9275,11.6435,11.8463,651992.0],["1999-02-19",11.8666,11.9478,11.7246,11.7652,571620.0],["1999-02-22",11.7246,11.968,11.7246,11.9275,821379.0],["1999-02-23",11.968,12.1912,11.9275,12.1506,841133.0],["1999-02-24",12.1303,12.2926,11.9072,11.968,752859.0],["1999-02-25",11.8869,12.2317,11.8869,12.0695,1075090.0],["1999-02-26",12.1709,12.3332,12.0086,12.3332,1072250.0],["1999-03-01",12.3129,12.394,12.1912,12.3433,1020150.0],["1999-03-02",12.3737,12.3737,12.2115,12.2317,574583.0],["1999-03-03",12.2115,12.4143,12.0898,12.2115,1437074.0],["1999-03-04",12.1303,12.3535,12.0492,12.3433,347293.0],["1999-03-05",12.3535,12.4346,12.3535,12.4143,551619.0],["1999-03-08",12.4346,12.4346,12.1709,12.252,456925.0],["1999-03-09",12.2115,12.3535,11.9883,12.2317,492482.0],["1999-03-10",12.1709,12.4346,12.0898,12.394,382232.0],["1999-03-11",12.394,12.5157,12.252,12.4042,448407.0],["1999-03-12",12.4143,12.4143,12.2926,12.2926,328651.0],["1999-03-15",12.2926,12.5766,12.252,12.4549,563225.0],["1999-03-16",12.5366,12.5978,12.3936,12.414,408776.0],["1999-03-17",12.414,12.414,11.924,11.9955,562484.0],["1999-03-18",12.0057,12.4549,11.924,12.2915,646313.0],["1999-03-19",12.414,12.5774,12.1078,12.1282,755946.0],["1999-03-22",12.0874,12.312,12.0261,12.1894,269019.0],["1999-03-23",12.1894,12.1894,11.7198,11.9853,423344.0],["1999-03-24",12.0261,12.0874,11.7607,11.9036,394702.0],["1999-03-25",11.8628,11.8832,11.679,11.7811,347663.0],["1999-03-26",11.8015,11.8015,11.5565,11.5973,361367.0],["1999-03-29",11.5973,11.8423,11.5973,11.6586,603472.0],["1999-03-30",11.6177,11.679,11.5361,11.5565,540138.0],["1999-03-31",11.679,11.7811,11.2911,11.3115,541372.0],["1999-04-01",11.3931,11.4136,11.2298,11.3421,926320.0],["1999-04-05",11.5361,11.5361,11.3319,11.4238,774958.0],["1999-04-06",11.3931,11.434,11.3523,11.4238,538656.0],["1999-04-07",11.434,11.8015,11.3931,11.7607,571126.0],["1999-04-08",11.7607,11.8832,11.4748,11.5973,668536.0],["1999-04-09",11.5973,11.6177,11.4544,11.5667,348775.0],["1999-04-12",11.5565,11.8423,11.4544,11.8015,510631.0],["1999-04-13",11.7811,11.8628,11.4544,11.4748,297415.0],["1999-04-14",11.5157,11.6586,11.4952,11.5973,622609.0],["1999-04-15",11.6382,11.7607,11.3523,11.5973,363343.0],["1999-04-16",11.5361,11.7403,11.3932,11.6382,502235.0],["1999-04-19",11.5973,12.1486,11.5973,12.118,746563.0],["1999-04-20",12.0057,12.2099,12.0057,12.1486,459148.0],["1999-04-21",12.0465,12.2915,12.0465,12.1282,580756.0],["1999-04-22",12.1078,12.2711,12.0874,12.1486,551866.0],["1999-04-23",12.169,12.2303,12.1078,12.169,280625.0],["1999-04-26",12.169,12.2303,12.1282,12.1894,397418.0],["1999-04-27",12.1894,12.2915,12.169,12.169,362232.0],["1999-04-28",12.1486,12.2507,12.1486,12.2507,298403.0],["1999-04-29",12.2099,12.4753,12.2099,12.3528,734217.0],["1999-04-30",12.3732,12.4753,12.2711,12.3324,897184.0],["1999-05-03",12.2915,12.5978,12.2711,12.5468,621127.0],["1999-05-04",12.4753,12.5978,12.4753,12.5774,861874.0],["1999-05-05",12.557,12.6999,12.414,12.6999,828170.0],["1999-05-06",12.5774,12.6999,12.3732,12.6897,657548.0],["1999-05-07",12.6386,12.7816,12.5774,12.7816,468531.0],["1999-05-10",12.6795,12.6999,12.3324,12.3732,401368.0],["1999-05-11",12.414,12.7203,12.414,12.5774,639276.0],["1999-05-12",12.5978,12.5978,12.3528,12.557,494581.0],["1999-05-13",12.557,12.7816,12.4753,12.6182,588904.0],["1999-05-14",12.5774,12.6999,12.414,12.4855,545817.0],["1999-05-17",12.4549,12.4957,12.312,12.3936,287785.0],["1999-05-18",12.3528,12.4549,12.169,12.3528,591250.0],["1999-05-19",12.3324,12.5774,12.312,12.3324,542360.0],["1999-05-20",12.3119,12.3936,12.169,12.2099,669647.0],["1999-05-21",12.169,12.4549,12.169,12.4345,276550.0],["1999-05-24",12.4549,12.4549,12.1078,12.2303,536804.0],["1999-05-25",12.1282,12.414,12.1078,12.1894,441246.0],["1999-05-26",12.1894,12.414,12.1894,12.3528,496309.0],["1999-05-27",12.2915,12.312,11.924,11.924,528779.0],["1999-05-28",11.924,12.3936,11.924,12.3732,692117.0],["1999-06-01",12.3732,12.414,11.8423,11.9444,563718.0],["1999-06-02",11.9648,12.2507,11.924,12.2099,452728.0],["1999-06-03",12.2507,12.3732,12.169,12.363,310008.0],["1999-06-04",12.2915,12.5365,12.2915,12.4753,633103.0],["1999-06-07",12.4957,12.6591,12.4549,12.5366,710265.0],["1999-06-08",12.5161,12.557,12.3528,12.3936,449271.0],["1999-06-09",12.3732,12.4957,12.3732,12.4855,525816.0],["1999-06-10",12.414,12.4345,12.2099,12.2711,702611.0],["1999-06-11",12.2711,12.414,12.0874,12.1894,408653.0],["1999-06-14",12.1486,12.2507,12.0874,12.2507,210252.0],["1999-06-15",12.2713,12.4563,12.1685,12.3329,334700.0],["1999-06-16",12.4151,12.5796,12.374,12.4974,356429.0],["1999-06-17",12.5796,12.6824,12.4562,12.6618,249389.0],["1999-06-18",12.2713,12.6412,12.2713,12.374,1023730.0],["1999-06-21",12.4974,12.5796,12.374,12.4151,316181.0],["1999-06-22",12.4151,12.5796,12.2713,12.4974,379146.0],["1999-06-23",12.374,12.4974,12.3535,12.4357,246179.0],["1999-06-24",12.374,12.4151,12.1685,12.3329,310132.0],["1999-06-25",12.374,12.5179,12.3124,12.4562,379022.0],["1999-06-28",12.4768,12.5179,12.3329,12.4974,831627.0],["1999-06-29",12.4768,12.744,12.4562,12.6618,400751.0],["1999-06-30",12.6618,12.6618,12.3329,12.6412,601497.0],["1999-07-01",12.5796,12.7851,12.4357,12.7646,548409.0],["1999-07-02",12.7235,12.744,12.4562,12.6207,338280.0],["1999-07-06",12.5179,12.6618,12.4151,12.6412,290872.0],["1999-07-07",12.6207,12.8262,12.4974,12.8057,358528.0],["1999-07-08",12.7029,12.7029,12.5179,12.5179,225315.0],["1999-07-09",12.6207,12.6618,12.5179,12.5487,128151.0],["1999-07-12",12.5796,12.5796,12.374,12.3946,232722.0],["1999-07-13",12.374,12.4151,12.0246,12.2301,311119.0],["1999-07-14",12.3329,12.374,11.8602,12.0863,466432.0],["1999-07-15",12.189,12.2301,12.0863,12.0965,392109.0],["1999-07-16",12.1377,12.1685,11.9835,12.1171,353960.0],["1999-07-19",12.0451,12.1685,12.0451,12.1582,240377.0],["1999-07-20",12.004,12.0863,11.9629,12.004,287909.0],["1999-07-21",12.004,12.2507,11.9835,12.0452,357170.0],["1999-07-22",12.1274,12.2713,12.1068,12.1171,530508.0],["1999-07-23",12.1068,12.1685,12.0452,12.0452,228278.0],["1999-07-26",12.004,12.1685,11.9424,11.9835,182597.0],["1999-07-27",12.0451,12.1479,11.9835,12.0863,244821.0],["1999-07-28",12.0451,12.0657,11.8601,11.8601,191486.0],["1999-07-29",11.8602,11.8704,11.6752,11.7574,462234.0],["1999-07-30",11.7163,11.7779,11.5929,11.6957,452975.0],["1999-08-02",11.7163,11.9629,11.6752,11.7163,645943.0],["1999-08-03",11.7985,11.9013,11.6957,11.7368,637918.0],["1999-08-04",11.6957,11.9424,11.6957,11.819,882245.0],["1999-08-05",11.8396,11.8807,11.7163,11.7368,764464.0],["1999-08-06",11.7163,11.7779,11.6752,11.6752,369886.0],["1999-08-09",11.7368,11.7368,11.4285,11.4491,499766.0],["1999-08-10",11.3874,11.4696,11.2435,11.4079,379640.0],["1999-08-11",11.4388,11.9835,11.3874,11.9321,1086571.0],["1999-08-12",11.9372,11.9424,11.6752,11.6854,511371.0],["1999-08-13",11.6957,11.9218,11.6957,11.9218,388899.0],["1999-08-16",11.8807,11.9013,11.6752,11.7163,271859.0],["1999-08-17",11.7779,11.9013,11.7574,11.891,302724.0],["1999-08-18",11.9629,11.9629,11.6752,11.9424,413838.0],["1999-08-19",11.9424,12.004,11.8396,11.8807,449888.0],["1999-08-20",11.9218,12.1685,11.9013,12.0965,537298.0],["1999-08-23",12.0246,12.2096,12.0246,12.1685,779526.0],["1999-08-24",12.1479,12.1685,12.0863,12.1582,1490162.0],["1999-08-25",12.1274,12.1685,12.0452,12.0657,689894.0],["1999-08-26",12.0863,12.1479,12.0657,12.0657,406307.0],["1999-08-27",12.0863,12.1274,12.0657,12.1068,1028916.0],["1999-08-30",12.1274,12.1479,11.3052,11.3052,436431.0],["1999-08-31",11.3257,11.6341,11.3052,11.6135,542607.0],["1999-09-01",11.5724,11.8602,11.5518,11.7882,561743.0],["1999-09-02",11.7574,11.7574,11.4491,11.4902,937185.0],["1999-09-03",11.5518,11.7574,11.5518,11.7471,1448186.0],["1999-09-07",11.7779,11.7985,11.5724,11.6752,1196327.0],["1999-09-08",11.6546,11.6752,11.4902,11.5929,545693.0],["1999-09-09",11.4902,11.5724,11.3668,11.5107,300995.0],["1999-09-10",11.5313,11.5724,11.3874,11.4285,171733.0],["1999-09-13",11.4285,11.4906,11.3043,11.4492,350503.0],["1999-09-14",11.3043,11.3043,10.973,11.0144,708043.0],["1999-09-15",11.2422,11.5734,11.0972,11.1387,1041755.0],["1999-09-16",11.1593,11.2629,10.973,10.973,346676.0],["1999-09-17",11.0351,11.1594,10.414,10.6211,1904371.0],["1999-09-20",10.6211,10.6832,10.2691,10.5175,1099411.0],["1999-09-21",10.4347,10.5589,10.2898,10.3519,1086448.0],["1999-09-22",10.4347,10.4761,10.3312,10.3726,1118177.0],["1999-09-23",10.4347,10.4347,10.1242,10.1242,618041.0],["1999-09-24",10.1035,10.2277,9.9792,10.2277,545446.0],["1999-09-27",10.2898,10.3105,10.0828,10.1035,787551.0],["1999-09-28",10.1449,10.1863,9.8757,9.9482,1246329.0],["1999-09-29",9.9378,9.9585,9.8343,9.8757,836442.0],["1999-09-30",9.8757,9.9792,9.8136,9.9378,1078670.0],["1999-10-01",9.9171,9.9585,9.7101,9.9275,1011014.0],["1999-10-04",10.0103,10.3312,9.9999,10.2691,879899.0],["1999-10-05",10.2898,10.3519,9.8964,9.9792,568904.0],["1999-10-06",10.1035,10.3105,10.062,10.1656,1069904.0],["1999-10-07",10.2484,10.2691,9.9378,9.9585,496556.0],["1999-10-08",10.0621,10.2691,9.9792,10.2587,567916.0],["1999-10-11",10.3312,10.3519,10.0206,10.0206,357046.0],["1999-10-12",10.0621,10.1035,9.8757,9.9171,325441.0],["1999-10-13",9.9585,9.9585,9.5859,9.6066,418282.0],["1999-10-14",9.6066,9.6273,9.3581,9.5238,699401.0],["1999-10-15",9.3788,9.3995,9.0683,9.1097,750143.0],["1999-10-18",9.089,9.3581,9.089,9.3167,961136.0],["1999-10-19",9.1304,9.1304,8.6956,8.9648,1335220.0],["1999-10-20",8.9855,9.0683,8.8819,8.9648,897307.0],["1999-10-21",8.944,9.0062,8.8612,9.0062,563718.0],["1999-10-22",9.0683,9.296,9.0269,9.1614,1090275.0],["1999-10-25",9.1718,9.2339,8.8612,9.1925,573966.0],["1999-10-26",9.2546,9.4823,9.0476,9.0683,532977.0],["1999-10-27",9.1718,9.5445,9.1304,9.4409,918913.0],["1999-10-28",9.6066,10.0413,9.6066,9.9999,1484730.0],["1999-10-29",10.1242,10.207,9.9378,9.9585,1326207.0],["1999-11-01",9.9585,10.1035,9.9171,9.9999,663598.0],["1999-11-02",10.0621,10.2898,10.0413,10.1242,1063114.0],["1999-11-03",10.1863,10.2691,9.9792,10.0206,991878.0],["1999-11-04",10.0206,10.3105,9.9585,10.2484,814713.0],["1999-11-05",10.3726,10.5382,10.2898,10.2898,815330.0],["1999-11-08",10.3105,10.3726,10.1656,10.3519,588781.0],["1999-11-09",10.3933,10.414,10.1863,10.2691,655202.0],["1999-11-10",10.1863,10.2277,9.9585,10.1656,463839.0],["1999-11-11",10.1656,10.1656,9.9792,10.0828,325070.0],["1999-11-12",10.1035,10.3726,10.0828,10.3312,377047.0],["1999-11-15",10.3726,10.3933,10.207,10.3312,431616.0],["1999-11-16",10.3519,10.3933,10.2277,10.3105,646190.0],["1999-11-17",10.2277,10.2898,9.9378,10.031,780638.0],["1999-11-18",9.9999,10.1242,9.855,9.9378,650017.0],["1999-11-19",9.9378,9.9378,9.6687,9.7722,391245.0],["1999-11-22",9.6894,9.7722,9.3374,9.5238,545199.0],["1999-11-23",9.3995,9.5237,9.296,9.4409,393837.0],["1999-11-24",9.3788,9.3995,9.3167,9.3581,419517.0],["1999-11-26",9.296,9.3995,9.2132,9.2857,222228.0],["1999-11-29",9.1511,9.2339,8.9233,9.089,541989.0],["1999-11-30",9.1097,9.2339,8.9855,9.089,707179.0],["1999-12-01",9.1511,9.3167,9.089,9.1614,441987.0],["1999-12-02",9.1511,9.3167,8.9648,8.9855,919530.0],["1999-12-03",9.0683,9.5445,9.0476,9.2546,770637.0],["1999-12-06",9.2546,9.2753,8.9233,8.944,544335.0],["1999-12-07",8.9026,8.9233,8.4058,8.6128,987557.0],["1999-12-08",8.6128,8.6335,8.4057,8.4679,480506.0],["1999-12-09",8.4886,8.5921,8.2815,8.3643,491124.0],["1999-12-10",8.4886,8.6335,8.4058,8.5507,440876.0],["1999-12-13",8.4886,8.5714,8.1987,8.2815,600756.0],["1999-12-14",8.2815,8.3443,8.0933,8.1979,668783.0],["1999-12-15",8.1351,8.4279,8.0724,8.407,1794861.0],["1999-12-16",8.4488,8.4907,7.9469,7.9469,1077189.0],["1999-12-17",7.9887,8.2397,7.7587,8.177,1750910.0],["1999-12-20",8.1979,8.1979,7.9051,7.9469,710265.0],["1999-12-21",8.0724,8.3443,7.8842,8.3024,799527.0],["1999-12-22",8.3233,8.3443,8.0515,8.0515,592361.0],["1999-12-23",8.0933,8.4697,8.0724,8.2815,702981.0],["1999-12-27",8.3024,8.3652,8.0097,8.0097,528903.0],["1999-12-28",8.0306,8.1142,7.8005,7.8214,774341.0],["1999-12-29",7.8424,8.4907,7.8214,8.3443,927802.0],["1999-12-30",8.3233,8.4279,8.2188,8.3443,632115.0],["1999-12-31",8.3443,8.4697,8.177,8.407,400010.0],["2000-01-03",8.4488,8.4488,7.8633,7.8633,1288182.0],["2000-01-04",7.8842,7.8842,7.5077,7.6332,1564238.0],["2000-01-05",7.6123,7.9678,7.5077,7.5914,634584.0],["2000-01-06",7.4868,7.7169,7.4241,7.6123,957062.0],["2000-01-07",7.6332,7.7587,7.5287,7.696,733723.0],["2000-01-10",7.8214,7.8633,7.3195,7.3614,1070151.0],["2000-01-11",7.445,7.5287,7.445,7.4868,862615.0],["2000-01-12",7.5496,7.6541,7.4868,7.6123,493963.0],["2000-01-13",7.6332,7.9887,7.6123,7.9051,757674.0],["2000-01-14",7.926,8.1351,7.9051,8.0724,871257.0],["2000-01-18",8.0515,8.0933,8.0515,8.0515,878048.0],["2000-01-19",8.0724,8.1979,8.0724,8.1351,711377.0],["2000-01-20",7.9887,8.0933,7.5705,7.7169,627547.0],["2000-01-21",7.8633,7.9678,7.675,7.7169,965457.0],["2000-01-24",7.6751,7.7587,7.4868,7.6019,692240.0],["2000-01-25",7.6332,7.7796,7.4659,7.6541,596929.0],["2000-01-26",7.696,7.9051,7.6123,7.9051,597917.0],["2000-01-27",7.8842,7.9678,7.8214,7.926,751254.0],["2000-01-28",7.926,7.926,7.5287,7.6123,905332.0],["2000-01-31",7.7378,8.1351,7.6541,8.1142,832614.0],["2000-02-01",8.0306,8.156,7.9887,8.1142,569521.0],["2000-02-02",8.0097,8.0724,7.9469,7.9887,711747.0],["2000-02-03",7.9678,8.1142,7.926,8.0097,561866.0],["2000-02-04",7.9992,8.0515,7.8633,7.8633,560632.0],["2000-02-07",7.8633,7.8842,7.7796,7.8005,422233.0],["2000-02-08",7.8633,7.9678,7.8214,7.8946,458530.0],["2000-02-09",7.9051,8.0515,7.8633,8.0097,1194969.0],["2000-02-10",7.9469,8.0515,7.8424,7.9678,1329047.0],["2000-02-11",7.926,8.0515,7.8633,7.9051,656560.0],["2000-02-14",7.9051,7.9469,7.7378,7.7796,854590.0],["2000-02-15",7.7796,7.8842,7.675,7.8424,645449.0],["2000-02-16",7.8214,7.9051,7.7796,7.8424,539891.0],["2000-02-17",7.8633,7.8842,7.5287,7.6541,557669.0],["2000-02-18",7.5496,7.5705,7.2568,7.2777,985705.0],["2000-02-22",7.3195,7.3614,7.2568,7.2986,654708.0],["2000-02-23",7.3195,7.3195,7.1104,7.1104,829898.0],["2000-02-24",7.1104,7.1522,6.8176,6.964,1043237.0],["2000-02-25",6.964,7.0686,6.7758,6.7967,1078423.0],["2000-02-28",6.7967,7.1104,6.7758,7.1104,988174.0],["2000-02-29",7.1104,7.1104,6.6921,6.7758,1066201.0],["2000-03-01",6.8176,6.8176,6.5667,6.6503,621991.0],["2000-03-02",6.6921,6.6921,6.4203,6.4412,989408.0],["2000-03-03",6.5457,6.5667,6.3994,6.4621,1517200.0],["2000-03-06",6.4412,6.5248,6.3575,6.483,1669426.0],["2000-03-07",6.5458,6.5458,6.3575,6.3994,836071.0],["2000-03-08",6.3994,6.4203,6.1275,6.1693,1262502.0],["2000-03-09",6.1693,6.483,6.1275,6.4412,932493.0],["2000-03-10",6.4412,6.5248,6.3366,6.3784,502976.0],["2000-03-13",6.4412,6.5667,6.3157,6.483,896196.0],["2000-03-14",6.4621,6.5458,6.4412,6.483,508285.0],["2000-03-15",6.5746,7.1261,6.511,6.9776,1197809.0],["2000-03-16",7.0412,8.038,7.0412,7.9532,1364110.0],["2000-03-17",7.8259,8.1441,7.6351,7.6775,1459174.0],["2000-03-20",7.6351,7.6775,7.2109,7.4018,556187.0],["2000-03-21",7.3806,7.7199,7.3593,7.7093,705204.0],["2000-03-22",7.6987,7.8047,7.4654,7.7199,575447.0],["2000-03-23",7.7835,7.8471,7.2957,7.8259,451864.0],["2000-03-24",7.7623,7.8259,7.7199,7.7199,403344.0],["2000-03-27",7.7835,7.8418,7.423,7.4654,503717.0],["2000-03-28",7.4442,7.6987,7.2745,7.529,536187.0],["2000-03-29",7.5714,7.6987,7.4654,7.5926,434950.0],["2000-03-30",7.5926,7.6351,7.3593,7.4442,359392.0],["2000-03-31",7.4654,7.8896,7.301,7.7411,590756.0],["2000-04-03",7.7623,8.6531,7.7411,8.3137,1347813.0],["2000-04-04",8.2289,8.3561,7.9108,8.1441,747550.0],["2000-04-05",8.1016,8.1865,7.8471,7.9161,742488.0],["2000-04-06",7.9532,8.0592,7.6563,7.7835,591250.0],["2000-04-07",7.8259,7.8259,7.4018,7.4442,616806.0],["2000-04-10",7.6138,7.6351,7.423,7.4866,403097.0],["2000-04-11",7.4654,7.6138,7.4018,7.4442,430628.0],["2000-04-12",7.5078,7.7835,7.4018,7.5025,826935.0],["2000-04-13",7.4442,7.5078,7.3169,7.4124,421739.0],["2000-04-14",7.301,7.3381,6.8716,7.0041,564953.0],["2000-04-17",6.9988,7.1048,6.7655,6.9829,945210.0],["2000-04-18",6.9988,7.2321,6.8291,7.2109,710883.0],["2000-04-19",7.2533,7.2745,7.0412,7.1048,454086.0],["2000-04-20",7.1261,7.2533,7.02,7.1685,465074.0],["2000-04-24",7.1048,7.5078,7.0624,7.3593,908419.0],["2000-04-25",7.3593,7.529,7.3593,7.4654,1479915.0],["2000-04-26",7.4654,7.4654,7.3381,7.3593,535446.0],["2000-04-27",7.3381,7.3381,6.914,7.0836,518409.0],["2000-04-28",7.1367,7.1473,6.8291,6.9352,602114.0],["2000-05-01",6.914,7.1261,6.8716,6.9988,636313.0],["2000-05-02",7.0412,7.0412,6.8503,6.914,278279.0],["2000-05-03",6.8079,6.9988,6.7867,6.914,641004.0],["2000-05-04",6.9352,6.9352,6.7231,6.8291,422727.0],["2000-05-05",6.8503,6.8503,6.511,6.511,760390.0],["2000-05-08",6.5322,7.0412,6.4898,6.914,564089.0],["2000-05-09",6.9352,7.0836,6.8291,6.914,361244.0],["2000-05-10",6.8928,6.9564,6.7231,6.7443,244451.0],["2000-05-11",6.7867,6.9988,6.7443,6.8716,375812.0],["2000-05-12",6.9352,7.0624,6.8716,6.9988,438160.0],["2000-05-15",6.9776,7.126,6.9564,7.0624,452728.0],["2000-05-16",7.0836,7.1685,6.9988,7.02,542236.0],["2000-05-17",7.02,7.0624,6.914,7.0624,593102.0],["2000-05-18",7.0624,7.2957,7.02,7.2957,417048.0],["2000-05-19",7.1261,7.2109,7.1048,7.1685,605695.0],["2000-05-22",7.1261,7.4654,7.1261,7.4654,771995.0],["2000-05-23",7.4654,7.5926,7.3806,7.4866,849405.0],["2000-05-24",7.4654,7.6351,7.4654,7.4654,1567201.0],["2000-05-25",7.4866,7.5714,7.423,7.4866,1139906.0],["2000-05-26",7.529,7.5502,7.4654,7.5078,792984.0],["2000-05-30",7.5078,7.7199,7.4866,7.7199,939901.0],["2000-05-31",7.6987,7.7623,7.5714,7.6775,407295.0],["2000-06-01",7.6351,8.0592,7.6351,7.9956,478531.0],["2000-06-02",8.0592,8.4728,8.0592,8.2925,603349.0],["2000-06-05",8.2925,8.2925,7.9532,7.9956,680388.0],["2000-06-06",7.9956,8.0592,7.8259,7.8471,270377.0],["2000-06-07",7.932,8.0804,7.8896,7.9744,222969.0],["2000-06-08",8.038,8.038,7.8047,7.8471,325687.0],["2000-06-09",7.932,7.9532,7.7411,7.7623,681376.0],["2000-06-12",7.7623,7.8683,7.7199,7.8471,488902.0],["2000-06-13",7.8047,7.8259,7.6987,7.7411,603472.0],["2000-06-14",7.8553,7.9197,7.748,7.8982,753106.0],["2000-06-15",7.8338,7.8553,7.4475,7.469,1249662.0],["2000-06-16",7.2758,7.426,6.9109,6.9753,1628561.0],["2000-06-19",7.0182,7.426,6.9539,7.3187,650511.0],["2000-06-20",7.4046,7.426,7.0182,7.2543,536928.0],["2000-06-21",7.1685,7.2543,6.9753,7.0397,778168.0],["2000-06-22",7.0612,7.1256,6.9753,7.0397,451493.0],["2000-06-23",7.0612,7.2543,7.0182,7.1256,1047558.0],["2000-06-26",7.2114,7.2543,7.1041,7.1899,484704.0],["2000-06-27",7.2329,7.2329,7.147,7.147,371985.0],["2000-06-28",7.2329,7.2973,7.147,7.147,714463.0],["2000-06-29",7.1899,7.1899,7.0397,7.0397,422604.0],["2000-06-30",7.0397,7.1256,6.7607,6.8251,1008545.0],["2000-07-03",6.8251,7.4904,6.8251,7.2114,990643.0],["2000-07-05",7.2543,7.5333,7.1899,7.3616,834837.0],["2000-07-06",7.2758,7.3402,7.2114,7.2114,349021.0],["2000-07-07",7.2758,7.5119,7.2382,7.4046,964840.0],["2000-07-10",7.3831,7.5548,7.3831,7.5333,392973.0],["2000-07-11",7.3831,7.469,7.3616,7.426,447913.0],["2000-07-12",7.3831,7.426,7.2329,7.3616,780638.0],["2000-07-13",7.3187,7.426,7.2973,7.3402,739278.0],["2000-07-14",7.3187,7.5333,7.3187,7.4904,281859.0],["2000-07-17",7.426,7.469,7.1899,7.2758,303341.0],["2000-07-18",7.1041,7.3187,7.0826,7.2973,287785.0],["2000-07-19",7.3187,7.3402,7.1041,7.1899,627424.0],["2000-07-20",7.2114,7.469,7.2007,7.4475,580015.0],["2000-07-21",7.3616,7.5119,7.3402,7.3616,348404.0],["2000-07-24",7.3402,7.3831,7.2114,7.3402,433098.0],["2000-07-25",7.2973,7.3187,7.2114,7.2543,327046.0],["2000-07-26",7.2329,7.2758,6.9539,6.9753,675079.0],["2000-07-27",6.986,7.147,6.9324,6.9753,357046.0],["2000-07-28",6.9324,7.0182,6.8251,6.9109,331120.0],["2000-07-31",6.8895,6.9324,6.8465,6.8465,653844.0],["2000-08-01",6.8465,6.9753,6.8251,6.9109,315564.0],["2000-08-02",6.868,7.0397,6.868,6.97,338404.0],["2000-08-03",6.868,7.2543,6.8251,7.2114,560261.0],["2000-08-04",7.2114,7.4904,7.1899,7.469,698043.0],["2000-08-07",7.4904,7.4904,7.2973,7.426,405443.0],["2000-08-08",7.4153,7.5333,7.4046,7.5119,744958.0],["2000-08-09",7.5548,7.5763,7.3402,7.4904,432851.0],["2000-08-10",7.4904,7.6621,7.4904,7.5119,378158.0],["2000-08-11",7.5763,7.6407,7.5119,7.5763,382603.0],["2000-08-14",7.6407,7.6836,7.5763,7.6621,452234.0],["2000-08-15",7.6299,7.6407,7.5119,7.5119,198524.0],["2000-08-16",7.5119,7.6138,7.3831,7.3831,273217.0],["2000-08-17",7.4582,7.5548,7.3616,7.4207,375318.0],["2000-08-18",7.3831,7.469,7.3187,7.3616,402480.0],["2000-08-21",7.3616,7.5333,7.3616,7.4904,397047.0],["2000-08-22",7.5119,7.705,7.469,7.5977,418900.0],["2000-08-23",7.5977,7.6621,7.4904,7.5119,348528.0],["2000-08-24",7.5226,7.5548,7.3616,7.3616,318280.0],["2000-08-25",7.3402,7.469,7.2758,7.2758,537915.0],["2000-08-28",7.2329,7.4046,7.2329,7.3402,713105.0],["2000-08-29",7.3616,7.3831,7.2543,7.3187,364330.0],["2000-08-30",7.2973,7.426,7.2543,7.3402,501248.0],["2000-08-31",7.3616,7.5333,7.3187,7.469,336922.0],["2000-09-01",7.469,7.5977,7.469,7.5333,611621.0],["2000-09-05",7.5333,7.748,7.5333,7.705,599769.0],["2000-09-06",7.705,7.9841,7.705,7.8767,612979.0],["2000-09-07",7.8767,8.0055,7.8767,8.0055,724093.0],["2000-09-08",8.0484,8.306,8.027,8.2845,1122622.0],["2000-09-11",8.2738,8.4562,8.1987,8.4133,1382999.0],["2000-09-12",8.3918,8.5635,8.3918,8.5206,757921.0],["2000-09-13",8.6361,8.7663,8.5927,8.6144,721130.0],["2000-09-14",8.6577,8.6577,8.5276,8.5927,705574.0],["2000-09-15",8.5276,8.5927,8.5059,8.5927,1110770.0],["2000-09-18",8.5818,8.5927,8.2889,8.354,889159.0],["2000-09-19",8.3974,8.4408,8.3323,8.3323,585077.0],["2000-09-20",8.3106,8.354,8.0285,8.1804,807181.0],["2000-09-21",8.1695,8.1804,7.8332,8.0502,686931.0],["2000-09-22",7.9851,7.9851,7.6596,7.703,1310034.0],["2000-09-25",7.7247,7.92,7.703,7.7898,877183.0],["2000-09-26",7.8766,7.9634,7.7898,7.8983,402973.0],["2000-09-27",7.9417,7.9851,7.7247,7.9851,373713.0],["2000-09-28",7.8983,8.2455,7.7898,8.0936,624831.0],["2000-09-29",8.061,8.0719,7.8115,7.8766,856936.0],["2000-10-02",7.8983,8.1804,7.7681,8.1587,826071.0],["2000-10-03",8.1587,8.316,8.137,8.1804,431493.0],["2000-10-04",8.137,8.2889,8.0285,8.0502,320255.0],["2000-10-05",8.0719,8.1153,7.92,7.9634,382603.0],["2000-10-06",7.9634,7.9634,7.6379,7.6596,446308.0],["2000-10-09",7.6379,7.8766,7.4643,7.5945,321860.0],["2000-10-10",7.5728,7.6162,7.3341,7.3992,459889.0],["2000-10-11",7.4209,7.5728,7.0304,7.2473,589275.0],["2000-10-12",7.2473,7.2907,6.9653,7.0521,467543.0],["2000-10-13",7.0304,7.4209,7.0087,7.3775,479272.0],["2000-10-16",7.3287,7.3775,7.2256,7.269,473346.0],["2000-10-17",7.269,7.3558,7.1605,7.1822,808416.0],["2000-10-18",7.1822,7.269,6.987,7.1388,633720.0],["2000-10-19",7.1822,7.703,7.1822,7.5511,748538.0],["2000-10-20",7.4209,7.5294,7.2473,7.269,831503.0],["2000-10-23",7.2907,7.2907,7.0954,7.1171,580756.0],["2000-10-24",7.1551,7.2473,7.1389,7.1822,520754.0],["2000-10-25",7.1605,7.4426,7.1605,7.3775,581744.0],["2000-10-26",7.4209,7.5511,7.2907,7.486,676314.0],["2000-10-27",7.486,7.6379,7.3558,7.5511,635942.0],["2000-10-30",7.6271,7.9417,7.5945,7.8983,433838.0],["2000-10-31",7.8332,8.2021,7.8332,8.1804,1363492.0],["2000-11-01",8.137,8.2455,8.0936,8.2021,827552.0],["2000-11-02",8.137,8.3974,8.137,8.1804,559150.0],["2000-11-03",8.2238,8.2889,8.1587,8.2455,542113.0],["2000-11-06",8.2455,8.4408,8.2238,8.4408,949901.0],["2000-11-07",8.3974,8.5059,8.354,8.4191,1205834.0],["2000-11-08",8.3757,8.5059,8.3757,8.4191,878294.0],["2000-11-09",8.4245,8.5927,8.2238,8.3106,1721526.0],["2000-11-10",8.2889,8.354,7.9851,8.0068,1062991.0],["2000-11-13",7.9851,8.1587,7.9417,8.0285,524335.0],["2000-11-14",8.0936,8.2455,8.0285,8.0936,490383.0],["2000-11-15",8.1044,8.1153,7.8332,7.92,631868.0],["2000-11-16",7.9742,8.0068,7.8115,7.9634,436184.0],["2000-11-17",7.9634,8.0502,7.8549,7.92,684462.0],["2000-11-20",7.8983,7.92,7.7898,7.7898,469518.0],["2000-11-21",7.8224,7.9634,7.7898,7.9417,445814.0],["2000-11-22",7.9308,7.9851,7.8549,7.8549,438900.0],["2000-11-24",7.92,8.0502,7.8766,7.9851,269760.0],["2000-11-27",7.9851,8.137,7.9634,8.0285,450999.0],["2000-11-28",8.0285,8.2455,7.9851,8.1153,527915.0],["2000-11-29",8.1261,8.354,8.1153,8.3323,558533.0],["2000-11-30",8.3431,8.4408,8.2889,8.4191,1918198.0],["2000-12-01",8.3974,8.571,8.3757,8.3974,953111.0],["2000-12-04",8.4191,8.5276,8.3974,8.4842,640634.0],["2000-12-05",8.4625,8.636,8.4408,8.5927,763353.0],["2000-12-06",8.5927,8.9019,8.4625,8.6306,1723749.0],["2000-12-07",8.5927,8.8096,8.5493,8.7228,515569.0],["2000-12-08",8.6578,9.0266,8.6578,8.8964,872121.0],["2000-12-11",8.9615,9.1134,8.8096,9.1134,759649.0],["2000-12-12",9.07,9.0917,8.853,8.8964,704710.0],["2000-12-13",8.9802,9.0789,8.7719,8.7719,499519.0],["2000-12-14",8.7719,8.7719,8.4649,8.6622,627053.0],["2000-12-15",8.5964,8.7719,8.5306,8.6403,1799183.0],["2000-12-18",8.5964,8.9473,8.4429,8.9473,1327936.0],["2000-12-19",8.9254,9.4517,8.8815,9.2324,1855110.0],["2000-12-20",9.1227,9.2982,9.0131,9.2763,670017.0],["2000-12-21",9.2982,9.4736,9.0789,9.4517,1981163.0],["2000-12-22",9.4078,9.671,9.3859,9.671,1577942.0],["2000-12-26",9.6052,9.6929,9.5833,9.6929,366923.0],["2000-12-27",9.5942,9.8245,9.5833,9.7587,488902.0],["2000-12-28",9.7477,9.7587,9.671,9.7587,611991.0],["2000-12-29",9.7587,9.7806,9.5613,9.5833,668412.0],["2001-01-02",9.6271,9.6491,9.342,9.5175,1319047.0],["2001-01-03",9.4956,9.9561,9.2105,9.8958,1186574.0],["2001-01-04",9.8629,10.1315,9.8245,10.0438,917308.0],["2001-01-05",10.0657,10.0657,9.6491,9.8026,731007.0],["2001-01-08",9.7149,9.8026,9.5613,9.6929,944099.0],["2001-01-09",9.671,9.7587,9.4517,9.6271,1084720.0],["2001-01-10",9.6052,9.7806,9.5394,9.6491,927185.0],["2001-01-11",9.6491,9.8684,9.6271,9.8245,1775355.0],["2001-01-12",9.8903,9.8903,9.6052,9.7149,993606.0],["2001-01-16",9.671,9.9999,9.5833,9.9561,850392.0],["2001-01-17",9.9999,10.1754,9.9999,10.1315,693598.0],["2001-01-18",10.1096,10.1315,9.9342,9.9451,1082744.0],["2001-01-19",9.9122,10.0877,9.7806,9.9122,911999.0],["2001-01-22",9.8903,10.2412,9.8684,10.2302,1175710.0],["2001-01-23",10.1973,10.285,10.1096,10.1534,503717.0],["2001-01-24",10.1754,10.1973,10.1096,10.1754,625819.0],["2001-01-25",10.1754,10.285,10.1315,10.1534,585324.0],["2001-01-26",10.1534,10.3727,10.1315,10.285,894468.0],["2001-01-29",10.307,10.5482,10.2631,10.3508,1110152.0],["2001-01-30",10.3727,10.4385,10.285,10.4166,316798.0],["2001-01-31",10.4385,10.4605,10.307,10.4385,757674.0],["2001-02-01",10.4385,10.5262,10.3508,10.4605,436678.0],["2001-02-02",10.4221,10.5263,10.3947,10.4385,885702.0],["2001-02-05",10.4934,10.5043,10.4166,10.4824,669647.0],["2001-02-06",10.5043,10.5263,10.3947,10.4166,415319.0],["2001-02-07",10.3727,10.5043,10.3508,10.4605,856072.0],["2001-02-08",10.5043,10.5262,10.4166,10.4824,459765.0],["2001-02-09",10.4385,10.5262,10.4166,10.5043,722611.0],["2001-02-12",10.4605,10.6798,10.4385,10.5263,749402.0],["2001-02-13",10.4824,10.5482,10.4385,10.5043,490754.0],["2001-02-14",10.4824,10.5262,10.4166,10.4824,645943.0],["2001-02-15",10.4385,10.592,10.4385,10.592,755328.0],["2001-02-16",10.5043,10.7236,10.5043,10.7017,518409.0],["2001-02-20",10.6578,10.7017,10.4605,10.5263,793231.0],["2001-02-21",10.4385,10.614,10.4166,10.5043,787798.0],["2001-02-22",10.5043,10.592,10.2412,10.5043,1719921.0],["2001-02-23",10.5043,10.592,10.4166,10.5427,1364850.0],["2001-02-26",10.4824,10.6578,10.4605,10.6578,679153.0],["2001-02-27",10.6359,10.7675,10.5263,10.614,693969.0],["2001-02-28",10.603,10.7236,10.3727,10.5263,698660.0],["2001-03-01",10.4824,10.7017,10.4385,10.6578,740266.0],["2001-03-02",10.592,10.9429,10.5482,10.9429,936197.0],["2001-03-05",10.8552,11.0087,10.7894,10.9648,644955.0],["2001-03-06",11.0087,11.0964,10.8552,10.921,514458.0],["2001-03-07",10.8991,11.228,10.8771,11.228,821379.0],["2001-03-08",11.2061,11.2499,11.0964,11.228,609028.0],["2001-03-09",11.2061,11.2061,10.8991,10.9648,391739.0],["2001-03-12",10.9648,10.9648,10.3947,10.4605,770884.0],["2001-03-13",10.5043,10.6578,10.307,10.6578,908913.0],["2001-03-14",10.425,10.5578,10.1151,10.2479,691253.0],["2001-03-15",10.27,10.5356,10.27,10.425,723105.0],["2001-03-16",10.2036,10.425,10.1815,10.27,1658068.0],["2001-03-19",10.3364,10.3586,10.0044,10.2036,911011.0],["2001-03-20",10.2479,10.27,9.927,9.938,960395.0],["2001-03-21",9.938,9.9602,9.606,9.6282,994594.0],["2001-03-22",9.5894,9.6724,9.2076,9.4732,1740786.0],["2001-03-23",9.4732,9.9159,9.4511,9.8052,1238180.0],["2001-03-26",9.9159,9.9823,9.8716,9.9602,1267811.0],["2001-03-27",9.938,10.0487,9.8716,9.9823,1611030.0],["2001-03-28",10.0044,10.0044,9.8495,9.9602,1123609.0],["2001-03-29",9.8938,10.093,9.8716,9.9768,815330.0],["2001-03-30",10.0708,10.3807,10.0266,10.0708,2902051.0],["2001-04-02",10.0487,10.4471,9.9602,10.2258,2068943.0],["2001-04-03",10.2036,10.2479,10.0708,10.2258,1862271.0],["2001-04-04",10.2479,10.27,9.7831,9.9159,957432.0],["2001-04-05",9.9823,10.3807,9.9602,10.3586,1146820.0],["2001-04-06",10.3641,10.3696,10.093,10.2258,1472014.0],["2001-04-09",10.2276,10.3444,10.2276,10.2878,1249292.0],["2001-04-10",10.2807,10.6206,10.2807,10.5994,1343862.0],["2001-04-11",10.5569,10.7127,10.5534,10.6738,1665352.0],["2001-04-12",10.5321,10.7623,10.5002,10.7446,838170.0],["2001-04-16",10.6702,10.8013,10.5888,10.6561,1115831.0],["2001-04-17",10.6773,10.6773,10.5604,10.6384,1428062.0],["2001-04-18",10.6242,11.0846,10.6242,11.0067,1183117.0],["2001-04-19",10.9819,11.0704,10.9429,10.9854,767180.0],["2001-04-20",10.9429,11.0067,10.7765,10.8792,1345714.0],["2001-04-23",10.8756,10.9075,10.7835,10.9004,1104597.0],["2001-04-24",10.8721,10.8969,10.7446,10.7942,1282379.0],["2001-04-25",10.8119,10.819,10.5356,10.819,1033237.0],["2001-04-26",10.7233,10.8473,10.6702,10.6738,592238.0],["2001-04-27",10.6773,10.9819,10.6773,10.9783,733723.0],["2001-04-30",10.9783,10.9783,10.6561,10.7836,1082744.0],["2001-05-01",10.695,10.7977,10.564,10.6242,692487.0],["2001-05-02",10.6561,10.8048,10.5994,10.8013,660017.0],["2001-05-03",10.7163,10.8013,10.6065,10.7694,494210.0],["2001-05-04",10.6915,10.819,10.6242,10.819,593225.0],["2001-05-07",10.8048,10.8544,10.7411,10.7481,325811.0],["2001-05-08",10.7198,10.7871,10.6631,10.6844,562113.0],["2001-05-09",10.6596,10.7127,10.6065,10.6384,831256.0],["2001-05-10",10.6525,10.7836,10.6065,10.6348,504704.0],["2001-05-11",10.6525,10.7411,10.5002,10.6065,502359.0],["2001-05-14",10.5746,10.695,10.5357,10.6844,362972.0],["2001-05-15",10.6207,10.7588,10.5711,10.7446,387541.0],["2001-05-16",10.6561,10.9783,10.6065,10.9748,619028.0],["2001-05-17",10.9429,11.0067,10.826,10.8685,526557.0],["2001-05-18",10.8119,10.8473,10.7304,10.8119,826071.0],["2001-05-21",10.8367,10.8721,10.7269,10.7729,730389.0],["2001-05-22",10.8154,11.0492,10.695,10.9146,659523.0],["2001-05-23",10.9783,11.0244,10.904,10.9075,771008.0],["2001-05-24",10.904,11.0598,10.8898,10.8933,649400.0],["2001-05-25",10.8898,10.9571,10.8154,10.819,335317.0],["2001-05-29",10.7906,10.9606,10.7517,10.9429,557422.0],["2001-05-30",10.9429,10.9925,10.8438,10.8438,521372.0],["2001-05-31",10.8685,11.0279,10.8013,10.9889,443715.0],["2001-06-01",10.9606,11.0102,10.826,11.0031,457296.0],["2001-06-04",11.0244,11.0669,10.9252,11.0456,342108.0],["2001-06-05",11.0421,11.1837,11.0244,11.1837,469765.0],["2001-06-06",11.1837,11.1837,10.9535,11.0917,538286.0],["2001-06-07",11.0669,11.0881,10.9535,11.0456,529026.0],["2001-06-08",11.0775,11.0775,10.8756,10.9465,447296.0],["2001-06-11",10.9465,11.0173,10.8863,10.8898,496680.0],["2001-06-12",10.8721,10.8756,10.7411,10.8579,1183611.0],["2001-06-13",10.9437,10.9473,10.7578,10.7793,1660537.0],["2001-06-14",10.7435,10.7543,10.4398,10.5791,2495003.0],["2001-06-15",10.6077,10.8043,10.5613,10.7578,4700986.0],["2001-06-18",10.7507,10.8972,10.6756,10.8401,901381.0],["2001-06-19",10.8365,11.0616,10.8293,11.0223,1137437.0],["2001-06-20",11.0045,11.2475,10.9723,11.1474,814589.0],["2001-06-21",11.176,11.419,11.1438,11.4119,1033731.0],["2001-06-22",11.4012,11.4369,11.1724,11.176,755328.0],["2001-06-25",11.1581,11.3225,11.1581,11.201,681129.0],["2001-06-26",11.1724,11.2439,11.0974,11.1975,1387937.0],["2001-06-27",11.1617,11.344,11.0867,11.1617,565323.0],["2001-06-28",11.2153,11.4047,11.1617,11.3476,785576.0],["2001-06-29",11.344,11.7907,11.1939,11.4369,1818319.0],["2001-07-02",11.2618,11.5263,11.2403,11.4869,883356.0],["2001-07-03",11.3654,11.4762,11.3511,11.4441,334947.0],["2001-07-05",11.4333,11.4727,11.3833,11.394,324947.0],["2001-07-06",11.4155,11.4155,11.1689,11.226,1305590.0],["2001-07-09",11.2904,11.2939,11.1081,11.2117,769650.0],["2001-07-10",11.2225,11.226,11.0402,11.0402,1400407.0],["2001-07-11",11.0152,11.1438,10.9902,11.0795,487544.0],["2001-07-12",11.0938,11.2582,10.9794,11.226,326552.0],["2001-07-13",11.1867,11.4512,11.126,11.4047,522483.0],["2001-07-16",11.3511,11.4548,11.2618,11.3047,447419.0],["2001-07-17",11.3118,11.5084,11.2582,11.4762,325317.0],["2001-07-18",11.4083,11.5977,11.369,11.5549,549891.0],["2001-07-19",11.5799,11.6156,11.3797,11.4512,779280.0],["2001-07-20",11.3619,11.4298,11.3225,11.3261,450876.0],["2001-07-23",11.3154,11.3976,11.2689,11.3082,683475.0],["2001-07-24",11.3047,11.3583,11.1939,11.226,455074.0],["2001-07-25",11.2296,11.2546,11.033,11.1438,869776.0],["2001-07-26",11.1438,11.3476,11.0616,11.3118,746810.0],["2001-07-27",11.2904,11.4512,11.2868,11.4333,461370.0],["2001-07-30",11.3654,11.5084,11.3583,11.4226,822367.0],["2001-07-31",11.4226,11.5012,11.3762,11.4369,878912.0],["2001-08-01",11.4476,11.5263,11.3404,11.5155,628905.0],["2001-08-02",11.512,11.5799,11.4226,11.4869,320255.0],["2001-08-03",11.4655,11.562,11.4333,11.562,501741.0],["2001-08-06",11.562,11.6156,11.4691,11.4691,480012.0],["2001-08-07",11.4727,11.5977,11.4548,11.5406,532113.0],["2001-08-08",11.4655,11.5298,11.419,11.4369,400504.0],["2001-08-09",11.419,11.4548,11.3333,11.4333,546187.0],["2001-08-10",11.419,11.562,11.2439,11.4369,440505.0],["2001-08-13",11.4405,11.4905,11.4012,11.4476,441740.0],["2001-08-14",11.487,11.5584,11.3476,11.4083,278526.0],["2001-08-15",11.3654,11.4977,11.2797,11.3118,299267.0],["2001-08-16",11.2654,11.4012,11.2475,11.394,270501.0],["2001-08-17",11.2582,11.4012,11.226,11.2868,541496.0],["2001-08-20",11.3082,11.3833,11.2225,11.2546,500877.0],["2001-08-21",11.2225,11.4012,11.1331,11.2296,334206.0],["2001-08-22",11.2403,11.3547,11.226,11.2904,252970.0],["2001-08-23",11.2868,11.3583,11.1689,11.1689,245192.0],["2001-08-24",11.1867,11.2403,10.9687,11.0259,538656.0],["2001-08-27",11.0259,11.1152,10.74,10.7435,518655.0],["2001-08-28",10.7578,10.8508,10.7221,10.7364,571003.0],["2001-08-29",10.7578,10.7578,10.5505,10.5791,539026.0],["2001-08-30",10.6292,10.7507,10.4898,10.5327,840886.0],["2001-08-31",10.4862,10.6471,10.4612,10.5077,397665.0],["2001-09-04",10.5077,10.7793,10.2682,10.6542,1256946.0],["2001-09-05",10.5791,10.6613,10.4719,10.5827,664832.0],["2001-09-06",10.5577,10.5791,10.2861,10.3826,635325.0],["2001-09-07",10.3611,10.3647,10.0966,10.1145,529520.0],["2001-09-10",10.2083,10.3563,10.0459,10.2227,857800.0],["2001-09-17",10.1425,10.1863,9.4717,10.0113,990396.0],["2001-09-18",10.055,10.3977,9.9712,10.2592,910394.0],["2001-09-19",10.2519,10.4816,9.8873,10.179,691129.0],["2001-09-20",10.1972,10.2009,9.8472,9.9129,1254847.0],["2001-09-21",9.5483,9.9602,9.3806,9.7889,1417568.0],["2001-09-24",9.8764,10.1425,9.8727,10.0441,769403.0],["2001-09-25",10.0842,10.2993,10.0477,10.2227,800268.0],["2001-09-26",10.2847,10.2993,10.1425,10.2227,894221.0],["2001-09-27",10.2227,10.2993,10.1644,10.2701,1120893.0],["2001-09-28",10.2993,10.5983,10.2483,10.5217,1233612.0],["2001-10-01",10.5363,10.6639,10.2738,10.6529,1080398.0],["2001-10-02",10.6602,10.7331,10.4852,10.5946,1099658.0],["2001-10-03",10.642,10.7076,10.5399,10.6311,1179290.0],["2001-10-04",10.5618,10.6566,10.354,10.4014,1052126.0],["2001-10-05",10.5363,10.6092,9.9675,10.1243,1701155.0],["2001-10-08",10.1498,10.1535,9.5701,9.603,1121387.0],["2001-10-09",9.6649,9.8363,9.6066,9.7524,1495841.0],["2001-10-10",9.716,9.9238,9.6139,9.8363,1007063.0],["2001-10-11",9.8436,10.0477,9.8253,9.9457,929407.0],["2001-10-12",9.942,9.9675,9.7269,9.7816,1035089.0],["2001-10-15",9.8399,9.9967,9.6977,9.9092,532730.0],["2001-10-16",9.9602,10.2082,9.9019,10.0186,793971.0],["2001-10-17",10.0295,10.1389,9.7998,9.8545,295316.0],["2001-10-18",9.7889,9.9384,9.7233,9.7306,481741.0],["2001-10-19",9.8472,9.9274,9.6977,9.8108,1085954.0],["2001-10-22",9.7597,10.0259,9.7597,9.9785,469518.0],["2001-10-23",10.0441,10.1061,9.9274,10.0113,743723.0],["2001-10-24",10.0368,10.0951,9.9566,10.0769,765575.0],["2001-10-25",10.0149,10.23,9.7925,10.2081,617177.0],["2001-10-26",10.168,10.2993,10.0514,10.2592,514581.0],["2001-10-29",10.2446,10.3175,9.9566,10.066,816441.0],["2001-10-30",10.0186,10.066,9.7998,9.9165,553595.0],["2001-10-31",9.9894,10.055,9.8071,9.8108,536681.0],["2001-11-01",9.7925,10.0623,9.716,10.0222,647918.0],["2001-11-02",10.0222,10.1425,9.8655,10.066,468407.0],["2001-11-05",10.0587,10.3904,10.0587,10.3102,502112.0],["2001-11-06",10.2811,10.5253,10.1717,10.4852,568039.0],["2001-11-07",10.4852,10.6602,10.3613,10.5144,578410.0],["2001-11-08",10.4524,10.642,10.4488,10.5107,612362.0],["2001-11-09",10.5217,10.5654,10.3722,10.5399,378035.0],["2001-11-12",10.518,10.5618,10.2483,10.4852,395442.0],["2001-11-13",10.4816,10.6675,10.4816,10.6274,588287.0],["2001-11-14",10.6384,10.7113,10.5837,10.6785,730636.0],["2001-11-15",10.6748,10.7514,10.5873,10.6201,499025.0],["2001-11-16",10.5727,10.6128,10.4305,10.5545,438530.0],["2001-11-19",10.5472,10.7003,10.5436,10.642,215561.0],["2001-11-20",10.6384,10.6602,10.4816,10.6274,355194.0],["2001-11-21",10.6092,10.6311,10.4342,10.4816,357911.0],["2001-11-23",10.4342,10.6566,10.4305,10.6311,90002.0],["2001-11-26",10.642,10.7368,10.6092,10.7076,244945.0],["2001-11-27",10.6821,10.7623,10.591,10.6274,433221.0],["2001-11-28",10.6566,10.6821,10.5618,10.5618,570385.0],["2001-11-29",10.5873,10.6456,10.5363,10.6238,891628.0],["2001-11-30",10.6055,10.6347,10.4816,10.4889,813478.0],["2001-12-03",10.4597,10.4889,10.2738,10.3795,474580.0],["2001-12-04",10.3904,10.6092,10.3904,10.5545,574953.0],["2001-12-05",10.6092,10.8462,10.5363,10.7988,605324.0],["2001-12-06",10.8024,10.8863,10.7149,10.7878,811626.0],["2001-12-07",10.693,10.7878,10.6748,10.7805,402356.0],["2001-12-10",10.7878,10.7878,10.6529,10.6712,355071.0],["2001-12-11",10.6712,10.8607,10.6238,10.7951,445197.0],["2001-12-12",10.8614,10.8908,10.7141,10.854,402973.0],["2001-12-13",10.8172,10.8614,10.6221,10.6626,461000.0],["2001-12-14",10.6553,10.7657,10.5559,10.7473,794835.0],["2001-12-17",10.7473,10.854,10.6957,10.7988,674215.0],["2001-12-18",10.8319,10.9497,10.7289,10.9313,601868.0],["2001-12-19",10.8908,11.0454,10.8209,11.0012,789033.0],["2001-12-20",10.9755,11.1337,10.9755,11.0748,1135832.0],["2001-12-21",11.1411,11.1411,10.8982,11.0196,1122498.0],["2001-12-24",11.0454,11.0859,10.9608,11.0196,213092.0],["2001-12-26",11.0123,11.0859,10.9497,10.9497,352231.0],["2001-12-27",10.9534,11.0196,10.9203,10.946,239142.0],["2001-12-28",10.9423,11.0601,10.9423,11.0233,447296.0],["2001-12-31",11.0785,11.1485,11.016,11.0196,634584.0],["2002-01-02",11.0344,11.0417,10.8724,11.0344,789156.0],["2002-01-03",11.0049,11.1779,11.0049,11.0785,995581.0],["2002-01-04",11.0528,11.2515,11.0528,11.1742,563101.0],["2002-01-07",11.1705,11.2773,11.1705,11.2258,608287.0],["2002-01-08",11.2773,11.2773,11.0969,11.1227,645325.0],["2002-01-09",11.108,11.2478,11.0675,11.1521,756810.0],["2002-01-10",11.1117,11.2405,11.0233,11.1963,573719.0],["2002-01-11",11.2147,11.2405,11.0307,11.0454,481124.0],["2002-01-14",11.0896,11.1153,10.9644,11.0601,703475.0],["2002-01-15",11.108,11.2736,11.0564,11.2736,652856.0],["2002-01-16",11.2736,11.2773,11.1117,11.1705,745451.0],["2002-01-17",11.1448,11.4282,11.0932,11.3288,813108.0],["2002-01-18",11.0601,11.4981,10.9313,11.3362,789403.0],["2002-01-22",11.3914,11.4429,11.2994,11.3987,696932.0],["2002-01-23",11.3546,11.5349,11.3509,11.5092,766316.0],["2002-01-24",11.4613,11.5901,11.4576,11.5607,448283.0],["2002-01-25",11.5607,11.6233,11.465,11.6122,315687.0],["2002-01-28",11.5717,11.5938,11.5202,11.5828,419641.0],["2002-01-29",11.568,11.6306,11.2184,11.2736,1364480.0],["2002-01-30",11.2626,11.4355,11.0344,11.3951,1264724.0],["2002-01-31",11.3914,11.5128,11.3141,11.5092,589768.0],["2002-02-01",11.4871,11.5276,11.3803,11.5165,429024.0],["2002-02-04",11.5202,11.5276,11.281,11.2957,851010.0],["2002-02-05",11.3178,11.4098,11.1889,11.3472,567175.0],["2002-02-06",11.2846,11.3435,11.1705,11.2589,670388.0],["2002-02-07",11.2589,11.6122,11.2257,11.2883,1280157.0],["2002-02-08",11.3214,11.4944,11.2294,11.4871,457419.0],["2002-02-11",11.4834,11.5276,11.373,11.5018,606312.0],["2002-02-12",11.4355,11.557,11.4098,11.4871,639029.0],["2002-02-13",11.4797,11.6306,11.4613,11.6269,608411.0],["2002-02-14",11.6233,11.7815,11.5386,11.7742,1388431.0],["2002-02-15",11.7742,11.8073,11.6306,11.6674,536434.0],["2002-02-19",11.6122,11.6637,11.4319,11.5276,588410.0],["2002-02-20",11.5312,11.73,11.4834,11.6601,817429.0],["2002-02-21",11.6453,11.7484,11.5165,11.5349,460506.0],["2002-02-22",11.5239,11.6601,11.4539,11.6233,634461.0],["2002-02-25",11.5975,11.8146,11.5791,11.7926,509149.0],["2002-02-26",11.7558,11.9582,11.7484,11.8699,545323.0],["2002-02-27",11.903,12.0318,11.8367,11.9692,1171759.0],["2002-02-28",11.9729,12.0539,11.8772,11.9619,813601.0],["2002-03-01",11.9398,12.1422,11.8846,12.1275,664709.0],["2002-03-04",12.0355,12.3925,12.0318,12.3594,864467.0],["2002-03-05",12.3446,12.5103,12.2747,12.3299,653721.0],["2002-03-06",12.3299,12.606,12.2747,12.5839,855331.0],["2002-03-07",12.6538,12.6943,12.4845,12.5213,1109905.0],["2002-03-08",12.5471,12.628,12.4771,12.5728,658783.0],["2002-03-11",12.5066,12.7532,12.4772,12.7201,1073485.0],["2002-03-12",12.6796,12.7348,12.5176,12.7017,587670.0],["2002-03-13",12.8464,12.8464,12.594,12.6497,765082.0],["2002-03-14",12.5643,12.6163,12.5012,12.5792,409887.0],["2002-03-15",12.4901,12.9355,12.4752,12.9095,1335343.0],["2002-03-18",12.8538,12.9392,12.7128,12.7796,853973.0],["2002-03-19",12.7351,12.891,12.7351,12.865,476803.0],["2002-03-20",12.7759,12.8316,12.6794,12.6794,458777.0],["2002-03-21",12.6386,12.7128,12.5383,12.6794,408035.0],["2002-03-22",12.6794,12.7499,12.5532,12.7054,453222.0],["2002-03-25",12.7499,12.7648,12.5012,12.5346,619769.0],["2002-03-26",12.5383,12.7054,12.5346,12.6757,684339.0],["2002-03-27",12.6014,12.8984,12.5977,12.8613,608781.0],["2002-03-28",12.7945,12.8872,12.7276,12.7499,690265.0],["2002-04-01",12.8056,12.8576,12.5532,12.7796,839651.0],["2002-04-02",12.8353,12.8576,12.7165,12.813,787922.0],["2002-04-03",12.8613,12.8613,12.5161,12.5792,814589.0],["2002-04-04",12.4864,12.6348,12.4752,12.6089,747056.0],["2002-04-05",12.594,12.7128,12.5383,12.62,761872.0],["2002-04-08",12.5829,12.7054,12.5161,12.6645,840145.0],["2002-04-09",12.6348,12.8019,12.594,12.7573,747180.0],["2002-04-10",12.7573,12.9095,12.7091,12.8538,1085460.0],["2002-04-11",12.8724,12.8984,12.7425,12.7536,991260.0],["2002-04-12",12.7982,12.9095,12.7611,12.891,467296.0],["2002-04-15",12.9095,12.9281,12.7054,12.7388,602485.0],["2002-04-16",12.7945,12.9875,12.7276,12.9355,701129.0],["2002-04-17",12.9763,12.9912,12.8056,12.98,1480162.0],["2002-04-18",12.9763,14.2532,12.8835,12.98,1663253.0],["2002-04-19",13.0135,13.0914,12.9392,13.0506,659400.0],["2002-04-22",13.0728,13.0728,12.8798,12.9058,450876.0],["2002-04-23",12.9095,13.0023,12.7722,12.9132,699154.0],["2002-04-24",12.8427,12.9912,12.839,12.9095,455814.0],["2002-04-25",12.9503,12.9503,12.7276,12.9169,397418.0],["2002-04-26",12.8798,12.9541,12.7982,12.8167,359269.0],["2002-04-29",12.813,12.9615,12.7239,12.9169,1096819.0],["2002-04-30",12.9021,13.1174,12.8761,13.0172,1042002.0],["2002-05-01",12.9615,13.1025,12.9355,13.0654,970643.0],["2002-05-02",13.0097,13.1953,12.9912,13.1842,1287071.0],["2002-05-03",13.2139,13.2362,13.1025,13.1916,601374.0],["2002-05-06",13.2844,13.2844,13.1285,13.1396,411369.0],["2002-05-07",13.1396,13.3289,13.1137,13.2027,573719.0],["2002-05-08",13.1768,13.3067,13.1768,13.225,459148.0],["2002-05-09",13.225,13.2324,13.0988,13.0988,342108.0],["2002-05-10",13.1174,13.1174,12.9392,12.9726,366553.0],["2002-05-13",13.0283,13.1582,12.9429,13.1285,222351.0],["2002-05-14",13.1285,13.3401,13.1211,13.3252,410011.0],["2002-05-15",13.2139,13.4217,13.2139,13.2807,479395.0],["2002-05-16",13.392,13.4032,13.3178,13.3512,324329.0],["2002-05-17",13.2027,13.418,13.2027,13.3995,360750.0],["2002-05-20",13.3995,13.3995,13.1805,13.199,261612.0],["2002-05-21",13.2547,13.3512,13.1842,13.2102,346182.0],["2002-05-22",13.2102,13.2844,13.032,13.1656,470876.0],["2002-05-23",13.2139,13.3438,13.173,13.3289,395319.0],["2002-05-24",13.3549,13.4069,13.2807,13.2807,611127.0],["2002-05-28",13.2139,13.2399,13.1062,13.1693,510877.0],["2002-05-29",13.3178,13.3178,13.1842,13.2324,313712.0],["2002-05-30",13.1768,13.3401,13.1768,13.2362,362479.0],["2002-05-31",13.2139,13.4551,13.2139,13.3809,538409.0],["2002-06-03",13.4366,13.4366,13.1768,13.1879,501618.0],["2002-06-04",13.1396,13.251,12.98,13.1174,830886.0],["2002-06-05",13.0283,13.3252,13.0283,13.2213,307662.0],["2002-06-06",13.2213,13.2547,12.9912,13.0283,349268.0],["2002-06-07",13.032,13.2473,13.006,13.1879,602732.0],["2002-06-10",13.1582,13.2918,13.0283,13.2176,438283.0],["2002-06-11",13.1396,13.3512,13.0209,13.0209,473469.0],["2002-06-12",12.946,13.2342,12.946,13.0171,887307.0],["2002-06-13",12.9423,13.0546,12.7664,12.7888,489272.0],["2002-06-14",12.7888,13.0134,12.6391,12.961,581744.0],["2002-06-17",12.9685,13.3091,12.9685,13.2679,582361.0],["2002-06-18",13.2679,13.3989,13.2342,13.2866,551496.0],["2002-06-19",13.2492,13.4101,13.2492,13.2567,590386.0],["2002-06-20",13.2604,13.3427,13.1406,13.193,578534.0],["2002-06-21",13.0995,13.2305,13.0358,13.0995,792366.0],["2002-06-24",13.0995,13.193,12.845,13.0433,668289.0],["2002-06-25",13.1182,13.1893,12.976,12.9872,584213.0],["2002-06-26",13.0059,13.0059,12.6765,12.8936,819281.0],["2002-06-27",12.8936,13.0546,12.8599,12.9498,883233.0],["2002-06-28",12.8936,13.193,12.8861,13.1556,844590.0],["2002-07-01",13.1182,13.1743,12.9872,13.0546,658165.0],["2002-07-02",13.0546,13.2155,12.9984,13.193,920024.0],["2002-07-03",13.193,13.2342,12.9348,13.062,909653.0],["2002-07-05",13.062,13.3427,13.0433,13.3427,388529.0],["2002-07-08",13.3427,13.47,13.3053,13.3951,555693.0],["2002-07-09",13.4176,13.4588,13.092,13.1219,630634.0],["2002-07-10",13.0433,13.1818,12.7851,12.8562,778539.0],["2002-07-11",12.8599,12.9872,12.684,12.9123,801379.0],["2002-07-12",12.8936,12.931,12.6279,12.7065,673474.0],["2002-07-15",12.6691,12.6691,12.0702,12.6578,911382.0],["2002-07-16",12.583,12.7289,12.3509,12.5718,781008.0],["2002-07-17",12.6653,12.9161,12.4071,12.6129,689401.0],["2002-07-18",12.6129,12.7364,12.0515,12.0815,801626.0],["2002-07-19",11.6024,11.9767,11.6024,11.9055,1222501.0],["2002-07-22",11.9055,11.9767,11.1907,11.5088,1817578.0],["2002-07-23",11.5088,11.565,10.9661,10.9848,1422259.0],["2002-07-24",10.4796,11.7334,10.4609,11.7034,1668809.0],["2002-07-25",11.6772,12.1451,11.6024,12.1451,1440902.0],["2002-07-26",12.1451,12.3135,12.0553,12.3135,896073.0],["2002-07-29",12.6316,13.062,12.6129,13.062,999532.0],["2002-07-30",13.0246,13.0808,12.7813,13.0695,1086201.0],["2002-07-31",13.0321,13.2417,12.9198,13.1855,1001384.0],["2002-08-01",12.9498,13.0433,12.6953,12.8188,891628.0],["2002-08-02",12.7626,12.8936,12.5343,12.714,630263.0],["2002-08-05",12.714,12.7252,12.2836,12.3135,864961.0],["2002-08-06",12.3884,12.9423,12.3884,12.6691,792860.0],["2002-08-07",12.7439,12.8749,12.6691,12.8188,764094.0],["2002-08-08",12.8749,13.2679,12.8562,13.2417,971383.0],["2002-08-09",12.9872,13.4139,12.9872,13.2866,689030.0],["2002-08-12",13.2118,13.2866,12.9947,13.2866,616312.0],["2002-08-13",13.193,13.3989,12.9834,12.9909,767180.0],["2002-08-14",12.9909,13.3802,12.7739,13.3727,716932.0],["2002-08-15",13.3802,13.4887,13.2941,13.4363,835948.0],["2002-08-16",13.0995,13.4438,13.0995,13.3877,1393616.0],["2002-08-19",13.3839,13.5523,13.3427,13.5224,587546.0],["2002-08-20",13.4737,13.4737,13.2679,13.3989,511742.0],["2002-08-21",13.3465,13.4513,13.2043,13.3165,618411.0],["2002-08-22",13.2679,13.4438,13.2492,13.4026,542607.0],["2002-08-23",13.3278,13.3278,13.1032,13.1332,637547.0],["2002-08-26",13.1369,13.3427,13.0995,13.3016,547792.0],["2002-08-27",13.3016,13.5037,13.2567,13.339,631128.0],["2002-08-28",13.339,13.3689,13.0246,13.193,527792.0],["2002-08-29",13.1369,13.3839,13.0134,13.2567,513470.0],["2002-08-30",13.2604,13.4924,13.208,13.3689,470136.0],["2002-09-03",13.2941,13.2941,12.8824,12.9123,531866.0],["2002-09-04",12.9123,13.2604,12.845,13.223,584460.0],["2002-09-05",13.062,13.2342,12.8974,13.2117,627424.0],["2002-09-06",13.2791,13.4363,13.223,13.3839,622238.0],["2002-09-09",13.3839,13.5636,13.223,13.4326,680018.0],["2002-09-10",13.3802,13.3802,13.1182,13.2492,626806.0],["2002-09-11",13.3058,13.3397,13.1926,13.2529,435073.0],["2002-09-12",13.1888,13.1888,12.6416,12.7133,840516.0],["2002-09-13",12.7133,12.9058,12.5699,12.8907,649153.0],["2002-09-16",12.8907,12.9775,12.6869,12.9662,706562.0],["2002-09-17",13.1511,13.1662,12.5963,12.6001,792613.0],["2002-09-18",12.6039,12.6039,12.3435,12.3812,841256.0],["2002-09-19",12.1926,12.2529,11.8869,11.9699,1057558.0],["2002-09-20",11.8869,12.3775,11.8869,12.0831,2334258.0],["2002-09-23",12.0567,12.2831,11.9435,12.1888,1084226.0],["2002-09-24",12.0756,12.2265,11.8567,11.8907,951506.0],["2002-09-25",11.9624,12.3775,11.8869,12.3171,826688.0],["2002-09-26",12.3209,12.585,12.2454,12.5548,834837.0],["2002-09-27",12.5586,12.619,12.2303,12.2643,789033.0],["2002-09-30",12.2643,12.4341,11.9812,12.3284,998915.0],["2002-10-01",12.3586,12.9133,12.2831,12.868,1303985.0],["2002-10-02",12.9058,12.9058,12.0756,12.1586,1419790.0],["2002-10-03",12.1963,12.219,11.385,11.3963,1811776.0],["2002-10-04",11.4454,11.5473,10.6114,10.7095,2834395.0],["2002-10-07",10.6341,10.7661,10.2265,10.2265,1479792.0],["2002-10-08",10.2869,10.8416,10.2869,10.6492,1514607.0],["2002-10-09",10.6492,10.6492,10.3246,10.3435,962124.0],["2002-10-10",10.419,10.9888,10.2982,10.9133,1793997.0],["2002-10-11",11.4152,12.0378,11.3812,11.6794,1425840.0],["2002-10-14",11.6794,12.019,11.6039,11.8492,771131.0],["2002-10-15",12.1699,12.5435,12.0907,12.4114,1265342.0],["2002-10-16",12.4039,12.4869,12.1624,12.2039,844837.0],["2002-10-17",12.5473,12.6077,12.3737,12.4454,896567.0],["2002-10-18",12.4454,12.6454,12.302,12.5926,911011.0],["2002-10-21",12.5473,12.7624,12.3662,12.7586,724340.0],["2002-10-22",12.7058,12.7737,12.6077,12.7737,768168.0],["2002-10-23",12.7737,12.8982,12.5624,12.8492,755328.0],["2002-10-24",12.9247,12.9964,12.585,12.6039,554459.0],["2002-10-25",12.619,12.9737,12.5284,12.9322,587299.0],["2002-10-28",13.019,13.0945,12.7511,12.8039,428036.0],["2002-10-29",12.7926,12.8303,12.5209,12.6605,414085.0],["2002-10-30",12.6982,12.8794,12.6605,12.8303,372726.0],["2002-10-31",12.9813,13.0001,12.7473,12.7813,644461.0],["2002-11-01",12.7624,13.2077,12.6831,13.1699,391245.0],["2002-11-04",13.2077,13.2794,13.0039,13.0945,635449.0],["2002-11-05",13.019,13.2454,13.0039,13.1548,549150.0],["2002-11-06",13.2492,13.2492,12.7963,12.9926,660141.0],["2002-11-07",12.9813,12.985,12.4114,12.4529,752365.0],["2002-11-08",12.4529,12.6265,12.2718,12.3548,544829.0],["2002-11-11",12.3473,12.3586,12.1095,12.136,782243.0],["2002-11-12",12.136,12.4718,12.1209,12.3397,517297.0],["2002-11-13",12.1699,12.5473,12.0756,12.2567,639399.0],["2002-11-14",12.3888,12.6454,12.3888,12.6416,635819.0],["2002-11-15",12.5812,12.8643,12.4982,12.8492,572484.0],["2002-11-18",12.9322,12.9322,12.5586,12.619,447666.0],["2002-11-19",12.6492,12.6567,12.4794,12.585,413838.0],["2002-11-20",12.5284,12.9737,12.5284,12.9435,353343.0],["2002-11-21",12.9813,13.1888,12.9548,13.1511,708290.0],["2002-11-22",13.1322,13.2794,13.1171,13.2114,586435.0],["2002-11-25",13.2341,13.385,13.1397,13.2114,500754.0],["2002-11-26",13.1322,13.1926,13.0152,13.1133,634337.0],["2002-11-27",13.1171,13.3096,13.102,13.2567,627053.0],["2002-11-29",13.2605,13.2643,13.102,13.1096,162473.0],["2002-12-02",13.1888,13.2303,12.9246,13.0152,620387.0],["2002-12-03",12.9624,13.0001,12.8077,12.8077,451123.0],["2002-12-04",12.8077,12.9209,12.6907,12.7397,573225.0],["2002-12-05",12.8756,12.8756,12.5284,12.5397,344330.0],["2002-12-06",12.3963,12.7775,12.3963,12.6907,472358.0],["2002-12-09",12.6152,12.6831,12.4756,12.4869,497914.0],["2002-12-10",12.5095,12.7435,12.4982,12.7209,499149.0],["2002-12-11",12.6257,12.7818,12.561,12.7209,454333.0],["2002-12-12",12.7094,12.7513,12.5039,12.5572,460382.0],["2002-12-13",12.4468,12.5838,12.3897,12.4506,434085.0],["2002-12-16",12.4887,12.8122,12.4735,12.7589,533100.0],["2002-12-17",12.7133,12.8313,12.6942,12.7095,497297.0],["2002-12-18",12.7133,12.7247,12.5344,12.5838,423097.0],["2002-12-19",12.561,12.7209,12.4468,12.4849,304823.0],["2002-12-20",12.4316,12.7513,12.4316,12.7018,679400.0],["2002-12-23",12.698,12.7018,12.5838,12.6676,261735.0],["2002-12-24",12.66,12.6676,12.5648,12.6524,190252.0],["2002-12-26",12.66,12.8579,12.6524,12.6828,349515.0],["2002-12-27",12.7056,12.7704,12.5229,12.5953,410258.0],["2002-12-30",12.5039,12.7589,12.5039,12.7209,494457.0],["2002-12-31",12.7589,12.7589,12.5039,12.698,420505.0],["2003-01-02",12.8655,13.1891,12.7475,13.1434,741748.0],["2003-01-03",13.1434,13.1434,12.9264,12.9949,417048.0],["2003-01-06",13.0368,13.4441,13.0368,13.4251,708660.0],["2003-01-07",13.406,13.406,13.25,13.2842,524335.0],["2003-01-08",13.2347,13.3185,13.0787,13.1396,348281.0],["2003-01-09",13.2157,13.3756,13.2081,13.3756,503223.0],["2003-01-10",13.3032,13.3565,13.1738,13.2271,392109.0],["2003-01-13",13.3032,13.3718,13.2005,13.2462,344947.0],["2003-01-14",13.2081,13.3718,13.2005,13.3603,411122.0],["2003-01-15",13.3603,13.3718,13.0863,13.17,436184.0],["2003-01-16",13.1967,13.2804,12.9721,13.0178,602361.0],["2003-01-17",13.0178,13.1282,12.8655,13.0102,410628.0],["2003-01-21",13.0749,13.1015,12.8122,12.8122,516927.0],["2003-01-22",12.7704,12.8351,12.66,12.6752,491000.0],["2003-01-23",12.7323,12.8845,12.698,12.8236,385072.0],["2003-01-24",12.7513,12.7704,12.4658,12.4849,803725.0],["2003-01-27",12.4849,12.5534,12.3364,12.3517,497173.0],["2003-01-28",12.4278,12.4849,12.3022,12.4849,549644.0],["2003-01-29",12.4087,12.6257,12.2984,12.5534,540261.0],["2003-01-30",12.5039,12.5762,12.2413,12.2717,457419.0],["2003-01-31",12.1918,12.5496,12.1918,12.4773,879899.0],["2003-02-03",12.5001,12.6181,12.4468,12.4887,564089.0],["2003-02-04",12.4887,12.4887,12.2565,12.2984,601497.0],["2003-02-05",12.3707,12.5153,12.188,12.2222,388405.0],["2003-02-06",12.2032,12.3517,12.089,12.2108,624090.0],["2003-02-07",12.2755,12.3707,12.0395,12.0662,521125.0],["2003-02-10",12.1195,12.2451,11.9939,12.2451,401368.0],["2003-02-11",12.2755,12.3174,11.9977,12.0548,454950.0],["2003-02-12",12.0586,12.1385,11.8492,11.853,564459.0],["2003-02-13",11.7997,11.9291,11.7274,11.872,668412.0],["2003-02-14",11.8721,12.0433,11.7731,12.0433,723105.0],["2003-02-18",12.0586,12.1689,12.0586,12.1347,494210.0],["2003-02-19",12.1309,12.1347,11.9786,12.0852,547051.0],["2003-02-20",12.1499,12.1499,12.0015,12.0053,391615.0],["2003-02-21",12.0624,12.2603,11.9406,12.1956,580139.0],["2003-02-24",12.1994,12.1994,11.8911,11.9063,421739.0],["2003-02-25",11.9101,12.1728,11.7959,12.1461,642980.0],["2003-02-26",12.1537,12.1613,11.9177,11.952,543347.0],["2003-02-27",12.0357,12.2679,11.9634,12.2603,725451.0],["2003-02-28",12.2413,12.4544,12.2375,12.325,628411.0],["2003-03-03",12.4202,12.5229,12.1461,12.1461,399023.0],["2003-03-04",12.1499,12.1537,11.9672,11.9672,405196.0],["2003-03-05",11.9901,12.2641,11.952,12.2641,594583.0],["2003-03-06",12.1994,12.2793,12.1119,12.207,858664.0],["2003-03-07",12.0548,12.3022,12.0548,12.2337,568286.0],["2003-03-10",12.188,12.2337,11.7997,11.8112,453222.0],["2003-03-11",11.7579,11.8987,11.6627,11.6741,593843.0],["2003-03-12",11.678,11.7318,11.4665,11.7202,957926.0],["2003-03-13",11.8971,12.0201,11.7433,12.0201,672116.0],["2003-03-14",12.0431,12.1315,11.9201,12.0316,665696.0],["2003-03-17",12.0316,12.3507,11.8779,12.3507,984717.0],["2003-03-18",12.3776,12.4391,12.1661,12.2546,914468.0],["2003-03-19",12.3007,12.3968,12.2584,12.3968,649400.0],["2003-03-20",12.3583,12.5813,12.2046,12.5159,748291.0],["2003-03-21",12.5813,12.8542,12.5006,12.8542,952864.0],["2003-03-24",12.7812,12.785,12.4737,12.5467,1010273.0],["2003-03-25",12.516,12.6505,12.489,12.6005,758909.0],["2003-03-26",12.5621,12.5928,12.466,12.5159,638659.0],["2003-03-27",12.5159,12.6005,12.3891,12.5236,590880.0],["2003-03-28",12.4852,12.5582,12.3853,12.5429,387417.0],["2003-03-31",12.5429,12.5544,12.3468,12.4544,678783.0],["2003-04-01",12.5352,12.6505,12.4199,12.6351,969038.0],["2003-04-02",12.8657,12.9503,12.7389,12.9003,783971.0],["2003-04-03",12.9273,12.9273,12.5505,12.5698,837059.0],["2003-04-04",12.589,12.6889,12.5467,12.6236,670264.0],["2003-04-07",12.7043,12.8081,12.4006,12.4083,1055336.0],["2003-04-08",12.4352,12.4775,12.3507,12.4237,567546.0],["2003-04-09",12.489,12.4967,12.1162,12.1354,705944.0],["2003-04-10",12.1931,12.4045,12.1469,12.3891,674709.0],["2003-04-11",12.4544,12.589,12.3545,12.416,573966.0],["2003-04-14",12.4737,12.662,12.4737,12.6543,542607.0],["2003-04-15",12.6543,12.9003,12.5967,12.8888,621745.0],["2003-04-16",12.8927,12.9695,12.5352,12.5621,450876.0],["2003-04-17",12.5429,12.6851,12.5313,12.6812,433592.0],["2003-04-21",12.6851,12.7927,12.6082,12.7005,475444.0],["2003-04-22",12.6466,13.0195,12.5544,13.0118,806441.0],["2003-04-23",12.8965,13.0272,12.8465,13.0118,648535.0],["2003-04-24",12.9734,13.0003,12.8465,12.9234,557052.0],["2003-04-25",12.9234,12.9926,12.8119,12.8235,601991.0],["2003-04-28",12.8388,13.0234,12.8273,13.008,561249.0],["2003-04-29",13.0464,13.0464,12.8619,12.9772,755822.0],["2003-04-30",12.9734,13.0003,12.8119,12.958,1662389.0],["2003-05-01",12.9157,12.9657,12.6197,12.9042,572854.0],["2003-05-02",12.9042,13.0695,12.8542,13.0503,826071.0],["2003-05-05",13.0618,13.0695,12.8773,12.908,691623.0],["2003-05-06",12.9234,12.9734,12.8312,12.9657,750760.0],["2003-05-07",12.9349,12.9657,12.8158,12.9273,598904.0],["2003-05-08",12.8581,12.9465,12.7504,12.8004,482235.0],["2003-05-09",12.8042,12.8888,12.6966,12.8888,463963.0],["2003-05-12",12.8504,12.9849,12.762,12.9426,407665.0],["2003-05-13",12.9388,12.9926,12.8734,12.9388,358034.0],["2003-05-14",12.9772,12.9888,12.885,12.9273,361861.0],["2003-05-15",12.9926,13.0579,12.9311,13.0503,660511.0],["2003-05-16",13.031,13.0733,12.9465,13.031,595077.0],["2003-05-19",12.9657,12.9772,12.7427,12.7658,449394.0],["2003-05-20",12.7735,12.9273,12.762,12.8888,601991.0],["2003-05-21",12.9273,13.0233,12.8734,12.958,510137.0],["2003-05-22",12.9618,12.9734,12.7543,12.8312,493223.0],["2003-05-23",12.8004,12.9042,12.7658,12.8965,245932.0],["2003-05-27",12.8388,13.1617,12.7658,13.1617,595324.0],["2003-05-28",13.1656,13.2463,13.0964,13.1963,631621.0],["2003-05-29",13.2002,13.2425,13.008,13.1002,612238.0],["2003-05-30",13.1041,13.5,13.1041,13.4693,743847.0],["2003-06-02",13.4539,13.5923,13.4231,13.4423,763847.0],["2003-06-03",13.4039,13.5461,13.4001,13.5384,645943.0],["2003-06-04",13.4885,13.8114,13.4808,13.8037,648535.0],["2003-06-05",13.8075,13.8575,13.7191,13.8383,784959.0],["2003-06-06",13.8959,14.0074,13.7729,13.8191,776316.0],["2003-06-09",13.7998,13.8575,13.5461,13.5884,460259.0],["2003-06-10",13.673,13.6999,13.55,13.6999,337046.0],["2003-06-11",13.7968,13.8395,13.6262,13.8395,407171.0],["2003-06-12",13.8511,13.8511,13.6766,13.8007,463469.0],["2003-06-13",13.8394,13.8472,13.6224,13.7193,414455.0],["2003-06-16",13.7697,13.9906,13.7425,13.948,434085.0],["2003-06-17",13.948,13.948,13.7542,13.7735,434826.0],["2003-06-18",13.758,13.8898,13.6921,13.8278,541249.0],["2003-06-19",13.8588,13.8666,13.4867,13.5409,443098.0],["2003-06-20",13.6262,13.6999,13.5099,13.5526,895085.0],["2003-06-23",13.5332,13.5565,13.2851,13.3316,309020.0],["2003-06-24",13.3316,13.4595,13.3122,13.3743,396554.0],["2003-06-25",13.382,13.5293,13.3122,13.3122,464580.0],["2003-06-26",13.32,13.3626,13.1223,13.351,674339.0],["2003-06-27",13.3122,13.3239,13.1804,13.2037,612362.0],["2003-06-30",13.1843,13.3084,13.0951,13.0951,710018.0],["2003-07-01",13.0951,13.3122,12.9091,13.2851,701129.0],["2003-07-02",13.3277,13.3859,13.2192,13.3006,466185.0],["2003-07-03",13.3006,13.3936,13.1882,13.2269,326922.0],["2003-07-07",13.3549,13.5061,13.3084,13.4479,316305.0],["2003-07-08",13.3743,13.5448,13.3704,13.5371,401615.0],["2003-07-09",13.5565,13.6417,13.5099,13.5797,898912.0],["2003-07-10",13.4324,13.5293,13.2967,13.3975,449641.0],["2003-07-11",13.4557,13.5836,13.4518,13.5409,505198.0],["2003-07-14",13.6534,13.9557,13.5991,13.8395,833478.0],["2003-07-15",13.8394,13.9635,13.7968,13.8588,954840.0],["2003-07-16",13.8394,13.948,13.7697,13.948,916937.0],["2003-07-17",13.8588,13.9557,13.8007,13.9441,753723.0],["2003-07-18",14.041,14.041,13.8976,14.0061,599398.0],["2003-07-21",13.9557,14.0527,13.9015,13.9596,721624.0],["2003-07-22",13.9635,14.1069,13.9092,14.0682,645572.0],["2003-07-23",14.1108,14.1379,13.9713,14.1069,585077.0],["2003-07-24",14.1186,14.2465,13.9674,13.9674,841380.0],["2003-07-25",13.9674,14.2077,13.9674,14.2038,806688.0],["2003-07-28",14.2387,14.2387,14.0333,14.1069,655326.0],["2003-07-29",14.1496,14.1728,13.9557,14.0333,452357.0],["2003-07-30",14.0527,14.0914,13.9325,14.0139,595077.0],["2003-07-31",14.2,14.231,13.9557,13.9945,926444.0],["2003-08-01",13.9247,13.9557,13.7038,13.7774,733970.0],["2003-08-04",13.727,13.8743,13.5565,13.8356,669030.0],["2003-08-05",13.758,13.8394,13.5642,13.5836,551002.0],["2003-08-06",13.5681,13.7813,13.5177,13.7038,672857.0],["2003-08-07",13.7425,13.7891,13.5875,13.7852,704833.0],["2003-08-08",13.7968,13.8123,13.7038,13.7735,443345.0],["2003-08-11",13.7503,13.8433,13.6301,13.6611,491741.0],["2003-08-12",13.665,13.8007,13.6146,13.8007,367911.0],["2003-08-13",13.8084,13.8084,13.6456,13.727,474333.0],["2003-08-14",13.727,13.9286,13.696,13.9286,353466.0],["2003-08-15",13.9286,13.9286,13.8084,13.8782,226549.0],["2003-08-18",13.8782,13.9868,13.8743,13.948,300995.0],["2003-08-19",13.948,13.948,13.6689,13.7774,661746.0],["2003-08-20",13.7542,13.8084,13.6805,13.8084,518655.0],["2003-08-21",13.8084,13.8511,13.696,13.7154,522730.0],["2003-08-22",13.7115,13.7658,13.444,13.5022,469025.0],["2003-08-25",13.5293,13.5603,13.413,13.5448,349145.0],["2003-08-26",13.4673,13.634,13.3626,13.5875,484704.0],["2003-08-27",13.5681,13.5875,13.4944,13.5409,294699.0],["2003-08-28",13.5255,13.6301,13.4324,13.6069,333589.0],["2003-08-29",13.5487,13.6689,13.5099,13.6689,386924.0],["2003-09-02",13.7658,13.8123,13.6185,13.7891,776563.0],["2003-09-03",13.7929,13.8705,13.7309,13.8278,485074.0],["2003-09-04",13.8007,13.8821,13.7658,13.8782,421863.0],["2003-09-05",13.7619,13.9092,13.7619,13.8666,394084.0],["2003-09-08",13.8046,13.9751,13.8046,13.9713,416678.0],["2003-09-09",13.9325,13.9325,13.7774,13.8278,357417.0],["2003-09-10",13.8278,13.8278,13.4053,13.4169,824960.0],["2003-09-11",13.4912,13.6008,13.4912,13.5538,550385.0],["2003-09-12",13.5538,13.5851,13.3973,13.5382,626930.0],["2003-09-15",13.5421,13.5421,13.4012,13.4952,464457.0],["2003-09-16",13.4991,13.636,13.4991,13.6282,411616.0],["2003-09-17",13.6282,13.6321,13.4991,13.5147,331490.0],["2003-09-18",13.5656,13.7338,13.5578,13.7221,753600.0],["2003-09-19",13.6556,13.7025,13.6399,13.6947,503346.0],["2003-09-22",13.6556,13.6556,13.4795,13.5656,519767.0],["2003-09-23",13.636,13.6947,13.6086,13.6438,840886.0],["2003-09-24",13.6634,13.6634,13.4991,13.5656,702240.0],["2003-09-25",13.5851,13.6517,13.4834,13.4873,912246.0],["2003-09-26",13.4795,13.4795,13.3817,13.4208,1070151.0],["2003-09-29",13.4012,13.4834,13.3621,13.456,772613.0],["2003-09-30",13.4521,13.5304,13.3504,13.4012,754094.0],["2003-10-01",13.4208,13.7964,13.4013,13.7964,716809.0],["2003-10-02",13.8199,13.8199,13.6712,13.7808,415813.0],["2003-10-03",13.7808,13.9647,13.7456,13.7886,568163.0],["2003-10-06",13.8121,13.9843,13.7964,13.9843,331984.0],["2003-10-07",13.949,14.1408,13.9138,14.1408,819157.0],["2003-10-08",14.1251,14.1369,14.0469,14.1369,486309.0],["2003-10-09",14.1368,14.2738,14.1329,14.1916,613596.0],["2003-10-10",14.1838,14.2581,14.1134,14.1799,328033.0],["2003-10-13",14.2581,14.2816,14.2229,14.2777,318403.0],["2003-10-14",14.2777,14.3403,14.2229,14.3403,457543.0],["2003-10-15",14.3207,14.3403,14.2073,14.2229,434579.0],["2003-10-16",14.2268,14.3207,14.2034,14.2894,597176.0],["2003-10-17",14.2816,14.3012,14.2112,14.2855,718414.0],["2003-10-20",14.2816,14.2894,14.0782,14.176,632115.0],["2003-10-21",14.1447,14.1486,14.0469,14.1134,496309.0],["2003-10-22",14.0547,14.0664,13.9138,13.9764,392479.0],["2003-10-23",13.949,14.0782,13.9021,14.0625,393097.0],["2003-10-24",14.0625,14.0625,13.8943,13.9882,448036.0],["2003-10-27",13.9882,14.3247,13.9882,14.2855,621127.0],["2003-10-28",14.2855,14.4225,14.2151,14.3912,473346.0],["2003-10-29",14.3912,14.3912,14.2308,14.2894,744711.0],["2003-10-30",14.3599,14.4381,14.2855,14.3912,503100.0],["2003-10-31",14.3912,14.4186,14.309,14.3794,530631.0],["2003-11-03",14.3794,14.5673,14.3599,14.5673,515322.0],["2003-11-04",14.4968,14.6103,14.4616,14.5946,439888.0],["2003-11-05",14.5946,14.5946,14.4029,14.5712,593843.0],["2003-11-06",14.5751,14.6807,14.4851,14.6807,359269.0],["2003-11-07",14.6807,14.8294,14.6533,14.7551,581003.0],["2003-11-10",14.7512,14.7942,14.7042,14.7355,558903.0],["2003-11-11",14.6533,14.7042,14.4499,14.6338,338404.0],["2003-11-12",14.6729,14.8138,14.6181,14.8098,366429.0],["2003-11-13",14.7903,14.802,14.6729,14.7903,331120.0],["2003-11-14",14.7864,14.8216,14.6612,14.7512,355194.0],["2003-11-17",14.7316,14.7316,14.5281,14.6299,313588.0],["2003-11-18",14.6299,14.6299,14.4029,14.4068,446555.0],["2003-11-19",14.446,14.4851,14.3873,14.399,525199.0],["2003-11-20",14.3325,14.442,14.2229,14.2503,593102.0],["2003-11-21",14.2464,14.3208,14.219,14.2503,503100.0],["2003-11-24",14.3012,14.4577,14.3012,14.3873,364454.0],["2003-11-25",14.3599,14.446,14.3207,14.4186,640881.0],["2003-11-26",14.4773,14.5164,14.3599,14.5164,355194.0],["2003-11-28",14.5164,14.5359,14.4851,14.5203,118398.0],["2003-12-01",14.489,14.6064,14.489,14.6064,454209.0],["2003-12-02",14.5555,14.5712,14.4577,14.4968,749896.0],["2003-12-03",14.4381,14.6142,14.4068,14.5555,700389.0],["2003-12-04",14.5047,14.5164,14.3286,14.399,490877.0],["2003-12-05",14.086,14.3442,14.086,14.2268,796934.0],["2003-12-08",14.3207,14.6103,14.2816,14.5829,913481.0],["2003-12-09",14.6455,14.6455,14.3794,14.4303,506556.0],["2003-12-10",14.4186,14.4303,14.2034,14.2777,417542.0],["2003-12-11",14.3364,14.532,14.3364,14.532,418653.0],["2003-12-12",14.5164,14.536,14.4577,14.5164,412727.0],["2003-12-15",14.5164,14.5751,14.2581,14.2581,666561.0],["2003-12-16",14.2816,14.4186,14.2777,14.3677,597793.0],["2003-12-17",14.3874,14.3993,14.1585,14.2888,605201.0],["2003-12-18",14.3085,14.4506,14.2572,14.4466,406307.0],["2003-12-19",14.5177,14.5177,14.3085,14.423,589028.0],["2003-12-22",14.6993,14.6993,14.4901,14.5532,477543.0],["2003-12-23",14.6045,14.6124,14.4427,14.5493,369022.0],["2003-12-24",14.5019,14.5059,14.4072,14.4151,165189.0],["2003-12-26",14.4466,14.5019,14.4348,14.4427,107534.0],["2003-12-29",14.4664,14.6243,14.4664,14.6045,462111.0],["2003-12-30",14.5453,14.6598,14.5374,14.6519,511001.0],["2003-12-31",14.6519,14.7032,14.6124,14.6835,493223.0],["2004-01-02",14.6835,14.7624,14.4309,14.4703,975581.0],["2004-01-05",14.5493,14.6401,14.4269,14.6282,1033854.0],["2004-01-06",14.6479,14.6479,14.4506,14.6045,788662.0],["2004-01-07",14.6045,14.6164,14.5256,14.5887,1008792.0],["2004-01-08",14.6045,14.648,14.5335,14.5572,567916.0],["2004-01-09",14.5572,14.6835,14.5256,14.5808,727426.0],["2004-01-12",14.5651,18.4214,14.4072,14.4664,669400.0],["2004-01-13",14.4466,14.5019,14.198,14.3322,597917.0],["2004-01-14",14.2888,14.4072,14.2848,14.3282,348157.0],["2004-01-15",14.6045,14.6519,14.348,14.5019,883109.0],["2004-01-16",14.5019,14.5927,14.3519,14.4822,532977.0],["2004-01-20",14.4111,14.5059,14.344,14.5019,485815.0],["2004-01-21",14.4703,14.9203,14.4466,14.8769,1096078.0],["2004-01-22",14.9006,14.9756,14.8414,14.9006,785823.0],["2004-01-23",15.3742,16.5426,15.3742,15.69,6422266.0],["2004-01-26",15.6742,15.7255,15.3545,15.4926,2136105.0],["2004-01-27",15.4887,15.4926,15.2242,15.3861,1158796.0],["2004-01-28",15.4571,15.4611,15.0624,15.0861,1153363.0],["2004-01-29",15.165,15.169,14.6203,14.7624,1654241.0],["2004-01-30",14.7624,14.8453,14.6637,14.8019,1226945.0],["2004-02-02",14.8374,14.869,14.6045,14.6637,773353.0],["2004-02-03",14.6637,14.6637,14.4822,14.5453,1481026.0],["2004-02-04",14.4861,14.5256,14.3716,14.4466,846442.0],["2004-02-05",14.4072,14.4782,14.3598,14.4664,553965.0],["2004-02-06",14.5177,14.7624,14.498,14.6243,1040644.0],["2004-02-09",14.6637,14.719,14.4861,14.5572,563595.0],["2004-02-10",14.4861,14.6322,14.4743,14.6203,787675.0],["2004-02-11",14.6045,14.7901,14.4901,14.7229,1163857.0],["2004-02-12",14.7032,14.7427,14.5769,14.6282,505322.0],["2004-02-13",14.6124,14.6835,14.2572,14.6164,498408.0],["2004-02-17",14.6835,14.7032,14.5809,14.6006,514334.0],["2004-02-18",14.6045,14.6164,14.5453,14.5848,439024.0],["2004-02-19",14.5848,14.6045,14.5256,14.5414,552237.0],["2004-02-20",14.5414,14.5532,14.3598,14.4466,781255.0],["2004-02-23",14.4585,14.4901,14.3914,14.4466,465197.0],["2004-02-24",14.4466,14.5335,14.348,14.4269,543347.0],["2004-02-25",14.3874,14.4427,14.3559,14.3756,431369.0],["2004-02-26",14.3756,14.419,14.3519,14.3795,344206.0],["2004-02-27",14.3795,14.6559,14.3085,14.5651,815947.0],["2004-03-01",14.5848,14.6243,14.5256,14.5651,512729.0],["2004-03-02",14.5651,14.5966,14.498,14.498,456679.0],["2004-03-03",14.498,14.6716,14.4506,14.6598,1077189.0],["2004-03-04",14.6045,14.6993,14.5927,14.6756,360874.0],["2004-03-05",14.6637,14.9361,14.6203,14.9203,489025.0],["2004-03-08",14.9598,15.0229,14.9006,14.9321,643844.0],["2004-03-09",14.9203,15.019,14.7861,14.9203,859035.0],["2004-03-10",14.8808,14.9321,14.6716,14.6756,611497.0],["2004-03-11",14.6558,14.6953,14.3282,14.3401,657425.0],["2004-03-12",14.3677,14.5651,14.3638,14.5651,524458.0],["2004-03-15",14.6637,14.6637,14.2927,14.4664,757674.0],["2004-03-16",14.4632,14.6109,14.4552,14.531,683228.0],["2004-03-17",14.571,14.6348,14.5111,14.5111,592855.0],["2004-03-18",14.571,14.7227,14.5151,14.6109,574953.0],["2004-03-19",14.5311,14.563,14.3953,14.4352,518655.0],["2004-03-22",14.3714,14.4233,14.2077,14.3275,488408.0],["2004-03-23",14.3554,14.4552,14.2716,14.2716,446925.0],["2004-03-24",14.2516,14.3873,14.1518,14.1877,560508.0],["2004-03-25",14.3075,14.4512,14.1877,14.4033,416307.0],["2004-03-26",14.4193,14.4512,14.3434,14.3474,324453.0],["2004-03-29",14.3794,14.6468,14.3594,14.579,461864.0],["2004-03-30",14.4831,14.6468,14.4392,14.6029,453098.0],["2004-03-31",14.6109,14.6668,14.4392,14.579,550879.0],["2004-04-01",14.6189,14.7865,14.571,14.7227,893480.0],["2004-04-02",14.8544,14.8544,14.5111,14.5909,734340.0],["2004-04-05",14.563,14.567,14.2237,14.3235,735945.0],["2004-04-06",14.1837,14.4831,14.1837,14.4712,477420.0],["2004-04-07",14.4312,14.4312,14.2716,14.3434,335317.0],["2004-04-08",14.3833,14.4233,14.2556,14.3235,398035.0],["2004-04-12",14.3594,14.3953,14.1917,14.1917,323589.0],["2004-04-13",14.1997,14.2037,13.8524,13.9722,805453.0],["2004-04-14",13.9003,13.9961,13.6368,13.8005,690018.0],["2004-04-15",13.8165,13.9043,13.4372,13.6568,1122004.0],["2004-04-16",13.8923,14.1119,13.8125,13.9562,1218921.0],["2004-04-19",13.9362,13.9362,13.7726,13.7766,595571.0],["2004-04-20",13.7766,13.9961,13.6927,13.6927,623596.0],["2004-04-21",13.7526,14.056,13.7127,14.056,1706341.0],["2004-04-22",14.056,14.2915,13.9881,14.2396,692487.0],["2004-04-23",14.1598,14.2915,14.0799,14.2716,622856.0],["2004-04-26",14.2915,14.3115,14.1119,14.1758,776193.0],["2004-04-27",14.2157,14.3953,14.1718,14.2117,423344.0],["2004-04-28",14.1798,14.2157,13.9083,13.9123,341984.0],["2004-04-29",13.9322,14.06,13.7247,13.7965,689524.0],["2004-04-30",13.8684,13.8843,13.7326,13.8564,582237.0],["2004-05-03",13.8564,13.9402,13.7805,13.8724,555323.0],["2004-05-04",13.8524,14.052,13.7806,13.9802,525693.0],["2004-05-05",14.056,14.2037,13.8843,13.9243,619152.0],["2004-05-06",13.9322,14.052,13.8923,13.9802,478161.0],["2004-05-07",13.9562,13.9602,13.7007,13.7726,724463.0],["2004-05-10",13.7726,13.7845,13.4811,13.573,733352.0],["2004-05-11",13.6129,13.8125,13.5929,13.7047,707426.0],["2004-05-12",13.7726,13.9682,13.553,13.9522,595941.0],["2004-05-13",13.8923,14.1798,13.8843,13.9602,529273.0],["2004-05-14",13.9322,14.0919,13.7925,13.9802,331860.0],["2004-05-17",13.8604,14.0041,13.7486,13.9442,556928.0],["2004-05-18",14.0121,14.1638,14.0121,14.0839,733723.0],["2004-05-19",14.2356,14.3594,14.1398,14.2117,655696.0],["2004-05-20",14.2117,14.2756,14.1638,14.2636,491494.0],["2004-05-21",14.3235,14.4792,14.2716,14.4512,647424.0],["2004-05-24",14.4911,14.563,14.4193,14.543,588410.0],["2004-05-25",14.543,14.6708,14.3913,14.6708,607300.0],["2004-05-26",14.6788,14.9462,14.6428,14.8025,958173.0],["2004-05-27",14.9103,15.074,14.8504,15.0301,1209538.0],["2004-05-28",15.1099,15.3534,15.0021,15.1778,3569846.0],["2004-06-01",15.1778,15.2416,14.9901,15.046,1189537.0],["2004-06-02",15.2017,15.2297,15.034,15.1219,1027558.0],["2004-06-03",15.1498,15.1498,14.9582,15.0301,728537.0],["2004-06-04",15.0979,15.1658,15.062,15.1059,515939.0],["2004-06-07",15.1498,15.2496,15.1019,15.2496,510631.0],["2004-06-08",15.2297,15.2816,15.1418,15.2696,647054.0],["2004-06-09",15.2696,15.2696,15.0301,15.0301,1173487.0],["2004-06-10",15.0899,15.1658,15.058,15.1538,389146.0],["2004-06-14",15.1578,15.1658,14.8903,14.9303,461123.0],["2004-06-15",15.0526,15.0929,14.9032,14.9839,543101.0],["2004-06-16",15.0162,15.0284,14.8548,14.9153,405813.0],["2004-06-17",14.8548,14.8911,14.7337,14.7377,509273.0],["2004-06-18",14.6368,14.8184,14.6247,14.7216,685944.0],["2004-06-21",14.8144,14.8265,14.7014,14.7054,542607.0],["2004-06-22",14.7256,15.0606,14.6529,14.992,1097312.0],["2004-06-23",15.0405,15.0566,14.9315,14.988,573101.0],["2004-06-24",14.988,15.0364,14.879,14.9597,623473.0],["2004-06-25",14.9597,14.992,14.6933,14.6933,746069.0],["2004-06-28",14.875,15.0768,14.875,14.9759,982495.0],["2004-06-29",14.9799,14.9799,14.8346,14.8346,590262.0],["2004-06-30",14.8346,14.9355,14.7539,14.7539,2180797.0],["2004-07-01",14.8861,15.2299,14.8213,15.0605,1788600.0],["2004-07-02",15.2,15.3146,15.1003,15.2249,1190000.0],["2004-07-06",15.1751,15.2997,15.0605,15.2997,1045200.0],["2004-07-07",15.2997,15.4442,15.2399,15.3595,1224000.0],["2004-07-08",15.3595,15.3595,15.1651,15.205,1027700.0],["2004-07-09",15.1801,15.1801,14.9259,15.0904,927200.0],["2004-07-12",15.0007,15.0705,14.8661,15.0705,770900.0],["2004-07-13",15.0705,15.1253,14.9857,15.0505,714200.0],["2004-07-14",15.0007,15.0007,14.8362,14.906,789600.0],["2004-07-15",14.8661,15.0705,14.8163,15.0505,1376600.0],["2004-07-16",14.901,15.0754,14.8811,14.9608,1386100.0],["2004-07-19",14.901,15.0505,14.901,14.9608,970800.0],["2004-07-20",14.9508,15.0555,14.8562,14.9857,1538000.0],["2004-07-21",15.0505,15.1053,14.8263,14.8312,892800.0],["2004-07-22",14.7017,14.8163,14.6518,14.7465,1064400.0],["2004-07-23",14.7266,14.8512,14.7017,14.7864,854800.0],["2004-07-26",14.7216,14.8013,14.7066,14.7664,917100.0],["2004-07-27",14.7316,14.911,14.7066,14.891,1100900.0],["2004-07-28",14.901,14.9608,14.7166,14.8562,1535100.0],["2004-07-29",14.8677,14.9837,14.8224,14.903,966300.0],["2004-07-30",14.9081,15.0693,14.8678,14.9635,958300.0],["2004-08-02",14.9786,15.0593,14.8728,15.029,890200.0],["2004-08-03",15.0643,15.1449,15.0089,15.0946,1154100.0],["2004-08-04",15.1046,15.3062,15.0441,15.1903,1312200.0],["2004-08-05",15.1349,15.2155,15.1046,15.1046,890100.0],["2004-08-06",15.1097,15.2205,14.7367,15.1197,1008500.0],["2004-08-09",15.1399,15.2004,15.0996,15.0996,770400.0],["2004-08-10",15.1046,15.3314,15.1046,15.3113,966600.0],["2004-08-11",15.3415,15.4625,15.2155,15.4574,647200.0],["2004-08-12",15.3717,15.4877,15.3516,15.3969,783500.0],["2004-08-13",15.4725,15.5028,15.3818,15.4524,652400.0],["2004-08-16",15.5179,15.6741,15.4322,15.6641,1034100.0],["2004-08-17",15.6691,15.7195,15.5733,15.6842,1155500.0],["2004-08-18",15.6086,15.906,15.6086,15.9009,862400.0],["2004-08-19",15.7749,15.9463,15.7296,15.8354,782700.0],["2004-08-20",15.8657,15.9614,15.7598,15.9413,554400.0],["2004-08-23",15.7094,15.9564,15.7044,15.785,981400.0],["2004-08-24",15.7951,15.9665,15.7145,15.8253,557300.0],["2004-08-25",15.8001,15.9513,15.785,15.9413,558900.0],["2004-08-26",15.9463,15.9866,15.8556,15.9866,655600.0],["2004-08-27",15.9362,15.9664,15.8001,15.9664,418100.0],["2004-08-30",15.8757,16.1277,15.8757,16.0622,803900.0],["2004-08-31",16.0672,16.3142,16.0572,16.2739,1177200.0],["2004-09-01",16.2588,16.4352,16.2588,16.4352,1208500.0],["2004-09-02",16.4352,16.5158,16.3848,16.5158,732700.0],["2004-09-03",16.5309,16.5662,16.3898,16.4402,847800.0],["2004-09-07",16.4805,16.7174,16.42,16.7124,908100.0],["2004-09-08",16.6317,16.6519,16.4956,16.6015,817200.0],["2004-09-09",16.6267,16.6821,16.4856,16.6166,815700.0],["2004-09-10",16.6166,16.6872,16.5662,16.6468,986600.0],["2004-09-13",16.6468,16.8434,16.5158,16.8434,822800.0],["2004-09-14",16.8434,16.8535,16.7023,16.7527,590500.0],["2004-09-15",16.7829,16.8283,16.7073,16.7577,943700.0],["2004-09-16",16.7476,16.8736,16.7376,16.8736,539400.0],["2004-09-17",16.8837,16.9291,16.667,16.7325,1224700.0],["2004-09-20",16.7325,16.798,16.536,16.7376,777900.0],["2004-09-21",16.7426,16.7426,16.536,16.6872,656300.0],["2004-09-22",16.7325,16.7325,16.5813,16.6468,846400.0],["2004-09-23",16.6468,16.6972,16.3394,16.5007,736900.0],["2004-09-24",16.4553,16.5007,16.3394,16.4755,557800.0],["2004-09-27",16.4251,16.4553,16.2134,16.42,1885100.0],["2004-09-28",16.42,16.5007,16.2437,16.42,708400.0],["2004-09-29",16.4251,16.7124,16.284,16.7124,1317100.0],["2004-09-30",16.7224,16.7325,16.5259,16.662,1818700.0],["2004-10-01",16.6872,17.0198,16.6418,16.9845,1510100.0],["2004-10-04",17.0148,17.0349,16.8736,16.9442,849400.0],["2004-10-05",16.9442,17.0148,16.9039,16.9341,671600.0],["2004-10-06",16.9996,17.0047,16.8132,16.8938,663800.0],["2004-10-07",16.8938,16.924,16.7073,16.8333,642600.0],["2004-10-08",16.8384,16.9341,16.7476,16.8132,941800.0],["2004-10-11",16.8182,17.0299,16.8182,17.0248,379300.0],["2004-10-12",16.9039,17.1105,16.8585,17.0399,787700.0],["2004-10-13",17.0248,17.0752,16.8081,16.9039,1168000.0],["2004-10-14",16.9089,17.0097,16.6065,16.7728,1229000.0],["2004-10-15",16.7728,17.4935,16.5964,17.2466,1854500.0],["2004-10-18",17.1256,17.1962,16.9795,17.1559,964200.0],["2004-10-19",17.1508,17.2768,17.1105,17.2113,1108500.0],["2004-10-20",17.1609,17.3424,17.0853,17.2869,1187000.0],["2004-10-21",17.2516,17.4734,17.2063,17.3323,1024000.0],["2004-10-22",17.3373,17.4381,17.1105,17.1508,1153900.0],["2004-10-25",17.0803,17.1408,16.9341,17.0904,854000.0],["2004-10-26",17.0349,17.3625,17.0097,17.3373,800800.0],["2004-10-27",17.2365,17.554,17.171,17.5439,683600.0],["2004-10-28",17.5964,17.7846,17.4895,17.7694,947200.0],["2004-10-29",17.7185,17.8813,17.688,17.8508,786600.0],["2004-11-01",17.8101,17.861,17.7083,17.7694,666000.0],["2004-11-02",17.7032,17.8915,17.6829,17.7897,1073200.0],["2004-11-03",17.8915,17.9373,17.805,17.8711,938700.0],["2004-11-04",17.9271,18.1866,17.8762,18.1663,1380900.0],["2004-11-05",18.1866,18.2375,17.9882,18.0645,855600.0],["2004-11-08",18.0645,18.1103,17.9576,17.9933,562600.0],["2004-11-09",18.095,18.095,17.9118,17.9475,745700.0],["2004-11-10",17.9475,18.0594,17.8559,18.0034,1394500.0],["2004-11-11",18.0034,18.1612,18.0034,18.0543,930600.0],["2004-11-12",18.0899,18.1001,17.9627,18.034,865700.0],["2004-11-15",18.1205,18.3037,17.9882,18.1765,1220800.0],["2004-11-16",18.1815,18.263,18.09,18.151,996900.0],["2004-11-17",18.1357,18.2121,17.9831,18.0696,845300.0],["2004-11-18",18.0645,18.151,18.0136,18.1052,892800.0],["2004-11-19",18.0391,18.0543,17.7083,17.7287,1213400.0],["2004-11-22",17.7032,17.8406,17.6879,17.8406,618500.0],["2004-11-23",17.7338,17.7948,17.6269,17.693,931400.0],["2004-11-24",17.693,17.8966,17.6829,17.8406,487000.0],["2004-11-26",17.8508,17.9373,17.8508,17.8508,178000.0],["2004-11-29",17.8559,17.9322,17.7032,17.8355,511500.0],["2004-11-30",17.8101,17.8559,17.7185,17.805,722300.0],["2004-12-01",17.8864,18.2121,17.8152,18.2121,659400.0],["2004-12-02",18.1561,18.207,18.0187,18.1052,484400.0],["2004-12-03",18.0645,18.1001,17.8966,18.0594,574700.0],["2004-12-06",18.0645,18.0645,17.9729,18.0391,655600.0],["2004-12-07",17.9831,18.0289,17.6778,17.6778,717800.0],["2004-12-08",17.7083,17.861,17.6981,17.7694,799400.0],["2004-12-09",17.8406,17.8406,17.4946,17.7134,1324800.0],["2004-12-10",18.034,18.034,17.5607,17.7592,888800.0],["2004-12-13",17.8101,17.9373,17.7388,17.9373,500200.0],["2004-12-14",17.922,18.0085,17.8355,17.8966,596300.0],["2004-12-15",17.8203,18.0034,17.805,17.9831,642800.0],["2004-12-16",17.9118,17.978,17.7643,17.8355,617100.0],["2004-12-17",17.5556,18.0034,17.5556,17.9678,2260300.0],["2004-12-20",17.9678,18.0442,17.861,18.0391,899200.0],["2004-12-21",18.0136,18.0899,17.9678,18.0136,774400.0],["2004-12-22",18.0136,18.1459,17.9933,18.0187,845700.0],["2004-12-23",18.0136,18.1154,18.0136,18.0391,402700.0],["2004-12-27",18.0594,18.1256,17.922,17.9271,312700.0],["2004-12-28",17.9322,18.095,17.9271,18.0645,439600.0],["2004-12-29",17.978,18.1307,17.978,18.095,489200.0],["2004-12-30",18.1307,18.1917,18.0289,18.0543,472200.0],["2004-12-31",18.0645,18.1408,17.9831,18.1103,460600.0],["2005-01-03",18.0645,18.0747,17.8355,17.9373,762300.0],["2005-01-04",17.9729,18.0441,17.805,17.8762,950600.0],["2005-01-05",17.8762,17.9424,17.7694,17.7694,843300.0],["2005-01-06",17.7745,17.8966,17.7592,17.8457,602500.0],["2005-01-07",17.8559,17.9373,17.6829,17.7999,985000.0],["2005-01-10",17.7083,17.8101,17.6472,17.6981,831000.0],["2005-01-11",17.7032,17.7134,17.4335,17.6421,887800.0],["2005-01-12",17.632,17.6472,17.403,17.4742,965700.0],["2005-01-13",17.4386,17.4742,16.945,16.9908,1380200.0],["2005-01-14",16.9959,17.2198,16.945,17.0875,1022500.0],["2005-01-18",16.9806,16.9857,16.1359,16.8738,3409800.0],["2005-01-19",16.8432,17.0213,16.828,16.9196,1823400.0],["2005-01-20",16.8432,16.9094,16.6906,16.7975,1679400.0],["2005-01-21",16.772,16.884,16.6448,16.7262,1563400.0],["2005-01-24",16.7262,16.8636,16.6753,16.7618,1482300.0],["2005-01-25",16.8636,16.9399,16.6448,16.6448,1127100.0],["2005-01-26",16.6753,16.9196,16.6651,16.8687,851700.0],["2005-01-27",16.8789,16.9654,16.7109,16.7109,1263700.0],["2005-01-28",16.7726,16.7726,16.279,16.351,3049800.0],["2005-01-31",16.4744,16.5773,16.387,16.4538,1211900.0],["2005-02-01",16.5053,16.6749,16.3459,16.5875,914100.0],["2005-02-02",16.5721,16.6852,16.3767,16.4384,2012700.0],["2005-02-03",16.4796,16.5875,16.3819,16.4744,885300.0],["2005-02-04",16.5053,16.6441,16.4384,16.6081,1142700.0],["2005-02-07",16.6081,16.7366,16.5053,16.5824,893000.0],["2005-02-08",16.5618,16.6132,16.4898,16.567,1035300.0],["2005-02-09",16.5978,16.6441,16.4539,16.603,1162100.0],["2005-02-10",16.6749,16.6852,16.567,16.6184,855800.0],["2005-02-11",16.6595,16.9115,16.5772,16.8498,1290200.0],["2005-02-14",16.8498,16.8909,16.7418,16.8601,747300.0],["2005-02-15",16.9423,17.1223,16.86,16.9577,1385100.0],["2005-02-16",16.9835,17.0143,16.7726,16.8395,806000.0],["2005-02-17",16.8806,16.9166,16.7521,16.7778,955500.0],["2005-02-18",16.8035,16.8343,16.7315,16.7881,1106900.0],["2005-02-22",16.7572,16.8086,16.5875,16.5875,1198200.0],["2005-02-23",16.4539,16.6338,16.4539,16.4899,1636700.0],["2005-02-24",16.531,16.6441,16.4436,16.567,937800.0],["2005-02-25",16.6132,16.8241,16.4538,16.6544,1026700.0],["2005-02-28",16.6698,16.7007,16.459,16.5875,1267100.0],["2005-03-01",16.6338,16.9372,16.5824,16.8755,1186200.0],["2005-03-02",16.8138,16.9937,16.6595,16.8086,1001700.0],["2005-03-03",16.8292,17.1943,16.7726,17.0246,1612900.0],["2005-03-04",17.1223,17.4154,17.076,17.328,1411500.0],["2005-03-07",17.3794,17.4976,17.3485,17.4462,1518700.0],["2005-03-08",17.3845,17.4719,17.3125,17.364,1719800.0],["2005-03-09",17.3022,17.3074,17.0503,17.1377,1316100.0],["2005-03-10",17.1737,17.3537,17.1429,17.2508,966100.0],["2005-03-11",17.292,17.328,16.9423,17.0143,1253400.0],["2005-03-14",17.1069,17.2868,17.1069,17.2817,1154700.0],["2005-03-15",17.3177,17.3691,17.0966,17.1223,849300.0],["2005-03-16",17.0709,17.1326,16.8806,16.9166,995500.0],["2005-03-17",16.9423,17.148,16.7829,17.0914,986200.0],["2005-03-18",17.148,17.1686,16.8138,16.9012,2220300.0],["2005-03-21",16.8652,16.9166,16.7778,16.8446,1176800.0],["2005-03-22",16.7932,16.9012,16.5824,16.5824,1753000.0],["2005-03-23",16.5875,16.7366,16.5464,16.6544,1273600.0],["2005-03-24",16.5824,16.7983,16.5104,16.5104,1430500.0],["2005-03-28",16.495,16.7212,16.4847,16.5618,743600.0],["2005-03-29",16.4898,16.6595,16.459,16.531,835200.0],["2005-03-30",16.531,16.7572,16.4847,16.7521,1181400.0],["2005-03-31",16.7212,16.7984,16.6235,16.6595,1281400.0],["2005-04-01",16.7521,16.8858,16.4641,16.6235,979700.0],["2005-04-04",16.5721,16.6647,16.4179,16.6081,946700.0],["2005-04-05",16.6852,16.7881,16.5824,16.6698,533300.0],["2005-04-06",16.7109,16.8755,16.7058,16.8292,651200.0],["2005-04-07",16.8292,16.9372,16.6955,16.8343,663800.0],["2005-04-08",16.8138,16.8549,16.7212,16.7418,549500.0],["2005-04-11",16.7058,16.7366,16.5927,16.5927,714400.0],["2005-04-12",16.5567,16.9629,16.4847,16.8909,900500.0],["2005-04-13",16.8395,16.8446,16.4436,16.4436,1122000.0],["2005-04-14",16.4179,16.4487,16.0939,16.243,1240200.0],["2005-04-15",16.7007,16.968,16.5567,16.7624,2678500.0],["2005-04-18",16.7366,16.8086,16.4796,16.5927,1079500.0],["2005-04-19",16.5773,16.6749,16.5207,16.6081,1227500.0],["2005-04-20",16.5824,16.6081,16.3767,16.4333,1319000.0],["2005-04-21",16.5258,16.7007,16.3356,16.6544,1225400.0],["2005-04-22",16.6544,16.7829,16.5875,16.7006,1064300.0],["2005-04-25",16.7366,16.9475,16.6955,16.932,886800.0],["2005-04-26",16.8909,17.0246,16.8292,16.8292,904100.0],["2005-04-27",16.7623,17.1274,16.7366,17.0966,927400.0],["2005-04-28",17.1018,17.2368,16.9719,17.0706,851100.0],["2005-04-29",17.1693,17.3979,17.0446,17.3979,1415900.0],["2005-05-02",17.4031,17.5329,17.242,17.507,886800.0],["2005-05-03",17.4602,17.6213,17.3615,17.4602,979000.0],["2005-05-04",17.455,17.8966,17.4135,17.8706,1136900.0],["2005-05-05",17.8187,17.9122,17.4602,17.6317,1091200.0],["2005-05-06",17.0914,17.4706,17.0914,17.3252,1465000.0],["2005-05-09",17.3251,17.5122,17.3044,17.5122,1081100.0],["2005-05-10",17.3667,17.5174,17.242,17.2732,1172900.0],["2005-05-11",17.3407,17.4706,17.2316,17.4135,819300.0],["2005-05-12",17.4083,17.4862,17.1433,17.1589,776000.0],["2005-05-13",17.2732,17.2888,16.9927,17.0758,923200.0],["2005-05-16",17.1537,17.5278,17.1329,17.4706,1302600.0],["2005-05-17",17.455,17.6628,17.3044,17.5745,1150400.0],["2005-05-18",17.642,17.855,17.6265,17.8394,1522900.0],["2005-05-19",17.8395,17.8447,17.5589,17.8135,1090400.0],["2005-05-20",17.8187,17.8187,17.5278,17.6057,1062400.0],["2005-05-23",17.6524,17.668,17.5381,17.5381,949400.0],["2005-05-24",17.507,17.507,17.3771,17.455,1132300.0],["2005-05-25",17.3823,17.4031,17.2472,17.3511,1062200.0],["2005-05-26",17.3771,17.4758,17.32,17.4239,829900.0],["2005-05-27",17.4031,17.5589,17.3667,17.5226,1007900.0],["2005-05-31",17.5433,17.6161,17.4394,17.4966,855400.0],["2005-06-01",17.455,17.7771,17.4446,17.6992,1213900.0],["2005-06-02",17.694,17.694,17.507,17.6472,914500.0],["2005-06-03",17.6057,17.6628,17.3875,17.455,953100.0],["2005-06-06",17.455,17.5122,17.3459,17.481,717600.0],["2005-06-07",17.5174,17.6161,17.3823,17.4031,935300.0],["2005-06-08",17.4602,17.5226,17.3615,17.4031,613200.0],["2005-06-09",17.5122,17.5122,17.3407,17.3927,829000.0],["2005-06-10",17.4031,17.4031,17.242,17.3407,762100.0],["2005-06-13",17.2732,17.455,17.2732,17.3355,786100.0],["2005-06-14",17.2784,17.4498,17.2784,17.3615,717300.0],["2005-06-15",17.455,17.4758,17.3511,17.4602,718100.0],["2005-06-16",17.4446,17.5485,17.3875,17.4914,697900.0],["2005-06-17",17.6109,17.7044,17.429,17.642,1648900.0],["2005-06-20",17.533,17.7667,17.481,17.7096,797800.0],["2005-06-21",17.6628,17.6836,17.5589,17.6265,580900.0],["2005-06-22",17.7252,17.8031,17.6888,17.7719,687600.0],["2005-06-23",17.7563,17.7927,17.507,17.5641,791800.0],["2005-06-24",17.5693,17.7304,17.5381,17.5589,1463400.0],["2005-06-27",17.507,17.6888,17.507,17.6109,734800.0],["2005-06-28",17.6992,17.8343,17.6732,17.7979,791000.0],["2005-06-29",17.8343,17.9174,17.7875,17.8187,568500.0],["2005-06-30",17.8343,17.9226,17.6005,17.6005,1203000.0],["2005-07-01",17.6732,17.7979,17.5953,17.72,729200.0],["2005-07-05",17.7407,17.9485,17.6888,17.9226,618200.0],["2005-07-06",17.8706,17.9226,17.6836,17.6888,566800.0],["2005-07-07",17.4706,17.7459,17.3927,17.7459,829900.0],["2005-07-08",17.7356,18.0161,17.6524,17.9641,1195000.0],["2005-07-11",17.9745,18.1096,17.9174,18.1096,1065300.0],["2005-07-12",18.0784,18.2498,18.0421,18.1823,1373500.0],["2005-07-13",18.1823,18.4628,18.1823,18.2602,1333200.0],["2005-07-14",18.3745,18.4265,18.2654,18.3434,1063800.0],["2005-07-15",18.3018,18.3797,17.9589,18.0732,1962800.0],["2005-07-18",17.8446,17.9537,17.7148,17.7979,1196000.0],["2005-07-19",17.7979,17.9537,17.7927,17.9537,1016900.0],["2005-07-20",17.8758,18.1252,17.8291,18.0109,1787200.0],["2005-07-21",17.9953,18.0265,17.8602,17.9018,715700.0],["2005-07-22",17.9537,17.9537,17.7771,17.7927,1547800.0],["2005-07-25",17.7979,17.8914,17.7667,17.7667,1866100.0],["2005-07-26",17.7927,17.9018,17.7148,17.8343,837100.0],["2005-07-27",17.8654,17.8862,17.7563,17.7875,950300.0],["2005-07-28",17.9134,18.0341,17.7928,17.8557,989400.0],["2005-07-29",17.819,17.8662,17.6143,17.6511,1104000.0],["2005-08-01",17.6931,17.735,17.6039,17.6458,924600.0],["2005-08-02",17.7035,17.756,17.6248,17.7298,787900.0],["2005-08-03",17.6458,17.7718,17.6144,17.735,943300.0],["2005-08-04",17.6616,17.6983,17.4832,17.5304,643200.0],["2005-08-05",17.4412,17.4884,17.1893,17.2628,837900.0],["2005-08-08",17.3153,17.3835,17.2733,17.289,465200.0],["2005-08-09",17.352,17.4674,17.3048,17.4045,739800.0],["2005-08-10",17.5094,17.6668,17.394,17.4307,880300.0],["2005-08-11",17.4884,17.5671,17.3415,17.5461,873700.0],["2005-08-12",17.5461,17.5671,17.3205,17.3992,662200.0],["2005-08-15",17.4255,17.5619,17.2523,17.5042,1655000.0],["2005-08-16",17.5304,17.5671,17.289,17.2943,850200.0],["2005-08-17",17.2313,17.4255,17.2156,17.3468,592400.0],["2005-08-18",17.3153,17.331,17.2051,17.2838,558500.0],["2005-08-19",17.394,17.415,17.2943,17.3572,650800.0],["2005-08-22",17.4202,17.5199,17.3572,17.4622,905100.0],["2005-08-23",17.4569,17.4727,17.2366,17.2523,792700.0],["2005-08-24",17.2261,17.3362,17.1211,17.1264,721900.0],["2005-08-25",17.0949,17.1789,17.0477,17.1631,734200.0],["2005-08-26",17.1264,17.1421,16.8325,16.8798,1078800.0],["2005-08-29",16.8011,17.0792,16.7643,17.0214,996700.0],["2005-08-30",17.0477,17.1946,16.9585,17.1736,1269000.0],["2005-08-31",17.1421,17.1684,16.8745,17.1684,1700000.0],["2005-09-01",17.1316,17.1946,16.9637,17.0057,2445700.0],["2005-09-02",17.0529,17.1421,16.969,17.0687,940700.0],["2005-09-06",17.1474,17.3153,17.0004,17.2103,764400.0],["2005-09-07",17.1369,17.1841,16.9532,17.1421,889300.0],["2005-09-08",17.0372,17.0949,16.9007,16.9532,1156300.0],["2005-09-09",17.0267,17.1788,16.9952,17.0844,785700.0],["2005-09-12",17.0267,17.1474,17.0214,17.0687,739200.0],["2005-09-13",17.0477,17.0477,16.8483,16.885,911200.0],["2005-09-14",16.8903,16.8903,16.6279,16.8116,1314900.0],["2005-09-15",16.7906,16.906,16.7066,16.906,1119400.0],["2005-09-16",17.0529,17.1316,16.8693,17.1316,2072600.0],["2005-09-19",17.0529,17.0529,16.822,16.8745,868900.0],["2005-09-20",16.8903,17.1264,16.8063,16.8483,1106700.0],["2005-09-21",16.7906,16.7958,16.502,16.5649,995900.0],["2005-09-22",16.4915,16.6541,16.3446,16.5597,938600.0],["2005-09-23",16.5912,16.7381,16.4338,16.6646,811400.0],["2005-09-26",16.6646,16.7538,16.4075,16.4338,773800.0],["2005-09-27",16.4548,16.5177,16.2449,16.3656,1017900.0],["2005-09-28",16.4023,16.4495,16.1032,16.2501,967100.0],["2005-09-29",16.1714,16.4128,15.972,16.4075,1511500.0],["2005-09-30",16.376,16.4075,16.1872,16.3288,1155800.0],["2005-10-03",16.2134,16.3498,16.0875,16.2869,1409600.0],["2005-10-04",16.2869,16.3708,15.8199,15.8618,1093700.0],["2005-10-05",15.8041,15.9563,15.7569,15.7831,1171700.0],["2005-10-06",15.7569,15.8671,15.4263,15.7936,1251200.0],["2005-10-07",15.7412,15.9038,15.7254,15.8986,1118500.0],["2005-10-10",15.8723,15.951,15.6362,15.6467,809400.0],["2005-10-11",15.61,15.6939,15.4578,15.526,1149800.0],["2005-10-12",15.5103,15.7674,15.4001,15.5155,953700.0],["2005-10-13",15.4631,15.6887,15.3004,15.652,1474200.0],["2005-10-14",16.2659,16.7591,16.2186,16.7538,3779600.0],["2005-10-17",16.5282,16.822,16.3131,16.481,2357200.0],["2005-10-18",16.4075,16.46,16.1767,16.2081,2134300.0],["2005-10-19",16.2081,16.6069,16.0665,16.6017,1709100.0],["2005-10-20",16.6227,16.7853,16.3813,16.523,1296800.0],["2005-10-21",16.7119,16.7643,16.3813,16.6961,1576900.0],["2005-10-24",16.7853,17.31,16.7696,17.2103,1536500.0],["2005-10-25",17.1054,17.1841,16.822,16.9585,1165600.0],["2005-10-26",16.9637,17.1946,16.8955,16.9532,894800.0],["2005-10-27",16.8745,16.9952,16.8115,16.885,1288400.0],["2005-10-28",17.0229,17.235,17.0229,17.1979,1302000.0],["2005-10-31",17.2774,17.4153,17.1873,17.2615,1391800.0],["2005-11-01",17.2721,17.3305,17.1926,17.2615,973500.0],["2005-11-02",17.2456,17.5214,17.2456,17.5002,1218800.0],["2005-11-03",17.5532,17.5638,17.2774,17.357,1294000.0],["2005-11-04",17.3888,17.5161,17.2615,17.4418,1424900.0],["2005-11-07",17.4949,17.7547,17.4471,17.7229,1131700.0],["2005-11-08",17.5638,17.7282,17.5638,17.6964,954700.0],["2005-11-09",17.7282,17.8183,17.6646,17.7282,880100.0],["2005-11-10",17.7494,18.004,17.7123,17.9297,1294200.0],["2005-11-11",17.9881,18.0305,17.7759,18.0305,662000.0],["2005-11-14",17.9987,17.9987,17.813,17.935,602000.0],["2005-11-15",17.9827,18.0305,17.7388,17.7706,1527100.0],["2005-11-16",17.8714,17.8926,17.6009,17.7441,734800.0],["2005-11-17",17.7123,18.0305,17.6858,17.988,832600.0],["2005-11-18",18.1896,18.1896,17.9138,18.0093,1265200.0],["2005-11-21",17.9774,18.1524,17.9509,18.11,844000.0],["2005-11-22",17.9774,18.1365,17.9085,18.1047,1090100.0],["2005-11-23",17.9562,18.2002,17.9562,18.1418,784400.0],["2005-11-25",18.2055,18.2479,18.0941,18.2267,301000.0],["2005-11-28",18.2161,18.2956,18.1524,18.2055,791300.0],["2005-11-29",18.285,18.3328,18.0782,18.0994,1117000.0],["2005-11-30",18.0464,18.1312,17.8343,17.8661,1073600.0],["2005-12-01",17.9456,18.1418,17.9191,18.1365,1223300.0],["2005-12-02",18.0729,18.2161,18.0676,18.1737,1015900.0],["2005-12-05",18.0729,18.1206,17.8714,17.9668,669400.0],["2005-12-06",17.9668,18.1418,17.9403,17.9774,964600.0],["2005-12-07",18.004,18.004,17.6327,17.7759,956500.0],["2005-12-08",17.7547,17.882,17.6327,17.7441,786800.0],["2005-12-09",17.7918,18.0835,17.7918,17.9244,857200.0],["2005-12-12",17.9774,18.0199,17.7759,17.882,595500.0],["2005-12-13",17.8555,18.2108,17.8078,18.1312,717900.0],["2005-12-14",18.0305,18.2585,18.0252,18.2214,896100.0],["2005-12-15",18.2532,18.2638,18.0676,18.1896,870900.0],["2005-12-16",18.3752,18.5661,18.2903,18.529,2400600.0],["2005-12-19",18.4865,18.4918,18.3009,18.3381,815600.0],["2005-12-20",18.3168,18.4706,18.285,18.3964,757100.0],["2005-12-21",18.4335,18.5608,18.3593,18.4176,867700.0],["2005-12-22",18.5024,18.5078,18.3646,18.4123,1617100.0],["2005-12-23",18.4547,18.5237,18.4441,18.4812,487400.0],["2005-12-27",18.4441,18.5608,18.3221,18.3221,587700.0],["2005-12-28",18.2797,18.3964,18.2744,18.3062,622100.0],["2005-12-29",18.2956,18.3858,18.1684,18.2055,664400.0],["2005-12-30",18.0941,18.2055,17.9668,18.1153,1163000.0],["2006-01-03",18.1365,18.3168,17.8714,18.2903,1584300.0],["2006-01-04",18.2532,18.354,18.2161,18.3221,824100.0],["2006-01-05",18.3593,18.5237,18.3222,18.4918,1638100.0],["2006-01-06",18.5343,18.5396,18.354,18.5131,998700.0],["2006-01-09",18.5131,18.6456,18.4123,18.6244,1258500.0],["2006-01-10",18.5184,18.6403,18.4759,18.5926,1148700.0],["2006-01-11",18.0411,18.5078,18.0358,18.4335,1911700.0],["2006-01-12",18.4282,18.4282,18.1047,18.1577,1355900.0],["2006-01-13",18.2108,18.407,18.1471,18.407,1155000.0],["2006-01-17",18.285,18.2903,18.1418,18.232,939100.0],["2006-01-18",18.1896,18.3911,18.1578,18.354,1176900.0],["2006-01-19",18.354,18.6403,18.2267,18.4918,2337200.0],["2006-01-20",18.529,18.5396,17.8343,17.8343,2069400.0],["2006-01-23",17.8183,17.9244,17.7653,17.7865,1457200.0],["2006-01-24",17.7918,17.8873,17.7812,17.8131,1429700.0],["2006-01-25",17.829,17.8714,17.6964,17.7918,1183700.0],["2006-01-26",17.9774,18.0146,17.8608,17.9774,1241300.0],["2006-01-27",17.935,18.1843,17.829,18.0835,1295600.0],["2006-01-30",18.0674,18.121,17.8692,17.8906,1210400.0],["2006-01-31",17.8692,17.9763,17.7781,17.7781,1855700.0],["2006-02-01",17.6709,17.971,17.6709,17.9549,1610800.0],["2006-02-02",17.9228,17.9603,17.7888,17.8745,1039500.0],["2006-02-03",17.7352,17.9121,17.7192,17.7513,907600.0],["2006-02-06",17.7138,17.9067,17.6924,17.837,768200.0],["2006-02-07",17.8156,17.8853,17.6227,17.7513,1255700.0],["2006-02-08",17.7299,17.9281,17.6763,17.9174,756600.0],["2006-02-09",17.9174,18.0942,17.8156,17.9763,850900.0],["2006-02-10",17.9871,18.1853,17.8424,18.121,946100.0],["2006-02-13",18.121,18.1585,18.0406,18.1103,645200.0],["2006-02-14",18.1103,18.5068,18.0996,18.4157,1000600.0],["2006-02-15",18.3782,18.614,18.3621,18.5175,1597900.0],["2006-02-16",18.6461,18.6943,18.4961,18.6943,923100.0],["2006-02-17",18.6997,18.7158,18.6193,18.6836,830400.0],["2006-02-21",18.7265,18.7533,18.5229,18.5443,1203800.0],["2006-02-22",18.5925,18.8819,18.5872,18.8658,1363900.0],["2006-02-23",18.8604,18.8819,18.7158,18.7158,1080200.0],["2006-02-24",18.7104,18.8604,18.63,18.7961,819500.0],["2006-02-27",18.8497,18.989,18.7801,18.8872,656800.0],["2006-02-28",18.7801,18.8765,18.5389,18.6354,1392300.0],["2006-03-01",18.6408,18.7533,18.6193,18.7265,834300.0],["2006-03-02",18.4586,18.6247,18.4318,18.555,938400.0],["2006-03-03",18.4371,18.614,18.4103,18.4479,814200.0],["2006-03-06",18.4586,18.4854,18.2228,18.3728,897400.0],["2006-03-07",18.3461,18.5336,18.3032,18.5122,650100.0],["2006-03-08",18.4532,18.6997,18.4104,18.63,869100.0],["2006-03-09",18.6193,18.6943,18.4747,18.4907,866300.0],["2006-03-10",18.4854,18.7533,18.4639,18.6997,730100.0],["2006-03-13",18.7533,18.8604,18.7372,18.8068,1530700.0],["2006-03-14",18.8068,19.0855,18.7533,19.0533,1108900.0],["2006-03-15",19.0212,19.2355,18.9194,19.1498,1183600.0],["2006-03-16",19.2462,19.2891,19.1283,19.2355,1274300.0],["2006-03-17",19.3159,19.3534,19.2301,19.2998,1908100.0],["2006-03-20",19.3694,19.4605,19.2623,19.4552,1505100.0],["2006-03-21",19.3962,19.4016,19.2623,19.3587,1742600.0],["2006-03-22",19.3909,19.3909,19.2194,19.3534,1190400.0],["2006-03-23",19.3534,19.3534,19.1873,19.2623,879900.0],["2006-03-24",19.1766,19.2569,19.1123,19.2248,570400.0],["2006-03-27",19.1766,19.2301,19.1391,19.1712,603200.0],["2006-03-28",19.1337,19.1926,18.9462,19.0212,887100.0],["2006-03-29",19.0908,19.0908,18.8604,19.0051,999900.0],["2006-03-30",18.9783,19.064,18.7747,18.8176,1472700.0],["2006-03-31",18.8444,18.9944,18.8176,18.8444,1166400.0],["2006-04-03",18.9783,19.0801,18.8336,18.839,1342100.0],["2006-04-04",18.8604,19.1283,18.8336,19.0426,1168700.0],["2006-04-05",19.1015,19.1069,18.8229,18.8872,1172000.0],["2006-04-06",18.8336,18.8551,18.6783,18.839,1314100.0],["2006-04-07",18.8872,18.9944,18.6515,18.6782,1342000.0],["2006-04-10",18.6997,19.0319,18.6997,18.9997,1260300.0],["2006-04-11",19.0265,19.0372,18.7158,18.7854,1297200.0],["2006-04-12",18.7747,18.8979,18.6783,18.8658,1033100.0],["2006-04-13",18.8122,18.9837,18.7854,18.9462,1100900.0],["2006-04-17",18.9837,19.2355,18.9033,19.064,1879900.0],["2006-04-18",18.7533,19.2516,18.6782,19.2087,1978500.0],["2006-04-19",19.1819,19.2301,18.9997,19.0587,1373500.0],["2006-04-20",18.9515,19.1551,18.9301,19.0747,1536000.0],["2006-04-21",19.1551,19.1712,19.0319,19.1337,1280300.0],["2006-04-24",19.1123,19.1926,18.9837,19.1176,1067500.0],["2006-04-25",19.123,19.1283,18.9033,19.0158,949100.0],["2006-04-26",19.1015,19.2623,19.1015,19.2141,1425800.0],["2006-04-27",19.0734,19.6307,19.0734,19.5333,1227000.0],["2006-04-28",19.4684,19.8147,19.463,19.7551,1497800.0],["2006-05-01",19.7227,19.8147,19.4143,19.4684,1286300.0],["2006-05-02",19.4684,19.5658,19.3818,19.4738,863300.0],["2006-05-03",19.4143,19.4684,19.2844,19.4521,861800.0],["2006-05-04",19.5874,19.6253,19.5279,19.5279,755300.0],["2006-05-05",19.6307,19.7335,19.6036,19.6632,1022200.0],["2006-05-08",19.6686,19.8363,19.6686,19.7064,802900.0],["2006-05-09",19.7227,19.7984,19.7065,19.7443,661800.0],["2006-05-10",19.7173,19.766,19.5766,19.6686,643200.0],["2006-05-11",19.5874,19.6091,19.2844,19.4089,907000.0],["2006-05-12",19.4197,19.5171,19.2736,19.306,898600.0],["2006-05-15",19.398,19.6578,19.2628,19.5495,1869800.0],["2006-05-16",19.6686,19.6686,19.4467,19.5712,1088100.0],["2006-05-17",19.4251,19.5712,19.371,19.4143,2228500.0],["2006-05-18",19.1437,19.49,19.1437,19.2465,1346800.0],["2006-05-19",19.4521,19.4792,19.3006,19.3493,1449800.0],["2006-05-22",19.3169,19.4954,19.2465,19.3602,1084000.0],["2006-05-23",19.398,19.463,19.2736,19.2898,1197900.0],["2006-05-24",19.2628,19.4305,19.0355,19.2249,2104500.0],["2006-05-25",19.8038,19.8038,18.5864,18.6351,7443900.0],["2006-05-26",18.6676,18.8245,18.4944,18.6026,2646900.0],["2006-05-30",18.5377,18.6026,18.278,18.278,2107600.0],["2006-05-31",18.3862,18.4295,18.0724,18.3158,3218700.0],["2006-06-01",18.3429,18.5918,18.3267,18.5648,2661200.0],["2006-06-02",18.5864,18.6676,18.5323,18.581,2441300.0],["2006-06-05",18.5485,18.581,18.3591,18.3646,1605400.0],["2006-06-06",18.397,18.397,18.1914,18.305,2568900.0],["2006-06-07",18.3862,18.5431,18.305,18.397,1615300.0],["2006-06-08",18.3375,18.4782,18.186,18.4349,1466500.0],["2006-06-09",18.397,18.5702,18.305,18.4511,1105200.0],["2006-06-12",18.4511,18.5269,18.3158,18.3537,979800.0],["2006-06-13",18.3537,18.4565,18.1752,18.213,1492400.0],["2006-06-14",18.1698,18.3105,17.7585,18.002,1806300.0],["2006-06-15",18.0291,18.2726,17.9587,18.2726,1112100.0],["2006-06-16",18.2509,18.3267,18.1968,18.2726,1579700.0],["2006-06-19",18.2888,18.3645,18.1211,18.1481,1766600.0],["2006-06-20",18.1914,18.3321,18.1211,18.1752,1395300.0],["2006-06-21",18.1265,18.2671,18.0994,18.1427,881700.0],["2006-06-22",18.0886,18.1481,17.975,18.0561,926500.0],["2006-06-23",17.9263,17.9533,17.7152,17.7964,1241700.0],["2006-06-26",17.8289,17.883,17.7369,17.8776,947600.0],["2006-06-27",17.8884,17.9371,17.672,17.6882,825200.0],["2006-06-28",17.8018,17.883,17.7207,17.8181,1049800.0],["2006-06-29",17.818,18.0669,17.7477,18.0345,1548800.0],["2006-06-30",18.1156,18.1156,17.91,17.9209,1440600.0],["2006-07-03",18.0453,18.1968,17.9317,18.1806,988700.0],["2006-07-05",18.0886,18.1211,17.8938,17.9533,1345400.0],["2006-07-06",17.9533,17.9804,17.8884,17.975,1136800.0],["2006-07-07",17.975,18.1806,17.91,18.0074,1143600.0],["2006-07-10",18.0345,18.1157,17.9966,18.0453,893100.0],["2006-07-11",18.0183,18.1265,17.8613,18.1157,923300.0],["2006-07-12",18.1265,18.1265,17.6774,17.7098,1118300.0],["2006-07-13",17.6828,17.7856,17.515,17.5583,1413700.0],["2006-07-14",18.3429,18.4782,18.002,18.4674,6409000.0],["2006-07-17",18.489,19.2141,18.462,19.1654,5717700.0],["2006-07-18",19.1816,19.3277,19.068,19.1978,3343700.0],["2006-07-19",19.2628,19.6199,19.2519,19.6036,3140400.0],["2006-07-20",19.6199,19.6199,19.4143,19.4359,2131000.0],["2006-07-21",19.1004,19.5604,19.1004,19.3818,2470800.0],["2006-07-24",19.4359,19.6469,19.4143,19.6307,1692600.0],["2006-07-25",19.5766,19.6145,19.4467,19.6036,1808200.0],["2006-07-26",19.5766,19.9445,19.5441,19.8958,2472300.0],["2006-07-27",19.9391,19.9391,19.5766,19.6253,2173200.0],["2006-07-28",19.8438,20.0678,19.74,19.9804,1974100.0],["2006-07-31",19.8056,19.9367,19.6417,19.8275,2231000.0],["2006-08-01",19.8712,20.0187,19.7072,19.9859,1939400.0],["2006-08-02",20.0132,20.0733,19.893,20.0733,1518700.0],["2006-08-03",20.0569,20.1443,19.975,20.1279,2160800.0],["2006-08-04",20.1716,20.412,20.1225,20.2372,2132300.0],["2006-08-07",20.2154,20.2154,20.0678,20.1225,1299900.0],["2006-08-08",20.2154,20.2973,19.8766,19.8821,1709900.0],["2006-08-09",20.1061,20.1607,19.7837,19.8056,1574900.0],["2006-08-10",19.8056,20.0351,19.7236,19.9695,1856200.0],["2006-08-11",19.9695,19.9695,19.751,19.9149,1186700.0],["2006-08-14",20.1061,20.1061,19.6253,19.7018,1865800.0],["2006-08-15",19.9476,20.1607,19.8548,20.0897,1898200.0],["2006-08-16",20.2154,20.2154,19.9914,20.1006,1191000.0],["2006-08-17",20.1116,20.1553,19.9094,20.1389,1702600.0],["2006-08-18",20.2154,20.2154,20.0077,20.0624,1399300.0],["2006-08-21",20.0077,20.0788,19.9422,20.0187,1079100.0],["2006-08-22",20.0788,20.188,20.0187,20.1607,1600900.0],["2006-08-23",20.1771,20.1771,19.9968,20.1116,2054600.0],["2006-08-24",20.0952,20.2427,20.0515,20.2372,2234600.0],["2006-08-25",20.1279,20.1607,20.0296,20.0405,1394800.0],["2006-08-28",19.9422,20.0569,19.8493,19.8875,2227700.0],["2006-08-29",19.9203,19.9203,19.6854,19.74,1747900.0],["2006-08-30",19.7236,19.7947,19.5707,19.7291,1177900.0],["2006-08-31",19.7892,19.7892,19.6034,19.6635,1217700.0],["2006-09-01",19.6581,19.7728,19.6362,19.74,1546400.0],["2006-09-05",19.6963,19.8493,19.587,19.8056,1611000.0],["2006-09-06",19.7236,20.0187,19.7072,19.8329,2283800.0],["2006-09-07",19.8274,19.8329,19.6526,19.7072,1241100.0],["2006-09-08",19.8056,19.8165,19.587,19.7509,1490200.0],["2006-09-11",19.7127,19.8274,19.598,19.74,1706800.0],["2006-09-12",19.8275,19.9203,19.6526,19.8821,1905400.0],["2006-09-13",19.8602,20.0952,19.822,20.0187,1994000.0],["2006-09-14",20.0241,20.1607,19.9914,20.117,1602400.0],["2006-09-15",20.1716,20.2154,20.0842,20.2099,1624200.0],["2006-09-18",20.1607,20.1607,19.9094,20.0132,1334300.0],["2006-09-19",19.9695,19.9914,19.8329,19.9367,1090800.0],["2006-09-20",19.964,20.1443,19.9149,20.0405,1619500.0],["2006-09-21",20.0733,20.0733,19.7728,19.9039,1350600.0],["2006-09-22",19.964,19.964,19.74,19.811,1287500.0],["2006-09-25",19.9422,19.964,19.7236,19.9367,2267400.0],["2006-09-26",19.9695,20.2317,19.8274,20.2317,2482300.0],["2006-09-27",20.2317,20.3137,20.1334,20.2263,1645800.0],["2006-09-28",20.2153,20.3301,20.1225,20.2754,1157500.0],["2006-09-29",20.352,20.352,20.0733,20.1006,1580600.0],["2006-10-02",20.1498,20.2154,19.9367,20.0678,1519500.0],["2006-10-03",20.0515,20.3738,20.0515,20.188,2709200.0],["2006-10-04",20.117,20.4885,20.117,20.4667,2429500.0],["2006-10-05",20.4667,20.7016,20.3793,20.6579,2635200.0],["2006-10-06",20.6306,20.7016,20.4503,20.6962,1652200.0],["2006-10-09",20.6524,20.6524,20.5213,20.6087,1957900.0],["2006-10-10",20.6087,20.6415,20.5323,20.6197,1740100.0],["2006-10-11",20.5104,20.6907,20.4558,20.6907,2036900.0],["2006-10-12",20.7016,20.7672,20.6251,20.7617,2110600.0],["2006-10-13",21.1988,21.39,20.9967,21.2371,4765500.0],["2006-10-16",21.2261,21.2425,20.9693,21.1168,2982200.0],["2006-10-17",20.9529,21.1933,20.9366,21.1332,2591600.0],["2006-10-18",21.0349,21.0895,20.7672,20.9529,2527100.0],["2006-10-19",20.8874,20.8928,20.6634,20.7945,1829600.0],["2006-10-20",20.871,20.871,20.6688,20.7289,1564900.0],["2006-10-23",20.6524,20.8,20.6197,20.7672,1746500.0],["2006-10-24",20.7071,20.8218,20.6962,20.8054,1670700.0],["2006-10-25",20.8109,20.8601,20.6361,20.7508,1293400.0],["2006-10-26",20.7945,20.8491,20.6743,20.8327,1031700.0],["2006-10-27",20.8163,20.8273,20.6798,20.7289,1487100.0],["2006-10-30",20.8392,20.9385,20.7896,20.8889,1697500.0],["2006-10-31",20.9275,20.9991,20.8668,20.9275,1631200.0],["2006-11-01",20.955,21.0433,20.8172,20.8282,1192200.0],["2006-11-02",20.762,20.762,20.5359,20.6021,1498900.0],["2006-11-03",20.7455,20.7455,20.4808,20.4808,4455600.0],["2006-11-06",20.5414,20.8447,20.5139,20.7675,1918600.0],["2006-11-07",20.7345,20.7786,20.6242,20.7455,1929600.0],["2006-11-08",20.751,20.8613,20.5856,20.5966,2806300.0],["2006-11-09",20.6628,20.6903,20.4753,20.5194,3060600.0],["2006-11-10",20.569,20.569,20.4036,20.5635,2205900.0],["2006-11-13",20.5966,20.6242,20.3925,20.4146,2118000.0],["2006-11-14",20.4863,20.4918,20.001,20.3981,3750400.0],["2006-11-15",20.3264,20.4201,20.1775,20.2492,2575400.0],["2006-11-16",20.4367,20.5414,20.3595,20.4367,2896200.0],["2006-11-17",20.3153,20.4201,20.1995,20.4201,2567300.0],["2006-11-20",20.0396,20.4256,20.0396,20.4091,1734700.0],["2006-11-21",20.4091,20.4311,20.0948,20.1499,2312800.0],["2006-11-22",20.2051,20.3264,20.1113,20.2933,2732700.0],["2006-11-24",20.1389,20.3705,20.1003,20.2878,969300.0],["2006-11-27",20.2492,20.2602,19.99,20.0341,3175000.0],["2006-11-28",20.0948,20.1996,20.0176,20.1609,3070000.0],["2006-11-29",20.2823,20.354,20.172,20.3264,2422300.0],["2006-11-30",20.376,20.376,20.0893,20.2106,1879900.0],["2006-12-01",20.3098,20.3981,20.1554,20.2768,3862700.0],["2006-12-04",20.3209,20.4036,20.183,20.3209,2954100.0],["2006-12-05",20.387,20.3981,20.194,20.2988,1844500.0],["2006-12-06",20.3429,20.3926,20.1885,20.2712,1356700.0],["2006-12-07",20.2767,20.387,20.194,20.2381,1394300.0],["2006-12-08",20.2547,20.2547,20.0727,20.2437,1482400.0],["2006-12-11",20.183,20.3154,20.1003,20.1223,2258300.0],["2006-12-12",20.1554,20.2768,20.1113,20.2492,2637100.0],["2006-12-13",20.4312,20.4642,20.3043,20.4312,2405400.0],["2006-12-14",20.4808,20.6186,20.387,20.6076,1938000.0],["2006-12-15",20.6352,20.6683,20.4863,20.558,4518400.0],["2006-12-18",20.5745,20.6738,20.5139,20.6517,1680600.0],["2006-12-19",20.6963,20.7854,20.5626,20.6796,2286800.0],["2006-12-20",20.6128,20.6963,20.5905,20.6684,1310500.0],["2006-12-21",20.635,20.7408,20.635,20.7186,1462100.0],["2006-12-22",20.7742,20.7909,20.6573,20.7297,1350800.0],["2006-12-26",20.7575,20.919,20.7408,20.9023,999100.0],["2006-12-27",20.9079,21.1529,20.9079,21.0749,2073800.0],["2006-12-28",21.0749,21.125,20.9023,20.9413,992400.0],["2006-12-29",20.9691,21.0136,20.7687,20.8243,1392200.0],["2007-01-03",21.0471,21.2531,20.9079,21.1696,4077400.0],["2007-01-04",21.1584,21.1584,20.9524,21.0693,4770900.0],["2007-01-05",21.0582,21.0582,20.5794,20.7074,2779200.0],["2007-01-08",20.6629,20.674,20.3789,20.5738,1995700.0],["2007-01-09",20.6295,20.6963,20.3956,20.635,2328800.0],["2007-01-10",20.6295,20.7408,20.5404,20.6963,2232000.0],["2007-01-11",20.8076,20.8633,20.635,20.7631,1878200.0],["2007-01-12",20.6517,20.7074,20.4903,20.635,1601900.0],["2007-01-16",20.6851,20.6851,20.4346,20.5459,1854700.0],["2007-01-17",20.5682,20.5682,20.2119,20.4401,2099400.0],["2007-01-18",20.5014,20.7965,20.4346,20.7297,3138900.0],["2007-01-19",20.5738,20.7241,20.2341,20.3065,3494900.0],["2007-01-22",20.2397,20.2954,20.017,20.184,2856100.0],["2007-01-23",20.0448,20.1506,19.9112,20.017,3841500.0],["2007-01-24",19.9724,20.1673,19.9669,20.1673,2688900.0],["2007-01-25",20.1283,20.1952,20.0003,20.0615,2514300.0],["2007-01-26",20.0448,20.1618,19.9891,20.1172,2031400.0],["2007-01-29",20.0894,20.2174,20.0448,20.2119,2205500.0],["2007-01-30",20.262,20.2675,20.1005,20.1562,1962700.0],["2007-01-31",20.1673,20.2675,20.0281,20.1896,2347800.0],["2007-02-01",20.2453,20.2675,20.1005,20.1617,3087600.0],["2007-02-02",20.2564,20.3344,20.1673,20.2954,1741100.0],["2007-02-05",20.3288,20.5515,20.2731,20.4791,2537600.0],["2007-02-06",20.5181,20.6963,20.4624,20.6462,2036300.0],["2007-02-07",20.7018,20.7687,20.6016,20.752,1794400.0],["2007-02-08",20.6796,20.841,20.5626,20.8132,3332900.0],["2007-02-09",20.8076,20.8522,20.6239,20.6517,2863400.0],["2007-02-12",20.6517,20.6796,20.5292,20.6406,2037300.0],["2007-02-13",20.713,20.7854,20.5961,20.7854,1382000.0],["2007-02-14",20.7687,20.8745,20.6573,20.7965,1370400.0],["2007-02-15",20.6963,20.7965,20.6796,20.7408,1608600.0],["2007-02-16",20.6796,20.8633,20.6796,20.8299,2355400.0],["2007-02-20",20.8744,20.9413,20.6406,20.9246,1883200.0],["2007-02-21",20.9079,20.919,20.6517,20.7408,2299300.0],["2007-02-22",20.7965,20.8466,20.7241,20.8466,2350400.0],["2007-02-23",20.8745,20.8745,20.5292,20.6295,1572600.0],["2007-02-26",20.635,20.6684,20.3121,20.4179,2454400.0],["2007-02-27",20.4179,20.4179,19.6606,19.772,2970800.0],["2007-02-28",19.8499,20.0615,19.7664,19.9446,3269100.0],["2007-03-01",19.6662,19.9279,19.2041,19.8444,2776600.0],["2007-03-02",19.8165,19.8444,19.5994,19.6829,3043000.0],["2007-03-05",19.5715,19.6829,19.3098,19.3098,3611500.0],["2007-03-06",19.5047,19.8778,19.4101,19.8499,2976400.0],["2007-03-07",19.7497,19.8221,19.5381,19.5604,2317500.0],["2007-03-08",19.6885,19.8555,19.5437,19.7107,1743200.0],["2007-03-09",19.7943,19.8833,19.6829,19.8221,1731900.0],["2007-03-12",19.7553,19.8722,19.6161,19.8499,1967000.0],["2007-03-13",19.733,19.7386,19.0983,19.1484,7451600.0],["2007-03-14",19.2096,19.3989,18.8366,19.36,4069000.0],["2007-03-15",19.3543,19.6019,19.3262,19.4837,2027500.0],["2007-03-16",19.4725,19.6694,19.3768,19.4387,3159500.0],["2007-03-19",19.4612,19.7538,19.4612,19.6863,1855900.0],["2007-03-20",19.6413,19.9113,19.5963,19.9057,1757300.0],["2007-03-21",19.872,20.4908,19.7482,20.429,3046500.0],["2007-03-22",20.3614,20.4121,20.1758,20.3389,2588700.0],["2007-03-23",20.3614,20.4796,20.2208,20.3277,1568600.0],["2007-03-26",20.3614,20.3614,20.0295,20.2827,1570400.0],["2007-03-27",20.1758,20.2545,20.0351,20.1083,1501700.0],["2007-03-28",20.007,20.007,19.6638,19.6638,2759700.0],["2007-03-29",19.7538,20.0576,19.7538,20.0182,2742300.0],["2007-03-30",20.1139,20.1308,19.6807,19.9001,2634600.0],["2007-04-02",19.8551,19.8719,19.4218,19.5513,3395500.0],["2007-04-03",19.6807,19.9057,19.63,19.8776,2299500.0],["2007-04-04",19.9451,19.9507,19.7313,19.8607,2584500.0],["2007-04-05",19.8776,19.9113,19.7313,19.8494,1955600.0],["2007-04-09",19.8157,19.8269,19.5119,19.5456,3041200.0],["2007-04-10",19.6244,19.6919,19.5062,19.5906,2980700.0],["2007-04-11",19.6638,19.6638,19.3093,19.3375,2333900.0],["2007-04-12",19.3262,19.3543,19.2137,19.315,2401600.0],["2007-04-13",19.3487,19.5456,19.1574,19.5119,2400700.0],["2007-04-16",19.2812,19.6638,19.2699,19.4669,4832800.0],["2007-04-17",19.4894,19.6919,19.2137,19.2587,3762300.0],["2007-04-18",19.405,19.7707,19.405,19.7032,3975300.0],["2007-04-19",19.6638,19.8044,19.5738,19.6525,2947800.0],["2007-04-20",19.6975,20.0295,19.5738,19.9901,4204300.0],["2007-04-23",19.9901,20.0801,19.7707,19.8551,1851200.0],["2007-04-24",19.7932,19.8832,19.6525,19.7313,2050300.0],["2007-04-25",19.7313,20.0295,19.7088,19.9676,2673700.0],["2007-04-26",19.917,20.0182,19.7763,19.917,3175200.0],["2007-04-27",19.9057,19.9395,19.7932,19.8776,2670100.0],["2007-04-30",19.9676,19.9676,19.72,19.7425,2532000.0],["2007-05-01",19.8326,19.8888,19.6075,19.7425,2116400.0],["2007-05-02",19.7988,19.7988,19.6131,19.6975,2222300.0],["2007-05-03",19.7707,20.1814,19.6975,20.1589,3022900.0],["2007-05-04",20.2489,20.3052,20.0914,20.1814,2193500.0],["2007-05-07",20.1251,20.429,19.7988,20.2996,2217700.0],["2007-05-08",20.2152,20.3952,20.1026,20.1195,2945900.0],["2007-05-09",20.0801,20.3896,20.0351,20.3671,2488600.0],["2007-05-10",20.2545,20.2883,20.1026,20.1026,2540700.0],["2007-05-11",20.1645,20.3614,20.142,20.3558,1933800.0],["2007-05-14",20.3108,20.3671,20.0914,20.1701,2067900.0],["2007-05-15",20.2264,20.4739,20.1701,20.2264,2364700.0],["2007-05-16",20.2489,20.4402,20.2264,20.4402,1919600.0],["2007-05-17",20.3952,20.4515,20.3333,20.3952,1838000.0],["2007-05-18",20.5021,20.6259,20.4515,20.5302,2592400.0],["2007-05-21",20.5302,20.5302,20.3333,20.4121,2374300.0],["2007-05-22",20.3783,20.4121,20.2151,20.2433,2667200.0],["2007-05-23",20.2602,20.3221,20.052,20.0632,3427800.0],["2007-05-24",20.0632,20.1814,19.9282,19.9845,2840100.0],["2007-05-25",20.0351,20.1926,19.9395,20.1926,2647400.0],["2007-05-29",20.2208,20.2545,20.0126,20.0857,2173200.0],["2007-05-30",20.052,20.1308,19.8945,20.0576,2541400.0],["2007-05-31",20.0632,20.1926,19.8607,20.0689,4170200.0],["2007-06-01",20.0632,20.2827,20.0632,20.2039,2470200.0],["2007-06-04",20.2039,20.2039,20.0295,20.0801,2184500.0],["2007-06-05",20.0464,20.0857,19.8269,19.8551,2882200.0],["2007-06-06",19.8551,19.8663,19.6356,19.6638,2245100.0],["2007-06-07",19.6469,19.6638,19.3375,19.3543,3532500.0],["2007-06-08",19.3149,19.5006,19.208,19.4106,3540200.0],["2007-06-11",19.3375,19.4837,19.2531,19.4331,2550900.0],["2007-06-12",19.4106,19.4331,19.118,19.118,3457000.0],["2007-06-13",19.1574,19.3431,19.0843,19.3206,3858300.0],["2007-06-14",19.3831,19.4741,19.3206,19.4343,2758400.0],["2007-06-15",19.4513,19.7015,19.4513,19.6162,6378700.0],["2007-06-18",19.6731,19.7243,19.5366,19.5537,2629000.0],["2007-06-19",19.5309,19.5992,19.4798,19.548,3210100.0],["2007-06-20",19.6219,19.6731,19.3774,19.4116,3824800.0],["2007-06-21",19.4115,19.5253,19.2239,19.3888,3350300.0],["2007-06-22",19.2921,19.3433,19.0249,19.059,5336600.0],["2007-06-25",19.0761,19.2182,18.8486,18.9055,3982200.0],["2007-06-26",19.0249,19.1727,18.9339,18.9567,4416100.0],["2007-06-27",18.9169,19.1045,18.8771,19.0875,2963200.0],["2007-06-28",19.1443,19.2239,18.9112,19.0761,2719200.0],["2007-06-29",19.0988,19.1898,18.6894,18.8202,4107300.0],["2007-07-02",19.0533,19.4002,18.8714,19.2694,3622500.0],["2007-07-03",19.2865,19.5594,19.2865,19.3718,1576200.0],["2007-07-05",19.349,19.3888,19.1443,19.2637,2656700.0],["2007-07-06",19.3206,19.3206,19.1102,19.1898,2100400.0],["2007-07-09",19.2239,19.2296,19.0306,19.1045,2658200.0],["2007-07-10",18.9283,19.0704,18.7065,18.752,4324500.0],["2007-07-11",18.769,18.8486,18.6155,18.7747,2980000.0],["2007-07-12",18.8771,19.3206,18.7747,19.2978,4648400.0],["2007-07-13",19.2978,19.3888,19.1898,19.3604,2394100.0],["2007-07-16",19.2751,19.5821,19.258,19.4513,3311900.0],["2007-07-17",19.4172,19.4457,19.0704,19.0875,4464700.0],["2007-07-18",19.0647,19.0988,18.7122,18.9112,4286900.0],["2007-07-19",18.9908,19.1329,18.7008,18.8088,4214700.0],["2007-07-20",18.7918,18.8373,18.462,18.5473,4604100.0],["2007-07-23",18.553,18.6951,18.3995,18.462,2941800.0],["2007-07-24",18.3881,18.4393,17.9332,18.0015,8867700.0],["2007-07-25",18.1777,18.3312,17.882,18.172,4455600.0],["2007-07-26",18.1607,18.1607,17.3305,17.6376,6859700.0],["2007-07-27",17.6262,17.774,17.1997,17.2168,6185200.0],["2007-07-30",17.2282,17.5807,17.1884,17.5295,7702900.0],["2007-07-31",17.5523,17.7001,17.0917,17.0974,5834000.0],["2007-08-01",17.0292,17.4272,16.7449,17.4044,8251000.0],["2007-08-02",17.4499,17.683,17.2168,17.376,4990400.0],["2007-08-03",17.3988,17.4272,16.5174,16.5402,5265100.0],["2007-08-06",16.597,17.4386,16.4378,17.4215,6330700.0],["2007-08-07",17.2907,17.8081,17.1543,17.6717,5411600.0],["2007-08-08",17.7399,18.2687,17.5409,18.0185,5077200.0],["2007-08-09",17.8877,17.8877,16.6084,17.1088,7377700.0],["2007-08-10",16.978,17.5807,16.8927,17.4499,6799600.0],["2007-08-13",17.5409,17.6262,17.2566,17.2964,5190800.0],["2007-08-14",17.2964,17.3021,16.7506,16.779,5250100.0],["2007-08-15",16.688,17.1315,16.4719,16.5345,5052400.0],["2007-08-16",16.4378,17.5295,16.4322,17.359,7967900.0],["2007-08-17",18.0071,19.0476,17.5807,18.2289,8377400.0],["2007-08-20",18.2403,18.4677,18.0299,18.3767,6025100.0],["2007-08-21",18.2118,18.6781,18.2118,18.4506,3814900.0],["2007-08-22",18.7065,18.7406,18.2801,18.6496,3184500.0],["2007-08-23",18.7349,18.8202,18.3654,18.5359,2904000.0],["2007-08-24",18.4904,18.5814,18.3255,18.5814,3013400.0],["2007-08-27",18.4791,18.5018,18.1663,18.1948,2252300.0],["2007-08-28",17.9958,18.0811,17.5409,17.558,3613200.0],["2007-08-29",17.6091,17.9105,17.5011,17.8764,3400600.0],["2007-08-30",17.774,18.0413,17.5693,17.7968,3057000.0],["2007-08-31",18.0299,18.1436,17.6887,17.7968,3785600.0],["2007-09-04",17.774,17.8707,17.6432,17.7854,2993300.0],["2007-09-05",17.7001,17.7626,17.3874,17.4556,2737000.0],["2007-09-06",17.4499,17.5636,17.2509,17.5238,2238000.0],["2007-09-07",17.5068,17.5068,17.2395,17.2964,3054900.0],["2007-09-10",17.3987,17.4385,16.978,17.2054,3179100.0],["2007-09-11",17.2737,17.6262,17.2225,17.5238,3041800.0],["2007-09-12",17.4158,17.6262,17.3021,17.5125,2549500.0],["2007-09-13",17.7483,17.9152,17.662,17.7541,3006300.0],["2007-09-14",17.639,17.7368,17.4549,17.6966,2541100.0],["2007-09-17",17.593,17.8116,17.4894,17.7253,2302800.0],["2007-09-18",17.8289,18.5135,17.5642,18.4905,4270100.0],["2007-09-19",18.6861,18.7839,18.3582,18.4617,3498100.0],["2007-09-20",18.4675,18.4962,17.9727,18.059,3627000.0],["2007-09-21",18.1511,18.2201,17.5125,17.5527,5367900.0],["2007-09-24",17.5067,17.6275,17.1845,17.2938,3316100.0],["2007-09-25",17.081,17.3974,16.9026,16.9602,4766500.0],["2007-09-26",17.0925,17.2248,16.8278,17.0119,2899100.0],["2007-09-27",17.1155,17.2191,17.0177,17.2133,1714700.0],["2007-09-28",17.2133,17.2133,16.8969,16.9602,2953600.0],["2007-10-01",17.0407,17.4722,17.0062,17.4319,3472800.0],["2007-10-02",17.5355,17.9382,17.4607,17.5815,2914000.0],["2007-10-03",17.5067,17.7599,17.4895,17.6678,2471100.0],["2007-10-04",17.7368,17.9325,17.639,17.6851,1993400.0],["2007-10-05",17.8577,17.967,17.7311,17.8404,2382000.0],["2007-10-08",17.8404,17.8979,17.6621,17.7138,1547700.0],["2007-10-09",17.7599,17.8692,17.5585,17.8174,2202500.0],["2007-10-10",17.7196,17.8001,17.3456,17.4089,2237700.0],["2007-10-11",17.4779,17.593,17.173,17.2018,2834600.0],["2007-10-12",17.1903,17.3917,16.9141,17.0062,3656000.0],["2007-10-15",16.9947,17.0925,16.638,16.7588,3525100.0],["2007-10-16",16.638,16.6553,16.2698,16.4136,4710300.0],["2007-10-17",16.4827,16.5632,15.8268,16.1432,5782500.0],["2007-10-18",16.0052,16.0569,15.4816,15.4989,6331500.0],["2007-10-19",15.5161,15.6772,15.1709,15.1882,6834200.0],["2007-10-22",15.0559,15.3551,14.9581,15.3378,6973900.0],["2007-10-23",15.3896,15.752,15.1767,15.3378,4345200.0],["2007-10-24",15.2688,15.332,14.8027,15.1307,5564500.0],["2007-10-25",15.2515,15.4298,14.9063,15.217,4444900.0],["2007-10-26",15.3953,15.5967,15.1019,15.5449,4250600.0],["2007-10-29",15.6369,15.66,15.3781,15.5276,2502800.0],["2007-10-30",15.4471,15.6197,15.4241,15.4989,2741000.0],["2007-10-31",15.5564,15.7002,15.3263,15.6024,4687000.0],["2007-11-01",15.3838,15.4413,14.8315,14.866,5154400.0],["2007-11-02",14.9351,14.9926,14.3828,14.5209,6557200.0],["2007-11-05",14.4691,14.5841,14.2274,14.4173,4835000.0],["2007-11-06",14.4173,14.6934,14.1872,14.6647,4040400.0],["2007-11-07",14.4978,14.4978,13.7499,13.7672,5447500.0],["2007-11-08",13.8362,14.2159,13.6636,14.1699,7229300.0],["2007-11-09",14.0088,14.728,13.8362,14.4,5161600.0],["2007-11-12",14.5324,14.9811,14.2965,14.5093,4336600.0],["2007-11-13",14.6014,15.2803,14.5669,15.24,4385900.0],["2007-11-14",15.3033,15.4586,14.6704,14.6819,3450000.0],["2007-11-15",14.6532,14.7107,14.1066,14.1987,4627700.0],["2007-11-16",14.2677,14.5266,13.8075,13.9916,5587900.0],["2007-11-19",13.9858,13.9858,13.422,13.6751,6384300.0],["2007-11-20",13.6464,13.9628,13.1401,13.5543,5993400.0],["2007-11-21",13.4163,13.8592,13.2322,13.5313,6401100.0],["2007-11-23",13.6464,14.0203,13.5141,13.934,3036600.0],["2007-11-26",14.0261,14.0261,13.2034,13.2379,4630500.0],["2007-11-27",13.6982,14.377,13.5198,14.1354,11206700.0],["2007-11-28",14.2677,14.9293,14.1354,14.8948,6096400.0],["2007-11-29",14.8775,14.8775,14.3828,14.6244,3883900.0],["2007-11-30",14.9581,15.4816,14.9581,15.2055,6232500.0],["2007-12-03",15.0962,15.3378,14.9006,14.9408,3681100.0],["2007-12-04",14.8718,14.8775,14.5554,14.728,3254600.0],["2007-12-05",14.8948,15.3838,14.8948,15.2112,5082800.0],["2007-12-06",15.217,15.4759,14.9869,15.4586,4411600.0],["2007-12-07",15.4586,15.7002,15.1192,15.2112,4299700.0],["2007-12-10",15.286,15.775,15.2227,15.729,3583300.0],["2007-12-11",15.7865,15.821,14.6244,14.6359,6292600.0],["2007-12-12",14.9926,15.1594,13.9168,14.1814,8482100.0],["2007-12-13",14.0836,14.0951,13.6291,14.0549,6983700.0],["2007-12-14",14.0318,14.1642,13.796,13.8075,5218700.0],["2007-12-17",13.9419,14.2868,13.5853,13.9653,6009400.0],["2007-12-18",14.0939,14.2225,13.7899,14.0705,5626900.0],["2007-12-19",14.0471,14.1757,13.7315,13.8601,6365500.0],["2007-12-20",13.9419,14.0881,13.4801,13.8835,5959600.0],["2007-12-21",14.0764,14.2751,13.673,14.2634,8384800.0],["2007-12-24",14.1231,14.5908,14.1231,14.4739,1895100.0],["2007-12-26",14.2693,14.3803,14.1524,14.3102,2472000.0],["2007-12-27",14.1524,14.2167,14.0413,14.0822,3870600.0],["2007-12-28",14.0647,14.1699,13.7782,13.7899,3777200.0],["2007-12-31",13.7549,14.0413,13.597,13.825,4503200.0],["2008-01-02",13.8952,13.9244,13.521,13.6087,5969700.0],["2008-01-03",13.7081,13.7958,13.521,13.6087,3954300.0],["2008-01-04",12.8897,13.0592,12.1064,12.159,10403700.0],["2008-01-07",12.2584,12.4805,11.9076,12.1882,9490200.0],["2008-01-08",12.2759,12.3168,11.3757,11.399,11255300.0],["2008-01-09",11.4458,11.4867,10.8788,11.4458,10257700.0],["2008-01-10",11.3347,11.9661,11.0658,11.7264,10915000.0],["2008-01-11",11.6446,12.2174,11.3523,11.9661,7530200.0],["2008-01-14",12.0888,12.0888,11.6095,11.931,6360800.0],["2008-01-15",11.779,12.0772,11.5452,11.8901,9606900.0],["2008-01-16",11.855,12.6266,11.8492,12.3694,9617300.0],["2008-01-17",12.4279,12.4454,11.4107,11.44,9467400.0],["2008-01-18",11.5218,11.6679,11.1185,11.2178,8426300.0],["2008-01-22",10.493,11.9485,10.4637,11.7673,11302800.0],["2008-01-23",10.8145,13.2112,10.8145,12.7669,11130700.0],["2008-01-24",12.8722,13.3281,12.6734,13.1352,9926600.0],["2008-01-25",13.2872,13.8835,12.9832,13.3223,10424700.0],["2008-01-28",13.2638,13.9068,13.1352,13.9068,7168400.0],["2008-01-29",14.0238,14.6434,13.7549,14.5733,7482800.0],["2008-01-30",14.4797,14.7662,14.1348,14.2284,8153800.0],["2008-01-31",14.0004,14.9591,13.4626,14.7135,10774600.0],["2008-02-01",14.9123,15.1052,14.6609,15.0409,5922900.0],["2008-02-04",15.0409,15.0409,14.5791,14.6726,6979300.0],["2008-02-05",14.205,14.5323,14.1173,14.1699,5551500.0],["2008-02-06",13.9711,14.1991,13.4918,13.8484,8174200.0],["2008-02-07",13.4976,14.2693,13.4976,14.1465,6105300.0],["2008-02-08",14.0939,14.1582,13.3398,13.5678,8180800.0],["2008-02-11",13.5912,13.6321,13.1761,13.4509,4879200.0],["2008-02-12",13.5152,14.1056,13.5152,13.8601,5168900.0],["2008-02-13",13.9945,14.1173,13.486,13.7899,5097800.0],["2008-02-14",13.7724,13.7724,13.2989,13.3398,5208400.0],["2008-02-15",13.3223,13.4859,13.0475,13.4041,5488000.0],["2008-02-19",13.5386,13.6613,13.0534,13.1586,4595600.0],["2008-02-20",13.0183,13.6789,12.9131,13.5795,5551000.0],["2008-02-21",13.6029,13.7315,13.1177,13.1411,4036900.0],["2008-02-22",13.2112,13.5269,12.9365,13.5093,4300300.0],["2008-02-25",13.4626,13.5795,13.0592,13.5093,7002000.0],["2008-02-26",13.4333,13.7315,13.3223,13.5561,5801800.0],["2008-02-27",13.445,13.8367,13.3281,13.5736,4138900.0],["2008-02-28",13.4509,13.5619,12.802,12.8254,6011400.0],["2008-02-29",12.726,12.726,12.3344,12.3928,10053800.0],["2008-03-03",12.3519,12.3694,11.9369,12.0362,6726500.0],["2008-03-04",11.9427,12.2291,11.5978,12.1648,9506000.0],["2008-03-05",12.3285,12.574,12.1181,12.2408,7444200.0],["2008-03-06",12.0713,12.1707,11.6504,11.6738,5834900.0],["2008-03-07",11.6036,12.2058,11.4867,11.9018,6611400.0],["2008-03-10",11.9369,12.0421,11.4692,11.668,8819600.0],["2008-03-11",12.5623,12.8137,12.007,12.8137,8975500.0],["2008-03-12",12.8605,13.3573,12.4922,12.4922,8096000.0],["2008-03-13",11.931,12.6909,11.8375,12.574,9345300.0],["2008-03-14",12.5859,12.9013,11.8659,12.0504,12038800.0],["2008-03-17",11.7409,12.217,11.2708,11.604,14821400.0],["2008-03-18",11.9492,12.1991,11.5088,11.9075,15082600.0],["2008-03-19",12.0147,12.4669,11.9492,12.1396,14170100.0],["2008-03-20",12.1575,12.9549,12.098,12.9251,10573300.0],["2008-03-24",12.9549,13.7582,12.9549,13.1751,7998100.0],["2008-03-25",13.2524,13.2762,12.8359,13.1513,6019700.0],["2008-03-26",12.1991,13.062,12.1991,12.6038,6444000.0],["2008-03-27",12.6097,12.7942,12.2051,12.2408,7423000.0],["2008-03-28",12.2765,12.4372,11.6576,11.6933,6204800.0],["2008-03-31",11.7945,12.0682,11.6278,11.7528,6079400.0],["2008-04-01",11.979,12.8478,11.979,12.7645,10598500.0],["2008-04-02",12.9251,13.5024,12.8299,12.9192,8086600.0],["2008-04-03",12.8121,13.0441,12.3955,12.9787,6445000.0],["2008-04-04",13.0203,13.0203,12.4015,12.4431,4861600.0],["2008-04-07",12.6514,12.818,12.4431,12.5859,5477200.0],["2008-04-08",12.4729,12.5026,12.1099,12.211,4712800.0],["2008-04-09",12.2289,12.3717,11.967,12.0087,3402600.0],["2008-04-10",11.9016,12.2586,11.7052,11.8778,7811900.0],["2008-04-11",11.7528,12.0682,11.6695,11.7647,7380900.0],["2008-04-14",11.5505,11.7647,11.0268,11.0447,11666500.0],["2008-04-15",11.729,12.2527,11.5743,11.973,15211100.0],["2008-04-16",12.1872,12.2408,11.8064,12.0801,8958600.0],["2008-04-17",12.0266,13.0084,12.0266,12.9073,8427100.0],["2008-04-18",13.1691,13.4726,12.8121,12.8537,10126800.0],["2008-04-21",12.8061,12.8121,12.3062,12.4907,6526600.0],["2008-04-22",12.3181,12.5205,12.1991,12.3896,6153400.0],["2008-04-23",12.3241,12.455,12.0385,12.1575,6374500.0],["2008-04-24",12.2408,13.0917,12.1337,13.0084,10758900.0],["2008-04-25",13.187,13.2703,12.7525,13.2227,8702800.0],["2008-04-28",13.2822,13.3893,13.0203,13.2584,5011000.0],["2008-04-29",13.2941,13.3833,13.1155,13.3,5264300.0],["2008-04-30",13.3119,13.4428,13.0203,13.0441,5689100.0],["2008-05-01",13.1274,13.782,13.062,13.7106,7509600.0],["2008-05-02",13.7642,14.4664,13.7344,13.9665,7979300.0],["2008-05-05",13.9308,13.9606,13.5857,13.6214,6575900.0],["2008-05-06",13.2167,13.7225,13.1691,13.6035,7799100.0],["2008-05-07",13.5857,13.6868,12.9787,13.0382,6069100.0],["2008-05-08",13.1096,13.1572,12.5264,12.7704,7220000.0],["2008-05-09",12.5978,13.0084,12.4312,12.5978,7008200.0],["2008-05-12",12.6573,12.9608,12.6216,12.937,4537000.0],["2008-05-13",12.8656,12.9727,12.6573,12.7526,6509000.0],["2008-05-14",12.6752,12.7526,12.4372,12.5978,9112800.0],["2008-05-15",12.5859,12.6871,12.455,12.6871,6531000.0],["2008-05-16",12.455,12.4669,11.9432,12.0028,9985700.0],["2008-05-19",12.0147,12.0623,11.6993,11.729,9047100.0],["2008-05-20",11.6874,11.8778,11.5624,11.7409,10641900.0],["2008-05-21",11.8064,11.8421,11.2113,11.247,12176100.0],["2008-05-22",11.2827,11.6041,11.2708,11.3898,7700200.0],["2008-05-23",11.3244,11.4196,11.0744,11.1042,6817600.0],["2008-05-27",11.122,11.3779,11.0923,11.3303,7281900.0],["2008-05-28",11.4077,11.4196,10.5091,10.759,18136500.0],["2008-05-29",10.646,11.1696,10.6103,11.0506,8585300.0],["2008-05-30",11.122,11.1518,10.5865,10.6043,7919700.0],["2008-06-02",10.5448,10.6936,10.2413,10.2889,17573100.0],["2008-06-03",10.3306,10.4079,9.7355,9.9259,19627200.0],["2008-06-04",9.9676,10.0628,9.6224,9.7772,16492000.0],["2008-06-05",9.7057,9.9616,9.67,9.8426,8743700.0],["2008-06-06",9.7176,9.7176,9.1047,9.194,16256800.0],["2008-06-09",9.2832,9.3427,8.3847,8.5334,22064100.0],["2008-06-10",8.3668,9.313,8.3073,8.5691,20288800.0],["2008-06-11",8.5989,8.6644,8.0336,8.1466,16850900.0],["2008-06-12",8.2954,8.5394,7.8729,8.0276,17694100.0],["2008-06-13",8.2909,8.493,7.5745,8.1317,18855900.0],["2008-06-16",8.095,8.7196,8.0031,8.4195,16466700.0],["2008-06-17",8.4379,8.5726,7.7704,7.7949,17422500.0],["2008-06-18",7.3602,7.3724,6.5825,6.9805,41276300.0],["2008-06-19",7.0295,7.0418,6.3192,6.8458,32581100.0],["2008-06-20",6.5213,7.4092,6.3254,6.8703,28882300.0],["2008-06-23",6.9316,6.9683,6.4846,6.656,13852100.0],["2008-06-24",6.6315,7.1642,6.4968,6.956,21535300.0],["2008-06-25",6.9989,7.4153,6.9867,7.0908,24645900.0],["2008-06-26",6.9805,7.0969,6.7417,6.8213,15826300.0],["2008-06-27",6.7907,6.8703,6.4294,6.6009,16330700.0],["2008-06-30",6.6805,6.7662,6.3131,6.6805,20115500.0],["2008-07-01",6.5887,7.0969,6.4907,7.0969,25908700.0],["2008-07-02",7.2316,7.4582,6.4417,6.4846,22226000.0],["2008-07-03",6.6254,6.7662,6.0376,6.3131,16172500.0],["2008-07-07",6.3927,6.7295,5.7498,5.9028,25609600.0],["2008-07-08",5.9457,6.803,5.8294,6.705,25200000.0],["2008-07-09",6.6989,7.0601,5.8477,5.8783,20843100.0],["2008-07-10",5.8783,6.1172,5.6702,5.8049,17945800.0],["2008-07-11",5.511,5.5538,5.1374,5.2293,24724500.0],["2008-07-14",5.315,5.4069,4.3169,4.3659,32923600.0],["2008-07-15",4.1516,4.7823,3.925,4.2128,46462700.0],["2008-07-16",4.372,4.9231,4.1761,4.9047,43952300.0],["2008-07-17",5.4375,6.1172,4.9537,5.9947,50837800.0],["2008-07-18",6.2702,6.4233,5.8294,6.1906,32474800.0],["2008-07-21",6.4662,6.705,6.2519,6.3682,32679000.0],["2008-07-22",5.1619,7.0724,4.7945,6.9805,68811300.0],["2008-07-23",6.9009,7.948,6.7662,7.2255,41887200.0],["2008-07-24",7.1153,7.2622,6.0314,6.2213,28496900.0],["2008-07-25",6.0743,6.1049,5.4191,5.5599,32394600.0],["2008-07-28",5.5416,5.8171,5.2966,5.315,21676000.0],["2008-07-29",5.3762,5.8661,5.3028,5.8294,20292300.0],["2008-07-30",6.1355,6.4723,5.6579,5.9641,23014300.0],["2008-07-31",5.8783,6.0865,5.7008,5.8049,12241200.0],["2008-08-01",5.7743,6.0498,5.615,5.8355,15844100.0],["2008-08-04",5.8355,5.9028,5.511,5.7498,12723600.0],["2008-08-05",5.958,6.1661,5.8294,6.0804,14794100.0],["2008-08-06",6.0559,6.258,5.713,6.209,19784100.0],["2008-08-07",5.9702,6.3131,5.7008,5.7987,23184400.0],["2008-08-08",5.8171,6.0192,5.7069,5.9028,18921000.0],["2008-08-11",5.8967,6.3131,5.8784,6.111,14639200.0],["2008-08-12",5.9886,6.0682,5.3579,5.5477,18092400.0],["2008-08-13",5.4987,5.4987,4.9047,5.1191,25295800.0],["2008-08-14",5.1007,5.5293,5.0823,5.4375,11824200.0],["2008-08-15",5.5722,5.7926,5.4069,5.5722,10003900.0],["2008-08-18",5.6212,5.6212,5.1558,5.1742,14985600.0],["2008-08-19",5.168,5.1864,4.9721,5.0762,17645400.0],["2008-08-20",5.1007,5.2966,4.9415,5.2354,15302700.0],["2008-08-21",5.1007,5.2783,4.966,4.9905,13563900.0],["2008-08-22",5.1619,5.2048,4.9109,5.1925,10364900.0],["2008-08-25",4.9782,5.1436,4.9599,5.0088,9959000.0],["2008-08-26",5.0272,5.1252,4.9966,5.1191,10985500.0],["2008-08-27",5.0578,5.2538,5.0517,5.1864,7784000.0],["2008-08-28",5.2905,5.4681,5.1803,5.462,10617800.0],["2008-08-29",5.3517,5.8477,5.3273,5.6763,12843400.0],["2008-09-02",6.356,6.7785,6.2029,6.7662,36412900.0],["2008-09-03",6.6744,6.8703,6.5213,6.7356,18897000.0],["2008-09-04",6.5948,6.8152,6.4233,6.4294,14924300.0],["2008-09-05",6.2274,6.7968,6.1845,6.7907,15419200.0],["2008-09-08",7.7459,8.6032,7.0173,7.4949,40573700.0],["2008-09-09",7.3173,7.6541,7.054,7.0724,23706200.0],["2008-09-10",7.25,7.3418,6.6254,6.8826,17378900.0],["2008-09-11",6.2825,6.8581,6.2213,6.8091,18245000.0],["2008-09-12",6.6254,7.1826,6.5825,7.1581,15471700.0],["2008-09-15",6.5961,7.4731,6.4911,6.8678,28313400.0],["2008-09-16",6.3305,7.3125,6.3305,7.2508,27133600.0],["2008-09-17",7.084,7.2137,6.3861,6.7134,23857800.0],["2008-09-18",6.9172,9.0171,6.0402,9.0171,41575500.0],["2008-09-19",11.7964,12.2287,9.5545,12.2287,31386600.0],["2008-09-22",11.2405,11.2405,9.5668,9.6347,10714300.0],["2008-09-23",9.4556,9.4556,8.4736,8.4736,10432100.0],["2008-09-24",8.7639,8.7639,7.8128,8.0413,8033300.0],["2008-09-25",8.523,8.8504,8.1401,8.5539,7630700.0],["2008-09-26",7.9672,9.1345,7.7201,8.6466,7889100.0],["2008-09-29",7.9116,8.2698,5.0953,5.0953,24921400.0],["2008-09-30",6.1699,6.6578,5.7438,5.9291,17028100.0],["2008-10-01",6.0773,6.9049,6.0217,6.454,20431100.0],["2008-10-02",6.7937,8.3933,6.664,7.3187,13198800.0],["2008-10-03",8.486,8.9554,7.4484,8.3501,15198200.0],["2008-10-06",7.4175,7.8684,6.8246,7.4916,13982300.0],["2008-10-07",7.5657,7.6954,6.522,6.5714,10041900.0],["2008-10-08",6.2873,7.0099,6.0217,6.0217,10697900.0],["2008-10-09",6.4046,6.4046,4.6197,4.6938,26110600.0],["2008-10-10",4.3171,6.0217,4.2986,5.645,23495300.0],["2008-10-13",6.7196,6.837,5.0953,5.4597,16200200.0],["2008-10-14",6.1267,7.1581,6.1267,7.0222,24236800.0],["2008-10-15",6.7567,7.3743,6.5652,7.2075,17225100.0],["2008-10-16",7.1828,7.2569,6.1761,7.0778,15458300.0],["2008-10-17",6.7505,7.1025,6.4293,6.6517,14593000.0],["2008-10-20",6.9172,6.9234,6.3614,6.5714,9708100.0],["2008-10-21",6.3676,7.1025,6.2317,6.9728,13161000.0],["2008-10-22",6.4849,6.9049,6.417,6.627,14518600.0],["2008-10-23",6.6208,6.627,5.6141,6.0464,15830900.0],["2008-10-24",4.9409,6.0279,4.9409,5.5214,14203000.0],["2008-10-27",5.4967,6.4787,5.4967,6.1452,13509900.0],["2008-10-28",6.454,7.2261,6.3243,7.1643,14647600.0],["2008-10-29",7.0902,7.6337,6.9111,7.0161,14584600.0],["2008-10-30",7.3805,7.4113,6.5158,6.7011,9908600.0],["2008-10-31",6.6084,7.0408,6.6084,6.8493,9788700.0],["2008-11-03",6.732,7.3125,6.7011,7.2693,6798000.0],["2008-11-04",7.4113,7.8066,7.3249,7.7263,11238600.0],["2008-11-05",7.961,8.0042,7.0099,7.0964,10277600.0],["2008-11-06",6.9667,7.3187,6.4849,6.5652,10741300.0],["2008-11-07",6.7073,6.8431,6.4108,6.769,7644700.0],["2008-11-10",6.8987,7.0161,6.4479,6.5961,5878800.0],["2008-11-11",6.4232,6.7258,6.2749,6.3738,7705600.0],["2008-11-12",6.2749,6.559,5.8797,5.9538,10404700.0],["2008-11-13",5.9723,6.4911,5.5585,6.4726,11345300.0],["2008-11-14",6.2749,6.5776,5.9599,5.9723,7578200.0],["2008-11-17",5.9908,6.0711,5.5585,5.5956,11114600.0],["2008-11-18",5.6573,6.0341,5.4782,5.9229,11712600.0],["2008-11-19",5.8364,5.9785,5.3609,5.3856,12025000.0],["2008-11-20",5.3176,5.4535,4.6444,4.7309,16931300.0],["2008-11-21",4.9409,5.0335,4.2306,4.91,18836500.0],["2008-11-24",5.4041,5.8241,4.9594,5.7932,13384600.0],["2008-11-25",5.8858,6.0155,5.4041,5.8117,10100300.0],["2008-11-26",5.6079,6.207,5.5276,6.1761,7882700.0],["2008-11-28",6.1514,6.3923,6.1144,6.2935,3418600.0],["2008-12-01",6.1144,6.1699,5.1632,5.2312,9665700.0],["2008-12-02",5.4659,5.7747,5.1694,5.7129,9995500.0],["2008-12-03",5.367,6.1761,5.3609,6.1391,10568500.0],["2008-12-04",5.8982,6.4787,5.8303,5.997,12350100.0],["2008-12-05",5.8303,6.0526,5.5338,5.9044,15271200.0],["2008-12-08",6.0526,6.2379,5.8241,6.1638,10243100.0],["2008-12-09",6.0094,6.1638,5.5585,5.6264,10816100.0],["2008-12-10",5.7129,5.8055,5.3794,5.54,7694300.0],["2008-12-11",5.5214,5.6141,5.0953,5.1262,8742400.0],["2008-12-12",4.9471,5.5091,4.9409,5.472,8101000.0],["2008-12-15",5.5408,5.5408,5.0285,5.1597,6245800.0],["2008-12-16",5.2721,5.4533,5.1847,5.4346,11796700.0],["2008-12-17",5.3658,5.5782,5.2159,5.4783,9490200.0],["2008-12-18",5.547,5.6282,5.1847,5.2222,8145900.0],["2008-12-19",5.3846,5.622,5.0098,5.041,11216500.0],["2008-12-22",5.066,5.2347,5.041,5.1222,10655100.0],["2008-12-23",5.1597,5.3096,4.9723,5.0723,8112500.0],["2008-12-24",5.0847,5.2034,5.0348,5.1535,2298500.0],["2008-12-26",5.2034,5.2409,5.0473,5.1472,2919600.0],["2008-12-29",5.1472,5.1847,4.8973,4.9598,5662300.0],["2008-12-30",4.9973,5.0723,4.8286,4.9286,6726900.0],["2008-12-31",4.8973,5.0035,4.685,4.9723,9690800.0],["2009-01-02",5.0723,5.4158,4.991,5.3783,8917000.0],["2009-01-05",5.2971,5.6657,5.2472,5.4471,12011800.0],["2009-01-06",5.5345,5.5595,5.3096,5.5158,7774200.0],["2009-01-07",5.3409,5.3409,4.8724,4.9411,11288800.0],["2009-01-08",4.9036,4.991,4.8349,4.8661,9061500.0],["2009-01-09",4.9223,4.9348,4.4351,4.4788,11123200.0],["2009-01-12",4.5038,4.585,4.3102,4.3851,12211500.0],["2009-01-13",4.3352,4.535,4.1852,4.5038,13708900.0],["2009-01-14",4.3227,4.4351,4.2102,4.2789,12115100.0],["2009-01-15",4.2852,4.2852,3.7292,3.8104,17505500.0],["2009-01-16",3.9666,4.0603,3.6293,3.7917,16682700.0],["2009-01-20",3.4981,3.623,2.8734,2.8734,28075400.0],["2009-01-21",2.9921,3.1358,2.7797,3.0921,22708300.0],["2009-01-22",3.0421,3.0921,2.5861,2.6548,18333500.0],["2009-01-23",2.5299,2.9671,2.4986,2.9109,15574900.0],["2009-01-26",3.0671,3.0671,2.4986,2.5611,12730100.0],["2009-01-27",2.8172,2.9047,2.5049,2.5486,13169500.0],["2009-01-28",2.811,2.9546,2.6923,2.8485,20610000.0],["2009-01-29",2.8047,2.8047,2.5361,2.5861,15145500.0],["2009-01-30",2.5424,2.6298,2.1239,2.1613,19374300.0],["2009-02-02",2.1239,2.1551,1.6678,1.824,27033800.0],["2009-02-03",1.9552,1.9739,1.5741,1.6304,21499800.0],["2009-02-04",1.6554,1.7428,1.4867,1.5617,15650500.0],["2009-02-05",1.5617,1.9989,1.468,1.7678,28918200.0],["2009-02-06",1.8927,2.8422,1.8802,2.6236,47574100.0],["2009-02-09",2.9359,3.1483,2.711,2.8984,32890000.0],["2009-02-10",2.9047,2.9172,1.9802,2.0239,47192400.0],["2009-02-11",2.2051,2.3675,2.1176,2.2988,26647700.0],["2009-02-12",2.1051,2.255,2.0114,2.23,21358200.0],["2009-02-13",2.1863,2.2988,2.0926,2.1114,13067600.0],["2009-02-17",1.8615,2.0177,1.8615,1.9302,21006300.0],["2009-02-18",2.0364,2.1238,1.8303,1.8677,17067300.0],["2009-02-19",1.874,1.9614,1.6429,1.6491,11355900.0],["2009-02-20",1.5242,1.8865,1.468,1.774,23819600.0],["2009-02-23",1.9365,1.9677,1.6491,1.6803,16631400.0],["2009-02-24",1.6616,2.1176,1.5866,2.0551,28278100.0],["2009-02-25",1.9989,2.5611,1.7678,2.3487,38851300.0],["2009-02-26",2.5861,2.7922,2.255,2.4612,38114400.0],["2009-02-27",2.0614,2.4674,1.9365,2.1363,34587500.0],["2009-03-02",1.9864,2.3737,1.9802,2.23,20402200.0],["2009-03-03",2.3737,2.4362,2.1301,2.1426,13501600.0],["2009-03-04",2.2488,2.3675,2.1114,2.1988,11990900.0],["2009-03-05",2.1176,2.1801,1.8115,1.9365,15967600.0],["2009-03-06",1.9677,2.0926,1.7241,1.8365,16812000.0],["2009-03-09",1.8365,2.0864,1.7803,2.0426,16474700.0],["2009-03-10",2.1613,2.4049,2.1551,2.3362,18503000.0],["2009-03-11",2.4487,2.4986,2.1301,2.2051,17108500.0],["2009-03-12",2.1676,2.38,1.9864,2.3487,27849500.0],["2009-03-13",2.3737,2.4986,2.2488,2.4299,13825900.0],["2009-03-16",2.5646,2.7505,2.4428,2.4684,16162700.0],["2009-03-17",2.4684,2.6607,2.4235,2.6223,12704300.0],["2009-03-18",2.5838,3.1737,2.5069,3.1737,26273600.0],["2009-03-19",3.2891,3.3275,2.7249,2.7826,20488400.0],["2009-03-20",2.8595,2.8723,2.4492,2.5774,17175300.0],["2009-03-23",2.8659,2.9685,2.7056,2.8851,22101900.0],["2009-03-24",2.7441,3.1544,2.712,2.8787,20627800.0],["2009-03-25",2.8916,3.2057,2.7569,3.007,17119900.0],["2009-03-26",3.0326,3.1416,2.8595,2.9172,13933500.0],["2009-03-27",2.7954,3.0454,2.7697,2.7697,11550400.0],["2009-03-30",2.603,2.6928,2.5005,2.5005,11894400.0],["2009-03-31",2.6479,2.7569,2.494,2.7313,11869100.0],["2009-04-01",2.7056,2.9621,2.6287,2.8274,13533200.0],["2009-04-02",3.0454,3.0647,2.7697,2.8531,14059300.0],["2009-04-03",2.7762,2.9236,2.6223,2.9236,11442700.0],["2009-04-06",2.6672,2.7697,2.6287,2.712,11120900.0],["2009-04-07",2.5966,2.6543,2.5582,2.5582,8528400.0],["2009-04-08",2.603,2.6351,2.3594,2.4556,9464700.0],["2009-04-09",2.821,2.8659,2.494,2.7633,24425900.0],["2009-04-13",2.7056,3.2891,2.6223,3.225,24725600.0],["2009-04-14",3.2698,3.4429,2.9813,3.0326,24231400.0],["2009-04-15",2.9813,3.2121,2.8851,3.2057,13220200.0],["2009-04-16",3.3147,4.5137,3.2121,4.2957,74214400.0],["2009-04-17",4.347,4.8727,3.943,4.6355,62195300.0],["2009-04-20",4.3918,4.3918,3.6225,3.7186,28862700.0],["2009-04-21",3.2121,4.1931,3.0839,3.9366,53901000.0],["2009-04-22",3.6866,4.4431,3.6096,3.7186,42371300.0],["2009-04-23",3.8276,3.943,3.3339,3.7315,37618700.0],["2009-04-24",3.725,3.8148,3.2698,3.5648,49489500.0],["2009-04-27",3.4558,3.5135,3.1095,3.148,28849400.0],["2009-04-28",3.0454,3.3339,2.8723,3.0198,27102600.0],["2009-04-29",3.1737,3.2442,2.8916,2.9877,26766300.0],["2009-04-30",3.148,3.1544,2.789,2.8787,26542100.0],["2009-05-01",2.8403,3.007,2.7954,2.8146,14480200.0],["2009-05-04",2.8274,3.5904,2.821,3.5455,47691300.0],["2009-05-05",3.3981,3.5776,3.2185,3.5199,30330200.0],["2009-05-06",3.7186,4.1995,3.4686,3.7379,66646100.0],["2009-05-07",4.1803,4.1995,3.225,3.3532,42991600.0],["2009-05-08",3.6417,4.2315,3.1288,4.1867,68338400.0],["2009-05-11",4.0713,4.1803,3.7635,3.7956,34952800.0],["2009-05-12",3.8725,3.911,3.2378,3.4301,36450500.0],["2009-05-13",3.2185,3.3211,2.9813,3.0134,34110900.0],["2009-05-14",2.9493,3.3596,2.9172,3.1929,24657800.0],["2009-05-15",3.2057,3.2442,3.0134,3.1095,22590800.0],["2009-05-18",3.2185,3.5519,3.1672,3.4814,37149300.0],["2009-05-19",3.3788,3.7699,3.3083,3.3596,32999100.0],["2009-05-20",3.1224,3.4878,3.0583,3.1352,101898000.0],["2009-05-21",2.5582,2.7056,2.5005,2.6287,570981700.0],["2009-05-22",2.7441,2.7569,2.5518,2.5902,101604500.0],["2009-05-26",2.5646,2.5774,2.353,2.4556,112017900.0],["2009-05-27",2.571,2.6415,2.494,2.5389,89481300.0],["2009-05-28",2.5966,2.6223,2.4171,2.5774,65791800.0],["2009-05-29",2.5902,2.6864,2.494,2.6864,82740200.0],["2009-06-01",2.6992,2.7184,2.5325,2.5582,58703700.0],["2009-06-02",2.5646,2.6223,2.4812,2.5646,47847700.0],["2009-06-03",2.571,2.6479,2.5646,2.5902,38673600.0],["2009-06-04",2.6159,2.6928,2.5646,2.6159,71373600.0],["2009-06-05",2.6736,2.712,2.5453,2.5646,51567000.0],["2009-06-08",2.5582,2.6351,2.5389,2.6095,32855500.0],["2009-06-09",2.6095,2.6351,2.571,2.603,21829400.0],["2009-06-10",2.6159,2.6287,2.5453,2.5646,29959800.0],["2009-06-11",2.6415,2.9044,2.6223,2.8018,103980700.0],["2009-06-12",2.8082,2.9685,2.7954,2.8595,38747400.0],["2009-06-15",2.8145,2.8981,2.731,2.7824,47528000.0],["2009-06-16",2.8145,2.8145,2.6924,2.731,39745800.0],["2009-06-17",2.6732,2.6924,2.4675,2.5639,57713200.0],["2009-06-18",2.5896,2.7053,2.5703,2.5896,35301600.0],["2009-06-19",2.6539,2.6796,2.5575,2.6539,65579800.0],["2009-06-22",2.6217,2.6474,2.4482,2.4675,43225800.0],["2009-06-23",2.4675,2.5189,2.3519,2.4161,33198800.0],["2009-06-24",2.4932,2.5061,2.4225,2.4482,23272800.0],["2009-06-25",2.4161,2.5446,2.4097,2.5446,31069100.0],["2009-06-26",2.4997,2.5382,2.4225,2.5382,30677500.0],["2009-06-29",2.5189,2.6539,2.4804,2.6153,31828500.0],["2009-06-30",2.641,2.6603,2.4997,2.596,23859900.0],["2009-07-01",2.596,2.6089,2.5382,2.5511,16428700.0],["2009-07-02",2.5125,2.5382,2.4097,2.4097,23419200.0],["2009-07-06",2.4225,2.5061,2.4097,2.4675,23870000.0],["2009-07-07",2.4611,2.5254,2.429,2.4611,24461600.0],["2009-07-08",2.4739,2.5125,2.2812,2.4161,34906000.0],["2009-07-09",2.4547,2.4997,2.429,2.4675,18983400.0],["2009-07-10",2.4547,2.5125,2.4225,2.5061,18488000.0],["2009-07-13",2.5639,2.6153,2.4804,2.6153,26174600.0],["2009-07-14",2.6089,2.6732,2.5703,2.6282,25469500.0],["2009-07-15",2.6667,2.7374,2.6346,2.7053,34197400.0],["2009-07-16",2.6667,2.731,2.6282,2.7117,21168400.0],["2009-07-17",2.6989,2.6989,2.4997,2.6025,25975500.0],["2009-07-20",2.6217,2.6539,2.5768,2.596,24797500.0],["2009-07-21",2.3711,2.3904,2.1591,2.1976,101115800.0],["2009-07-22",2.1848,2.3583,2.1205,2.249,49368600.0],["2009-07-23",2.3069,2.3711,2.2041,2.3519,41573600.0],["2009-07-24",2.3197,2.3904,2.2683,2.3711,20355800.0],["2009-07-27",2.384,2.6089,2.3711,2.5832,52668900.0],["2009-07-28",2.5896,2.6025,2.4932,2.5125,26472600.0],["2009-07-29",2.5189,2.5896,2.4675,2.4997,27424900.0],["2009-07-30",2.5832,2.7503,2.5703,2.7181,55067800.0],["2009-07-31",2.7246,2.8659,2.686,2.8402,33580900.0],["2009-08-03",2.7824,2.9045,2.7503,2.8531,38427200.0],["2009-08-04",2.8145,3.0394,2.7631,2.943,45954000.0],["2009-08-05",2.988,3.0908,2.943,3.0394,46393000.0],["2009-08-06",3.1101,3.1358,2.9302,2.9559,49824800.0],["2009-08-07",3.0523,3.2129,3.0201,3.1679,42904400.0],["2009-08-10",3.1936,3.2708,3.0844,3.1936,36374500.0],["2009-08-11",3.1744,3.1808,3.0201,3.0587,34391500.0],["2009-08-12",3.0266,3.1294,2.9944,3.0973,29488000.0],["2009-08-13",3.335,3.3928,3.1679,3.3414,66286700.0],["2009-08-14",3.4571,3.727,3.38,3.6242,90586900.0],["2009-08-17",3.4057,3.5085,3.3414,3.3736,42876400.0],["2009-08-18",3.4378,3.5792,3.3928,3.4957,42514200.0],["2009-08-19",3.4314,3.727,3.3864,3.5406,38734200.0],["2009-08-20",3.5149,3.6306,3.4443,3.5278,42430400.0],["2009-08-21",3.6177,3.7977,3.592,3.7655,52353200.0],["2009-08-24",3.8684,3.9262,3.6306,3.6627,49706800.0],["2009-08-25",3.7784,3.8491,3.6756,3.7463,44400900.0],["2009-08-26",3.7848,3.8555,3.682,3.7527,43023800.0],["2009-08-27",3.7655,3.8234,3.6242,3.8041,40537000.0],["2009-08-28",3.8812,3.9069,3.7848,3.8362,27695800.0],["2009-08-31",3.772,3.8234,3.7141,3.7655,34671500.0],["2009-09-01",3.7141,3.8619,3.5406,3.5599,55743500.0],["2009-09-02",3.4957,3.5342,3.3157,3.335,49530900.0],["2009-09-03",3.425,3.4892,3.335,3.3607,41649800.0],["2009-09-04",3.3864,3.5728,3.3736,3.5535,29040800.0],["2009-09-08",3.6627,3.6884,3.5471,3.5985,20003300.0],["2009-09-09",3.6049,3.6563,3.5471,3.637,23552600.0],["2009-09-10",3.6306,3.6435,3.5535,3.5985,17469200.0],["2009-09-11",3.6049,3.6306,3.5149,3.5406,21438800.0],["2009-09-14",3.4828,3.5471,3.425,3.5471,22909100.0],["2009-09-15",3.605,3.9913,3.5406,3.9011,68683800.0],["2009-09-16",3.9204,4.3324,3.8496,4.1136,80536800.0],["2009-09-17",4.1264,4.3839,3.9462,4.0363,68204500.0],["2009-09-18",4.0814,4.1071,3.8754,3.9462,48860800.0],["2009-09-21",3.9462,4.2874,3.9398,4.2037,42629900.0],["2009-09-22",4.3196,4.4161,4.2552,4.3839,38885900.0],["2009-09-23",4.4419,4.4483,4.2294,4.2294,28920900.0],["2009-09-24",4.2681,4.2938,3.9977,4.1007,39934400.0],["2009-09-25",3.9977,4.1329,3.9913,4.0943,27796200.0],["2009-09-28",4.1136,4.2359,4.0878,4.2359,23837000.0],["2009-09-29",4.2681,4.326,4.1458,4.1522,34630800.0],["2009-09-30",4.1844,4.2101,3.8947,3.9977,47949300.0],["2009-10-01",3.9655,4.0492,3.8046,3.8432,43100000.0],["2009-10-02",3.7016,3.9462,3.5857,3.7273,36211500.0],["2009-10-05",3.8046,3.9076,3.7724,3.8368,27108000.0],["2009-10-06",3.9333,4.0106,3.7531,3.7981,38988400.0],["2009-10-07",3.7724,3.8689,3.7144,3.8625,20706300.0],["2009-10-08",3.9398,3.9655,3.8174,3.8239,26485300.0],["2009-10-09",3.8239,3.8432,3.7788,3.8303,19185600.0],["2009-10-12",3.8561,3.9204,3.8303,3.8625,15915600.0],["2009-10-13",3.8818,3.9398,3.8046,3.8368,34364600.0],["2009-10-14",3.914,3.9784,3.811,3.9204,52926800.0],["2009-10-15",3.8818,3.9913,3.8239,3.9204,35311700.0],["2009-10-16",3.8496,3.8883,3.7531,3.7531,26271800.0],["2009-10-19",3.7853,3.7981,3.6372,3.6694,31722600.0],["2009-10-20",3.5664,3.9333,3.5471,3.7402,84135300.0],["2009-10-21",3.6565,3.8754,3.6565,3.6758,43310700.0],["2009-10-22",3.6951,3.7724,3.5728,3.7402,35075700.0],["2009-10-23",3.7981,3.7981,3.5084,3.5599,41539800.0],["2009-10-26",3.5535,3.5986,3.2445,3.2831,48627200.0],["2009-10-27",3.2509,3.3733,3.1673,3.2638,45645500.0],["2009-10-28",3.296,3.3024,3.0836,3.1029,58697900.0],["2009-10-29",3.193,3.3539,3.1801,3.3346,46967600.0],["2009-10-30",3.3153,3.3282,3.09,3.1158,41091800.0],["2009-11-02",3.1608,3.2445,3.0321,3.0771,38485000.0],["2009-11-03",3.0449,3.193,2.9934,3.1158,34751400.0],["2009-11-04",3.1994,3.2316,2.9934,3.0063,31342400.0],["2009-11-05",3.0514,3.1351,2.9677,3.0964,30675200.0],["2009-11-06",3.0321,3.1544,3.0128,3.0578,24253200.0],["2009-11-09",3.1158,3.2059,3.0514,3.193,31464600.0],["2009-11-10",3.1737,3.2188,3.0643,3.1093,20804000.0],["2009-11-11",3.1222,3.2188,3.0836,3.1029,23008200.0],["2009-11-12",3.1029,3.193,3.0514,3.0707,34436600.0],["2009-11-13",3.0771,3.1479,3.0514,3.1093,23893300.0],["2009-11-16",3.1544,3.2445,3.1222,3.1737,29667600.0],["2009-11-17",3.1673,3.3926,3.1415,3.3346,38180700.0],["2009-11-18",3.3668,3.5857,3.2831,3.4698,56042900.0],["2009-11-19",3.4312,3.502,3.4054,3.4441,39438100.0],["2009-11-20",3.4183,3.5535,3.4054,3.5084,35099900.0],["2009-11-23",3.5471,3.7466,3.4827,3.6629,36944000.0],["2009-11-24",3.6565,3.7659,3.5857,3.6951,28998900.0],["2009-11-25",3.7466,3.7659,3.7016,3.7338,19397300.0],["2009-11-27",3.5857,3.708,3.5406,3.5921,16437100.0],["2009-11-30",3.5986,3.7788,3.5986,3.7724,31663200.0],["2009-12-01",3.8046,3.8561,3.6436,3.7209,34446800.0],["2009-12-02",3.7338,3.8496,3.7209,3.7659,30304700.0],["2009-12-03",3.8174,3.8496,3.5278,3.5406,36072400.0],["2009-12-04",3.6694,3.6823,3.5793,3.6758,29569200.0],["2009-12-07",3.6372,3.6501,3.5664,3.6308,27671600.0],["2009-12-08",3.5535,3.6887,3.5149,3.6629,26151500.0],["2009-12-09",3.6758,3.6758,3.5664,3.5793,15592300.0],["2009-12-10",3.5921,3.605,3.5149,3.5599,19940800.0],["2009-12-11",3.5793,3.5921,3.5342,3.5921,10874400.0],["2009-12-14",3.5986,3.6115,3.547,3.5986,14594400.0],["2009-12-15",3.547,3.5986,3.4374,3.4438,22634400.0],["2009-12-16",3.4696,3.5147,3.418,3.4374,19343900.0],["2009-12-17",3.3858,3.5534,3.3664,3.4374,16413500.0],["2009-12-18",3.476,3.547,3.4438,3.5147,25628200.0],["2009-12-21",3.5341,3.5405,3.5083,3.5341,11594700.0],["2009-12-22",3.5405,3.5728,3.5276,3.5728,8637300.0],["2009-12-23",3.5599,3.5728,3.4567,3.4696,7642600.0],["2009-12-24",3.476,3.5212,3.4567,3.5018,3305200.0],["2009-12-28",3.5018,3.5341,3.4309,3.4502,9044900.0],["2009-12-29",3.4567,3.476,3.4438,3.4567,8039500.0],["2009-12-30",3.4245,3.4631,3.3987,3.4309,10377600.0],["2009-12-31",3.4309,3.4438,3.3406,3.4116,9583700.0],["2010-01-04",3.4567,3.5276,3.4374,3.4954,11754800.0],["2010-01-05",3.4567,3.6179,3.4567,3.6115,23691300.0],["2010-01-06",3.6179,3.6695,3.5792,3.6566,22415300.0],["2010-01-07",3.6502,4.0113,3.6244,3.9791,41430700.0],["2010-01-08",3.9662,4.0565,3.9146,3.9855,25980300.0],["2010-01-11",4.0436,4.1081,3.9146,4.0758,27433000.0],["2010-01-12",4.0371,4.0952,3.9984,4.0307,32974200.0],["2010-01-13",4.0113,4.179,3.921,4.1016,41055600.0],["2010-01-14",4.0887,4.237,4.0629,4.2241,31881500.0],["2010-01-15",4.1919,4.2241,4.0436,4.2048,28504300.0],["2010-01-19",4.1339,4.2306,4.1016,4.1983,22996900.0],["2010-01-20",4.1661,4.3467,4.1338,4.3402,32758200.0],["2010-01-21",4.3725,4.6885,4.3596,4.4241,81428500.0],["2010-01-22",4.3854,4.4176,4.1854,4.2564,48623600.0],["2010-01-25",4.2564,4.3144,4.0629,4.2241,34139700.0],["2010-01-26",4.0307,4.1725,3.9081,3.921,67534400.0],["2010-01-27",3.9017,4.0887,3.9017,3.9791,38492200.0],["2010-01-28",4.0952,4.2241,3.992,4.1467,38907900.0],["2010-01-29",4.1854,4.237,4.0758,4.0952,29037400.0],["2010-02-01",4.1338,4.2951,4.121,4.2822,30603000.0],["2010-02-02",4.3144,4.3725,4.1919,4.2435,35671900.0],["2010-02-03",4.179,4.2241,4.05,4.121,34371800.0],["2010-02-04",4.0823,4.0887,3.8888,3.9468,41144000.0],["2010-02-05",3.9533,4.0242,3.8114,3.9855,24816400.0],["2010-02-08",3.9855,4.1532,3.9081,4.0178,25259900.0],["2010-02-09",4.0758,4.1596,4.0307,4.0565,21901600.0],["2010-02-10",4.0436,4.179,4.0307,4.1016,18117800.0],["2010-02-11",4.1403,4.1983,4.1016,4.1145,19687200.0],["2010-02-12",4.0758,4.121,4.0049,4.0952,22126400.0],["2010-02-16",4.1339,4.2886,4.1016,4.2693,17782600.0],["2010-02-17",4.2951,4.3209,4.1403,4.1661,16534700.0],["2010-02-18",4.1338,4.1661,4.0694,4.1403,18949400.0],["2010-02-19",4.1274,4.2693,4.121,4.237,14485500.0],["2010-02-22",4.2564,4.4305,4.237,4.3918,23729800.0],["2010-02-23",4.3402,4.3596,4.1919,4.2112,20854700.0],["2010-02-24",4.2241,4.3209,4.2112,4.2822,20217300.0],["2010-02-25",4.179,4.237,4.1274,4.2177,18802500.0],["2010-02-26",4.2177,4.366,4.1919,4.3531,19859000.0],["2010-03-01",4.3596,4.4047,4.2241,4.2886,16291900.0],["2010-03-02",4.3015,4.3531,4.2306,4.2628,16207600.0],["2010-03-03",4.2628,4.3144,4.2499,4.2693,12900100.0],["2010-03-04",4.2564,4.3209,4.2435,4.3015,11836200.0],["2010-03-05",4.3467,4.4176,4.3144,4.4112,18875100.0],["2010-03-08",4.3983,4.5272,4.3983,4.5014,19023600.0],["2010-03-09",4.4692,4.5143,4.3596,4.4563,22997500.0],["2010-03-10",4.5208,4.9142,4.4757,4.7014,40783500.0],["2010-03-11",4.7336,4.811,4.6756,4.7594,24929300.0],["2010-03-12",4.8432,4.8626,4.6885,4.7336,29002600.0],["2010-03-15",4.6949,4.7594,4.5853,4.6627,19977400.0],["2010-03-16",4.7143,4.8629,4.6562,4.85,22336300.0],["2010-03-17",4.9081,5.0179,4.8758,4.9727,25224500.0],["2010-03-18",4.992,4.9985,4.7402,4.8435,26623500.0],["2010-03-19",4.766,4.9081,4.7273,4.766,22666300.0],["2010-03-22",4.7079,4.9339,4.6239,4.921,19801300.0],["2010-03-23",4.921,4.9985,4.8435,4.992,23056900.0],["2010-03-24",4.9597,5.1018,4.921,5.0695,26987400.0],["2010-03-25",5.147,5.1987,4.9404,4.9662,35378100.0],["2010-03-26",5.0049,5.1083,4.8822,4.9275,22603200.0],["2010-03-29",4.9662,5.0243,4.8564,4.9339,17755000.0],["2010-03-30",4.9145,4.9404,4.8435,4.921,12744700.0],["2010-03-31",4.8758,5.0889,4.8564,5.0695,21527100.0],["2010-04-01",5.1018,5.1276,4.9468,5.0179,20835000.0],["2010-04-05",5.1212,5.2956,5.0631,5.2891,28483800.0],["2010-04-06",5.2826,5.6895,5.2697,5.5216,58256900.0],["2010-04-07",5.5668,5.7476,5.3537,5.4053,54566600.0],["2010-04-08",5.3408,5.6055,5.2956,5.5539,32548400.0],["2010-04-09",5.5862,5.6249,5.4893,5.5474,17760100.0],["2010-04-12",5.541,5.7605,5.541,5.6443,49794500.0],["2010-04-13",5.5151,5.5926,5.386,5.386,38303500.0],["2010-04-14",5.4958,5.7476,5.4505,5.696,36670800.0],["2010-04-15",5.683,5.7282,5.457,5.5087,39132300.0],["2010-04-16",5.5539,5.5539,5.1729,5.3601,55336900.0],["2010-04-19",5.2956,5.4505,5.1922,5.3795,29882900.0],["2010-04-20",5.3278,5.683,5.1664,5.683,58631800.0],["2010-04-21",5.5668,6.0253,5.4893,5.6766,60841600.0],["2010-04-22",5.5862,5.7799,5.5345,5.7412,28106700.0],["2010-04-23",5.7799,5.9026,5.683,5.7799,27691000.0],["2010-04-26",5.8187,5.8445,5.5539,5.612,21155500.0],["2010-04-27",5.5668,5.6185,5.4053,5.4441,39730200.0],["2010-04-28",5.528,5.6443,5.4505,5.4828,22352500.0],["2010-04-29",5.528,5.6314,5.4441,5.5862,24888900.0],["2010-04-30",5.5474,5.7412,5.5151,5.7089,30368300.0],["2010-05-03",5.7153,5.7864,5.6249,5.7089,20912900.0],["2010-05-04",5.6443,5.7024,5.4893,5.541,25258700.0],["2010-05-05",5.4247,5.696,5.2956,5.5991,24758100.0],["2010-05-06",5.5603,5.6507,4.9016,5.302,43556500.0],["2010-05-07",5.3278,5.4118,5.0049,5.1599,46609300.0],["2010-05-10",5.4312,5.5926,5.3601,5.4958,28882900.0],["2010-05-11",5.3472,5.7218,5.3472,5.5991,32127900.0],["2010-05-12",5.6443,5.7347,5.6249,5.6895,20856400.0],["2010-05-13",5.6637,5.7864,5.6314,5.6443,17484400.0],["2010-05-14",5.4958,5.4958,5.2245,5.3343,34245400.0],["2010-05-17",5.3278,5.3924,5.1406,5.3408,27055800.0],["2010-05-18",5.4183,5.4376,4.9533,5.1147,28755000.0],["2010-05-19",5.0631,5.1729,4.9081,5.0502,36775400.0],["2010-05-20",4.8564,4.9081,4.6756,4.682,40050400.0],["2010-05-21",4.5723,4.8564,4.5206,4.8241,42828400.0],["2010-05-24",4.8306,4.837,4.6498,4.6498,20185700.0],["2010-05-25",4.4754,4.8306,4.4237,4.8112,35971100.0],["2010-05-26",4.9145,4.9339,4.7531,4.7789,23517500.0],["2010-05-27",4.9081,5.0954,4.8112,5.0889,23019100.0],["2010-05-28",5.1083,5.1276,4.9016,4.9275,16599800.0],["2010-06-01",4.8693,4.9662,4.766,4.766,17244200.0],["2010-06-02",4.8306,4.9662,4.7918,4.9662,13643300.0],["2010-06-03",5.0049,5.0695,4.9016,4.9339,13181400.0],["2010-06-04",4.7725,4.8241,4.5658,4.6046,25696900.0],["2010-06-07",4.6433,4.7208,4.4431,4.4625,20635000.0],["2010-06-08",4.5077,4.5916,4.3785,4.5852,34936300.0],["2010-06-09",4.6368,4.6498,4.3527,4.385,30532600.0],["2010-06-10",4.4689,4.6239,4.4302,4.6239,23385000.0],["2010-06-11",4.5658,4.5658,4.4237,4.5593,19446800.0],["2010-06-14",4.611,4.695,4.5077,4.6239,20885400.0],["2010-06-15",4.6757,4.7662,4.5593,4.7468,16845500.0],["2010-06-16",4.6757,4.708,4.5787,4.6304,21471500.0],["2010-06-17",4.6627,4.6757,4.5593,4.6239,19927900.0],["2010-06-18",4.6175,4.6627,4.5593,4.6239,14760300.0],["2010-06-21",4.6951,4.7533,4.5981,4.6369,19478200.0],["2010-06-22",4.6627,4.6627,4.5269,4.5269,16738900.0],["2010-06-23",4.5334,4.611,4.4622,4.5722,17371600.0],["2010-06-24",4.5269,4.5593,4.3846,4.404,23105800.0],["2010-06-25",4.4817,4.5205,4.3652,4.5205,24197300.0],["2010-06-28",4.4946,4.611,4.4881,4.5787,18553900.0],["2010-06-29",4.4946,4.5205,4.3135,4.3717,29651000.0],["2010-06-30",4.3717,4.4752,4.2359,4.2553,17448800.0],["2010-07-01",4.2618,4.3652,4.0225,4.1324,27632300.0],["2010-07-02",4.1454,4.1971,3.9578,4.0354,18842300.0],["2010-07-06",4.1066,4.2618,4.0872,4.1454,21651600.0],["2010-07-07",4.1454,4.2941,4.113,4.2812,30843900.0],["2010-07-08",4.3523,4.4234,4.3006,4.417,24643800.0],["2010-07-09",4.404,4.6498,4.3846,4.6239,20138500.0],["2010-07-12",4.5787,4.7403,4.5593,4.6821,20507200.0],["2010-07-13",4.7662,4.8179,4.708,4.7727,18449600.0],["2010-07-14",4.6886,4.6886,4.5334,4.6239,22484800.0],["2010-07-15",4.6498,4.6498,4.4105,4.5399,23794800.0],["2010-07-16",4.4817,4.4946,4.21,4.2359,21697500.0],["2010-07-19",4.223,4.3394,4.1454,4.32,19111600.0],["2010-07-20",4.2165,4.2618,4.0936,4.2424,21502600.0],["2010-07-21",4.3329,4.3652,4.0096,4.0096,36413200.0],["2010-07-22",4.0807,4.2812,4.0742,4.2682,22231500.0],["2010-07-23",4.223,4.3523,4.1583,4.3006,19309800.0],["2010-07-26",4.3264,4.5916,4.2618,4.5851,26631800.0],["2010-07-27",4.902,4.9925,4.6563,4.6627,44147800.0],["2010-07-28",4.5981,4.7597,4.5981,4.708,23070800.0],["2010-07-29",4.7662,4.8438,4.6886,4.7791,24413000.0],["2010-07-30",4.708,4.7985,4.6886,4.7403,17229200.0],["2010-08-02",4.8438,4.9925,4.8179,4.9796,22209600.0],["2010-08-03",4.9537,5.0184,4.8891,4.902,15767500.0],["2010-08-04",4.9149,5.0184,4.902,4.9149,13133200.0],["2010-08-05",4.8761,4.8826,4.6886,4.8309,15962800.0],["2010-08-06",4.7791,4.805,4.6563,4.7856,13619600.0],["2010-08-09",4.8115,4.9279,4.7468,4.9085,16787900.0],["2010-08-10",4.8309,4.9925,4.8115,4.9602,19654500.0],["2010-08-11",4.8632,4.8826,4.6304,4.6369,17501300.0],["2010-08-12",4.5399,4.6498,4.4816,4.6175,13204900.0],["2010-08-13",4.611,4.7015,4.5981,4.6239,12732300.0],["2010-08-16",4.6239,4.6433,4.5528,4.6433,14887200.0],["2010-08-17",4.7145,4.7145,4.5787,4.6239,12800200.0],["2010-08-18",4.6175,4.7533,4.5593,4.6627,27061800.0],["2010-08-19",4.6369,4.7015,4.4622,4.4881,15343400.0],["2010-08-20",4.4493,4.4881,4.3264,4.4105,12275700.0],["2010-08-23",4.4817,4.5851,4.417,4.4234,13209400.0],["2010-08-24",4.3523,4.3911,4.223,4.2424,12927800.0],["2010-08-25",4.1842,4.2359,4.0419,4.1906,20586000.0],["2010-08-26",4.21,4.2941,4.0742,4.1066,17536100.0],["2010-08-27",4.1712,4.2682,4.1066,4.2682,13131000.0],["2010-08-30",4.2553,4.2941,4.1389,4.1389,12162800.0],["2010-08-31",4.126,4.2424,4.1066,4.1583,14442000.0],["2010-09-01",4.2359,4.4299,4.2036,4.4299,13605300.0],["2010-09-02",4.4364,4.4816,4.3976,4.4816,8420200.0],["2010-09-03",4.6045,4.6175,4.404,4.4558,13639000.0],["2010-09-07",4.3782,4.3976,4.2424,4.2488,12109400.0],["2010-09-08",4.2941,4.4816,4.2682,4.4493,16209400.0],["2010-09-09",4.5657,4.5851,4.3782,4.4687,13851400.0],["2010-09-10",4.4817,4.5075,4.4299,4.4558,8154300.0],["2010-09-13",4.5787,4.7145,4.5787,4.708,13918500.0],["2010-09-14",4.6821,4.6951,4.5722,4.6175,20255100.0],["2010-09-15",4.5916,4.611,4.4879,4.5268,16751600.0],["2010-09-16",4.4815,4.5333,4.462,4.5009,9689700.0],["2010-09-17",4.5203,4.5333,4.4167,4.4232,25635200.0],["2010-09-20",4.4491,4.5721,4.4102,4.5721,24188100.0],["2010-09-21",4.5786,4.7405,4.5462,4.5916,19284000.0],["2010-09-22",4.5656,4.6239,4.4556,4.475,13547000.0],["2010-09-23",4.4167,4.5721,4.3778,4.3778,13444600.0],["2010-09-24",4.4815,4.5462,4.4426,4.5009,14530900.0],["2010-09-27",4.5333,4.5916,4.4879,4.5138,10829200.0],["2010-09-28",4.5592,4.598,4.475,4.598,14300300.0],["2010-09-29",4.5527,4.7211,4.5203,4.6693,28155000.0],["2010-09-30",4.7211,4.8571,4.6693,4.7081,16714300.0],["2010-10-01",4.747,4.8117,4.6175,4.6498,12211600.0],["2010-10-04",4.6434,4.7535,4.611,4.6887,11761000.0],["2010-10-05",4.7599,4.9348,4.7016,4.883,18308000.0],["2010-10-06",4.8895,4.9348,4.8312,4.8571,9105500.0],["2010-10-07",4.8959,4.9218,4.7276,4.7664,12562500.0],["2010-10-08",4.7794,4.8117,4.7276,4.8053,9048600.0],["2010-10-11",4.7923,4.8376,4.7276,4.7405,5744000.0],["2010-10-12",4.7016,4.8441,4.6757,4.8376,8845300.0],["2010-10-13",4.883,4.9024,4.7146,4.7276,12596700.0],["2010-10-14",4.7016,4.7146,4.5333,4.6434,14106900.0],["2010-10-15",4.6757,4.7016,4.4815,4.5721,14005700.0],["2010-10-18",4.5527,4.7664,4.5333,4.7599,11702900.0],["2010-10-19",4.6563,4.8312,4.6563,4.7535,17524800.0],["2010-10-20",4.7211,4.7729,4.5721,4.7146,19653500.0],["2010-10-21",4.747,4.8765,4.6822,4.7146,14803400.0],["2010-10-22",4.7146,4.7794,4.598,4.6239,12958000.0],["2010-10-25",4.6757,4.6822,4.5397,4.5527,14203800.0],["2010-10-26",4.3066,4.3519,4.1382,4.1965,53827900.0],["2010-10-27",4.1641,4.2483,4.1058,4.1253,19982900.0],["2010-10-28",4.1706,4.1836,4.0217,4.0735,31014900.0],["2010-10-29",4.0735,4.1447,4.054,4.0799,19494000.0],["2010-11-01",4.1123,4.1318,3.9893,4.0346,12189000.0],["2010-11-02",4.0799,4.0799,3.9375,3.9634,19734100.0],["2010-11-03",3.9698,4.0864,3.9698,4.0799,19403100.0],["2010-11-04",4.1382,4.2677,4.0929,4.2354,24216400.0],["2010-11-05",4.2289,4.3908,4.1188,4.1771,39522700.0],["2010-11-08",4.1641,4.1706,4.0217,4.1058,22154300.0],["2010-11-09",4.1188,4.19,3.9958,4.0152,23531400.0],["2010-11-10",4.0476,4.0994,3.9828,4.0476,21403000.0],["2010-11-11",4.0087,4.2354,4.0022,4.1512,23826700.0],["2010-11-12",4.1123,4.1318,3.9763,3.9828,20555200.0],["2010-11-15",4.054,4.0799,4.0022,4.0152,15669500.0],["2010-11-16",3.9245,3.9245,3.6007,3.8339,79418100.0],["2010-11-17",3.8274,3.8274,3.4777,3.5878,73884200.0],["2010-11-18",3.6396,3.6655,3.3287,3.4388,124940100.0],["2010-11-19",3.3481,3.5683,3.3158,3.5619,56849500.0],["2010-11-22",3.5359,3.5554,3.4064,3.4647,30803400.0],["2010-11-23",3.3805,3.6007,3.3481,3.374,72941200.0],["2010-11-24",3.3935,3.4841,3.3481,3.3935,22443600.0],["2010-11-26",3.3546,3.4323,3.3546,3.4,7149000.0],["2010-11-29",3.387,3.51,3.374,3.4777,25187500.0],["2010-11-30",3.4323,3.523,3.4323,3.4841,22928800.0],["2010-12-01",3.5359,3.6784,3.5165,3.6719,28193000.0],["2010-12-02",3.6719,3.9375,3.6525,3.9245,47685000.0],["2010-12-03",3.8533,3.9504,3.8274,3.9375,20281800.0],["2010-12-06",3.9504,3.9634,3.8274,3.931,24239800.0],["2010-12-07",4.0152,4.0281,3.8662,3.8921,18902400.0],["2010-12-08",3.9116,4.203,3.9051,4.0994,42035100.0],["2010-12-09",4.1512,4.2418,4.0605,4.2095,36481200.0],["2010-12-10",4.2159,4.2354,4.1512,4.1836,19232300.0],["2010-12-13",4.1447,4.2872,4.0152,4.2418,47789900.0],["2010-12-14",4.2095,4.2354,4.0087,4.0217,36139600.0],["2010-12-15",4.2552,4.2552,4.0152,4.093,96752400.0],["2010-12-16",4.093,4.119,3.9763,3.9763,34668700.0],["2010-12-17",4.0606,4.1644,4.0411,4.0476,39878000.0],["2010-12-20",4.093,4.1319,4.0735,4.093,15469700.0],["2010-12-21",4.1125,4.1968,4.1125,4.1838,15716900.0],["2010-12-22",4.2163,4.5017,4.1968,4.4822,40880000.0],["2010-12-23",4.4238,4.4887,4.359,4.3784,13063000.0],["2010-12-27",4.3654,4.4433,4.3136,4.3849,16492900.0],["2010-12-28",4.3914,4.4238,4.3719,4.4044,8354300.0],["2010-12-29",4.4108,4.4692,4.3914,4.4563,17977300.0],["2010-12-30",4.4563,4.5081,4.4433,4.4887,10544900.0],["2010-12-31",4.4757,4.5536,4.4563,4.5406,9530400.0],["2011-01-03",4.6444,4.6898,4.5471,4.586,19962600.0],["2011-01-04",4.6184,4.6314,4.4952,4.56,15605100.0],["2011-01-05",4.5211,4.6768,4.5211,4.6768,15210700.0],["2011-01-06",4.6768,4.8,4.5925,4.6314,28247400.0],["2011-01-07",4.6509,4.6833,4.4822,4.5536,25453800.0],["2011-01-10",4.5536,4.599,4.4692,4.573,18965700.0],["2011-01-11",4.6184,4.7027,4.5925,4.6833,16387800.0],["2011-01-12",4.7352,4.7676,4.6703,4.7157,20313000.0],["2011-01-13",4.7157,4.7287,4.6573,4.6963,15014400.0],["2011-01-14",4.6768,4.8844,4.6638,4.8454,26048800.0],["2011-01-18",4.8519,4.9427,4.7676,4.8973,22865800.0],["2011-01-19",4.8519,4.8844,4.6184,4.6249,19513900.0],["2011-01-20",4.573,4.7092,4.5276,4.6898,21217300.0],["2011-01-21",4.8065,4.8325,4.7157,4.8,16576500.0],["2011-01-24",4.8065,4.8195,4.6833,4.7352,15919100.0],["2011-01-25",4.599,4.7027,4.5211,4.5536,46595600.0],["2011-01-26",4.5081,4.56,4.4044,4.5211,30926300.0],["2011-01-27",4.5211,4.6573,4.5081,4.6379,22602800.0],["2011-01-28",4.6509,4.6768,4.4368,4.4627,27082300.0],["2011-01-31",4.5081,4.6249,4.4887,4.6054,17078900.0],["2011-02-01",4.6444,4.7676,4.6249,4.7481,25725200.0],["2011-02-02",4.7222,4.7352,4.6444,4.7027,12138700.0],["2011-02-03",4.6768,4.9492,4.6768,4.8844,41935200.0],["2011-02-04",4.8779,5.2087,4.8649,5.0855,43875600.0],["2011-02-07",5.1309,5.1827,5.0465,5.053,17263800.0],["2011-02-08",5.0725,5.079,4.8714,5.0595,22539500.0],["2011-02-09",5.0271,5.0854,4.9233,4.9363,15236300.0],["2011-02-10",4.8844,5.04,4.8779,5.0141,12961600.0],["2011-02-11",4.9817,5.2476,4.9752,5.2022,19037600.0],["2011-02-14",5.1892,5.2217,5.0725,5.1309,12170100.0],["2011-02-15",5.1244,5.1633,5.0725,5.0855,9540100.0],["2011-02-16",5.0595,5.1373,5.0271,5.0336,14388700.0],["2011-02-17",5.0206,5.04,4.9622,4.9946,11181900.0],["2011-02-18",4.9752,5.0725,4.9622,5.053,12778500.0],["2011-02-22",4.9557,4.9946,4.7741,4.7871,17266200.0],["2011-02-23",4.7871,4.9103,4.6898,4.7871,14627800.0],["2011-02-24",4.7352,4.826,4.7027,4.8065,12531500.0],["2011-02-25",4.839,4.9363,4.839,4.9038,9274600.0],["2011-02-28",4.9492,4.9557,4.8714,4.9557,9888000.0],["2011-03-01",4.9363,4.9492,4.813,4.8195,15105800.0],["2011-03-02",4.813,4.9038,4.8,4.8454,10884000.0],["2011-03-03",4.8844,4.9946,4.8844,4.9687,13455500.0],["2011-03-04",4.9492,4.9557,4.7871,4.8519,12890500.0],["2011-03-07",4.8649,4.9168,4.7676,4.8065,12924100.0],["2011-03-08",4.8195,4.9882,4.8195,4.9557,10329300.0],["2011-03-09",5.0271,5.066,4.9363,5.0141,20795500.0],["2011-03-10",4.9103,4.9427,4.7611,4.7611,15180700.0],["2011-03-11",4.7352,4.8779,4.7222,4.8519,12273300.0],["2011-03-14",4.7806,4.8195,4.6898,4.7871,12158800.0],["2011-03-15",4.6379,4.7936,4.6379,4.7546,13461400.0],["2011-03-16",4.7611,4.7936,4.6637,4.6767,13743000.0],["2011-03-17",4.7611,4.7871,4.6897,4.7741,12127800.0],["2011-03-18",4.8586,4.8716,4.5858,4.6117,43529600.0],["2011-03-21",4.6962,4.7352,4.6442,4.7092,13042400.0],["2011-03-22",4.6832,4.7546,4.6767,4.7416,14467600.0],["2011-03-23",4.7092,4.7287,4.5987,4.6572,12838400.0],["2011-03-24",4.6832,4.6832,4.5987,4.6312,8867100.0],["2011-03-25",4.6247,4.6702,4.6117,4.6637,7712600.0],["2011-03-28",4.6637,4.6832,4.6247,4.6377,6201300.0],["2011-03-29",4.6247,4.6702,4.6182,4.6442,4989800.0],["2011-03-30",4.6637,4.7092,4.6117,4.6962,14274400.0],["2011-03-31",4.6767,4.7351,4.6507,4.7157,8638800.0],["2011-04-01",4.7611,4.8391,4.7092,4.7352,13157800.0],["2011-04-04",4.7481,4.8131,4.7092,4.7416,8935100.0],["2011-04-05",4.7092,4.7546,4.6702,4.6702,9807500.0],["2011-04-06",4.6897,4.8391,4.6832,4.8196,15023300.0],["2011-04-07",4.8261,4.8326,4.7352,4.7611,8257400.0],["2011-04-08",4.7871,4.7936,4.6962,4.7222,8317900.0],["2011-04-11",4.7222,4.7546,4.7027,4.7157,5224300.0],["2011-04-12",4.6962,4.7546,4.6767,4.7222,8016900.0],["2011-04-13",4.7676,4.7741,4.6377,4.6832,12864300.0],["2011-04-14",4.6897,4.7092,4.6052,4.7027,11618400.0],["2011-04-15",4.7416,4.7416,4.6247,4.6572,12432300.0],["2011-04-18",4.5728,4.6182,4.5273,4.5338,18570600.0],["2011-04-19",4.6572,4.7027,4.4364,4.6572,37997800.0],["2011-04-20",4.7157,4.7352,4.5728,4.5858,13776900.0],["2011-04-21",4.6117,4.6702,4.5403,4.6572,10980500.0],["2011-04-25",4.6247,4.6767,4.6182,4.6442,7269400.0],["2011-04-26",4.6832,4.7871,4.6442,4.7676,12900000.0],["2011-04-27",4.7806,4.8066,4.7092,4.7936,11759100.0],["2011-04-28",4.8001,4.8391,4.7481,4.8326,9795800.0],["2011-04-29",4.8391,4.8391,4.7351,4.7676,9251800.0],["2011-05-02",4.7871,4.8131,4.7416,4.7741,6610200.0],["2011-05-03",4.7481,4.7871,4.7092,4.7871,9194200.0],["2011-05-04",4.7741,4.8001,4.7222,4.7871,10775800.0],["2011-05-05",4.7481,4.7611,4.6182,4.6182,16146600.0],["2011-05-06",4.6702,4.6702,4.5793,4.6052,22796500.0],["2011-05-09",4.5987,4.6637,4.5987,4.6247,8403000.0],["2011-05-10",4.6637,4.7027,4.6312,4.6312,12781800.0],["2011-05-11",4.6247,4.6767,4.6052,4.6312,9886100.0],["2011-05-12",4.6377,4.6832,4.5533,4.6572,14324900.0],["2011-05-13",4.6507,4.6572,4.5728,4.5793,12441000.0],["2011-05-16",4.5663,4.7157,4.5598,4.6312,12319600.0],["2011-05-17",4.6247,4.7157,4.5987,4.7092,11747000.0],["2011-05-18",4.6962,4.7092,4.6117,4.6312,19479800.0],["2011-05-19",4.6442,4.6572,4.5987,4.6117,12779500.0],["2011-05-20",4.5793,4.6312,4.4948,4.5143,18277100.0],["2011-05-23",4.4883,4.5208,4.4104,4.4364,13387700.0],["2011-05-24",4.4429,4.4558,4.3714,4.3974,15347400.0],["2011-05-25",4.4039,4.4623,4.3779,4.4169,8485400.0],["2011-05-26",4.4039,4.5208,4.4039,4.5078,9183100.0],["2011-05-27",4.5273,4.5793,4.5013,4.5338,8359000.0],["2011-05-31",4.6117,4.6247,4.5403,4.5858,10998500.0],["2011-06-01",4.5533,4.5598,4.222,4.248,27865000.0],["2011-06-02",4.248,4.3129,4.196,4.248,14516800.0],["2011-06-03",4.1701,4.2545,4.1246,4.1311,15828000.0],["2011-06-06",4.1246,4.1246,3.8453,3.9297,35134200.0],["2011-06-07",3.9687,4.0401,3.9362,3.9427,16943100.0],["2011-06-08",3.9037,4.0531,3.9037,3.9817,20512300.0],["2011-06-09",3.9947,4.0272,3.9492,3.9752,28643300.0],["2011-06-10",3.9557,4.0142,3.8518,3.9882,21214400.0],["2011-06-13",3.9102,3.9687,3.8583,3.9297,37826200.0],["2011-06-14",3.9817,4.1181,3.9297,4.0661,25911900.0],["2011-06-15",4.0076,4.0336,3.923,4.0011,26063000.0],["2011-06-16",3.9555,4.0206,3.9425,4.0076,19423600.0],["2011-06-17",4.0531,4.1897,4.0336,4.0791,37657500.0],["2011-06-20",4.0466,4.0791,3.9555,4.0271,15836300.0],["2011-06-21",4.0596,4.1052,4.0141,4.0987,10575500.0],["2011-06-22",4.0726,4.2027,4.0336,4.0401,28014000.0],["2011-06-23",3.9685,4.0206,3.9295,4.0141,20292000.0],["2011-06-24",4.0141,4.0271,3.8514,3.8644,19594800.0],["2011-06-27",3.897,3.936,3.8189,3.8644,24294800.0],["2011-06-28",3.884,3.9035,3.8124,3.8644,14624600.0],["2011-06-29",3.897,4.0141,3.8905,3.9946,19652200.0],["2011-06-30",3.9946,4.0596,3.9685,4.0336,11250200.0],["2011-07-01",4.0141,4.1572,4.0011,4.0987,12580000.0],["2011-07-05",4.0596,4.0791,3.9555,4.0141,12274600.0],["2011-07-06",3.975,3.9881,3.8775,3.9165,21705500.0],["2011-07-07",3.975,4.0336,3.949,4.0141,16550600.0],["2011-07-08",3.949,4.0401,3.9165,4.0011,16166300.0],["2011-07-11",3.923,3.9555,3.8189,3.8384,11877300.0],["2011-07-12",3.8189,3.975,3.8124,3.9035,17227700.0],["2011-07-13",3.923,3.962,3.8514,3.8709,14748600.0],["2011-07-14",3.91,3.9165,3.8124,3.8319,15267600.0],["2011-07-15",3.8644,3.9165,3.8384,3.897,14526700.0],["2011-07-18",3.8579,3.9035,3.7148,3.7994,19009100.0],["2011-07-19",3.7994,3.8514,3.7343,3.8384,13969300.0],["2011-07-20",3.8514,3.962,3.8189,3.91,14464700.0],["2011-07-21",3.9425,4.0921,3.9425,4.0531,22338700.0],["2011-07-22",4.0466,4.0531,3.975,4.0336,9152100.0],["2011-07-25",3.9815,4.0791,3.949,4.0401,16714800.0],["2011-07-26",4.0987,4.2483,4.0466,4.1767,29206400.0],["2011-07-27",4.1312,4.1637,3.9815,3.9881,22731100.0],["2011-07-28",3.9881,4.0661,3.9881,4.0141,10539900.0],["2011-07-29",3.962,4.0336,3.923,3.962,13362100.0],["2011-08-01",4.0271,4.0596,3.7929,3.8449,38487900.0],["2011-08-02",3.8319,3.8449,3.6693,3.7083,37248400.0],["2011-08-03",3.7213,3.7669,3.5717,3.7538,52328200.0],["2011-08-04",3.6758,3.7148,3.4741,3.4741,44492800.0],["2011-08-05",3.5522,3.5847,3.2724,3.318,51296600.0],["2011-08-08",3.1683,3.2854,2.765,2.8691,39322300.0],["2011-08-09",2.9406,3.1163,2.8365,3.1098,28100600.0],["2011-08-10",3.0057,3.0447,2.7389,2.752,22353200.0],["2011-08-11",2.8626,2.9601,2.778,2.9276,22526600.0],["2011-08-12",2.9732,3.0447,2.7715,2.7975,27470300.0],["2011-08-15",2.817,2.9601,2.817,2.9601,18312300.0],["2011-08-16",2.9146,2.9797,2.8365,2.856,16753900.0],["2011-08-17",2.9211,3.0447,2.8886,2.9536,20354800.0],["2011-08-18",2.83,2.83,2.6934,2.7259,25175900.0],["2011-08-19",2.6479,2.765,2.4982,2.5112,30736700.0],["2011-08-22",2.6283,2.6544,2.5242,2.5242,28057500.0],["2011-08-23",2.5698,2.6218,2.4982,2.6218,18383000.0],["2011-08-24",2.6153,2.7389,2.6088,2.7064,21787600.0],["2011-08-25",2.83,2.9276,2.6153,2.6348,28893400.0],["2011-08-26",2.6283,2.7194,2.5438,2.6804,21710500.0],["2011-08-29",2.7454,2.8951,2.7324,2.8951,14104600.0],["2011-08-30",2.8495,2.9601,2.7975,2.9146,21047900.0],["2011-08-31",2.9601,3.0122,2.8886,2.9536,14342000.0],["2011-09-01",2.9471,3.0187,2.804,2.804,13475600.0],["2011-09-02",2.6934,2.765,2.6414,2.6869,16496200.0],["2011-09-06",2.5698,2.6348,2.4852,2.5308,24733200.0],["2011-09-07",2.6348,2.856,2.6283,2.843,30761000.0],["2011-09-08",2.7975,2.8691,2.6999,2.7194,23556000.0],["2011-09-09",2.6869,2.7259,2.5503,2.5828,25915300.0],["2011-09-12",2.5308,2.6674,2.5308,2.5958,28120900.0],["2011-09-13",2.6023,2.6414,2.5112,2.5373,32058400.0],["2011-09-14",2.5894,2.5894,2.4264,2.4981,43244000.0],["2011-09-15",2.5373,2.5634,2.5112,2.5634,32222900.0],["2011-09-16",2.5894,2.6155,2.5112,2.609,29350600.0],["2011-09-19",2.5568,2.5764,2.4459,2.4851,23983100.0],["2011-09-20",2.5112,2.5307,2.4525,2.4655,22750300.0],["2011-09-21",2.4851,2.4916,2.3546,2.3612,25442400.0],["2011-09-22",2.2698,2.3155,2.1916,2.2307,27411800.0],["2011-09-23",2.2177,2.3351,2.185,2.2372,31923100.0],["2011-09-26",2.2959,2.3612,2.2111,2.3481,22504500.0],["2011-09-27",2.4133,2.4525,2.3351,2.3546,26274500.0],["2011-09-28",2.3546,2.3742,2.2307,2.2372,30331300.0],["2011-09-29",2.3155,2.3612,2.2242,2.3155,22082800.0],["2011-09-30",2.2633,2.2829,2.172,2.172,19438600.0],["2011-10-03",2.1655,2.172,1.9698,1.9698,39222500.0],["2011-10-04",1.9437,2.0872,1.8394,2.0807,48196900.0],["2011-10-05",2.0481,2.185,1.9828,2.172,31151800.0],["2011-10-06",2.159,2.4133,2.0937,2.3872,36457600.0],["2011-10-07",2.4003,2.4068,2.185,2.2177,26245300.0],["2011-10-10",2.2764,2.3612,2.2307,2.3481,30720300.0],["2011-10-11",2.2894,2.3938,2.2764,2.3677,35357000.0],["2011-10-12",2.3872,2.5699,2.3742,2.4916,31929500.0],["2011-10-13",2.459,2.4655,2.309,2.4003,17848100.0],["2011-10-14",2.459,2.4851,2.322,2.4133,22807000.0],["2011-10-17",2.3677,2.3742,2.2372,2.2568,18460400.0],["2011-10-18",2.2959,2.5438,2.2503,2.4981,28474000.0],["2011-10-19",2.4916,2.5764,2.3807,2.4264,25055100.0],["2011-10-20",2.4133,2.4394,2.3155,2.4068,22304300.0],["2011-10-21",2.459,2.4851,2.3807,2.4655,26251900.0],["2011-10-24",2.4786,2.5894,2.4459,2.5438,26302200.0],["2011-10-25",2.4981,2.5699,2.3351,2.4199,51002600.0],["2011-10-26",2.4786,2.5307,2.3807,2.5046,26394900.0],["2011-10-27",2.6481,2.7851,2.5894,2.7655,40336600.0],["2011-10-28",2.7395,2.8112,2.6873,2.7851,27292500.0],["2011-10-31",2.7199,2.7329,2.5634,2.5634,20626600.0],["2011-11-01",2.4199,2.5112,2.3285,2.4133,31261000.0],["2011-11-02",2.4916,2.5503,2.459,2.5307,23103800.0],["2011-11-03",2.609,2.6612,2.4655,2.6025,46191100.0],["2011-11-04",2.5829,2.6547,2.5373,2.6221,26084800.0],["2011-11-07",2.6155,2.7199,2.5894,2.7134,25109700.0],["2011-11-08",2.759,2.909,2.7264,2.8569,49531700.0],["2011-11-09",2.7264,2.7916,2.6416,2.6612,40666800.0],["2011-11-10",2.7395,2.7721,2.6416,2.7003,37694100.0],["2011-11-11",2.8047,2.8112,2.6742,2.7199,27932300.0],["2011-11-14",2.7068,2.7199,2.609,2.6221,25422200.0],["2011-11-15",2.5894,2.6547,2.5829,2.6351,35654000.0],["2011-11-16",2.596,2.7395,2.5829,2.6351,27342800.0],["2011-11-17",2.6351,2.7264,2.5438,2.5699,28078600.0],["2011-11-18",2.6155,2.6873,2.5829,2.6742,30265400.0],["2011-11-21",2.609,2.6416,2.5699,2.5894,20504900.0],["2011-11-22",2.5699,2.6547,2.5177,2.5438,17226100.0],["2011-11-23",2.4916,2.5177,2.3807,2.4003,18056600.0],["2011-11-25",2.3872,2.4851,2.3546,2.4068,8919500.0],["2011-11-28",2.5373,2.5568,2.4133,2.4655,16663600.0],["2011-11-29",2.4459,2.4525,2.2894,2.3416,37564200.0],["2011-11-30",2.4655,2.6808,2.4459,2.6808,37510200.0],["2011-12-01",2.6286,2.7003,2.5634,2.6873,20822500.0],["2011-12-02",2.746,2.8634,2.7003,2.7525,27107900.0],["2011-12-05",2.8177,2.883,2.7721,2.8112,27032500.0],["2011-12-06",2.7851,2.7916,2.6938,2.7134,27504300.0],["2011-12-07",2.6938,2.7329,2.6155,2.7068,21198200.0],["2011-12-08",2.6808,2.6938,2.5177,2.609,25080600.0],["2011-12-09",2.6351,2.6873,2.6221,2.6873,19569700.0],["2011-12-12",2.6155,2.6481,2.5764,2.609,16921800.0],["2011-12-13",2.6351,2.7329,2.5764,2.6286,21571400.0],["2011-12-14",2.5893,2.6482,2.5632,2.6024,17650600.0],["2011-12-15",2.6417,2.6613,2.5828,2.5959,13066000.0],["2011-12-16",2.6155,2.6678,2.5893,2.609,15493000.0],["2011-12-19",2.6024,2.6155,2.4782,2.4978,14526300.0],["2011-12-20",2.5501,2.694,2.5501,2.6809,16312600.0],["2011-12-21",2.6809,2.7724,2.6286,2.7594,15449400.0],["2011-12-22",2.7724,2.9097,2.7659,2.877,14638200.0],["2011-12-23",2.9097,2.9097,2.8247,2.877,6548000.0],["2011-12-27",2.8509,2.877,2.8182,2.8509,7154100.0],["2011-12-28",2.8509,2.864,2.7267,2.7724,8561900.0],["2011-12-29",2.7724,2.8509,2.7594,2.8509,10940300.0],["2011-12-30",2.8313,2.8378,2.7986,2.8117,6497900.0],["2012-01-03",2.8705,2.9163,2.8247,2.8444,14255500.0],["2012-01-04",2.8378,2.8378,2.7528,2.8378,16914500.0],["2012-01-05",2.8051,3.0078,2.7724,2.9555,31886900.0],["2012-01-06",2.9621,2.9817,2.8574,2.8836,18310300.0],["2012-01-09",2.9294,3.0667,2.9228,2.9621,25590700.0],["2012-01-10",3.0601,3.0928,2.9751,3.0732,19395200.0],["2012-01-11",3.0471,3.1648,3.0078,3.1386,18766800.0],["2012-01-12",3.0928,3.1255,3.0144,3.0667,42072700.0],["2012-01-13",2.9947,3.1844,2.9621,3.1321,25850900.0],["2012-01-17",3.1255,3.204,3.1059,3.1386,17048500.0],["2012-01-18",3.1386,3.2301,3.1059,3.2105,15687500.0],["2012-01-19",3.2432,3.2628,3.1974,3.2301,18676200.0],["2012-01-20",3.2105,3.2236,3.1321,3.2105,21891000.0],["2012-01-23",3.204,3.2628,3.1713,3.2171,27691600.0],["2012-01-24",3.2105,3.4263,3.1386,3.4198,43505100.0],["2012-01-25",3.4067,3.5702,3.3348,3.4786,27643900.0],["2012-01-26",3.5244,3.544,3.3217,3.3805,22767900.0],["2012-01-27",3.3544,3.4786,3.3478,3.4721,18874500.0],["2012-01-30",3.4198,3.4263,3.3478,3.3805,12166300.0],["2012-01-31",3.4132,3.4328,3.3478,3.4132,19252800.0],["2012-02-01",3.4786,3.5113,3.4198,3.4786,16561000.0],["2012-02-02",3.4459,3.5702,3.4198,3.5571,19688400.0],["2012-02-03",3.629,3.714,3.6028,3.6879,23756800.0],["2012-02-06",3.6617,3.6813,3.6094,3.6552,13781200.0],["2012-02-07",3.6355,3.6748,3.6029,3.6552,10433400.0],["2012-02-08",3.6552,3.6813,3.5963,3.6094,15727000.0],["2012-02-09",3.6421,3.7271,3.6225,3.714,17024600.0],["2012-02-10",3.6682,3.7467,3.6421,3.7075,20558100.0],["2012-02-13",3.7663,3.7925,3.7271,3.7598,23185800.0],["2012-02-14",3.7402,3.7532,3.6552,3.6944,14735300.0],["2012-02-15",3.7271,3.8252,3.7075,3.7794,29291400.0],["2012-02-16",3.7794,3.8644,3.7336,3.8644,20137500.0],["2012-02-17",3.9102,3.9559,3.8775,3.9232,17081400.0],["2012-02-21",3.9363,3.9756,3.8448,3.9102,17806200.0],["2012-02-22",3.8775,3.8906,3.7467,3.7925,18396100.0],["2012-02-23",3.7859,3.9429,3.6748,3.8644,27750600.0],["2012-02-24",3.8775,3.884,3.7467,3.7925,9875200.0],["2012-02-27",3.7794,3.8252,3.7009,3.8121,18419100.0],["2012-02-28",3.8317,3.8775,3.7729,3.8121,17490800.0],["2012-02-29",3.8317,3.8709,3.7532,3.7663,19058100.0],["2012-03-01",3.8055,3.8644,3.7729,3.8252,13853400.0],["2012-03-02",3.8709,3.9232,3.799,3.8971,22915200.0],["2012-03-05",3.8906,3.9036,3.8317,3.8775,15356100.0],["2012-03-06",3.8056,3.8252,3.714,3.7598,19287600.0],["2012-03-07",3.7859,3.8448,3.7598,3.8121,19252400.0],["2012-03-08",3.8579,3.8709,3.7467,3.7859,20082600.0],["2012-03-09",3.7925,3.8317,3.7598,3.7925,16154800.0],["2012-03-12",3.7729,3.7729,3.6682,3.6813,20877500.0],["2012-03-13",3.7205,3.8056,3.6748,3.7794,36250700.0],["2012-03-14",3.9693,4.0872,3.9235,4.0414,155278200.0],["2012-03-15",4.0938,4.31,4.0217,4.2183,63855600.0],["2012-03-16",4.31,4.382,4.1921,4.1986,54444600.0],["2012-03-19",4.1855,4.2707,4.1527,4.1593,48507500.0],["2012-03-20",4.1069,4.2445,4.1069,4.2314,48395500.0],["2012-03-21",4.3034,4.3427,4.2576,4.3165,61527300.0],["2012-03-22",4.251,4.2838,4.179,4.2183,21917200.0],["2012-03-23",4.1724,4.2248,4.1069,4.2117,27746500.0],["2012-03-26",4.31,4.3296,4.2379,4.3296,19665500.0],["2012-03-27",4.3624,4.382,4.2969,4.31,23439400.0],["2012-03-28",4.3165,4.3427,4.2248,4.2903,19884700.0],["2012-03-29",4.2444,4.2772,4.1724,4.2706,16993600.0],["2012-03-30",4.31,4.3165,4.2052,4.3165,24444800.0],["2012-04-02",4.2969,4.3427,4.251,4.31,14670100.0],["2012-04-03",4.31,4.3558,4.251,4.3558,28854500.0],["2012-04-04",4.2838,4.3296,4.2052,4.2379,29464300.0],["2012-04-05",4.2183,4.2641,4.1397,4.2117,27900000.0],["2012-04-09",4.1331,4.1462,4.0283,4.0741,18491500.0],["2012-04-10",4.061,4.1004,3.9169,3.9824,27960000.0],["2012-04-11",4.0414,4.0873,4.0152,4.0545,22752400.0],["2012-04-12",4.0545,4.1331,4.0348,4.1265,12921900.0],["2012-04-13",4.1069,4.1134,3.9431,4.0021,28571400.0],["2012-04-16",4.0545,4.1069,3.9431,4.0676,24395300.0],["2012-04-17",4.12,4.1921,4.1003,4.12,19852300.0],["2012-04-18",4.0872,4.1265,4.0414,4.0676,15807400.0],["2012-04-19",4.1134,4.1134,3.9628,4.0086,17409900.0],["2012-04-20",4.0414,4.0611,3.9169,3.9759,23152700.0],["2012-04-23",3.8907,4.0217,3.8711,3.989,21115400.0],["2012-04-24",4.0414,4.2576,4.0086,4.2248,51517300.0],["2012-04-25",4.3296,4.3886,4.2379,4.3558,37160700.0],["2012-04-26",4.3231,4.4344,4.2969,4.4213,21268800.0],["2012-04-27",4.4475,4.5327,4.3689,4.5065,22356400.0],["2012-04-30",4.4934,4.4999,4.3886,4.4148,20117200.0],["2012-05-01",4.4344,4.5458,4.4082,4.4803,18861000.0],["2012-05-02",4.4344,4.5065,4.3886,4.4606,14286100.0],["2012-05-03",4.4672,4.572,4.4213,4.572,34477100.0],["2012-05-04",4.5196,4.5589,4.3886,4.3886,32698900.0],["2012-05-07",4.3624,4.4803,4.3624,4.3951,24332500.0],["2012-05-08",4.3624,4.4148,4.31,4.3886,22575900.0],["2012-05-09",4.31,4.3558,4.2248,4.2969,33502000.0],["2012-05-10",4.3951,4.4279,4.3231,4.3689,21164700.0],["2012-05-11",4.2903,4.3951,4.2576,4.3624,13481100.0],["2012-05-14",4.2772,4.3296,4.2248,4.2314,21945200.0],["2012-05-15",4.2379,4.2838,4.1069,4.1462,35380700.0],["2012-05-16",4.1855,4.2445,4.0741,4.1069,19353100.0],["2012-05-17",4.1004,4.1986,4.048,4.0545,22373800.0],["2012-05-18",4.0807,4.1003,3.9824,4.0152,16579200.0],["2012-05-21",4.0283,4.1266,4.0217,4.061,20118400.0],["2012-05-22",4.0741,4.1921,4.061,4.12,22049500.0],["2012-05-23",4.0807,4.1659,3.9955,4.1331,21528000.0],["2012-05-24",4.1659,4.2117,4.1004,4.1462,22893100.0],["2012-05-25",4.1527,4.2248,4.1331,4.1396,9416400.0],["2012-05-29",4.1986,4.2248,4.1265,4.2248,15164100.0],["2012-05-30",4.1659,4.1724,4.0414,4.061,14664800.0],["2012-05-31",4.061,4.1396,3.9824,4.12,16986000.0],["2012-06-01",3.9955,4.0086,3.8252,3.8514,27797500.0],["2012-06-04",3.7401,3.8252,3.5763,3.6353,40786500.0],["2012-06-05",3.6222,3.727,3.6156,3.7008,19725900.0],["2012-06-06",3.7466,3.9169,3.7139,3.8973,21829000.0],["2012-06-07",4.0086,4.0741,3.9038,3.989,23843500.0],["2012-06-08",3.9431,4.0479,3.8776,4.0283,22293400.0],["2012-06-11",4.1069,4.12,3.93,3.93,16793300.0],["2012-06-12",3.9366,4.0611,3.8842,4.0545,14956900.0],["2012-06-13",4.0283,4.1267,3.9955,4.0611,16707100.0],["2012-06-14",4.1398,4.1792,4.0873,4.1529,20100500.0],["2012-06-15",4.1923,4.2316,4.1267,4.2316,19923300.0],["2012-06-18",4.2579,4.3629,4.1988,4.3497,29114800.0],["2012-06-19",4.3563,4.4613,4.3366,4.4153,20341200.0],["2012-06-20",4.4285,4.4481,4.33,4.4219,16161200.0],["2012-06-21",4.4285,4.4481,4.2579,4.271,17156500.0],["2012-06-22",4.3038,4.4153,4.2841,4.376,11907500.0],["2012-06-25",4.2972,4.2972,4.1857,4.1988,12591700.0],["2012-06-26",4.2382,4.271,4.107,4.1726,30158900.0],["2012-06-27",4.1988,4.2185,4.1135,4.2054,38252700.0],["2012-06-28",4.1398,4.3235,4.1004,4.2907,26919600.0],["2012-06-29",4.4219,4.4285,4.3629,4.4285,13872500.0],["2012-07-02",4.4744,4.4941,4.376,4.4941,16385300.0],["2012-07-03",4.4941,4.54,4.4678,4.5006,7056400.0],["2012-07-05",4.4809,4.5072,4.4153,4.4219,12849100.0],["2012-07-06",4.3694,4.4153,4.33,4.3825,12283000.0],["2012-07-09",4.376,4.3957,4.2579,4.3497,17789100.0],["2012-07-10",4.3825,4.3825,4.166,4.2185,19003300.0],["2012-07-11",4.212,4.33,4.1988,4.3038,17732200.0],["2012-07-12",4.2513,4.2841,4.2054,4.2448,17688100.0],["2012-07-13",4.2579,4.4022,4.2448,4.3957,10887200.0],["2012-07-16",4.3694,4.4022,4.3366,4.3694,8572300.0],["2012-07-17",4.4088,4.5006,4.3629,4.4941,22593800.0],["2012-07-18",4.4547,4.4809,4.3891,4.4088,14706800.0],["2012-07-19",4.435,4.4416,4.3169,4.3629,13646200.0],["2012-07-20",4.2644,4.376,4.1857,4.2054,24504700.0],["2012-07-23",4.1201,4.212,4.0807,4.1923,19290200.0],["2012-07-24",4.4022,4.4613,4.2841,4.3629,55122200.0],["2012-07-25",4.4088,4.5597,4.376,4.5334,54846100.0],["2012-07-26",4.5728,4.6515,4.5465,4.6384,25423800.0],["2012-07-27",4.6778,4.704,4.5728,4.6581,23248600.0],["2012-07-30",4.645,4.6843,4.6187,4.6253,14821100.0],["2012-07-31",4.599,4.6384,4.5662,4.5662,14849100.0],["2012-08-01",4.599,4.6187,4.4875,4.5006,17424300.0],["2012-08-02",4.4481,4.5203,4.3825,4.4088,24547200.0],["2012-08-03",4.4875,4.599,4.4678,4.5465,19831800.0],["2012-08-06",4.6187,4.645,4.5859,4.5925,13054000.0],["2012-08-07",4.6187,4.6515,4.5597,4.5662,16338400.0],["2012-08-08",4.54,4.5925,4.5269,4.54,14447300.0],["2012-08-09",4.5203,4.5728,4.5072,4.5728,15703400.0],["2012-08-10",4.5334,4.5925,4.5203,4.5925,9166000.0],["2012-08-13",4.5662,4.5925,4.5006,4.5859,14514300.0],["2012-08-14",4.6122,4.6778,4.5794,4.6253,19726600.0],["2012-08-15",4.6187,4.645,4.5859,4.6253,9341800.0],["2012-08-16",4.6318,4.704,4.5794,4.6843,14300200.0],["2012-08-17",4.704,4.704,4.6646,4.6974,9880200.0],["2012-08-20",4.6843,4.7237,4.6581,4.6778,7563500.0],["2012-08-21",4.6843,4.7237,4.599,4.6122,10697900.0],["2012-08-22",4.5925,4.6712,4.5662,4.6515,11480800.0],["2012-08-23",4.6515,4.6712,4.5794,4.599,9530500.0],["2012-08-24",4.5728,4.7237,4.5662,4.7106,11452000.0],["2012-08-27",4.7302,4.7499,4.6318,4.6581,8758300.0],["2012-08-28",4.645,4.6909,4.6187,4.6646,8419900.0],["2012-08-29",4.6646,4.6909,4.6122,4.6253,7254400.0],["2012-08-30",4.599,4.6253,4.5662,4.6122,9792900.0],["2012-08-31",4.645,4.6515,4.5597,4.5662,13472100.0],["2012-09-04",4.5728,4.6056,4.5269,4.599,10960700.0],["2012-09-05",4.5925,4.6056,4.5662,4.5859,7440500.0],["2012-09-06",4.6187,4.7368,4.6122,4.7368,19027800.0],["2012-09-07",4.7631,4.8549,4.7434,4.8352,14310200.0],["2012-09-10",4.9205,4.973,4.8615,4.868,17988100.0],["2012-09-11",4.8746,4.9074,4.7696,4.809,19691000.0],["2012-09-12",4.8484,4.8681,4.7761,4.7893,19857900.0],["2012-09-13",4.7958,5.0126,4.7499,4.9864,31098100.0],["2012-09-14",5.0323,5.0783,4.9798,5.0061,28851200.0],["2012-09-17",4.9929,4.9995,4.8484,4.855,16627700.0],["2012-09-18",4.855,4.8681,4.763,4.7827,17647700.0],["2012-09-19",4.7958,5.0586,4.7893,5.0258,43641900.0],["2012-09-20",4.9732,4.9929,4.8418,4.9798,25494200.0],["2012-09-21",5.0783,5.0783,4.9272,4.9404,18249300.0],["2012-09-24",4.8944,4.9469,4.8681,4.8878,12356700.0],["2012-09-25",4.8944,4.9207,4.7301,4.7367,16901000.0],["2012-09-26",4.7104,4.763,4.6513,4.6973,16307300.0],["2012-09-27",4.7564,4.809,4.7039,4.7827,16239800.0],["2012-09-28",4.7367,4.7827,4.7104,4.7301,10087700.0],["2012-10-01",4.763,4.8024,4.6776,4.6842,11909800.0],["2012-10-02",4.7236,4.7301,4.6644,4.7104,12283200.0],["2012-10-03",4.7301,4.8747,4.6973,4.809,16736500.0],["2012-10-04",4.8287,5.0126,4.8221,4.9338,44795100.0],["2012-10-05",4.9929,5.0718,4.9338,4.9732,17987200.0],["2012-10-08",4.9338,4.9929,4.9075,4.9272,9858800.0],["2012-10-09",4.9338,4.9601,4.8681,4.8812,12167700.0],["2012-10-10",4.8747,4.9929,4.8747,4.9601,15323100.0],["2012-10-11",5.0323,5.0521,4.9929,5.0061,12061600.0],["2012-10-12",4.901,4.9469,4.763,4.7827,22036700.0],["2012-10-15",4.8155,4.8615,4.7236,4.855,20387000.0],["2012-10-16",4.8681,4.8944,4.6316,4.671,29515100.0],["2012-10-17",4.6907,4.7827,4.6513,4.717,24020200.0],["2012-10-18",4.7433,4.8287,4.6973,4.7433,21805800.0],["2012-10-19",4.7301,4.7433,4.6053,4.6842,19641500.0],["2012-10-22",4.6513,4.7367,4.5856,4.6513,29660100.0],["2012-10-23",4.3163,4.4017,4.2308,4.2965,78830800.0],["2012-10-24",4.3294,4.3557,4.1914,4.244,30320300.0],["2012-10-25",4.2768,4.3425,4.2111,4.3425,26533000.0],["2012-10-26",4.336,4.3491,4.2374,4.3228,26657000.0],["2012-10-31",4.3622,4.3688,4.1783,4.2834,25591900.0],["2012-11-01",4.2965,4.3885,4.2308,4.3885,23302400.0],["2012-11-02",4.4345,4.4542,4.3491,4.3754,24937700.0],["2012-11-05",4.3294,4.3557,4.29,4.3228,17183800.0],["2012-11-06",4.336,4.4805,4.3294,4.4674,19538800.0],["2012-11-07",4.382,4.4017,4.2834,4.29,26524100.0],["2012-11-08",4.3031,4.3754,4.1914,4.1914,27716700.0],["2012-11-09",4.1783,4.3031,4.1717,4.2374,14840500.0],["2012-11-12",4.2637,4.3294,4.2111,4.29,15816400.0],["2012-11-13",4.2571,4.3425,4.2308,4.2374,18309400.0],["2012-11-14",4.2571,4.2834,4.0995,4.106,23220300.0],["2012-11-15",4.0929,4.2111,4.0666,4.1389,25281900.0],["2012-11-16",4.1914,4.2177,4.0666,4.152,26944600.0],["2012-11-19",4.2243,4.2834,4.2046,4.2506,13808300.0],["2012-11-20",4.2571,4.3557,4.2111,4.3425,19592600.0],["2012-11-21",4.3491,4.3557,4.2637,4.3228,7115800.0],["2012-11-23",4.3425,4.3951,4.3097,4.3951,4336100.0],["2012-11-26",4.3885,4.3885,4.3031,4.3688,12192200.0],["2012-11-27",4.3885,4.4214,4.3294,4.3294,16357400.0],["2012-11-28",4.3031,4.3622,4.2637,4.3491,11786100.0],["2012-11-29",4.3688,4.4148,4.3557,4.3819,13022900.0],["2012-11-30",4.3885,4.4148,4.336,4.3819,14760800.0],["2012-12-03",4.3951,4.4214,4.3097,4.3228,11320800.0],["2012-12-04",4.3097,4.3228,4.2046,4.2374,19936000.0],["2012-12-05",4.2571,4.336,4.2111,4.3163,23887200.0],["2012-12-06",4.3622,4.3688,4.2571,4.2965,10795600.0],["2012-12-07",4.2965,4.3688,4.2965,4.3622,9829800.0],["2012-12-10",4.3491,4.4542,4.3228,4.4082,11709500.0],["2012-12-11",4.4345,4.4805,4.4082,4.4411,10245600.0],["2012-12-12",4.474,4.5398,4.4345,4.4608,17598900.0],["2012-12-13",4.4477,4.474,4.395,4.4279,11013200.0],["2012-12-14",4.4279,4.4477,4.4082,4.4082,8104500.0],["2012-12-17",4.4477,4.5529,4.4213,4.5463,12274700.0],["2012-12-18",4.6121,4.6648,4.5595,4.6385,26744500.0],["2012-12-19",4.7306,4.7306,4.6253,4.6385,25171800.0],["2012-12-20",4.6385,4.7306,4.6319,4.724,13758300.0],["2012-12-21",4.6714,4.724,4.6187,4.6779,27942100.0],["2012-12-24",4.6253,4.6648,4.5661,4.599,8580900.0],["2012-12-26",4.6121,4.6582,4.599,4.6187,7859900.0],["2012-12-27",4.6253,4.6516,4.5398,4.599,10721100.0],["2012-12-28",4.5595,4.6121,4.5529,4.5595,7146900.0],["2012-12-31",4.5332,4.6977,4.5266,4.6911,13624400.0],["2013-01-02",4.8161,4.849,4.7174,4.8095,17693800.0],["2013-01-03",4.8029,4.849,4.7371,4.8227,22191900.0],["2013-01-04",4.849,4.9937,4.849,4.9937,22613400.0],["2013-01-07",4.9937,4.9937,4.8753,4.9082,13545500.0],["2013-01-08",4.8951,4.9214,4.7898,4.8687,14243500.0],["2013-01-09",4.8819,4.9082,4.7832,4.8029,15827800.0],["2013-01-10",4.8227,4.8622,4.7635,4.8358,17753800.0],["2013-01-11",4.8424,4.8424,4.7043,4.7635,18322100.0],["2013-01-14",4.7635,4.7898,4.7108,4.7306,13721500.0],["2013-01-15",4.7043,4.8161,4.6911,4.7964,19088600.0],["2013-01-16",4.8227,4.9016,4.8029,4.8556,21398100.0],["2013-01-17",4.8753,4.9674,4.8358,4.9016,20294300.0],["2013-01-18",4.9148,4.9806,4.8358,4.8885,18960500.0],["2013-01-22",4.9148,5.1385,4.9016,5.1056,37498500.0],["2013-01-23",5.099,5.1648,5.0266,5.0398,22621500.0],["2013-01-24",5.0398,5.0859,5.0201,5.0464,12471000.0],["2013-01-25",5.0859,5.1122,5.0201,5.0595,12567700.0],["2013-01-28",5.0464,5.099,4.9937,5.0727,11641200.0],["2013-01-29",5.053,5.099,5.0464,5.0727,19986400.0],["2013-01-30",5.0727,5.1845,5.0332,5.1385,23375700.0],["2013-01-31",5.0069,5.1385,4.974,5.1188,26415700.0],["2013-02-01",5.1582,5.2372,5.1319,5.1845,17800100.0],["2013-02-04",5.1451,5.178,5.099,5.1385,10836800.0],["2013-02-05",5.178,5.2438,5.1385,5.2174,15305000.0],["2013-02-06",5.1977,5.2569,5.1714,5.224,16963200.0],["2013-02-07",5.2372,5.2635,5.178,5.2372,13759800.0],["2013-02-08",5.2372,5.2372,5.1977,5.2174,8908400.0],["2013-02-11",5.2306,5.2438,5.178,5.224,17158600.0],["2013-02-12",5.2372,5.2438,5.178,5.2174,11306400.0],["2013-02-13",5.2372,5.2438,5.1582,5.1648,18352200.0],["2013-02-14",5.1451,5.2043,5.1385,5.2043,12751900.0],["2013-02-15",5.2109,5.2306,5.1451,5.1648,10253700.0],["2013-02-19",5.1714,5.2438,5.1648,5.2372,12233800.0],["2013-02-20",5.2109,5.224,5.0661,5.0727,14877000.0],["2013-02-21",5.053,5.099,4.9608,4.9937,23973600.0],["2013-02-22",5.0398,5.1188,5.0201,5.1122,15388000.0],["2013-02-25",5.1516,5.1714,4.9214,4.9214,18348500.0],["2013-02-26",4.9543,4.9806,4.8819,4.9345,15518100.0],["2013-02-27",4.9345,5.0398,4.9148,5.0135,11430600.0],["2013-02-28",5.0266,5.0793,4.974,5.0332,11554400.0],["2013-03-01",5.0003,5.0793,4.9674,5.0727,17651400.0],["2013-03-04",5.0464,5.1845,5.0332,5.1648,18824200.0],["2013-03-05",5.2109,5.2635,5.1845,5.2109,17692800.0],["2013-03-06",5.2503,5.3951,5.2438,5.2898,28197600.0],["2013-03-07",5.3096,5.4214,5.2964,5.4082,14117700.0],["2013-03-08",5.4675,5.5004,5.2964,5.3622,23946100.0],["2013-03-11",5.3622,5.4938,5.3556,5.4675,12761300.0],["2013-03-12",5.4477,5.4806,5.3425,5.349,16614700.0],["2013-03-13",5.3622,5.4478,5.3029,5.4347,15792200.0],["2013-03-14",5.461,5.494,5.3754,5.4742,22810100.0],["2013-03-15",5.4874,5.5467,5.461,5.5071,28238200.0],["2013-03-18",5.4478,5.494,5.4083,5.4478,10948100.0],["2013-03-19",5.4742,5.494,5.4149,5.461,15083100.0],["2013-03-20",5.5137,5.5598,5.4808,5.5335,13419700.0],["2013-03-21",5.5071,5.5269,5.4083,5.4149,10010700.0],["2013-03-22",5.4413,5.4478,5.382,5.4083,17160700.0],["2013-03-25",5.461,5.4742,5.382,5.4544,9926500.0],["2013-03-26",5.4808,5.5005,5.4149,5.4676,13455100.0],["2013-03-27",5.4281,5.4281,5.349,5.4149,11296300.0],["2013-03-28",5.4017,5.4281,5.3424,5.3951,7841100.0],["2013-04-01",5.3951,5.4149,5.2502,5.2832,9929800.0],["2013-04-02",5.2897,5.3293,5.2502,5.2963,20246800.0],["2013-04-03",5.2766,5.2963,5.1448,5.1843,15034200.0],["2013-04-04",5.1843,5.2634,5.1778,5.2502,8922800.0],["2013-04-05",5.1448,5.2832,5.1119,5.2634,14532400.0],["2013-04-08",5.2436,5.2963,5.1646,5.2963,10312400.0],["2013-04-09",5.3161,5.349,5.2436,5.3227,15188100.0],["2013-04-10",5.349,5.4347,5.3293,5.4215,11696600.0],["2013-04-11",5.4281,5.4347,5.3424,5.4149,7872600.0],["2013-04-12",5.3688,5.4281,5.3161,5.3424,9023200.0],["2013-04-15",5.3424,5.349,5.1382,5.1382,14878900.0],["2013-04-16",5.2107,5.2634,5.1909,5.2502,16890900.0],["2013-04-17",5.1909,5.2041,5.0789,5.1316,12784800.0],["2013-04-18",5.1448,5.158,5.0197,5.0526,15995200.0],["2013-04-19",5.0987,5.1646,5.0262,5.158,12312800.0],["2013-04-22",5.1778,5.1778,5.0592,5.0921,13024700.0],["2013-04-23",5.2173,5.349,5.1712,5.2766,24312100.0],["2013-04-24",5.2832,5.4215,5.2634,5.4149,16023300.0],["2013-04-25",5.4215,5.5269,5.4215,5.4808,15781600.0],["2013-04-26",5.5203,5.5269,5.4347,5.5137,18355800.0],["2013-04-29",5.5335,5.5598,5.5137,5.5467,12958600.0],["2013-04-30",5.5203,5.5928,5.5071,5.5928,19998800.0],["2013-05-01",5.573,5.6125,5.5467,5.5532,17214600.0],["2013-05-02",5.5532,5.6323,5.5137,5.573,13190500.0],["2013-05-03",5.6323,5.6982,5.6257,5.6521,13233900.0],["2013-05-06",5.6455,5.7377,5.6389,5.7377,7999100.0],["2013-05-07",5.7772,5.797,5.6982,5.7509,12495400.0],["2013-05-08",5.7443,5.8233,5.7311,5.8036,10197100.0],["2013-05-09",5.797,5.876,5.7838,5.8036,15172600.0],["2013-05-10",5.8036,5.8563,5.7509,5.8036,9702400.0],["2013-05-13",5.8167,5.8694,5.7838,5.8233,9172900.0],["2013-05-14",5.8365,5.9287,5.8299,5.9287,13326800.0],["2013-05-15",5.9156,6.0539,5.8958,6.021,15372000.0],["2013-05-16",6.0144,6.0473,5.8629,5.8958,14737300.0],["2013-05-17",5.9287,5.988,5.909,5.9617,15019300.0],["2013-05-20",5.9551,6.0539,5.9485,6.0275,13365200.0],["2013-05-21",6.0539,6.0802,6.0078,6.0341,10670600.0],["2013-05-22",6.0275,6.1527,5.9156,5.9419,16338900.0],["2013-05-23",5.876,5.988,5.8102,5.9221,15793900.0],["2013-05-24",5.8958,6.0012,5.8958,5.9946,12234400.0],["2013-05-28",6.0802,6.1329,6.0539,6.0802,15628300.0],["2013-05-29",6.0275,6.1527,6.0144,6.1,14873500.0],["2013-05-30",6.1,6.2449,6.0934,6.1791,15413600.0],["2013-05-31",6.1659,6.2186,6.0144,6.0144,17333800.0],["2013-06-03",6.0341,6.0737,5.8629,6.0078,22932200.0],["2013-06-04",6.0144,6.0671,5.8892,5.9156,19924900.0],["2013-06-05",5.8892,5.9287,5.8102,5.8497,18810000.0],["2013-06-06",5.8431,5.9551,5.8167,5.9485,15185500.0],["2013-06-07",5.9946,6.0934,5.9156,6.0671,20071900.0],["2013-06-10",6.1264,6.1922,6.0341,6.1659,22035500.0],["2013-06-11",6.0868,6.1725,6.0539,6.0737,18512700.0],["2013-06-12",6.1133,6.1794,5.9415,5.9943,18000900.0],["2013-06-13",5.9877,6.067,5.9283,6.0604,11367700.0],["2013-06-14",6.0406,6.0604,5.8886,5.9349,14164100.0],["2013-06-17",6.001,6.001,5.8952,5.9283,14743500.0],["2013-06-18",5.9481,6.034,5.8952,6.0208,14771100.0],["2013-06-19",5.9943,6.0472,5.9613,5.9943,18897200.0],["2013-06-20",5.9216,6.0538,5.915,5.9877,29187500.0],["2013-06-21",6.0472,6.067,5.9613,6.0142,29187300.0],["2013-06-24",5.9547,6.3512,5.9216,6.0142,26617900.0],["2013-06-25",6.0737,6.153,6.034,6.1265,13056800.0],["2013-06-26",6.2191,6.305,6.1926,6.2984,22702400.0],["2013-06-27",6.3446,6.4173,6.305,6.4173,20494800.0],["2013-06-28",6.4107,6.4173,6.2917,6.2984,15855500.0],["2013-07-01",6.3578,6.4768,6.3512,6.4371,12806200.0],["2013-07-02",6.4438,6.5693,6.4305,6.49,18019700.0],["2013-07-03",6.4438,6.5363,6.3777,6.5297,9560100.0],["2013-07-05",6.6156,6.7279,6.5825,6.7279,13319200.0],["2013-07-08",6.8139,6.8337,6.7081,6.7081,16502800.0],["2013-07-09",6.7676,6.7874,6.6354,6.7412,19810500.0],["2013-07-10",6.7478,6.7544,6.6156,6.6949,18114300.0],["2013-07-11",6.794,6.8006,6.4305,6.5297,25174700.0],["2013-07-12",6.5693,6.6222,6.5297,6.609,14176600.0],["2013-07-15",6.6619,6.6883,6.5561,6.5627,13011300.0],["2013-07-16",6.5693,6.5892,6.4173,6.4371,25940500.0],["2013-07-17",6.4636,6.6024,6.457,6.5958,13162600.0],["2013-07-18",6.5825,6.7874,6.5297,6.761,16414100.0],["2013-07-19",6.7874,6.794,6.6751,6.761,13346400.0],["2013-07-22",6.761,6.8866,6.7478,6.8866,19519500.0],["2013-07-23",6.8469,6.8932,6.7081,6.8866,34590500.0],["2013-07-24",6.913,6.9526,6.7544,6.7544,19704400.0],["2013-07-25",6.7478,6.8271,6.6751,6.7279,16872400.0],["2013-07-26",6.6751,6.7742,6.6552,6.761,10978700.0],["2013-07-29",6.761,6.7676,6.6156,6.6486,13308000.0],["2013-07-30",6.6949,6.7345,6.6024,6.6354,17276200.0],["2013-07-31",6.6685,6.794,6.609,6.6156,27569700.0],["2013-08-01",6.6883,6.8072,6.642,6.7808,18890800.0],["2013-08-02",6.7544,6.8139,6.7015,6.7676,12861300.0],["2013-08-05",6.761,6.8006,6.7213,6.7742,7204200.0],["2013-08-06",6.7676,6.7676,6.6156,6.6222,13452000.0],["2013-08-07",6.609,6.609,6.5231,6.5495,12508300.0],["2013-08-08",6.609,6.642,6.5297,6.5627,11255100.0],["2013-08-09",6.5561,6.642,6.5495,6.5561,10860200.0],["2013-08-12",6.5165,6.5892,6.4834,6.5098,15257800.0],["2013-08-13",6.5429,6.5825,6.4504,6.5297,11294200.0],["2013-08-14",6.5231,6.5958,6.5098,6.5759,12576200.0],["2013-08-15",6.4966,6.5429,6.4504,6.4834,14222200.0],["2013-08-16",6.4636,6.5759,6.4636,6.5032,14188700.0],["2013-08-19",6.5032,6.5297,6.3975,6.3975,14287800.0],["2013-08-20",6.3975,6.5825,6.3843,6.5165,21645800.0],["2013-08-21",6.5032,6.5892,6.4239,6.5032,18017000.0],["2013-08-22",6.5165,6.6751,6.4966,6.6486,12848900.0],["2013-08-23",6.6751,6.6949,6.5363,6.5693,9969400.0],["2013-08-26",6.5627,6.5759,6.4768,6.4834,10436100.0],["2013-08-27",6.4041,6.4107,6.2455,6.2521,20356800.0],["2013-08-28",6.2455,6.2984,6.1728,6.2389,14454000.0],["2013-08-29",6.2191,6.3578,6.2058,6.2719,10545600.0],["2013-08-30",6.2984,6.305,6.1794,6.2124,9168700.0],["2013-09-03",6.2984,6.3777,6.1331,6.1794,14264700.0],["2013-09-04",6.1926,6.338,6.1728,6.2719,16323600.0],["2013-09-05",6.2785,6.3711,6.2785,6.3248,9079300.0],["2013-09-06",6.3711,6.3843,6.1992,6.3116,13253900.0],["2013-09-09",6.338,6.3446,6.2323,6.305,15267000.0],["2013-09-10",6.3446,6.4371,6.3314,6.3843,16719000.0],["2013-09-11",6.3909,6.4108,6.2981,6.3312,8174000.0],["2013-09-12",6.3246,6.3445,6.2583,6.2848,8416300.0],["2013-09-13",6.2716,6.3246,6.2318,6.3113,6917000.0],["2013-09-16",6.3909,6.3975,6.3246,6.3578,9681800.0],["2013-09-17",6.3644,6.3909,6.3246,6.3909,11419200.0],["2013-09-18",6.3909,6.4638,6.3379,6.371,15766600.0],["2013-09-19",6.3776,6.3909,6.0661,6.1058,36857600.0],["2013-09-20",6.1257,6.1788,6.0859,6.1589,20894200.0],["2013-09-23",6.1324,6.139,5.9865,6.013,22966200.0],["2013-09-24",5.9666,6.1456,5.8605,6.0926,23539200.0],["2013-09-25",6.0859,6.1986,5.9931,6.1324,19929600.0],["2013-09-26",6.1324,6.1788,6.0528,6.0859,7553500.0],["2013-09-27",6.1257,6.2782,6.0926,6.1655,20922200.0],["2013-09-30",6.0727,6.1854,6.0462,6.139,13037600.0],["2013-10-01",6.139,6.2451,6.139,6.2318,12132200.0],["2013-10-02",6.1589,6.2384,6.1324,6.1854,9730600.0],["2013-10-03",6.1854,6.2517,6.1191,6.1655,17761100.0],["2013-10-04",6.1788,6.2782,6.1721,6.2517,11716900.0],["2013-10-07",6.1854,6.2252,6.1456,6.1456,9151500.0],["2013-10-08",6.1522,6.2384,6.1058,6.1125,14940800.0],["2013-10-09",6.1324,6.1854,6.0926,6.1522,14863400.0],["2013-10-10",6.2451,6.3312,6.2185,6.2782,25179500.0],["2013-10-11",6.2517,6.3975,6.2318,6.3578,16567100.0],["2013-10-14",6.3246,6.4506,6.2981,6.4439,12353600.0],["2013-10-15",6.4307,6.4439,6.318,6.3445,11439100.0],["2013-10-16",6.3975,6.5169,6.3909,6.5036,13392200.0],["2013-10-17",6.4771,6.5964,6.4439,6.5898,16369300.0],["2013-10-18",6.5964,6.7091,6.5633,6.7025,31126400.0],["2013-10-21",6.6627,6.7158,6.603,6.6561,20361200.0],["2013-10-22",6.4705,6.5964,6.318,6.4174,51792600.0],["2013-10-23",6.3578,6.4174,6.3047,6.3578,22468800.0],["2013-10-24",6.2981,6.3379,6.2384,6.3246,17386300.0],["2013-10-25",6.3246,6.3511,6.2318,6.2915,16669800.0],["2013-10-28",6.3047,6.3909,6.2583,6.3379,11539600.0],["2013-10-29",6.3644,6.3843,6.2915,6.2981,15554200.0],["2013-10-30",6.318,6.3644,6.2915,6.3246,16111500.0],["2013-10-31",6.3312,6.4174,6.2915,6.3843,46873700.0],["2013-11-01",6.3776,6.4638,6.318,6.3312,14832000.0],["2013-11-04",6.3379,6.371,6.2649,6.2649,12847000.0],["2013-11-05",6.2583,6.3511,6.2119,6.3246,14482500.0],["2013-11-06",6.3578,6.3578,6.1986,6.2649,21563400.0],["2013-11-07",6.2848,6.2981,6.1324,6.139,18588100.0],["2013-11-08",6.1655,6.4837,6.1589,6.4837,37095500.0],["2013-11-11",6.4705,6.5235,6.4241,6.497,10476800.0],["2013-11-12",6.4705,6.497,6.3578,6.3909,10934000.0],["2013-11-13",6.3776,6.4373,6.3379,6.4108,8358900.0],["2013-11-14",6.4439,6.5102,6.3909,6.5036,12771100.0],["2013-11-15",6.5235,6.5633,6.4837,6.5301,17799900.0],["2013-11-18",6.5368,6.5566,6.3975,6.4042,12320000.0],["2013-11-19",6.4108,6.4108,6.3113,6.3511,13752900.0],["2013-11-20",6.3578,6.4307,6.3379,6.371,12090600.0],["2013-11-21",6.3511,6.5169,6.3511,6.4572,11750500.0],["2013-11-22",6.4771,6.5368,6.4307,6.5368,7004400.0],["2013-11-25",6.5699,6.6163,6.5036,6.5102,9733100.0],["2013-11-26",6.5368,6.5633,6.4638,6.4705,10263400.0],["2013-11-27",6.4705,6.5832,6.4572,6.5102,9213000.0],["2013-11-29",6.5169,6.5235,6.4307,6.4506,4863500.0],["2013-12-02",6.4572,6.5832,6.4506,6.4572,12211500.0],["2013-12-03",6.4506,6.4771,6.2915,6.3312,16219300.0],["2013-12-04",6.3379,6.5102,6.3312,6.4108,15705500.0],["2013-12-05",6.3445,6.4174,6.3312,6.3379,10329700.0],["2013-12-06",6.4241,6.5102,6.4174,6.4373,16302600.0],["2013-12-09",6.4705,6.4903,6.371,6.3843,15019300.0],["2013-12-10",6.3776,6.4108,6.1986,6.3379,26578100.0],["2013-12-11",6.4177,6.4243,6.2448,6.2647,15199700.0],["2013-12-12",6.2581,6.3911,6.2448,6.3312,14537900.0],["2013-12-13",6.3312,6.3578,6.2847,6.3379,14538200.0],["2013-12-16",6.3911,6.4044,6.3445,6.3645,8494400.0],["2013-12-17",6.3578,6.3911,6.3179,6.3312,8037700.0],["2013-12-18",6.3711,6.3977,6.278,6.3844,18371400.0],["2013-12-19",6.3445,6.4177,6.3312,6.3778,10970000.0],["2013-12-20",6.411,6.4642,6.3711,6.4044,17570900.0],["2013-12-23",6.4243,6.5374,6.411,6.5307,7419600.0],["2013-12-24",6.5241,6.564,6.4975,6.5507,3982800.0],["2013-12-26",6.5507,6.5906,6.544,6.5706,5327200.0],["2013-12-27",6.5839,6.5839,6.5174,6.5374,4730400.0],["2013-12-30",6.5374,6.5573,6.4975,6.544,4707200.0],["2013-12-31",6.544,6.6039,6.5241,6.5773,6774500.0],["2014-01-02",6.5573,6.6438,6.5374,6.5773,12170200.0],["2014-01-03",6.5972,6.6238,6.5374,6.564,6671400.0],["2014-01-06",6.6704,6.7768,6.6637,6.697,26432000.0],["2014-01-07",6.7768,6.7967,6.6704,6.7169,21812600.0],["2014-01-08",6.7236,6.8433,6.7103,6.8167,18251300.0],["2014-01-09",6.83,6.9564,6.83,6.9497,33896400.0],["2014-01-10",6.9098,6.9896,6.8699,6.9697,20615600.0],["2014-01-13",6.9564,6.9896,6.8233,6.8566,16696700.0],["2014-01-14",6.9298,6.9763,6.8433,6.8965,17881900.0],["2014-01-15",6.9364,7.1093,6.9364,7.0694,22993200.0],["2014-01-16",7.0162,7.0295,6.9231,6.9697,13848300.0],["2014-01-17",6.983,7.1027,6.983,7.0295,23296400.0],["2014-01-21",7.0561,7.2556,6.983,7.2224,39727600.0],["2014-01-22",7.2357,7.3687,7.2091,7.3288,20300200.0],["2014-01-23",7.2756,7.2822,7.1559,7.2623,24655000.0],["2014-01-24",7.2091,7.2357,6.9963,7.0162,22183200.0],["2014-01-27",7.0495,7.0561,6.8633,6.9231,16709100.0],["2014-01-28",7.0162,7.0428,6.8965,7.0029,13402700.0],["2014-01-29",6.963,6.983,6.8034,6.8566,18508700.0],["2014-01-30",6.9364,6.9497,6.85,6.9364,8568200.0],["2014-01-31",6.8433,6.8566,6.7502,6.7635,15592400.0],["2014-02-03",6.7768,6.7768,6.5108,6.5307,18259200.0],["2014-02-04",6.5906,6.7435,6.5241,6.6305,15435900.0],["2014-02-05",6.6039,6.6371,6.5374,6.5839,14989100.0],["2014-02-06",6.5972,6.8367,6.5706,6.83,17491000.0],["2014-02-07",6.8566,6.9032,6.7236,6.8034,17551700.0],["2014-02-10",6.81,6.85,6.7302,6.7834,10865400.0],["2014-02-11",6.7768,6.8699,6.7236,6.85,12210800.0],["2014-02-12",6.85,6.9364,6.7967,6.8167,9325400.0],["2014-02-13",6.7502,6.8566,6.7369,6.85,8496400.0],["2014-02-14",6.85,6.9298,6.8367,6.8832,7538400.0],["2014-02-18",6.8832,6.9298,6.8699,6.8965,6282000.0],["2014-02-19",6.8832,6.8965,6.697,6.7169,13759000.0],["2014-02-20",6.7169,6.8234,6.6704,6.7967,13315400.0],["2014-02-21",6.7967,6.8965,6.7768,6.81,10904700.0],["2014-02-24",6.8433,6.9763,6.83,6.9431,12908500.0],["2014-02-25",6.9564,6.9963,6.9032,6.9497,13184200.0],["2014-02-26",6.9697,7.0029,6.9098,6.9963,10871600.0],["2014-02-27",6.9896,7.0428,6.9364,7.0295,7872000.0],["2014-02-28",7.0362,7.1625,7.0096,7.0761,13617200.0],["2014-03-03",7.0229,7.0495,6.9564,7.0029,11663900.0],["2014-03-04",7.096,7.1958,7.0694,7.1692,12966000.0],["2014-03-05",7.1559,7.2357,7.116,7.1359,15980100.0],["2014-03-06",7.1692,7.2556,7.1492,7.2024,15066100.0],["2014-03-07",7.3022,7.3886,7.2889,7.3487,19680800.0],["2014-03-10",7.3155,7.3554,7.2024,7.249,14406100.0],["2014-03-11",7.2556,7.2955,7.1492,7.1825,14468400.0],["2014-03-12",7.1625,7.1825,7.0558,7.1691,10292800.0],["2014-03-13",7.1958,7.2692,7.1024,7.1158,14290100.0],["2014-03-14",7.1024,7.1958,7.0691,7.0891,10703700.0],["2014-03-17",7.1225,7.2425,7.1225,7.2025,13999200.0],["2014-03-18",7.2158,7.2625,7.1625,7.2091,9476400.0],["2014-03-19",7.2158,7.4559,7.1958,7.3959,21808600.0],["2014-03-20",7.3625,7.5826,7.3559,7.5359,21195200.0],["2014-03-21",7.6693,7.696,7.3892,7.3959,50564700.0],["2014-03-24",7.4359,7.5493,7.3559,7.3825,19259400.0],["2014-03-25",7.4226,7.4359,7.3292,7.4092,11775000.0],["2014-03-26",7.4492,7.4959,7.3159,7.3359,13641300.0],["2014-03-27",7.2958,7.3292,7.1491,7.1958,18555000.0],["2014-03-28",7.2158,7.3825,7.1825,7.3025,13414300.0],["2014-03-31",7.3492,7.4159,7.3292,7.4092,10591100.0],["2014-04-01",7.4159,7.5226,7.3825,7.5026,14528800.0],["2014-04-02",7.5226,7.5226,7.3359,7.3959,20477100.0],["2014-04-03",7.3959,7.4226,7.2758,7.3892,12892100.0],["2014-04-04",7.4226,7.5026,7.2958,7.3159,15490400.0],["2014-04-07",7.3092,7.3159,7.0758,7.1625,15554700.0],["2014-04-08",7.1558,7.2225,7.0424,7.1091,12826900.0],["2014-04-09",7.1158,7.1891,7.0891,7.1291,12992200.0],["2014-04-10",7.1491,7.1891,6.8624,6.8624,23123000.0],["2014-04-11",6.7357,6.869,6.6423,6.7823,21157600.0],["2014-04-14",6.909,6.9491,6.669,6.789,14060700.0],["2014-04-15",6.8023,6.8557,6.7023,6.849,13132700.0],["2014-04-16",6.8824,6.9157,6.809,6.8957,10698500.0],["2014-04-17",6.8824,6.9424,6.8023,6.8157,17835300.0],["2014-04-21",6.829,6.8824,6.7823,6.8557,12494500.0],["2014-04-22",6.9357,7.0291,6.8557,6.9291,19540100.0],["2014-04-23",6.9291,7.0157,6.8957,6.9424,11883900.0],["2014-04-24",6.9691,6.9824,6.8424,6.8757,11848900.0],["2014-04-25",6.849,6.8824,6.7357,6.769,12863500.0],["2014-04-28",6.8023,6.829,6.6556,6.7156,15474500.0],["2014-04-29",6.7623,6.789,6.6956,6.729,7174100.0],["2014-04-30",6.709,6.7823,6.669,6.7623,10612600.0],["2014-05-01",6.7957,6.849,6.7423,6.809,14076300.0],["2014-05-02",6.8224,7.0024,6.8157,6.829,11708700.0],["2014-05-05",6.8957,6.8957,6.7823,6.8357,12099400.0],["2014-05-06",6.8223,6.8557,6.729,6.7423,10493100.0],["2014-05-07",6.7757,6.8424,6.709,6.8357,13393400.0],["2014-05-08",6.809,6.9224,6.769,6.7823,14772200.0],["2014-05-09",6.7557,6.849,6.689,6.8424,8666200.0],["2014-05-12",6.8757,7.0157,6.849,7.0091,15253200.0],["2014-05-13",7.0358,7.0424,6.9424,6.9557,13860400.0],["2014-05-14",6.9224,6.9357,6.7623,6.7957,16732400.0],["2014-05-15",6.7757,6.789,6.6023,6.6956,20326600.0],["2014-05-16",6.6756,6.7023,6.5356,6.5889,14274800.0],["2014-05-19",6.5689,6.6956,6.5623,6.689,8691700.0],["2014-05-20",6.6756,6.7023,6.6023,6.6556,12059500.0],["2014-05-21",6.669,6.7823,6.669,6.7357,7336000.0],["2014-05-22",6.7357,6.7757,6.6756,6.729,9021300.0],["2014-05-23",6.7223,6.789,6.6956,6.7156,8257400.0],["2014-05-27",6.7557,6.8357,6.7223,6.749,9732800.0],["2014-05-28",6.7423,6.789,6.7023,6.7357,11533200.0],["2014-05-29",6.729,6.7957,6.6823,6.7357,11312000.0],["2014-05-30",6.7357,6.8023,6.729,6.7957,10480600.0],["2014-06-02",6.789,6.9157,6.769,6.8957,13729300.0],["2014-06-03",6.869,6.9957,6.8357,6.9624,14303200.0],["2014-06-04",6.9357,7.0424,6.909,6.9957,22393800.0],["2014-06-05",7.0224,7.0891,6.9357,7.0691,16513300.0],["2014-06-06",7.0758,7.1291,7.0424,7.0891,9165900.0],["2014-06-09",7.0958,7.2758,7.0758,7.2358,16686800.0],["2014-06-10",7.2692,7.2692,7.1358,7.2425,10491400.0],["2014-06-11",7.2425,7.2492,7.1554,7.1889,10044900.0],["2014-06-12",7.1956,7.2358,7.075,7.1085,11706400.0],["2014-06-13",7.1219,7.1956,7.075,7.1755,17700900.0],["2014-06-16",7.1554,7.1688,7.0683,7.0951,14502900.0],["2014-06-17",7.0817,7.2626,7.075,7.1956,14556200.0],["2014-06-18",7.2023,7.2291,7.1487,7.1889,14439800.0],["2014-06-19",7.1956,7.2224,7.1085,7.1621,9665200.0],["2014-06-20",7.209,7.2559,7.1286,7.2157,30387900.0],["2014-06-23",7.2224,7.2291,7.1286,7.1755,16961400.0],["2014-06-24",7.1487,7.209,7.0884,7.0884,11715700.0],["2014-06-25",7.075,7.1822,6.9879,7.1554,14440600.0],["2014-06-26",7.1554,7.1688,7.0482,7.1554,9688400.0],["2014-06-27",7.1554,7.2023,7.1152,7.1487,10064600.0],["2014-06-30",7.1085,7.1822,7.1085,7.1152,8954900.0],["2014-07-01",7.1621,7.276,7.1554,7.209,9365500.0],["2014-07-02",7.2224,7.2626,7.1621,7.1688,6844500.0],["2014-07-03",7.2358,7.343,7.2224,7.2827,5475100.0],["2014-07-07",7.2559,7.2559,7.1889,7.2157,9994800.0],["2014-07-08",7.1822,7.209,7.0616,7.0817,9205200.0],["2014-07-09",7.1018,7.1554,7.0951,7.1219,8271400.0],["2014-07-10",7.0147,7.1152,6.9812,7.0683,12190300.0],["2014-07-11",7.0415,7.1621,7.008,7.1085,10612100.0],["2014-07-14",7.1755,7.1956,7.1018,7.1152,5882300.0],["2014-07-15",7.1487,7.2291,7.1353,7.1889,10682900.0],["2014-07-16",7.2291,7.2291,7.1085,7.1219,10435100.0],["2014-07-17",7.0884,7.1018,6.8204,6.8405,23119300.0],["2014-07-18",6.8941,6.9276,6.8204,6.8673,16231300.0],["2014-07-21",6.8673,6.8673,6.7735,6.8271,27103600.0],["2014-07-22",6.9142,6.9343,6.6596,6.7668,27348800.0],["2014-07-23",6.7534,6.8338,6.7333,6.7668,15607200.0],["2014-07-24",6.7802,6.9142,6.7668,6.8941,15571800.0],["2014-07-25",6.8673,6.9544,6.8673,6.941,11916300.0],["2014-07-28",6.9343,6.9477,6.8405,6.8606,10140800.0],["2014-07-29",6.8338,6.8807,6.8003,6.8204,10627200.0],["2014-07-30",6.8673,6.9477,6.8338,6.9008,10200500.0],["2014-07-31",6.8539,6.8941,6.7735,6.7936,14883200.0],["2014-08-01",6.7534,6.7869,6.6127,6.6931,14464400.0],["2014-08-04",6.7065,6.7467,6.5859,6.6596,12841300.0],["2014-08-05",6.6127,6.6998,6.5725,6.5993,10879300.0],["2014-08-06",6.5792,6.6931,6.5591,6.5926,12292400.0],["2014-08-07",6.6261,6.6261,6.4653,6.5055,12710500.0],["2014-08-08",6.5323,6.539,6.472,6.539,13231100.0],["2014-08-11",6.5792,6.5859,6.5055,6.5122,8277700.0],["2014-08-12",6.5055,6.5725,6.5055,6.5256,6495700.0],["2014-08-13",6.5457,6.6529,6.5457,6.6395,17097700.0],["2014-08-14",6.6328,6.6797,6.606,6.6328,8037000.0],["2014-08-15",6.6529,6.7199,6.5256,6.5524,17638500.0],["2014-08-18",6.5993,6.7132,6.5792,6.6663,9870600.0],["2014-08-19",6.6797,6.7266,6.6127,6.6194,11614100.0],["2014-08-20",6.6194,6.6931,6.606,6.673,7524100.0],["2014-08-21",6.673,6.8204,6.6596,6.7802,12001800.0],["2014-08-22",6.7668,6.8606,6.7333,6.7668,7796400.0],["2014-08-25",6.807,6.8606,6.7869,6.8472,6990800.0],["2014-08-26",6.8539,6.9075,6.8271,6.874,11046700.0],["2014-08-27",6.8874,6.9008,6.7936,6.807,6079300.0],["2014-08-28",6.7869,6.8003,6.74,6.7735,5987100.0],["2014-08-29",6.7802,6.807,6.7333,6.8003,7311400.0],["2014-09-02",6.8204,6.8874,6.7668,6.8204,16182400.0],["2014-09-03",6.8472,6.8807,6.7668,6.7802,18234700.0],["2014-09-04",6.807,6.874,6.7802,6.7936,10880700.0],["2014-09-05",6.7802,6.8003,6.7132,6.7936,7557800.0],["2014-09-08",6.7802,6.807,6.7467,6.8003,7486000.0],["2014-09-09",6.7735,6.7936,6.6998,6.6998,12066900.0],["2014-09-10",6.7065,6.8883,6.6998,6.8681,17175000.0],["2014-09-11",6.8277,6.9288,6.8277,6.922,12638500.0],["2014-09-12",6.9422,7.0163,6.922,6.9691,24691900.0],["2014-09-15",6.9422,6.9826,6.8749,6.922,14761400.0],["2014-09-16",6.8883,6.9557,6.8681,6.8749,12224100.0],["2014-09-17",6.8749,7.0769,6.8614,6.9894,25588300.0],["2014-09-18",7.0298,7.1577,7.0163,7.0971,21650000.0],["2014-09-19",7.1442,7.1577,6.9893,7.0297,15740500.0],["2014-09-22",7.0432,7.05,6.9489,6.9624,14257800.0],["2014-09-23",6.9422,6.9826,6.8547,6.8547,11504500.0],["2014-09-24",6.8479,6.8816,6.7739,6.8547,14148600.0],["2014-09-25",6.8345,6.8479,6.7402,6.7739,11407700.0],["2014-09-26",6.7873,6.8412,6.7739,6.8143,12727800.0],["2014-09-29",6.7335,6.821,6.7267,6.7739,10405100.0],["2014-09-30",6.7873,6.8277,6.72,6.7604,14261700.0],["2014-10-01",6.7537,6.7671,6.6325,6.6594,15773800.0],["2014-10-02",6.6594,6.7133,6.5786,6.6729,12609600.0],["2014-10-03",6.7402,6.8143,6.7335,6.8008,15774500.0],["2014-10-06",6.821,6.8277,6.72,6.72,9175200.0],["2014-10-07",6.7402,6.7469,6.6392,6.6392,24718000.0],["2014-10-08",6.6257,6.7469,6.6123,6.7335,18163800.0],["2014-10-09",6.6661,6.6931,6.5449,6.5449,19677600.0],["2014-10-10",6.5382,6.6325,6.4574,6.4574,15840200.0],["2014-10-13",6.4843,6.5382,6.3497,6.3497,19951200.0],["2014-10-14",6.417,6.4641,6.3699,6.4103,20649700.0],["2014-10-15",6.2419,6.2621,5.9591,6.1275,30574900.0],["2014-10-16",6.0332,6.2015,6.013,6.1005,31833500.0],["2014-10-17",6.1544,6.2285,6.0871,6.1275,25394500.0],["2014-10-20",6.114,6.2487,6.114,6.1679,22126300.0],["2014-10-21",6.2083,6.3362,6.1544,6.2352,42954300.0],["2014-10-22",6.1948,6.3025,6.1881,6.2352,33571600.0],["2014-10-23",6.3227,6.4035,6.3025,6.3362,19928800.0],["2014-10-24",6.3564,6.3901,6.2823,6.3564,16111600.0],["2014-10-27",6.3362,6.3631,6.2891,6.3295,12277000.0],["2014-10-28",6.3362,6.4978,6.3362,6.4843,13103800.0],["2014-10-29",6.4641,6.619,6.4507,6.5719,17592300.0],["2014-10-30",6.5449,6.6325,6.4978,6.5719,14804400.0],["2014-10-31",6.6459,6.7133,6.619,6.6863,17040200.0],["2014-11-03",6.6594,6.7873,6.6527,6.7537,17205600.0],["2014-11-04",6.7604,6.7873,6.6863,6.7402,15628200.0],["2014-11-05",6.7873,6.8277,6.7402,6.8075,20024600.0],["2014-11-06",6.8075,6.9153,6.7402,6.8883,19488200.0],["2014-11-07",6.8345,6.8816,6.7941,6.8412,17372900.0],["2014-11-10",6.8681,6.8883,6.8277,6.8883,12227500.0],["2014-11-11",6.8883,6.9287,6.8412,6.8614,8255300.0],["2014-11-12",6.8345,6.8749,6.8008,6.8749,12349800.0],["2014-11-13",6.8614,6.8883,6.8008,6.8479,11572400.0],["2014-11-14",6.8277,6.8816,6.821,6.8479,12756800.0],["2014-11-17",6.8143,6.8277,6.7739,6.8008,10299000.0],["2014-11-18",6.7873,6.8345,6.7873,6.7941,7940800.0],["2014-11-19",6.8008,6.821,6.7267,6.7806,10429400.0],["2014-11-20",6.7469,6.7537,6.6863,6.7537,14458200.0],["2014-11-21",6.821,6.8614,6.7604,6.7604,10818000.0],["2014-11-24",6.8008,6.8681,6.8008,6.8547,10152900.0],["2014-11-25",6.8681,6.8749,6.8008,6.8277,10342500.0],["2014-11-26",6.8345,6.8547,6.7941,6.8277,9158700.0],["2014-11-28",6.8345,6.8614,6.7671,6.7806,6981100.0],["2014-12-01",6.7402,6.7469,6.5517,6.5786,17304600.0],["2014-12-02",6.5584,6.6863,6.5584,6.6392,15505900.0],["2014-12-03",6.6325,6.72,6.5988,6.7065,9670000.0],["2014-12-04",6.7065,6.8075,6.6594,6.8075,19004700.0],["2014-12-05",6.8681,7.0365,6.8479,6.9826,24235300.0],["2014-12-08",6.9691,7.0904,6.922,6.9826,18258400.0],["2014-12-09",6.8951,7.0432,6.8681,7.0365,16127000.0],["2014-12-10",7.0027,7.0703,6.847,6.8606,16788900.0],["2014-12-11",6.8673,6.9756,6.8403,6.8809,14805300.0],["2014-12-12",6.82,6.8673,6.7523,6.7726,13203100.0],["2014-12-15",6.8064,6.8267,6.6508,6.6711,15771000.0],["2014-12-16",6.6102,6.7997,6.5832,6.7117,26967400.0],["2014-12-17",6.7456,6.9215,6.7117,6.9147,21592900.0],["2014-12-18",6.9756,7.0703,6.9688,7.0635,19974200.0],["2014-12-19",7.0974,7.138,7.0635,7.0703,17396800.0],["2014-12-22",7.0906,7.1177,7.0297,7.1109,8526400.0],["2014-12-23",7.138,7.253,7.1177,7.2124,11369700.0],["2014-12-24",7.2327,7.2327,7.1447,7.2192,4854400.0],["2014-12-26",7.2192,7.2733,7.1989,7.2259,6512800.0],["2014-12-29",7.2056,7.3274,7.1921,7.2598,10192400.0],["2014-12-30",7.2395,7.2868,7.1921,7.2395,7921300.0],["2014-12-31",7.2665,7.2868,7.138,7.1447,6229100.0],["2015-01-02",7.2056,7.2259,7.0094,7.1109,9557200.0],["2015-01-05",7.0771,7.1041,6.8403,6.8673,12597500.0],["2015-01-06",6.8403,6.847,6.6102,6.6373,22149400.0],["2015-01-07",6.7185,6.7388,6.5899,6.6779,14461900.0],["2015-01-08",6.7455,6.7929,6.705,6.7794,14098600.0],["2015-01-09",6.7794,6.7861,6.5561,6.5832,14962300.0],["2015-01-12",6.5967,6.6238,6.4208,6.4546,17224200.0],["2015-01-13",6.502,6.5696,6.3058,6.3531,18948800.0],["2015-01-14",6.2516,6.299,6.1434,6.1975,24600800.0],["2015-01-15",6.1366,6.2111,6.0216,6.0825,24855900.0],["2015-01-16",6.0757,6.1908,6.0216,6.1366,41123500.0],["2015-01-20",5.9945,6.1366,5.8119,5.9134,49734700.0],["2015-01-21",5.9539,5.9878,5.866,5.8931,26963100.0],["2015-01-22",5.9336,6.2855,5.9269,6.2178,31189900.0],["2015-01-23",6.1975,6.2652,6.0825,6.096,22072000.0],["2015-01-26",6.0893,6.1772,6.069,6.1434,21049700.0],["2015-01-27",6.069,6.1434,6.0081,6.069,19222300.0],["2015-01-28",6.1299,6.1366,5.9066,5.9134,21154500.0],["2015-01-29",5.8998,6.0081,5.8795,5.9878,21703400.0],["2015-01-30",5.8795,6.0216,5.8592,5.8863,19817600.0],["2015-02-02",5.9404,6.0622,5.8863,6.0419,21380800.0],["2015-02-03",6.0554,6.184,6.0554,6.1637,18651600.0],["2015-02-04",6.1366,6.2111,6.1163,6.1163,17204500.0],["2015-02-05",6.1502,6.2516,6.1502,6.2246,14320000.0],["2015-02-06",6.4208,6.5696,6.387,6.4682,33160300.0],["2015-02-09",6.3734,6.3937,6.299,6.3328,18081100.0],["2015-02-10",6.3667,6.4073,6.2719,6.3261,13432100.0],["2015-02-11",6.299,6.3599,6.2652,6.3058,16271300.0],["2015-02-12",6.3667,6.4884,6.3261,6.4546,16265400.0],["2015-02-13",6.4682,6.5358,6.4005,6.4411,10904200.0],["2015-02-17",6.4208,6.5493,6.387,6.5493,13310400.0],["2015-02-18",6.5493,6.5493,6.414,6.4343,11056500.0],["2015-02-19",6.414,6.4682,6.3328,6.4479,10257900.0],["2015-02-20",6.4276,6.5426,6.3667,6.5358,10207100.0],["2015-02-23",6.4884,6.5155,6.414,6.4749,11831900.0],["2015-02-24",6.4682,6.5832,6.4682,6.5426,12723200.0],["2015-02-25",6.5493,6.5493,6.4817,6.5087,7689700.0],["2015-02-26",6.502,6.5426,6.4546,6.5087,10429800.0],["2015-02-27",6.4884,6.5358,6.4749,6.502,8081200.0],["2015-03-02",6.502,6.5696,6.4546,6.5629,7853900.0],["2015-03-03",6.5087,6.5493,6.4614,6.5087,11552600.0],["2015-03-04",6.4682,6.4817,6.4276,6.4614,7859700.0],["2015-03-05",6.4614,6.5696,6.3937,6.5629,10091400.0],["2015-03-06",6.5832,6.7523,6.5493,6.6035,20008100.0],["2015-03-09",6.5764,6.6711,6.5696,6.6035,11022200.0],["2015-03-10",6.5223,6.5358,6.4614,6.4614,16660500.0],["2015-03-11",6.4818,6.5226,6.4614,6.4886,10318600.0],["2015-03-12",6.713,6.7743,6.6586,6.7266,32861900.0],["2015-03-13",6.7062,6.7743,6.6722,6.7402,20272500.0],["2015-03-16",6.7402,6.7811,6.6382,6.7198,13490500.0],["2015-03-17",6.6926,6.7402,6.611,6.7266,19051900.0],["2015-03-18",6.7198,6.7879,6.4954,6.5906,30471400.0],["2015-03-19",6.5838,6.5974,6.305,6.4614,38704300.0],["2015-03-20",6.4886,6.5566,6.441,6.5566,26440100.0],["2015-03-23",6.543,6.577,6.441,6.4954,14963400.0],["2015-03-24",6.4886,6.4954,6.3934,6.4138,16705200.0],["2015-03-25",6.4138,6.4138,6.2845,6.2913,14946300.0],["2015-03-26",6.2981,6.373,6.2369,6.3322,19301700.0],["2015-03-27",6.3526,6.3594,6.2437,6.2777,15379500.0],["2015-03-30",6.3322,6.3866,6.3254,6.3526,11360900.0],["2015-03-31",6.3186,6.4274,6.2845,6.4274,25716100.0],["2015-04-01",6.4274,6.4478,6.3458,6.4342,19357500.0],["2015-04-02",6.4682,6.5566,6.407,6.5158,19494400.0],["2015-04-06",6.3118,6.5226,6.3118,6.4954,14104100.0],["2015-04-07",6.4886,6.5974,6.4818,6.543,11860600.0],["2015-04-08",6.543,6.6178,6.5294,6.5498,19775400.0],["2015-04-09",6.5498,6.6042,6.509,6.577,17434000.0],["2015-04-10",6.5634,6.5906,6.4886,6.5226,17772700.0],["2015-04-13",6.5158,6.5838,6.509,6.5566,14897000.0],["2015-04-14",6.5158,6.5294,6.4546,6.4886,20994900.0],["2015-04-15",6.4954,6.6314,6.4614,6.6042,19924800.0],["2015-04-16",6.611,6.6178,6.5294,6.5974,19136600.0],["2015-04-17",6.5566,6.577,6.5022,6.5226,12993100.0],["2015-04-20",6.5498,6.577,6.4818,6.5226,14857100.0],["2015-04-21",6.6314,6.713,6.4954,6.5158,30466500.0],["2015-04-22",6.4682,6.6314,6.4546,6.6178,18488900.0],["2015-04-23",6.577,6.5974,6.5226,6.543,10795500.0],["2015-04-24",6.5634,6.5906,6.4954,6.5158,11099200.0],["2015-04-27",6.543,6.5906,6.5022,6.5022,10873300.0],["2015-04-28",6.5022,6.577,6.4818,6.5566,12141100.0],["2015-04-29",6.5362,6.7266,6.5226,6.6654,17493100.0],["2015-04-30",6.6586,6.7402,6.6314,6.6858,22080500.0],["2015-05-01",6.7062,6.7402,6.6314,6.6858,11788000.0],["2015-05-04",6.6994,6.7947,6.6926,6.7879,12280900.0],["2015-05-05",6.7607,6.8967,6.7402,6.7402,26269500.0],["2015-05-06",6.7811,6.8015,6.679,6.747,14280600.0],["2015-05-07",6.7198,6.7743,6.6518,6.7266,15442400.0],["2015-05-08",6.7606,6.7879,6.6926,6.7538,20395800.0],["2015-05-11",6.7674,6.8559,6.747,6.8491,12547900.0],["2015-05-12",6.8219,6.9715,6.7947,6.9171,21751000.0],["2015-05-13",6.9035,6.9987,6.8559,6.9783,14809700.0],["2015-05-14",7.0055,7.0123,6.9103,6.9307,14835700.0],["2015-05-15",6.9375,6.9579,6.7606,6.7879,18780000.0],["2015-05-18",6.8151,6.9715,6.8083,6.9443,14927600.0],["2015-05-19",6.9647,7.0803,6.9579,7.0667,15793800.0],["2015-05-20",7.0463,7.0667,6.9511,6.9783,9431000.0],["2015-05-21",6.9511,7.0191,6.9239,6.9647,13552200.0],["2015-05-22",6.9715,7.0055,6.9511,6.9511,6978800.0],["2015-05-26",6.9239,6.9443,6.8763,6.9239,10852900.0],["2015-05-27",6.9443,6.9987,6.9307,6.9919,8677200.0],["2015-05-28",6.9851,7.0055,6.8899,6.9511,10353300.0],["2015-05-29",6.9647,6.9647,6.8491,6.8627,12771800.0],["2015-06-01",6.8967,6.9171,6.7743,6.7879,14854400.0],["2015-06-02",6.8015,6.9103,6.7879,6.8899,14823800.0],["2015-06-03",6.9171,7.0395,6.8899,7.0055,35803900.0],["2015-06-04",6.9715,7.0395,6.9307,6.9511,15847800.0],["2015-06-05",7.0803,7.2231,7.0803,7.1551,25929000.0],["2015-06-08",7.1143,7.2368,7.0871,7.0939,15661800.0],["2015-06-09",7.1075,7.2368,7.0667,7.1755,17767400.0],["2015-06-10",7.2166,7.3534,7.2029,7.285,14940100.0],["2015-06-11",7.2781,7.3123,7.1892,7.2234,12486700.0],["2015-06-12",7.2166,7.2645,7.1961,7.2371,9064500.0],["2015-06-15",7.1482,7.2234,7.1277,7.1824,10774100.0],["2015-06-16",7.1824,7.2645,7.1482,7.2508,8919400.0],["2015-06-17",7.2713,7.3055,7.1208,7.1413,14028900.0],["2015-06-18",7.1687,7.1892,7.025,7.1824,16610800.0],["2015-06-19",7.1482,7.1892,7.114,7.1413,10049200.0],["2015-06-22",7.2097,7.2576,7.1824,7.2576,9267200.0],["2015-06-23",7.3055,7.4013,7.2781,7.3602,12882600.0],["2015-06-24",7.3329,7.3808,7.2645,7.2987,9869300.0],["2015-06-25",7.326,7.3397,7.1755,7.2303,15100400.0],["2015-06-26",7.2713,7.3192,7.1892,7.2029,14277200.0],["2015-06-29",7.0935,7.1687,6.9977,7.0387,18228000.0],["2015-06-30",7.1071,7.1892,7.0387,7.0866,12922600.0],["2015-07-01",7.1619,7.2029,7.1071,7.1208,10993200.0],["2015-07-02",7.0661,7.1208,6.9703,7.0251,12811000.0],["2015-07-06",6.9156,6.9908,6.8882,6.9566,12639600.0],["2015-07-07",6.9224,6.9361,6.7172,6.8677,20789400.0],["2015-07-08",6.813,6.8198,6.7172,6.7241,17361900.0],["2015-07-09",6.8335,6.8677,6.7925,6.8404,14816500.0],["2015-07-10",6.943,7.0114,6.8951,6.9361,13351700.0],["2015-07-13",7.0114,7.0456,6.9703,6.9772,13757900.0],["2015-07-14",6.8882,6.9977,6.8746,6.9908,21315800.0],["2015-07-15",7.0114,7.1619,6.9977,7.0524,26565600.0],["2015-07-16",7.1277,7.155,7.0798,7.1071,14450100.0],["2015-07-17",7.0045,7.0251,6.854,6.9224,26639300.0],["2015-07-20",6.9772,7.0045,6.9019,6.9772,17290200.0],["2015-07-21",7.0045,7.1961,7.0045,7.1208,25902200.0],["2015-07-22",7.0935,7.4218,7.0935,7.3192,50668500.0],["2015-07-23",7.3055,7.4355,7.1961,7.2645,25786400.0],["2015-07-24",7.2508,7.285,7.1961,7.2234,15410600.0],["2015-07-27",7.1687,7.1687,7.0729,7.1208,18577300.0],["2015-07-28",7.1482,7.2029,7.0319,7.114,14121000.0],["2015-07-29",7.1208,7.2234,7.0798,7.1961,15971900.0],["2015-07-30",7.1892,7.2508,7.155,7.2303,11128500.0],["2015-07-31",7.2166,7.2234,7.1003,7.1071,11300700.0],["2015-08-03",7.114,7.155,7.0251,7.0935,14982800.0],["2015-08-04",7.0935,7.2029,7.0866,7.0935,13652900.0],["2015-08-05",7.1482,7.2781,7.1277,7.1687,12096000.0],["2015-08-06",7.2029,7.2987,7.1755,7.2303,20280800.0],["2015-08-07",7.2097,7.3329,7.1755,7.2645,26399300.0],["2015-08-10",7.3192,7.3944,7.2781,7.3876,12584800.0],["2015-08-11",7.3123,7.3397,7.1961,7.2371,12792600.0],["2015-08-12",7.1619,7.1687,6.9703,7.0798,16591800.0],["2015-08-13",7.1208,7.1755,7.0661,7.1208,13293400.0],["2015-08-14",7.1345,7.2303,7.0935,7.2166,11154900.0],["2015-08-17",7.1413,7.2576,7.1003,7.2166,13069800.0],["2015-08-18",7.2029,7.2508,7.155,7.1824,10898700.0],["2015-08-19",7.155,7.1824,6.9977,7.0114,29846100.0],["2015-08-20",6.9498,6.9772,6.7925,6.7925,19190600.0],["2015-08-21",6.7172,6.772,6.6009,6.6146,19259700.0],["2015-08-24",6.2316,6.3615,6.1221,6.1426,38293000.0],["2015-08-25",6.4641,6.4983,5.9922,5.999,29720700.0],["2015-08-26",6.211,6.341,6.1084,6.3273,22494200.0],["2015-08-27",6.4299,6.5599,6.3957,6.5394,24075600.0],["2015-08-28",6.5052,6.5941,6.4847,6.5804,13097300.0],["2015-08-31",6.512,6.5941,6.4847,6.5599,13324600.0],["2015-09-01",6.3957,6.4436,6.2384,6.3,19585200.0],["2015-09-02",6.3957,6.4094,6.2452,6.3889,12069200.0],["2015-09-03",6.4094,6.5599,6.3684,6.4505,13322100.0],["2015-09-04",6.3957,6.4299,6.2658,6.3342,12480500.0],["2015-09-08",6.4778,6.5257,6.4026,6.512,10022400.0],["2015-09-09",6.6222,6.6497,6.4088,6.4294,10729200.0],["2015-09-10",6.395,6.5946,6.395,6.5533,16330900.0],["2015-09-11",6.4914,6.5602,6.4707,6.5464,12928100.0],["2015-09-14",6.5189,6.6772,6.4983,6.6015,17577000.0],["2015-09-15",6.6497,6.7254,6.6359,6.6979,16306500.0],["2015-09-16",6.691,6.691,6.4914,6.5877,17332100.0],["2015-09-17",6.574,6.629,6.3537,6.395,35232500.0],["2015-09-18",6.3055,6.3193,6.1403,6.1541,28374200.0],["2015-09-21",6.216,6.3262,6.2023,6.2573,15484000.0],["2015-09-22",6.1472,6.2367,6.099,6.1403,14478600.0],["2015-09-23",6.1128,6.2367,6.1128,6.161,10734500.0],["2015-09-24",6.0715,6.1541,6.0439,6.1403,10548000.0],["2015-09-25",6.2504,6.2917,6.2091,6.2504,12336900.0],["2015-09-28",6.2229,6.2298,6.0577,6.0577,13023600.0],["2015-09-29",6.0646,6.1265,6.0164,6.0783,12504800.0],["2015-09-30",6.2229,6.2367,6.1128,6.2023,14803000.0],["2015-10-01",6.2023,6.2436,6.1265,6.216,14611900.0],["2015-10-02",6.0302,6.1334,5.8787,6.1334,21449300.0],["2015-10-05",6.1816,6.2642,6.1472,6.2229,18751500.0],["2015-10-06",6.2091,6.2849,6.1885,6.2573,13598800.0],["2015-10-07",6.2986,6.3881,6.2573,6.3399,15413300.0],["2015-10-08",6.3124,6.395,6.2642,6.3743,15348100.0],["2015-10-09",6.3537,6.4088,6.2229,6.2573,11229000.0],["2015-10-12",6.2367,6.278,6.2091,6.2504,10553200.0],["2015-10-13",6.2367,6.2711,6.1816,6.1816,12389500.0],["2015-10-14",6.1885,6.2023,6.0233,6.0715,15899100.0],["2015-10-15",6.1265,6.2642,6.0852,6.2504,17701200.0],["2015-10-16",6.2849,6.2986,6.1678,6.2091,15726200.0],["2015-10-19",6.2023,6.278,6.1472,6.1541,12407300.0],["2015-10-20",6.2642,6.4019,6.2091,6.3399,25254500.0],["2015-10-21",6.3055,6.3743,6.2091,6.216,16303400.0],["2015-10-22",6.2573,6.4019,6.2573,6.3399,17742800.0],["2015-10-23",6.3881,6.512,6.3537,6.5051,16672300.0],["2015-10-26",6.5051,6.5327,6.3881,6.4157,9041100.0],["2015-10-27",6.3743,6.4088,6.3055,6.3606,9075000.0],["2015-10-28",6.3743,6.6703,6.3606,6.6497,17966500.0],["2015-10-29",6.6566,6.7185,6.6222,6.6359,14713000.0],["2015-10-30",6.6222,6.6566,6.3606,6.4363,23278600.0],["2015-11-02",6.4983,6.6084,6.457,6.5946,13042800.0],["2015-11-03",6.574,6.6359,6.5396,6.5671,11121000.0],["2015-11-04",6.5946,6.6359,6.5602,6.6015,11767200.0],["2015-11-05",6.6084,6.7461,6.5946,6.6979,20710000.0],["2015-11-06",6.8906,7.0283,6.8906,6.9732,23751000.0],["2015-11-09",6.9388,7.0214,6.8149,6.8769,17932200.0],["2015-11-10",6.87,6.9595,6.7874,6.9319,14183200.0],["2015-11-11",6.9595,7.0008,6.8424,6.8493,12101900.0],["2015-11-12",6.7943,6.8149,6.7323,6.7461,15262600.0],["2015-11-13",6.7392,6.7667,6.6566,6.6841,13141100.0],["2015-11-16",6.6497,6.7598,6.6222,6.753,12428600.0],["2015-11-17",6.7943,6.8906,6.7805,6.7943,13332400.0],["2015-11-18",6.8149,6.9457,6.7736,6.9457,19338300.0],["2015-11-19",6.9044,7.0352,6.7598,6.9801,32049300.0],["2015-11-20",7.0283,7.0421,6.9044,6.9388,15200100.0],["2015-11-23",6.9595,7.0145,6.9182,6.9388,10235900.0],["2015-11-24",6.8906,7.0008,6.8769,6.9732,13836300.0],["2015-11-25",6.9801,7.0214,6.9113,6.9457,8577300.0],["2015-11-27",6.9457,7.0077,6.8906,7.0008,5136000.0],["2015-11-30",7.0008,7.0214,6.925,6.9801,11749400.0],["2015-12-01",7.0283,7.0765,6.9663,7.0558,14012700.0],["2015-12-02",7.0765,7.0765,6.9388,6.9526,13473200.0],["2015-12-03",6.987,7.0008,6.8356,6.8631,15801600.0],["2015-12-04",6.8837,7.0765,6.8218,7.0627,19157400.0],["2015-12-07",7.0283,7.0421,6.87,6.9044,15003200.0],["2015-12-08",6.8424,6.8631,6.6084,6.6359,24117700.0],["2015-12-09",6.6221,6.6913,6.4697,6.5459,25877300.0],["2015-12-10",6.5459,6.7468,6.4905,6.6567,16280900.0],["2015-12-11",6.539,6.5805,6.442,6.4905,17851200.0],["2015-12-14",6.5597,6.5944,6.3727,6.4835,20950400.0],["2015-12-15",6.5944,6.8299,6.5874,6.7675,21971900.0],["2015-12-16",6.8299,6.913,6.6775,6.8853,30767500.0],["2015-12-17",6.913,6.9407,6.7398,6.7398,21232800.0],["2015-12-18",6.5944,6.6567,6.4489,6.4766,55937800.0],["2015-12-21",6.5043,6.5251,6.4073,6.5043,14228300.0],["2015-12-22",6.5736,6.5874,6.442,6.5805,13100700.0],["2015-12-23",6.629,6.7191,6.6013,6.7121,10672100.0],["2015-12-24",6.7052,6.7745,6.6913,6.726,3692400.0],["2015-12-28",6.6913,6.7052,6.5667,6.6706,8696100.0],["2015-12-29",6.7191,6.7814,6.7052,6.7606,8090500.0],["2015-12-30",6.7468,6.7468,6.6567,6.6844,6842700.0],["2015-12-31",6.6359,6.7398,6.6082,6.6498,9616300.0],["2016-01-04",6.4766,6.5667,6.442,6.539,17834000.0],["2016-01-05",6.5459,6.5874,6.4628,6.5251,16058300.0],["2016-01-06",6.4143,6.4697,6.3589,6.4143,17107900.0],["2016-01-07",6.2688,6.3519,6.2065,6.2065,27113600.0],["2016-01-08",6.2619,6.3034,6.0471,6.0679,23234600.0],["2016-01-11",6.1233,6.1649,5.9363,6.0125,19568600.0],["2016-01-12",6.0818,6.1095,5.9017,6.0541,18781200.0],["2016-01-13",6.1026,6.1164,5.7354,5.7701,27971600.0],["2016-01-14",5.8047,5.874,5.6592,5.7909,43913000.0],["2016-01-15",4.9735,5.7216,4.9042,5.68,37304300.0],["2016-01-19",5.7562,5.8186,5.5415,5.5969,29177900.0],["2016-01-20",5.4445,5.5623,5.2644,5.4722,34519400.0],["2016-01-21",5.4445,5.5969,5.3891,5.4237,31909000.0],["2016-01-22",5.5138,5.6108,5.4791,5.493,17985400.0],["2016-01-25",5.4514,5.4791,5.2298,5.2436,18528400.0],["2016-01-26",5.2852,5.493,5.2852,5.4168,22821100.0],["2016-01-27",5.4099,5.6662,5.3683,5.5069,28181600.0],["2016-01-28",5.5969,5.7216,5.5276,5.5484,29478000.0],["2016-01-29",5.5553,5.6454,5.5138,5.6246,26117500.0],["2016-02-01",5.6315,5.6454,5.4584,5.4999,24594000.0],["2016-02-02",5.3891,5.3891,5.2367,5.2852,27109100.0],["2016-02-03",5.3337,5.4514,5.0843,5.4168,34311700.0],["2016-02-04",5.3752,5.6108,5.3614,5.4722,22205200.0],["2016-02-05",5.5069,5.5761,5.3891,5.403,20024500.0],["2016-02-08",5.3129,5.3198,5.1051,5.2159,26654500.0],["2016-02-09",5.1051,5.3337,5.0843,5.299,26030000.0],["2016-02-10",5.3337,5.396,5.2021,5.2021,23601200.0],["2016-02-11",5.022,5.0566,4.8488,4.9042,28325600.0],["2016-02-12",5.015,5.2852,5.0012,5.2644,32594900.0],["2016-02-16",5.3752,5.493,5.2783,5.4307,24383700.0],["2016-02-17",5.4999,5.5553,5.3752,5.4168,20674900.0],["2016-02-18",5.4722,5.4722,5.2021,5.2783,24287600.0],["2016-02-19",5.2575,5.3683,5.1882,5.299,19930100.0],["2016-02-22",5.396,5.4791,5.3822,5.4722,16755900.0],["2016-02-23",5.4445,5.4722,5.1951,5.2436,19334700.0],["2016-02-24",5.1259,5.1605,4.9943,5.1397,22039600.0],["2016-02-25",5.1467,5.2298,5.0912,5.2021,15091200.0],["2016-02-26",5.2921,5.4514,5.2367,5.3683,19076300.0],["2016-02-29",5.3406,5.3614,5.209,5.209,17443400.0],["2016-03-01",5.2713,5.5346,5.2575,5.5276,17608800.0],["2016-03-02",5.5415,5.6592,5.5138,5.6246,16713300.0],["2016-03-03",5.6177,5.7493,5.5969,5.7354,20972500.0],["2016-03-04",5.7978,5.9363,5.7424,5.8116,26469200.0],["2016-03-07",5.7285,5.8393,5.7147,5.8047,14909500.0],["2016-03-08",5.7285,5.7493,5.5069,5.5761,29012400.0],["2016-03-09",5.6459,5.6668,5.4645,5.4924,22307700.0],["2016-03-10",5.5831,5.6459,5.4575,5.5622,23258000.0],["2016-03-11",5.632,5.7646,5.618,5.7506,14643700.0],["2016-03-14",5.7506,5.7785,5.6529,5.7297,16257400.0],["2016-03-15",5.6738,5.6738,5.5901,5.6599,13348000.0],["2016-03-16",5.6738,5.7785,5.5133,5.5971,19985800.0],["2016-03-17",5.5761,5.6738,5.4575,5.6668,17728900.0],["2016-03-18",5.7297,5.8064,5.6529,5.7436,30536600.0],["2016-03-21",5.7436,5.8204,5.6599,5.7297,15639300.0],["2016-03-22",5.625,5.7576,5.611,5.7087,15599600.0],["2016-03-23",5.6878,5.7087,5.625,5.6389,13052100.0],["2016-03-24",5.5971,5.632,5.4575,5.625,11387600.0],["2016-03-28",5.6389,5.6668,5.5552,5.618,9218000.0],["2016-03-29",5.5482,5.5482,5.4086,5.5133,22268000.0],["2016-03-30",5.5412,5.625,5.4854,5.5133,17122400.0],["2016-03-31",5.4854,5.5482,5.4365,5.4784,15297600.0],["2016-04-01",5.4435,5.5063,5.3528,5.5063,15285100.0],["2016-04-04",5.4924,5.5622,5.4435,5.4924,12083400.0],["2016-04-05",5.4156,5.4575,5.3458,5.3458,14743300.0],["2016-04-06",5.3528,5.4575,5.3109,5.4505,19375600.0],["2016-04-07",5.3598,5.4156,5.2551,5.3039,16828900.0],["2016-04-08",5.3807,5.4505,5.3249,5.3528,18383500.0],["2016-04-11",5.3737,5.4994,5.3598,5.4156,23200300.0],["2016-04-12",5.4645,5.5831,5.4365,5.5622,15865800.0],["2016-04-13",5.625,5.8832,5.611,5.8623,32141600.0],["2016-04-14",5.8553,6.0228,5.8343,5.9181,35699700.0],["2016-04-15",6.2042,6.2112,5.9669,6.0995,42654700.0],["2016-04-18",6.0437,6.1693,5.9809,6.1135,19793300.0],["2016-04-19",6.1972,6.281,6.1344,6.267,27380400.0],["2016-04-20",6.281,6.4136,6.2461,6.3927,28551200.0],["2016-04-21",6.4275,6.4624,6.3647,6.3996,17329000.0],["2016-04-22",6.4206,6.5741,6.3996,6.5183,22043700.0],["2016-04-25",6.4764,6.5252,6.3996,6.4904,16553800.0],["2016-04-26",6.4904,6.5811,6.4415,6.5601,17023300.0],["2016-04-27",6.5671,6.7207,6.5183,6.6927,31436800.0],["2016-04-28",6.609,6.7137,6.5462,6.5741,21401200.0],["2016-04-29",6.5462,6.595,6.4624,6.5462,23878100.0],["2016-05-02",6.595,6.616,6.4764,6.595,18427900.0],["2016-05-03",6.4904,6.5043,6.3508,6.4485,23707300.0],["2016-05-04",6.3438,6.4345,6.2252,6.3089,25300200.0],["2016-05-05",6.3438,6.3857,6.267,6.3089,16834400.0],["2016-05-06",6.2461,6.3438,6.2252,6.3368,20046400.0],["2016-05-09",6.3229,6.3787,6.267,6.3159,13770900.0],["2016-05-10",6.3508,6.4624,6.3368,6.4415,13378600.0],["2016-05-11",6.4066,6.5532,6.4066,6.4345,14905100.0],["2016-05-12",6.4694,6.5322,6.3229,6.3717,17652700.0],["2016-05-13",6.3717,6.4624,6.2042,6.274,16600700.0],["2016-05-16",6.2391,6.3438,6.2252,6.3159,12127300.0],["2016-05-17",6.288,6.4973,6.2461,6.3996,26396900.0],["2016-05-18",6.3857,6.7416,6.3787,6.7276,36225600.0],["2016-05-19",6.6439,6.7695,6.5183,6.609,19345700.0],["2016-05-20",6.6439,6.7137,6.595,6.6369,14869000.0],["2016-05-23",6.623,6.6718,6.5322,6.609,14037600.0],["2016-05-24",6.6509,6.7556,6.6439,6.7346,14450000.0],["2016-05-25",6.7904,6.9091,6.7835,6.8742,17412600.0],["2016-05-26",6.8742,6.8812,6.7556,6.7904,13385400.0],["2016-05-27",6.8393,6.8882,6.7765,6.8882,13114800.0],["2016-05-31",6.9091,6.9719,6.8184,6.8602,24980000.0],["2016-06-01",6.7486,6.951,6.6997,6.93,20315400.0],["2016-06-02",6.8951,6.9789,6.8533,6.9789,11752800.0],["2016-06-03",6.7765,6.8184,6.6299,6.7904,20465100.0],["2016-06-06",6.8533,6.9789,6.8184,6.944,14497500.0],["2016-06-07",6.944,6.9579,6.8533,6.8602,12400100.0],["2016-06-08",6.8567,6.941,6.8497,6.8989,16659900.0],["2016-06-09",6.8216,6.8356,6.7022,6.8146,13663200.0],["2016-06-10",6.6951,6.7092,6.6389,6.6881,16682700.0],["2016-06-13",6.646,6.7232,6.5757,6.5757,17829600.0],["2016-06-14",6.5406,6.6179,6.3369,6.386,20246500.0],["2016-06-15",6.4282,6.5757,6.3649,6.3931,29858700.0],["2016-06-16",6.3298,6.3509,6.1753,6.3017,44564800.0],["2016-06-17",6.3017,6.4141,6.2877,6.386,20699000.0],["2016-06-20",6.5406,6.6108,6.4352,6.4422,12534900.0],["2016-06-21",6.4633,6.4984,6.365,6.4422,13159200.0],["2016-06-22",6.4563,6.5406,6.4001,6.4071,14676100.0],["2016-06-23",6.5055,6.6389,6.4914,6.6389,12912800.0],["2016-06-24",6.2455,6.3228,5.9856,5.9926,31847600.0],["2016-06-27",5.8802,5.8802,5.5219,5.557,30320400.0],["2016-06-28",5.7186,5.8029,5.6273,5.7818,26919000.0],["2016-06-29",5.7959,5.9224,5.7748,5.9153,20291700.0],["2016-06-30",5.9645,5.9786,5.8591,5.9786,26525500.0],["2016-07-01",5.9294,5.9645,5.824,5.8732,15101200.0],["2016-07-05",5.7889,5.7959,5.5922,5.6343,17939400.0],["2016-07-06",5.5851,5.7608,5.4798,5.7537,26737200.0],["2016-07-07",5.7467,5.9013,5.7397,5.7959,21554000.0],["2016-07-08",5.8943,5.9926,5.8802,5.9294,23632600.0],["2016-07-11",5.9996,6.0629,5.9715,6.0207,18732000.0],["2016-07-12",6.098,6.2244,6.098,6.2034,21033400.0],["2016-07-13",6.1823,6.2315,6.1331,6.2244,18219500.0],["2016-07-14",6.3649,6.4071,6.3298,6.379,20403000.0],["2016-07-15",6.4141,6.4493,6.3368,6.4071,21362600.0],["2016-07-18",6.4071,6.4914,6.386,6.4352,21831200.0],["2016-07-19",6.3228,6.3931,6.2174,6.2385,33691900.0],["2016-07-20",6.2736,6.3017,6.1823,6.2666,26129500.0],["2016-07-21",6.2877,6.386,6.2596,6.2806,21061300.0],["2016-07-22",6.2806,6.386,6.2596,6.3439,19156900.0],["2016-07-25",6.3298,6.3579,6.2877,6.3017,11725200.0],["2016-07-26",6.3087,6.4422,6.2877,6.4282,20471100.0],["2016-07-27",6.4493,6.5265,6.3579,6.3931,23562400.0],["2016-07-28",6.365,6.4563,6.3228,6.4352,13576500.0],["2016-07-29",6.3931,6.5476,6.3931,6.4422,28556900.0],["2016-08-01",6.4703,6.4914,6.3228,6.3368,19576500.0],["2016-08-02",6.3298,6.3509,6.1963,6.2525,20249300.0],["2016-08-03",6.2596,6.4001,6.2385,6.3509,18022500.0],["2016-08-04",6.365,6.4001,6.3369,6.3509,12049600.0],["2016-08-05",6.4774,6.6389,6.4633,6.5968,16707600.0],["2016-08-08",6.6038,6.646,6.5757,6.5968,11365200.0],["2016-08-09",6.6038,6.646,6.5687,6.5827,10501300.0],["2016-08-10",6.5827,6.5968,6.4914,6.5055,18159000.0],["2016-08-11",6.5055,6.5617,6.4774,6.5336,11666400.0],["2016-08-12",6.4703,6.4844,6.4212,6.4844,9984200.0],["2016-08-15",6.5265,6.7303,6.5195,6.7162,18672200.0],["2016-08-16",6.6741,6.7584,6.6389,6.7022,17488000.0],["2016-08-17",6.6951,6.7303,6.667,6.7092,16724800.0],["2016-08-18",6.7092,6.7654,6.6881,6.7654,12426300.0],["2016-08-19",6.7584,6.8075,6.7022,6.8075,11066800.0],["2016-08-22",6.7654,6.8286,6.7373,6.7865,14818900.0],["2016-08-23",6.8075,6.8427,6.7935,6.7935,11186300.0],["2016-08-24",6.8005,6.8497,6.7584,6.7654,14044700.0],["2016-08-25",6.7654,6.8427,6.7654,6.7794,15908800.0],["2016-08-26",6.8005,6.934,6.7794,6.8778,18289000.0],["2016-08-29",6.8918,7.0043,6.8848,6.927,12043700.0],["2016-08-30",6.927,7.0183,6.92,7.0043,13300600.0],["2016-08-31",7.0043,7.0253,6.8848,7.0043,14360400.0],["2016-09-01",7.0183,7.0464,6.8497,6.92,15272600.0],["2016-09-02",6.9551,7.0113,6.8637,6.9762,14590200.0],["2016-09-06",6.9972,7.0253,6.9059,6.9481,25578000.0],["2016-09-07",6.9304,7.0577,6.9233,7.0435,25300500.0],["2016-09-08",7.0506,7.1284,6.9799,7.0223,17253000.0],["2016-09-09",7.0152,7.093,6.9516,6.9516,20459400.0],["2016-09-12",6.9374,7.0435,6.8526,7.0152,22353100.0],["2016-09-13",6.9445,6.9445,6.7111,6.796,32703900.0],["2016-09-14",6.7748,6.8031,6.6899,6.7324,22165000.0],["2016-09-15",6.6687,6.8314,6.6263,6.8102,16629700.0],["2016-09-16",6.7606,6.8101,6.7111,6.7606,23557000.0],["2016-09-19",6.8031,6.9233,6.8031,6.8314,13215200.0],["2016-09-20",6.9092,6.9092,6.7819,6.8243,8484100.0],["2016-09-21",6.8597,6.9304,6.8031,6.8455,21196600.0],["2016-09-22",6.8879,6.9233,6.8455,6.9092,12771000.0],["2016-09-23",6.8667,6.9869,6.8597,6.9162,13343900.0],["2016-09-26",6.8526,6.8667,6.7394,6.7606,17065100.0],["2016-09-27",6.7182,6.8809,6.6829,6.8667,15910000.0],["2016-09-28",6.9092,6.9516,6.8102,6.9516,12901700.0],["2016-09-29",6.9233,7.0718,6.8172,6.8384,17502500.0],["2016-09-30",6.8879,7.0294,6.8314,6.9799,15485500.0],["2016-10-03",6.9445,7.0294,6.9162,7.0152,14397500.0],["2016-10-04",7.0364,7.1991,7.0223,7.1284,19913200.0],["2016-10-05",7.1567,7.3405,7.1567,7.291,15205000.0],["2016-10-06",7.291,7.3759,7.2557,7.2981,14442700.0],["2016-10-07",7.3122,7.3405,7.1991,7.3052,15135900.0],["2016-10-10",7.3688,7.4042,7.3122,7.3335,9465900.0],["2016-10-11",7.291,7.3759,7.1991,7.2557,15658400.0],["2016-10-12",7.2557,7.3335,7.2274,7.2415,18336300.0],["2016-10-13",7.1425,7.1567,6.9162,7.0365,17088800.0],["2016-10-14",7.1142,7.2274,7.0647,7.1072,15093800.0],["2016-10-17",7.1496,7.1637,7.0506,7.0789,18969300.0],["2016-10-18",7.0718,7.2557,6.9799,7.2486,35550900.0],["2016-10-19",7.3052,7.5032,7.2486,7.4537,32929700.0],["2016-10-20",7.4537,7.6305,7.4325,7.5032,25311300.0],["2016-10-21",7.4395,7.5668,7.4113,7.5244,13930500.0],["2016-10-24",7.581,7.6305,7.5032,7.5032,12002900.0],["2016-10-25",7.482,7.5668,7.4678,7.5103,12755900.0],["2016-10-26",7.4537,7.6376,7.4537,7.6022,16865600.0],["2016-10-27",7.6517,7.7507,7.6163,7.6658,17057900.0],["2016-10-28",7.68,7.6941,7.489,7.5315,17271900.0],["2016-10-31",7.5739,7.6446,7.5315,7.5739,14577300.0],["2016-11-01",7.6376,7.6941,7.5456,7.6658,23181100.0],["2016-11-02",7.6234,7.6305,7.4183,7.4325,26381900.0],["2016-11-03",7.489,7.5739,7.3759,7.3971,21137500.0],["2016-11-04",7.4042,7.5527,7.2981,7.4395,17525500.0],["2016-11-07",7.6093,7.7578,7.5951,7.7507,20491900.0],["2016-11-08",7.6941,7.7436,7.5668,7.7012,17481300.0],["2016-11-09",7.8214,8.2316,7.7719,8.1609,26809800.0],["2016-11-10",8.4013,8.769,8.3942,8.6135,39209900.0],["2016-11-11",8.564,8.8185,8.4862,8.8044,30371300.0],["2016-11-14",9.1014,9.4762,9.0943,9.3843,49676000.0],["2016-11-15",9.2782,9.5752,9.0873,9.5682,38734400.0],["2016-11-16",9.3419,9.4409,9.1014,9.1156,52425700.0],["2016-11-17",9.0731,9.356,9.0519,9.3136,59508300.0],["2016-11-18",9.3136,9.4267,9.2641,9.3772,41142400.0],["2016-11-21",9.4479,9.4621,9.2711,9.2711,25605300.0],["2016-11-22",9.3419,9.3701,9.1792,9.2994,30905000.0],["2016-11-23",9.3631,9.4267,9.2641,9.4055,22007200.0],["2016-11-25",9.4479,9.4974,9.3772,9.4479,7301000.0],["2016-11-28",9.3136,9.3914,9.2146,9.2499,16588500.0],["2016-11-29",9.2853,9.4196,9.2004,9.3206,18209000.0],["2016-11-30",9.5257,9.6459,9.4974,9.5752,23328300.0],["2016-12-01",9.6247,9.8298,9.5823,9.7874,26961700.0],["2016-12-02",9.7591,9.7732,9.6106,9.7167,22137700.0],["2016-12-05",9.851,9.9217,9.7874,9.9147,25628900.0],["2016-12-06",9.9854,10.0915,9.844,10.0703,24188900.0],["2016-12-07",10.0596,10.2869,10.017,10.2727,27360600.0],["2016-12-08",10.3082,10.4645,10.2159,10.3367,29711500.0],["2016-12-09",10.3864,10.3864,10.2017,10.3722,22542900.0],["2016-12-12",10.294,10.4432,10.1591,10.2017,27497600.0],["2016-12-13",10.2372,10.2869,10.0028,10.152,22190100.0],["2016-12-14",10.0525,10.4645,9.9104,10.1875,34204400.0],["2016-12-15",10.3438,10.4503,10.1875,10.3153,23696600.0],["2016-12-16",10.358,10.4219,10.0525,10.088,40262100.0],["2016-12-19",10.0809,10.1946,9.9957,10.1448,20147400.0],["2016-12-20",10.2301,10.429,10.1946,10.358,20740700.0],["2016-12-21",10.3509,10.3722,10.2514,10.3225,10701600.0],["2016-12-22",10.3296,10.4006,10.2443,10.3367,11161500.0],["2016-12-23",10.3438,10.3935,10.2656,10.3438,8573800.0],["2016-12-27",10.3722,10.4361,10.3367,10.4006,9803900.0],["2016-12-28",10.4077,10.4148,10.1946,10.2514,12332800.0],["2016-12-29",10.2656,10.294,10.0312,10.0667,13542100.0],["2016-12-30",10.1093,10.2798,10.0596,10.2017,17954600.0],["2017-01-03",10.3438,10.4574,10.1093,10.2514,15937800.0],["2017-01-04",10.3225,10.4361,10.2798,10.3864,9759700.0],["2017-01-05",10.3296,10.4361,10.0951,10.2514,12715500.0],["2017-01-06",10.3367,10.3935,10.2301,10.2869,8194100.0],["2017-01-09",10.1875,10.2798,10.0951,10.2088,9540100.0],["2017-01-10",10.2727,10.4219,10.1733,10.3438,15784900.0],["2017-01-11",10.2301,10.3153,10.1448,10.3153,15381900.0],["2017-01-12",10.2656,10.2798,10.0596,10.2514,15692000.0],["2017-01-13",10.3296,10.6066,10.3296,10.429,26587300.0],["2017-01-17",10.3082,10.3082,9.7754,9.7896,26023000.0],["2017-01-18",9.8607,9.9743,9.6973,9.9672,20628200.0],["2017-01-19",10.0028,10.1591,9.882,9.9317,12778900.0],["2017-01-20",9.9246,10.0454,9.8749,9.9743,20038200.0],["2017-01-23",9.8678,10.0028,9.7896,9.882,13191100.0],["2017-01-24",9.9175,10.1875,9.9104,10.1164,16160200.0],["2017-01-25",10.2656,10.4077,10.2088,10.3864,14882800.0],["2017-01-26",10.4077,10.5214,10.3367,10.4432,13194700.0],["2017-01-27",10.4148,10.4219,10.2656,10.3296,9361500.0],["2017-01-30",10.2301,10.3154,10.0951,10.2656,16119400.0],["2017-01-31",10.2301,10.4006,10.1449,10.2372,15317300.0],["2017-02-01",10.3367,10.4716,10.2585,10.2727,14411900.0],["2017-02-02",10.152,10.2514,10.088,10.1235,12731600.0],["2017-02-03",10.3154,10.4503,10.2017,10.3864,14251000.0],["2017-02-06",10.3154,10.4716,10.2869,10.3935,10411500.0],["2017-02-07",10.4432,10.5569,10.3438,10.358,16867100.0],["2017-02-08",10.2514,10.3082,10.1164,10.294,14423800.0],["2017-02-09",10.294,10.6493,10.294,10.6493,17083200.0],["2017-02-10",10.6635,10.7771,10.5924,10.6493,17501200.0],["2017-02-13",10.7416,10.8979,10.7416,10.7629,11738900.0],["2017-02-14",10.77,11.0613,10.7345,11.0045,12495400.0],["2017-02-15",11.1181,11.1252,10.905,11.0542,14434700.0],["2017-02-16",11.0968,11.0968,10.8837,11.0755,19147600.0],["2017-02-17",10.9263,10.9476,10.8055,10.9263,11504400.0],["2017-02-21",11.0116,11.0613,10.8908,10.9618,11857800.0],["2017-02-22",10.8624,10.9832,10.8482,10.8837,13662400.0],["2017-02-23",10.8979,10.9263,10.7061,10.8979,15193600.0],["2017-02-24",10.77,10.8695,10.7061,10.7984,15315600.0],["2017-02-27",10.8198,10.9121,10.7771,10.8766,9942200.0],["2017-02-28",10.834,10.8695,10.7416,10.8482,13345900.0],["2017-03-01",11.0897,11.3739,11.0826,11.3028,21595000.0],["2017-03-02",11.3739,11.3881,10.8766,10.8837,19305600.0],["2017-03-03",10.905,11.0116,10.8766,10.9121,17478400.0],["2017-03-06",10.8126,10.8624,10.699,10.8198,13541100.0],["2017-03-07",10.8198,10.9192,10.7416,10.834,11551900.0],["2017-03-08",11.0302,11.1015,10.8304,10.8518,15975300.0],["2017-03-09",10.8803,11.0302,10.7947,10.8447,11940300.0],["2017-03-10",10.916,10.9374,10.6235,10.7947,13792100.0],["2017-03-13",10.8304,10.8589,10.6948,10.7876,8711000.0],["2017-03-14",10.7162,10.7733,10.5236,10.7662,11586800.0],["2017-03-15",10.8375,10.9517,10.652,10.702,26270900.0],["2017-03-16",10.7804,10.8732,10.6948,10.7376,18075800.0],["2017-03-17",10.7376,10.7804,10.5593,10.7376,34593000.0],["2017-03-20",10.6877,10.7662,10.5878,10.6164,15471200.0],["2017-03-21",10.6806,10.7162,9.9885,10.0599,27095600.0],["2017-03-22",9.9956,10.2097,9.7959,10.1169,23672500.0],["2017-03-23",10.0741,10.3738,10.0313,10.1526,18160600.0],["2017-03-24",10.2168,10.2596,9.9956,10.1526,14864000.0],["2017-03-27",9.8815,10.0884,9.7103,10.0456,18574900.0],["2017-03-28",10.0384,10.3452,10.017,10.2739,14736900.0],["2017-03-29",10.281,10.3096,10.1383,10.2097,10766900.0],["2017-03-30",10.2097,10.5379,10.1954,10.4737,13106300.0],["2017-03-31",10.4094,10.4879,10.331,10.3666,12912000.0],["2017-04-03",10.388,10.438,10.1954,10.4023,16905400.0],["2017-04-04",10.3167,10.4094,10.2739,10.388,10004000.0],["2017-04-05",10.6092,10.6378,10.2382,10.2525,19344900.0],["2017-04-06",10.2382,10.4166,10.1312,10.3666,14163700.0],["2017-04-07",10.2668,10.3738,10.1954,10.3024,13992500.0],["2017-04-10",10.281,10.3666,10.1169,10.1455,11537400.0],["2017-04-11",10.0599,10.1383,9.9528,10.1098,17832100.0],["2017-04-12",10.1027,10.1597,9.8886,9.96,18538900.0],["2017-04-13",9.91,10.0456,9.7531,9.7602,16908500.0],["2017-04-17",9.7887,10.0313,9.6888,9.9814,18530200.0],["2017-04-18",9.7031,9.8387,9.275,9.5176,39772700.0],["2017-04-19",9.6104,9.6746,9.4748,9.5319,29156200.0],["2017-04-20",9.6389,9.7531,9.5747,9.7317,24624200.0],["2017-04-21",9.696,9.7745,9.539,9.6104,18510400.0],["2017-04-24",9.9172,10.0242,9.7959,9.8529,26731000.0],["2017-04-25",9.9814,9.9956,9.8101,9.8886,27694600.0],["2017-04-26",9.8815,10.0955,9.8672,10.0028,19059200.0],["2017-04-27",10.0028,10.017,9.7174,9.8387,19331100.0],["2017-04-28",9.8529,9.9314,9.803,9.8101,14091500.0],["2017-05-01",9.8458,9.9885,9.7673,9.8958,15256800.0],["2017-05-02",9.9243,9.9528,9.7816,9.8743,15366000.0],["2017-05-03",9.803,10.0813,9.7816,10.0741,18782800.0],["2017-05-04",10.3381,10.3809,10.1526,10.1811,21097500.0],["2017-05-05",10.2025,10.2311,10.1241,10.1883,11117300.0],["2017-05-08",10.1455,10.3024,10.1098,10.2382,11615800.0],["2017-05-09",10.2525,10.3524,10.0955,10.1383,11254000.0],["2017-05-10",10.1027,10.2525,10.0527,10.2382,16698500.0],["2017-05-11",10.1883,10.281,10.067,10.1169,13374000.0],["2017-05-12",10.0242,10.0884,9.91,10.0813,13168600.0],["2017-05-15",10.1241,10.2311,10.1241,10.2311,10304200.0],["2017-05-16",10.2382,10.4237,10.2025,10.3738,17249600.0],["2017-05-17",10.3738,10.3738,9.8815,9.9671,39891200.0],["2017-05-18",9.96,10.1169,9.8886,9.9956,19820100.0],["2017-05-19",10.0384,10.1811,10.0099,10.0527,13766400.0],["2017-05-22",10.0813,10.1312,9.9671,10.0384,12038000.0],["2017-05-23",10.0527,10.3809,10.017,10.3238,15570200.0],["2017-05-24",10.3167,10.331,10.1169,10.1811,19811900.0],["2017-05-25",10.2168,10.2739,10.1098,10.1883,18015800.0],["2017-05-26",10.1597,10.2239,10.0741,10.0813,12053100.0],["2017-05-30",10.0313,10.0384,9.8672,9.9671,16152800.0],["2017-05-31",9.9956,10.0099,9.7031,9.8743,31447300.0],["2017-06-01",9.9386,9.9457,9.7245,9.8387,27049100.0],["2017-06-02",9.7174,9.7531,9.6104,9.6603,24083700.0],["2017-06-05",9.6532,9.7602,9.6389,9.6532,15492300.0],["2017-06-06",9.589,9.6603,9.4605,9.6318,17350500.0],["2017-06-07",9.6892,9.8254,9.6318,9.7465,13937700.0],["2017-06-08",9.7465,10.1983,9.7035,10.0621,23115300.0],["2017-06-09",10.141,10.3992,10.1338,10.3274,17130900.0],["2017-06-12",10.3561,10.5354,10.2988,10.2988,25258200.0],["2017-06-13",10.3848,10.4637,10.2701,10.3418,17011500.0],["2017-06-14",10.2557,10.4207,10.1123,10.3992,16289500.0],["2017-06-15",10.3274,10.4852,10.2988,10.3274,12898700.0],["2017-06-16",10.3059,10.3561,10.2485,10.2988,22663000.0],["2017-06-19",10.3633,10.4924,10.3346,10.3992,10083300.0],["2017-06-20",10.3633,10.3633,10.2199,10.2342,13928100.0],["2017-06-21",10.2414,10.2557,10.0047,10.0119,13669600.0],["2017-06-22",9.9832,10.0621,9.8756,9.9258,11788300.0],["2017-06-23",9.976,9.9975,9.6533,9.7322,23569200.0],["2017-06-26",9.7465,9.933,9.7178,9.8613,20666600.0],["2017-06-27",9.9473,10.0764,9.8971,10.0406,22856900.0],["2017-06-28",10.1195,10.227,10.0693,10.1051,20979100.0],["2017-06-29",10.4924,10.6502,10.3848,10.5139,32447100.0],["2017-06-30",10.5641,10.6215,10.3776,10.4996,13453000.0],["2017-07-03",10.5928,10.7362,10.5354,10.6717,9366200.0],["2017-07-05",10.686,10.7147,10.5283,10.6502,14363700.0],["2017-07-06",10.643,10.7362,10.5354,10.5498,11626900.0],["2017-07-07",10.6143,10.6287,10.4494,10.5354,13656500.0],["2017-07-10",10.5139,10.6215,10.4709,10.5785,9640200.0],["2017-07-11",10.5856,10.6573,10.5211,10.5785,10827300.0],["2017-07-12",10.5139,10.5856,10.4422,10.4924,11351700.0],["2017-07-13",10.5282,10.6502,10.478,10.6287,15767700.0],["2017-07-14",10.478,10.5856,10.3561,10.5283,11022500.0],["2017-07-17",10.5211,10.6,10.4278,10.5426,8545900.0],["2017-07-18",10.435,10.5211,10.3418,10.4278,9975200.0],["2017-07-19",10.4422,10.4924,10.2844,10.3776,14924100.0],["2017-07-20",10.3992,10.4278,10.2414,10.2629,18573000.0],["2017-07-21",10.1983,10.3059,10.0477,10.2055,19775300.0],["2017-07-24",10.227,10.3776,10.1983,10.3274,14459900.0],["2017-07-25",10.435,10.5928,10.3992,10.4422,18396700.0],["2017-07-26",10.5282,10.5785,10.3274,10.3633,21764100.0],["2017-07-27",10.3776,10.3992,10.2557,10.3203,19114400.0],["2017-07-28",10.3274,10.435,10.2701,10.3992,16575100.0],["2017-07-31",10.4422,10.5283,10.435,10.4709,13453700.0],["2017-08-01",10.5283,10.5928,10.4565,10.5354,16128000.0],["2017-08-02",10.5426,10.6502,10.4996,10.6358,13687900.0],["2017-08-03",10.6502,10.7362,10.5713,10.686,18065400.0],["2017-08-04",10.7864,10.9586,10.6215,10.7147,32547300.0],["2017-08-07",10.7506,10.7578,10.6573,10.6645,9644900.0],["2017-08-08",10.643,10.8366,10.6287,10.6573,16854200.0],["2017-08-09",10.5641,10.6287,10.4637,10.5283,12848400.0],["2017-08-10",10.4422,10.4709,10.2342,10.2557,14306000.0],["2017-08-11",10.227,10.3274,10.0406,10.0908,18741400.0],["2017-08-14",10.1983,10.3776,10.1983,10.3346,12035900.0],["2017-08-15",10.4637,10.5211,10.3776,10.3848,10524400.0],["2017-08-16",10.4278,10.4709,10.2701,10.2844,10905900.0],["2017-08-17",10.2414,10.3274,10.0119,10.0334,14048100.0],["2017-08-18",9.976,10.2055,9.9617,10.0836,14369600.0],["2017-08-21",10.0836,10.0908,9.9975,10.0693,9522600.0],["2017-08-22",10.1195,10.2557,10.1195,10.2127,10391600.0],["2017-08-23",10.1338,10.3776,10.1123,10.2629,12878200.0],["2017-08-24",10.3131,10.3776,10.2701,10.3633,9752700.0],["2017-08-25",10.3992,10.4565,10.349,10.3633,7536100.0],["2017-08-28",10.3705,10.4063,10.227,10.2486,15370400.0],["2017-08-29",10.1123,10.1912,10.0191,10.1553,13823000.0],["2017-08-30",10.1625,10.2629,10.1481,10.2127,9641700.0],["2017-08-31",10.2414,10.2557,10.1195,10.1195,10356300.0],["2017-09-01",10.1338,10.2988,10.1195,10.2055,8064300.0],["2017-09-05",10.141,10.141,9.7537,9.7824,14188000.0],["2017-09-06",9.8326,9.8613,9.7322,9.768,9733600.0],["2017-09-07",9.7536,9.8258,9.4071,9.5081,11124700.0],["2017-09-08",9.4865,9.667,9.4793,9.5731,12265400.0],["2017-09-11",9.7031,9.8475,9.6597,9.7608,13296600.0],["2017-09-12",9.8041,10.0135,9.7897,9.8908,11801600.0],["2017-09-13",9.8691,9.9918,9.8475,9.9196,11526900.0],["2017-09-14",9.9196,10.0279,9.8691,9.8835,13712700.0],["2017-09-15",9.8691,9.9413,9.8547,9.9269,13642200.0],["2017-09-18",9.9702,10.1723,9.9413,10.1218,12525000.0],["2017-09-19",10.1074,10.2301,10.0857,10.2156,12606100.0],["2017-09-20",10.2012,10.3528,10.0496,10.3312,15824300.0],["2017-09-21",10.2734,10.4395,10.2734,10.4178,9552100.0],["2017-09-22",10.36,10.4178,10.3167,10.4106,10885800.0],["2017-09-25",10.3745,10.5116,10.3745,10.4539,11470500.0],["2017-09-26",10.4683,10.6633,10.4467,10.6199,12869000.0],["2017-09-27",10.786,10.9593,10.7282,10.8654,12811100.0],["2017-09-28",10.8871,10.9448,10.7788,10.8582,11072200.0],["2017-09-29",10.8654,11.0676,10.8582,10.9954,10157800.0],["2017-10-02",10.8943,11.0026,10.8221,10.9954,13231500.0],["2017-10-03",11.0098,11.0531,10.8726,10.952,9730900.0],["2017-10-04",10.9159,10.9665,10.8654,10.8943,9423700.0],["2017-10-05",10.9015,11.0387,10.8293,11.0242,9283000.0],["2017-10-06",11.0964,11.1758,10.9448,10.9809,13544400.0],["2017-10-09",10.9881,11.0026,10.8293,10.8365,9380700.0],["2017-10-10",10.8293,10.9593,10.8221,10.9448,9550800.0],["2017-10-11",10.9159,10.9232,10.7643,10.8582,13462700.0],["2017-10-12",10.8871,10.9376,10.7427,10.7643,10460500.0],["2017-10-13",10.7355,10.8076,10.555,10.7066,9731800.0],["2017-10-16",10.721,10.8149,10.7138,10.8004,6797800.0],["2017-10-17",10.8004,10.8293,10.6488,10.6705,8543500.0],["2017-10-18",10.7355,10.8004,10.6633,10.7571,7211100.0],["2017-10-19",10.656,10.851,10.5983,10.8076,10489700.0],["2017-10-20",10.9593,11.0098,10.8943,10.9881,10315400.0],["2017-10-23",11.0242,11.0676,10.8726,10.9159,16399200.0],["2017-10-24",10.8726,11.2047,10.8365,11.147,20275500.0],["2017-10-25",11.1542,11.4141,11.1037,11.2408,19364600.0],["2017-10-26",11.2625,11.4646,11.2625,11.4141,18389300.0],["2017-10-27",11.3708,11.443,11.3275,11.3491,11897800.0],["2017-10-30",11.2625,11.3419,11.2192,11.2625,10514800.0],["2017-10-31",11.2553,11.3202,11.1758,11.1758,12445400.0],["2017-11-01",11.2192,11.3852,11.1903,11.2336,9210600.0],["2017-11-02",11.1903,11.378,11.0603,11.3419,15041900.0],["2017-11-03",11.2841,11.4718,11.2697,11.4141,12768800.0],["2017-11-06",11.3924,11.4935,11.3563,11.4646,9596100.0],["2017-11-07",11.4502,11.5296,11.147,11.1686,16027500.0],["2017-11-08",11.1253,11.1903,10.9737,11.0892,13251300.0],["2017-11-09",11.017,11.1686,10.9015,11.0315,16629100.0],["2017-11-10",11.0748,11.147,10.9448,10.952,11869900.0],["2017-11-13",10.9087,11.1831,10.8726,11.147,12688500.0],["2017-11-14",11.1109,11.3708,11.0892,11.3275,12554000.0],["2017-11-15",11.2408,11.4791,11.1758,11.4069,16554100.0],["2017-11-16",11.544,11.544,11.2986,11.3347,17455500.0],["2017-11-17",11.2625,11.4718,11.2192,11.4069,10911400.0],["2017-11-20",11.4069,11.4935,11.3636,11.4502,11253000.0],["2017-11-21",11.4791,11.4863,11.2986,11.3058,13636500.0],["2017-11-22",11.3563,11.3563,11.2192,11.2336,9616100.0],["2017-11-24",11.2625,11.313,11.2264,11.2408,3487100.0],["2017-11-27",11.2697,11.2841,11.1686,11.2047,7915600.0],["2017-11-28",11.2408,11.5657,11.2264,11.5513,14585000.0],["2017-11-29",11.674,12.0494,11.6668,11.9628,18101100.0],["2017-11-30",12.0422,12.2299,11.9339,11.9772,19716300.0],["2017-12-01",11.9844,12.0783,11.5874,12.0205,16312600.0],["2017-12-04",12.2732,12.3599,12.1721,12.2371,16551300.0],["2017-12-05",12.3021,12.396,12.1144,12.1794,11927000.0],["2017-12-06",12.1288,12.2732,12.0711,12.1144,8467500.0],["2017-12-07",12.0854,12.3249,12.0345,12.3176,9865000.0],["2017-12-08",12.3467,12.4192,12.2668,12.3975,8342900.0],["2017-12-11",12.3757,12.4701,12.2813,12.3249,7813600.0],["2017-12-12",12.412,12.6225,12.3684,12.5644,10874900.0],["2017-12-13",12.5426,12.637,12.3902,12.3975,12385000.0],["2017-12-14",12.4265,12.4701,12.216,12.2741,10923400.0],["2017-12-15",12.3394,12.5426,12.2813,12.4265,24017400.0],["2017-12-18",12.5136,12.637,12.4991,12.5789,10763700.0],["2017-12-19",12.6225,12.6878,12.5063,12.5572,11165000.0],["2017-12-20",12.6878,12.7241,12.4047,12.5209,8705400.0],["2017-12-21",12.7023,12.7604,12.608,12.6951,7848600.0],["2017-12-22",12.7459,12.7459,12.5572,12.6806,5300600.0],["2017-12-26",12.6805,12.7604,12.5281,12.5934,3995000.0],["2017-12-27",12.6443,12.6443,12.4991,12.5572,5360800.0],["2017-12-28",12.5935,12.6515,12.5209,12.6152,4386700.0],["2017-12-29",12.666,12.6805,12.5354,12.5426,6240700.0],["2018-01-02",12.6225,12.6588,12.5136,12.608,9951000.0],["2018-01-03",12.5789,12.6805,12.5499,12.6297,8324600.0],["2018-01-04",12.7314,12.8693,12.7023,12.7314,10343300.0],["2018-01-05",12.7749,12.8039,12.5789,12.6951,10765000.0],["2018-01-08",12.666,12.7168,12.5789,12.6806,8292200.0],["2018-01-09",12.7023,13.0072,12.7023,12.9056,9190300.0],["2018-01-10",12.9491,13.254,12.9201,13.1233,10142100.0],["2018-01-11",13.1596,13.2612,13.1088,13.2104,6331300.0],["2018-01-12",13.2903,13.3338,13.2104,13.2685,7141600.0],["2018-01-16",13.3338,13.3774,13.1015,13.1814,9776100.0],["2018-01-17",13.2177,13.3701,12.9927,13.3266,10112900.0],["2018-01-18",13.3193,13.4645,13.1378,13.1741,11732900.0],["2018-01-19",13.3193,13.5733,13.2757,13.5516,15230200.0],["2018-01-22",13.7185,13.9145,13.5733,13.9072,13579500.0],["2018-01-23",13.8637,14.1395,13.7766,14.0524,18157500.0],["2018-01-24",14.0669,14.2266,13.9943,14.1032,18690100.0],["2018-01-25",14.1613,14.1903,13.8855,13.8927,11805000.0],["2018-01-26",13.9798,14.0669,13.8782,14.0669,8529000.0],["2018-01-29",14.0379,14.154,13.9508,13.9798,8093900.0],["2018-01-30",13.8564,14.0234,13.8346,13.9,6516700.0],["2018-01-31",13.9217,14.1032,13.8927,13.958,9979500.0],["2018-02-01",13.929,14.2266,13.9,14.1831,9505100.0],["2018-02-02",14.1903,14.4444,13.9363,13.9726,14249800.0],["2018-02-05",13.8056,14.0669,13.3266,13.3991,17764500.0],["2018-02-06",13.1306,13.6241,12.8693,13.5516,20334900.0],["2018-02-07",13.4645,13.9363,13.4354,13.7621,14037300.0],["2018-02-08",13.8201,13.8201,12.9927,12.9927,16345400.0],["2018-02-09",13.1741,13.3774,12.7894,13.2612,18812200.0],["2018-02-12",13.3701,13.6169,13.2685,13.4064,9323600.0],["2018-02-13",13.312,13.7113,13.254,13.6822,13246400.0],["2018-02-14",13.6387,14.0887,13.5951,14.0597,16959900.0],["2018-02-15",14.1468,14.2048,13.958,14.1395,8832400.0],["2018-02-16",14.0742,14.2774,14.0524,14.1177,7873600.0],["2018-02-20",14.1032,14.2774,14.0161,14.0814,6879100.0],["2018-02-21",14.0669,14.4298,14.0597,14.2411,9887300.0],["2018-02-22",14.3137,14.379,13.9726,14.0161,12121700.0],["2018-02-23",14.0742,14.2702,13.9726,14.2629,9741600.0],["2018-02-26",14.3355,14.4008,14.2266,14.3718,11291400.0],["2018-02-27",14.3863,14.5895,14.2411,14.2411,11728400.0],["2018-02-28",14.2919,14.4153,14.0814,14.0887,14165400.0],["2018-03-01",14.1105,14.2847,13.8709,13.9798,12432200.0],["2018-03-02",13.8927,14.1613,13.6677,14.1322,9335600.0],["2018-03-05",13.9508,14.3935,13.8492,14.3137,6964400.0],["2018-03-06",14.3718,14.4734,14.1903,14.4444,7795300.0],["2018-03-07",14.2919,14.4806,14.2484,14.4226,6610000.0],["2018-03-08",14.4736,14.5392,14.182,14.408,7466500.0],["2018-03-09",14.5247,14.6851,14.4007,14.6632,10828300.0],["2018-03-12",14.6486,14.7361,14.4809,14.5247,8554500.0],["2018-03-13",14.583,14.5976,14.3278,14.3715,8248000.0],["2018-03-14",14.4517,14.4517,14.0872,14.1455,10893200.0],["2018-03-15",14.2403,14.2549,13.9997,14.1236,9701200.0],["2018-03-16",14.1455,14.3715,14.1163,14.3132,22955400.0],["2018-03-19",14.2913,14.3497,14.1236,14.2549,10701000.0],["2018-03-20",14.3424,14.4007,14.1528,14.1893,10213200.0],["2018-03-21",14.233,14.459,14.1236,14.2403,6715800.0],["2018-03-22",14.0653,14.1163,13.5403,13.5768,12313200.0],["2018-03-23",13.6205,13.6716,13.0882,13.132,13440200.0],["2018-03-26",13.3653,13.7518,13.2705,13.708,12380200.0],["2018-03-27",13.7736,13.8393,13.2341,13.3361,11449500.0],["2018-03-28",13.3872,13.4309,13.1028,13.3289,15874700.0],["2018-03-29",13.4309,13.5841,13.2851,13.5476,12310700.0],["2018-04-02",13.5111,13.5695,13.0153,13.2414,12853900.0],["2018-04-03",13.3361,13.4966,13.2122,13.4164,8307800.0],["2018-04-04",13.1976,13.708,13.1757,13.6789,8834300.0],["2018-04-05",13.8174,13.8466,13.6497,13.7372,7229700.0],["2018-04-06",13.5549,13.5986,13.1393,13.2924,12367700.0],["2018-04-09",13.4164,13.7372,13.4018,13.4018,9916500.0],["2018-04-10",13.6497,13.6716,13.482,13.5622,10152200.0],["2018-04-11",13.4309,13.5914,13.3507,13.4309,10008500.0],["2018-04-12",13.5695,13.9268,13.5257,13.8393,10703800.0],["2018-04-13",13.9341,13.9632,13.4164,13.4966,10682000.0],["2018-04-16",13.6278,13.6351,13.3289,13.4674,10550700.0],["2018-04-17",13.5768,13.5768,12.9934,13.0882,15058000.0],["2018-04-18",13.1539,13.2559,12.9789,13.0591,15215000.0],["2018-04-19",13.0955,13.2778,13.0299,13.2341,19888000.0],["2018-04-20",13.1174,13.7736,13.1174,13.7736,18950500.0],["2018-04-23",13.8247,13.9049,13.5695,13.7518,15552500.0],["2018-04-24",13.8538,14.0215,13.5841,13.7591,15895300.0],["2018-04-25",13.7736,13.9778,13.6132,13.8684,13805600.0],["2018-04-26",13.7736,13.8466,13.657,13.7153,10997100.0],["2018-04-27",13.6788,13.8757,13.6643,13.8538,8856900.0],["2018-04-30",13.8903,13.9997,13.6351,13.6351,9989200.0],["2018-05-01",13.5986,13.7299,13.4528,13.6716,9304800.0],["2018-05-02",13.6205,13.7226,13.4747,13.5257,11447300.0],["2018-05-03",13.4528,13.533,13.2122,13.4309,10668200.0],["2018-05-04",13.3143,13.7372,13.2559,13.6497,10261700.0],["2018-05-07",13.6716,13.7591,13.5476,13.6716,8201200.0],["2018-05-08",13.7007,13.9851,13.6424,13.832,10519500.0],["2018-05-09",13.8757,14.1528,13.8466,14.0143,9098600.0],["2018-05-10",14.007,14.2038,13.9413,14.0945,8065400.0],["2018-05-11",14.1455,14.2111,14.0361,14.0872,9816700.0],["2018-05-14",14.1382,14.1455,13.9486,13.9997,8948800.0],["2018-05-15",14.0434,14.182,13.9924,14.1382,13358600.0],["2018-05-16",14.0945,14.1455,13.9997,14.0726,7312400.0],["2018-05-17",14.0653,14.1163,13.9341,14.0872,8104100.0],["2018-05-18",14.0434,14.0872,13.9341,13.9486,8757800.0],["2018-05-21",14.007,14.0653,13.9632,13.9632,9348100.0],["2018-05-22",13.9632,14.2913,13.9632,14.182,10506000.0],["2018-05-23",14.0945,14.182,13.8903,13.9997,12143700.0],["2018-05-24",13.9705,13.9851,13.7153,13.9559,8644700.0],["2018-05-25",13.883,13.9268,13.7809,13.8611,6609200.0],["2018-05-29",13.7153,13.7153,13.1247,13.2049,13899400.0],["2018-05-30",13.4601,13.5403,13.3216,13.4309,10805800.0],["2018-05-31",13.4091,13.4747,13.2632,13.2997,12813400.0],["2018-06-01",13.5184,13.6351,13.4747,13.5549,9464600.0],["2018-06-04",13.6278,13.6788,13.5622,13.657,5467100.0],["2018-06-05",13.6059,13.6497,13.4893,13.5841,5641300.0],["2018-06-06",13.6934,14.0726,13.6789,14.0361,11850100.0],["2018-06-07",14.1021,14.1533,13.853,13.9629,6973700.0],["2018-06-08",13.9555,14.0288,13.8823,13.9995,7591600.0],["2018-06-11",14.0288,14.0947,13.8237,13.8237,9521400.0],["2018-06-12",13.875,14.0142,13.8017,13.8823,12432500.0],["2018-06-13",13.8969,14.1021,13.7431,13.8383,12110400.0],["2018-06-14",13.8603,13.8823,13.56,13.6405,12841300.0],["2018-06-15",13.56,13.6772,13.4061,13.6186,18415800.0],["2018-06-18",13.6405,13.809,13.5014,13.7138,13435900.0],["2018-06-19",13.6112,13.8969,13.5673,13.8823,10416100.0],["2018-06-20",13.9629,14.0288,13.8457,13.853,8467800.0],["2018-06-21",13.8017,13.9556,13.6552,13.8603,10623200.0],["2018-06-22",13.9629,13.9995,13.538,13.5746,12078500.0],["2018-06-25",13.5087,13.5673,13.2816,13.4427,10753500.0],["2018-06-26",13.4501,13.4794,13.201,13.3182,9887000.0],["2018-06-27",13.2743,13.3622,13.0398,13.0838,12322900.0],["2018-06-28",13.157,13.2743,12.9959,13.179,12372600.0],["2018-06-29",13.3915,13.4647,13.0179,13.0252,18515700.0],["2018-07-02",12.9519,13.1204,12.9153,13.1058,13185900.0],["2018-07-03",13.1351,13.201,12.8494,12.864,6077500.0],["2018-07-05",12.9592,12.9739,12.7614,12.7908,11142700.0],["2018-07-06",12.7615,12.9226,12.6003,12.886,9841900.0],["2018-07-09",12.9592,13.245,12.908,13.2376,11564400.0],["2018-07-10",13.2889,13.3109,13.0032,13.0984,12428700.0],["2018-07-11",13.0179,13.1131,12.9592,12.9592,7794500.0],["2018-07-12",13.0545,13.0838,12.7321,12.8347,10073600.0],["2018-07-13",12.8054,12.8054,12.505,12.6076,19405700.0],["2018-07-16",12.6516,12.8713,12.6369,12.8274,8645100.0],["2018-07-17",12.8567,13.0105,12.7908,12.9226,9817200.0],["2018-07-18",12.9006,13.2669,12.9006,13.2303,11263900.0],["2018-07-19",13.1204,13.1717,12.886,12.908,12868400.0],["2018-07-20",12.8201,13.1351,12.6516,13.0545,16016600.0],["2018-07-23",13.0765,13.4281,13.0105,13.3841,13069100.0],["2018-07-24",13.4208,13.5746,13.3109,13.3841,17133000.0],["2018-07-25",13.3402,13.4647,13.2816,13.3988,13383300.0],["2018-07-26",13.4208,13.5673,13.3475,13.472,12116100.0],["2018-07-27",13.494,13.6332,13.4354,13.5966,10344500.0],["2018-07-30",13.6039,13.8457,13.6039,13.7871,13781200.0],["2018-07-31",13.8383,13.8676,13.5893,13.6332,12467000.0],["2018-08-01",13.6918,14.0215,13.6698,13.7944,14581000.0],["2018-08-02",13.7138,14.0581,13.6772,13.9702,11759500.0],["2018-08-03",13.9629,14.1167,13.9116,14.0215,10476500.0],["2018-08-06",14.0068,14.1094,13.8676,14.0068,10461900.0],["2018-08-07",14.0728,14.2413,14.0288,14.146,11555600.0],["2018-08-08",14.1827,14.2413,14.0581,14.19,8902400.0],["2018-08-09",14.1533,14.2413,14.0801,14.124,7004500.0],["2018-08-10",13.9629,14.0801,13.8969,14.0142,8846900.0],["2018-08-13",14.0142,14.1607,13.8823,13.8823,9497400.0],["2018-08-14",13.9043,14.124,13.9043,14.0654,10964900.0],["2018-08-15",13.9409,14.0361,13.8823,13.9702,10243200.0],["2018-08-16",14.0581,14.2779,14.0361,14.212,10024400.0],["2018-08-17",14.1826,14.2925,14.146,14.2779,10071100.0],["2018-08-20",14.2339,14.3145,14.1533,14.2706,8298700.0],["2018-08-21",14.2852,14.439,14.2266,14.3145,9948200.0],["2018-08-22",14.2559,14.3511,14.1973,14.3072,6141200.0],["2018-08-23",14.2706,14.2925,14.1094,14.168,5897000.0],["2018-08-24",14.2413,14.2486,14.0801,14.1094,7958500.0],["2018-08-27",14.1753,14.3658,14.146,14.2413,8804700.0],["2018-08-28",14.2925,14.3145,14.1607,14.2632,8124800.0],["2018-08-29",14.2779,14.3731,14.168,14.2999,9292200.0],["2018-08-30",14.2779,14.3072,14.1607,14.1753,8096700.0],["2018-08-31",14.1021,14.2999,14.0508,14.2559,7923500.0],["2018-09-04",14.2925,14.4244,14.2266,14.3878,8883300.0],["2018-09-05",14.3951,14.6442,14.3731,14.6002,10739500.0],["2018-09-06",14.5928,14.6297,14.4305,14.4453,8587600.0],["2018-09-07",14.6002,14.6076,14.4084,14.4674,8874100.0],["2018-09-10",14.5338,14.5412,14.3936,14.4158,6645600.0],["2018-09-11",14.4084,14.6002,14.3863,14.4969,8759200.0],["2018-09-12",14.46,14.5117,14.1207,14.128,11764500.0],["2018-09-13",14.2608,14.2756,13.8772,13.9215,14796500.0],["2018-09-14",13.951,14.069,13.9362,13.9953,11172100.0],["2018-09-17",13.9953,14.0764,13.8846,14.0026,16291000.0],["2018-09-18",13.9879,14.0174,13.8846,13.951,11182200.0],["2018-09-19",13.9731,14.2166,13.9436,14.1354,8512800.0],["2018-09-20",14.2313,14.4231,14.2092,14.3789,8848900.0],["2018-09-21",14.3863,14.4232,14.2756,14.342,14424400.0],["2018-09-24",14.3125,14.3863,14.1871,14.2313,8067000.0],["2018-09-25",14.3199,14.3494,14.1944,14.2018,7670800.0],["2018-09-26",14.2682,14.2904,13.951,13.9731,9266800.0],["2018-09-27",13.9436,13.951,13.6633,13.678,13998400.0],["2018-09-28",13.6116,13.7297,13.4936,13.5378,13617100.0],["2018-10-01",13.6116,13.6338,13.3387,13.3829,15586500.0],["2018-10-02",13.3977,13.5378,13.2944,13.3608,11908900.0],["2018-10-03",13.4493,13.6928,13.4346,13.6264,12179000.0],["2018-10-04",13.6854,13.9657,13.6559,13.7739,11839600.0],["2018-10-05",13.8477,13.8846,13.6116,13.678,8604000.0],["2018-10-08",13.6559,13.892,13.6116,13.7887,8363500.0],["2018-10-09",13.737,13.8182,13.6411,13.7149,8757100.0],["2018-10-10",13.6928,13.8477,13.4641,13.4788,12205900.0],["2018-10-11",13.3829,13.5157,13.0435,13.0878,15154200.0],["2018-10-12",13.2575,13.2796,12.505,12.7558,19965800.0],["2018-10-15",12.7558,12.8886,12.6599,12.6599,13905800.0],["2018-10-16",12.7116,12.7558,12.5124,12.7042,14614600.0],["2018-10-17",12.6599,12.9329,12.4902,12.7853,15434200.0],["2018-10-18",12.7484,12.9108,12.5271,12.5714,13042300.0],["2018-10-19",12.5419,12.7411,12.4165,12.4681,16990800.0],["2018-10-22",12.4976,12.5935,12.0771,12.0918,20725400.0],["2018-10-23",11.5902,12.1213,11.5902,12.0107,21101400.0],["2018-10-24",11.9664,11.9812,11.3762,11.4057,29458900.0],["2018-10-25",11.5238,12.0107,11.4574,11.8484,16413200.0],["2018-10-26",11.6861,11.9738,11.6197,11.8484,15845900.0],["2018-10-29",12.0402,12.3205,11.9812,12.1214,15731100.0],["2018-10-30",12.173,12.2468,11.8853,12.1877,20155600.0],["2018-10-31",12.3279,12.7263,12.3279,12.5197,21663900.0],["2018-11-01",12.5714,12.7411,12.5345,12.6968,13956400.0],["2018-11-02",12.8296,12.9624,12.5861,12.7337,10271500.0],["2018-11-05",12.7632,12.8739,12.6525,12.778,8068400.0],["2018-11-06",12.7484,13.014,12.7189,13.014,14261100.0],["2018-11-07",13.014,13.0583,12.6599,12.9255,13347800.0],["2018-11-08",12.8739,13.1911,12.8444,13.0362,10510200.0],["2018-11-09",13.0067,13.1173,12.6378,12.7189,17214000.0],["2018-11-12",12.7116,12.8148,12.4681,12.4902,13848600.0],["2018-11-13",12.5124,12.7116,12.446,12.4533,12300100.0],["2018-11-14",12.5419,12.623,11.9222,12.0771,16666000.0],["2018-11-15",11.9517,12.1877,11.8336,12.1361,16979800.0],["2018-11-16",12.0328,12.1066,11.8926,11.9517,17433000.0],["2018-11-19",11.959,12.0918,11.7525,11.9,18830200.0],["2018-11-20",11.782,11.8115,11.5385,11.6787,16370200.0],["2018-11-21",11.7598,11.8853,11.5459,11.6713,12623700.0],["2018-11-23",11.568,11.8189,11.4869,11.7746,17990100.0],["2018-11-26",11.9959,12.1287,11.8853,12.055,15245900.0],["2018-11-27",11.9738,12.1804,11.9222,11.9959,14286400.0],["2018-11-28",12.0328,12.1878,11.8484,12.1214,14888000.0],["2018-11-29",12.0181,12.0845,11.9,11.959,14182800.0],["2018-11-30",11.9443,12.2025,11.9222,12.1361,20201000.0],["2018-12-03",12.3796,12.4312,12.1361,12.2689,15801800.0],["2018-12-04",12.1951,12.2173,11.3688,11.5016,17607800.0],["2018-12-06",11.2932,11.39,11.0252,11.39,19708900.0],["2018-12-07",11.3825,11.5389,11.0326,11.0922,14311700.0],["2018-12-10",11.0177,11.0177,10.5487,10.7125,18644900.0],["2018-12-11",10.8391,10.9433,10.5115,10.5413,17283500.0],["2018-12-12",10.8316,10.8316,10.519,10.6157,11803900.0],["2018-12-13",10.6157,10.6306,10.184,10.2584,13554100.0],["2018-12-14",10.1393,10.3254,9.9755,10.0276,15312900.0],["2018-12-17",9.9011,10.2435,9.9011,9.9681,15430200.0],["2018-12-18",10.0053,10.2212,9.7671,9.849,13604800.0],["2018-12-19",9.8341,10.0128,9.4916,9.5586,21492100.0],["2018-12-20",9.4916,9.7671,9.4768,9.6108,20242600.0],["2018-12-21",9.5884,9.7894,9.5363,9.5735,31504500.0],["2018-12-24",9.4767,9.5735,9.3279,9.3576,7330100.0],["2018-12-26",9.3874,9.9681,9.2236,9.9681,16054400.0],["2018-12-27",9.8266,9.9457,9.5661,9.9457,13462400.0],["2018-12-28",9.983,10.1095,9.8713,9.9383,12257100.0],["2018-12-31",9.983,10.1021,9.8118,9.9606,10700600.0],["2019-01-02",9.7969,10.184,9.7596,10.1765,11301300.0],["2019-01-03",10.117,10.3329,10.0425,10.1616,12302100.0],["2019-01-04",10.3626,10.5636,10.2807,10.5339,16824000.0],["2019-01-07",10.5115,10.8837,10.4371,10.7125,10922400.0],["2019-01-08",10.8391,10.8689,10.5785,10.8242,10790100.0],["2019-01-09",10.8689,11.0252,10.7795,10.9433,8797500.0],["2019-01-10",10.9284,11.055,10.8391,10.9507,9324900.0],["2019-01-11",10.8986,11.0922,10.8093,11.0029,8807300.0],["2019-01-14",10.8986,11.2039,10.854,11.1369,8154500.0],["2019-01-15",11.0996,11.2485,10.9582,11.2485,14079000.0],["2019-01-16",11.3602,11.5314,11.2857,11.4644,12393700.0],["2019-01-17",11.39,11.6505,11.2783,11.6207,13514300.0],["2019-01-18",11.5389,11.7324,11.1369,11.6877,21818700.0],["2019-01-22",11.6059,11.7324,11.4942,11.6059,16134200.0],["2019-01-23",11.6505,11.7026,11.3453,11.4421,12494900.0],["2019-01-24",11.3751,11.6059,11.3527,11.5463,14425900.0],["2019-01-25",11.6729,11.7473,11.5463,11.6505,10185400.0],["2019-01-28",11.591,11.7101,11.5389,11.6729,9985400.0],["2019-01-29",11.6729,11.7696,11.5537,11.5612,12582200.0],["2019-01-30",11.5835,11.7026,11.4793,11.4867,11223900.0],["2019-01-31",11.4123,11.4942,11.1145,11.2932,19708300.0],["2019-02-01",11.3304,11.5389,11.2857,11.4123,12146600.0],["2019-02-04",11.4049,11.5612,11.3304,11.5165,8603500.0],["2019-02-05",11.5016,11.5537,11.3974,11.4719,7942700.0],["2019-02-06",11.4049,11.5389,11.3602,11.4719,7507700.0],["2019-02-07",11.8143,12.1046,11.4049,11.5463,32773500.0],["2019-02-08",11.524,11.591,11.3453,11.4942,12905900.0],["2019-02-11",11.5463,11.591,11.4346,11.4346,12148000.0],["2019-02-12",11.5537,11.6952,11.5016,11.5165,15124500.0],["2019-02-13",11.5686,11.6505,11.5091,11.6059,8964000.0],["2019-02-14",11.4867,11.6356,11.3751,11.5463,8650200.0],["2019-02-15",11.6952,11.9334,11.6282,11.9111,9929200.0],["2019-02-19",11.8664,12.06,11.8143,12.0153,9295800.0],["2019-02-20",11.9781,12.2163,11.9409,12.1791,9050800.0],["2019-02-21",12.2237,12.2237,12.0153,12.0972,8124400.0],["2019-02-22",12.127,12.1344,11.9706,12.0897,10314200.0],["2019-02-25",12.1716,12.3205,12.1567,12.1865,11865100.0],["2019-02-26",12.1121,12.2312,11.9855,12.06,10640500.0],["2019-02-27",12.0749,12.3801,12.0749,12.3354,21573900.0],["2019-02-28",12.3354,12.3503,12.1716,12.2089,14091000.0],["2019-03-01",12.328,12.4471,12.127,12.1419,14202800.0],["2019-03-04",12.1493,12.2982,11.9483,12.0302,11493800.0],["2019-03-05",12.0302,12.06,11.7771,11.993,12362200.0],["2019-03-06",11.9483,12.0153,11.7324,11.7399,13099400.0],["2019-03-07",11.6948,11.7098,11.4995,11.5821,11658000.0],["2019-03-08",11.4619,11.6572,11.4244,11.6197,8707700.0],["2019-03-11",11.6873,11.7774,11.5971,11.6948,6703400.0],["2019-03-12",11.7323,11.8525,11.6572,11.7323,11137500.0],["2019-03-13",11.7474,11.9427,11.7098,11.8751,8269700.0],["2019-03-14",11.8826,11.9877,11.845,11.86,7636700.0],["2019-03-15",11.8525,11.9652,11.815,11.8225,12812500.0],["2019-03-18",11.9276,12.0628,11.8751,11.9952,10486800.0],["2019-03-19",12.0854,12.1154,11.7173,11.7399,10237000.0],["2019-03-20",11.6798,11.7399,11.2291,11.2366,12457700.0],["2019-03-21",11.1915,11.1915,10.816,10.8385,26932400.0],["2019-03-22",10.7334,10.7334,10.0799,10.1625,29240100.0],["2019-03-25",10.2451,10.4029,10.0499,10.1625,18113100.0],["2019-03-26",10.2451,10.478,10.2226,10.463,21078900.0],["2019-03-27",10.4329,10.5606,10.3503,10.493,17025600.0],["2019-03-28",10.5306,10.6583,10.4254,10.6432,10337800.0],["2019-03-29",10.7859,10.816,10.5756,10.6282,11975600.0],["2019-04-01",10.7634,11.0563,10.7559,11.0188,15469300.0],["2019-04-02",11.0113,11.2216,10.9287,11.1465,12535600.0],["2019-04-03",11.3042,11.477,11.154,11.169,16022700.0],["2019-04-04",11.1315,11.3943,11.1089,11.3418,10009500.0],["2019-04-05",11.3793,11.4469,11.2516,11.3718,8871100.0],["2019-04-08",11.3042,11.5145,11.2967,11.4469,9973400.0],["2019-04-09",11.3493,11.3868,11.1915,11.2667,8770400.0],["2019-04-10",11.2667,11.3643,11.1315,11.3568,7455000.0],["2019-04-11",11.4169,11.5295,11.3117,11.4244,8237000.0],["2019-04-12",11.6122,11.7999,11.4544,11.7173,9762800.0],["2019-04-15",11.7549,11.7624,11.4394,11.4619,11748200.0],["2019-04-16",11.5521,11.7173,11.4019,11.6873,13591400.0],["2019-04-17",11.7549,11.86,11.6572,11.8375,13784800.0],["2019-04-18",11.9051,11.9051,11.3042,11.4544,24412300.0],["2019-04-22",11.4019,11.5145,11.3117,11.4469,15552400.0],["2019-04-23",11.3117,11.5746,11.1465,11.5446,23356700.0],["2019-04-24",11.4394,11.5896,11.2967,11.5521,18523700.0],["2019-04-25",11.4394,11.7549,11.4094,11.6197,11916600.0],["2019-04-26",11.6347,11.7173,11.5371,11.6798,8729600.0],["2019-04-29",11.7474,11.9502,11.7248,11.7774,8853100.0],["2019-04-30",11.815,11.8525,11.5746,11.6647,11317500.0],["2019-05-01",11.6948,11.7849,11.3493,11.3943,17403800.0],["2019-05-02",11.4169,11.6422,11.3943,11.5896,12809200.0],["2019-05-03",11.6272,11.7549,11.5746,11.7023,9322900.0],["2019-05-06",11.4319,11.6723,11.4094,11.5596,9871500.0],["2019-05-07",11.4319,11.4544,11.2817,11.3493,9399700.0],["2019-05-08",11.3042,11.3643,11.2141,11.2291,10188200.0],["2019-05-09",11.0563,11.2742,11.0113,11.2141,11749000.0],["2019-05-10",11.1465,11.3343,11.0563,11.3042,10096500.0],["2019-05-13",11.1239,11.1239,10.7559,10.7709,12062600.0],["2019-05-14",10.816,11.0113,10.7259,10.9211,12432300.0],["2019-05-15",10.7634,10.831,10.5606,10.7559,9969700.0],["2019-05-16",10.8911,11.0338,10.846,10.9061,8463400.0],["2019-05-17",10.7709,11.0113,10.7709,10.816,7831300.0],["2019-05-20",10.7935,10.9512,10.7859,10.8686,6674900.0],["2019-05-21",10.9211,11.0038,10.8911,10.9362,9834100.0],["2019-05-22",10.831,10.8986,10.7409,10.8235,6737500.0],["2019-05-23",10.6883,10.7183,10.478,10.5681,9739700.0],["2019-05-24",10.6207,10.7033,10.5531,10.6583,7565700.0],["2019-05-28",10.5982,10.6507,10.463,10.4705,11569300.0],["2019-05-29",10.3803,10.6733,10.3278,10.6282,15941900.0],["2019-05-30",10.6883,10.7484,10.4555,10.5606,17110600.0],["2019-05-31",10.3653,10.4855,10.2902,10.3879,12063600.0],["2019-06-03",10.3428,10.5831,10.2977,10.5005,9541300.0],["2019-06-04",10.6883,10.8085,10.6507,10.7634,13023800.0],["2019-06-05",10.7559,10.7859,10.493,10.6432,11370700.0],["2019-06-06",10.6356,10.7191,10.5219,10.6508,7472300.0],["2019-06-07",10.5977,10.6205,10.4384,10.5294,10667600.0],["2019-06-10",10.6736,10.8329,10.5977,10.6129,18697800.0],["2019-06-11",10.7494,11.0908,10.7115,10.977,19846500.0],["2019-06-12",10.9391,11.0225,10.757,10.8025,11328300.0],["2019-06-13",10.8556,11.0681,10.8556,10.9922,8375300.0],["2019-06-14",11.0074,11.106,10.8329,11.0681,8641100.0],["2019-06-17",11.0681,11.1363,10.8556,10.8784,6571700.0],["2019-06-18",10.8481,11.288,10.8025,11.2805,12792900.0],["2019-06-19",11.3487,11.4701,11.0074,11.0529,12878900.0],["2019-06-20",11.0984,11.1136,10.7722,11.0756,12600000.0],["2019-06-21",11.0377,11.2653,11.0377,11.0984,14843000.0],["2019-06-24",11.0681,11.2198,10.9922,11.0074,7547500.0],["2019-06-25",11.0301,11.0301,10.8177,10.9163,13636200.0],["2019-06-26",10.9694,11.0984,10.9315,10.9467,10209900.0],["2019-06-27",10.9998,11.1212,10.9922,11.0605,6418100.0],["2019-06-28",11.2653,11.3791,11.0225,11.3336,14479600.0],["2019-07-01",11.4018,11.5763,11.3412,11.4322,10021800.0],["2019-07-02",11.4246,11.546,11.197,11.2729,13826000.0],["2019-07-03",11.3336,11.4398,11.2729,11.4322,4881100.0],["2019-07-05",11.5384,11.7205,11.508,11.5384,6919800.0],["2019-07-08",11.4322,11.5536,11.4094,11.4777,7110700.0],["2019-07-09",11.3943,11.637,11.3563,11.6143,8772800.0],["2019-07-10",11.6142,11.6294,11.3943,11.4246,9594900.0],["2019-07-11",11.4094,11.5915,11.3412,11.5536,11462000.0],["2019-07-12",11.5611,11.5991,11.4398,11.546,8218200.0],["2019-07-15",11.5915,11.5915,11.3184,11.3639,7089700.0],["2019-07-16",11.3867,11.4474,11.2653,11.3336,9638300.0],["2019-07-17",11.2729,11.3108,11.1363,11.1591,13526600.0],["2019-07-18",11.1743,11.3563,11.1212,11.2198,14774500.0],["2019-07-19",11.3412,11.6749,11.3032,11.4777,20534300.0],["2019-07-22",11.5005,11.5536,11.4018,11.4701,12781900.0],["2019-07-23",11.4777,11.8115,11.4322,11.8115,14569400.0],["2019-07-24",11.766,12.1529,11.766,12.0998,10728600.0],["2019-07-25",12.077,12.2135,11.9177,11.9253,10658000.0],["2019-07-26",11.9632,12.1908,11.9101,12.168,8698200.0],["2019-07-29",12.1377,12.2439,11.9936,11.9936,9066700.0],["2019-07-30",11.8646,12.1908,11.8646,12.1756,9996100.0],["2019-07-31",12.1301,12.2363,12.0542,12.0846,24490700.0],["2019-08-01",12.0391,12.1149,11.5005,11.5536,21792800.0],["2019-08-02",11.546,11.6674,11.3639,11.6294,18300400.0],["2019-08-05",11.3336,11.3867,10.9315,11.0453,15374500.0],["2019-08-06",11.1515,11.2122,10.9163,11.1894,9397600.0],["2019-08-07",10.8556,11.0453,10.7191,10.9846,12902400.0],["2019-08-08",11.1212,11.2198,11.0377,11.1667,10346000.0],["2019-08-09",11.1136,11.197,10.9922,11.1287,10523200.0],["2019-08-12",10.9694,11.0074,10.8253,10.8481,9199400.0],["2019-08-13",10.7874,11.0756,10.6887,10.8253,15424800.0],["2019-08-14",10.537,10.537,10.2563,10.3626,15820300.0],["2019-08-15",10.4081,10.4688,10.2412,10.2943,14858700.0],["2019-08-16",10.4005,10.6963,10.4005,10.6888,10048800.0],["2019-08-19",10.8936,10.9239,10.7874,10.8177,10728500.0],["2019-08-20",10.7343,10.757,10.575,10.6205,9089700.0],["2019-08-21",10.757,10.7798,10.6281,10.7191,9295500.0],["2019-08-22",10.8101,10.8936,10.7494,10.8101,7886700.0],["2019-08-23",10.7191,10.9012,10.4157,10.4612,12282300.0],["2019-08-26",10.5674,10.6508,10.4763,10.6432,9585200.0],["2019-08-27",10.6963,10.7267,10.4308,10.5067,9413600.0],["2019-08-28",10.4308,10.7722,10.4308,10.6963,8031900.0],["2019-08-29",10.8177,11.0529,10.8101,10.977,11275200.0],["2019-08-30",11.0681,11.2274,11.0377,11.0908,10389800.0],["2019-09-03",10.9922,10.9922,10.7191,10.8177,11341900.0],["2019-09-04",10.9694,10.9998,10.8784,10.9543,8039500.0],["2019-09-05",11.1958,11.4719,11.1728,11.3569,10269400.0],["2019-09-06",11.3338,11.4949,11.3262,11.3875,8471500.0],["2019-09-09",11.5026,11.9703,11.4795,11.8476,15609900.0],["2019-09-10",11.9166,12.3154,11.8936,12.2771,16533900.0],["2019-09-11",12.2847,12.5148,12.07,12.4534,14678700.0],["2019-09-12",12.2924,12.5761,12.1237,12.4611,11308900.0],["2019-09-13",12.6528,12.7908,12.4994,12.5378,9920900.0],["2019-09-16",12.3537,12.6298,12.3537,12.6068,7587600.0],["2019-09-17",12.4841,12.5224,12.2694,12.4688,8389200.0],["2019-09-18",12.3537,12.6145,12.2924,12.5378,12906000.0],["2019-09-19",12.4994,12.5685,12.3537,12.3614,8220600.0],["2019-09-20",12.3998,12.4534,12.2234,12.2387,14487000.0],["2019-09-23",12.1084,12.3844,12.093,12.3077,6054900.0],["2019-09-24",12.2847,12.3307,12.07,12.1544,8465500.0],["2019-09-25",12.2004,12.3691,12.1544,12.3001,5653000.0],["2019-09-26",12.2617,12.3154,12.1697,12.185,6678000.0],["2019-09-27",12.2847,12.4918,12.162,12.2387,7700700.0],["2019-09-30",12.2541,12.3077,12.1237,12.1314,7161900.0],["2019-10-01",12.231,12.3307,11.7556,11.8323,11021400.0],["2019-10-02",11.7173,11.8016,11.5562,11.6252,8322800.0],["2019-10-03",11.5639,11.6866,11.3262,11.6789,11667000.0],["2019-10-04",11.6866,11.817,11.5792,11.8016,9279700.0],["2019-10-07",11.8016,11.955,11.7403,11.7939,6924500.0],["2019-10-08",11.5562,11.6022,11.4105,11.4182,10580000.0],["2019-10-09",11.5256,11.5332,11.3569,11.4335,10402800.0],["2019-10-10",11.5256,11.6713,11.4949,11.5869,10244000.0],["2019-10-11",11.8783,12.001,11.817,11.8323,9809600.0],["2019-10-14",11.7249,11.8476,11.6866,11.8016,6940100.0],["2019-10-15",11.8553,12.0623,11.7786,11.9703,8491300.0],["2019-10-16",12.024,12.1084,11.8783,11.909,7695000.0],["2019-10-17",12.0163,12.0317,11.8476,11.9166,7941700.0],["2019-10-18",11.9166,12.1544,11.8783,12.093,14813500.0],["2019-10-21",12.231,12.3691,12.231,12.3231,8952200.0],["2019-10-22",12.1084,12.6375,11.7786,12.4381,18679000.0],["2019-10-23",12.4151,12.5378,12.3307,12.4841,7876300.0],["2019-10-24",12.4918,12.5378,12.3231,12.4074,6594900.0],["2019-10-25",12.3691,12.5915,12.3614,12.5761,6814900.0],["2019-10-28",12.6835,12.8445,12.5685,12.6681,9964300.0],["2019-10-29",12.5838,12.7295,12.5761,12.6298,8535800.0],["2019-10-30",12.5991,12.5991,12.3844,12.4764,7243400.0],["2019-10-31",12.3691,12.4764,12.139,12.3461,8206100.0],["2019-11-01",12.5071,12.6911,12.4228,12.6911,8110600.0],["2019-11-04",12.7755,13.0362,12.7755,13.0286,10327100.0],["2019-11-05",13.0592,13.3046,13.0592,13.1896,8383600.0],["2019-11-06",13.0746,13.1896,12.9672,13.0822,7188100.0],["2019-11-07",13.2279,13.2739,12.9519,12.9672,14247800.0],["2019-11-08",12.9519,12.9979,12.8599,12.9442,6690700.0],["2019-11-11",12.7755,12.9135,12.7755,12.8599,7260500.0],["2019-11-12",12.7908,12.9365,12.7065,12.7985,10035500.0],["2019-11-13",12.6145,12.6758,12.4994,12.5838,7586000.0],["2019-11-14",12.5378,12.6298,12.4688,12.6068,8075300.0],["2019-11-15",12.6758,12.7602,12.6375,12.6681,8153100.0],["2019-11-18",12.6528,12.7142,12.5761,12.7142,9655100.0],["2019-11-19",12.7602,12.8062,12.6145,12.6681,5927000.0],["2019-11-20",12.6145,12.7065,12.4688,12.5838,7018500.0],["2019-11-21",12.6605,12.6911,12.4918,12.6451,6462800.0],["2019-11-22",12.7142,12.8829,12.6835,12.7832,5918400.0],["2019-11-25",12.8062,12.9135,12.7525,12.9135,7250700.0],["2019-11-26",12.8445,12.8905,12.7218,12.7218,8049800.0],["2019-11-27",12.8062,12.8752,12.7602,12.8368,5238300.0],["2019-11-29",12.8522,12.8752,12.7525,12.7602,3348200.0],["2019-12-02",12.8138,12.9059,12.7065,12.7372,7290700.0],["2019-12-03",12.5224,12.6298,12.3461,12.5915,9932300.0],["2019-12-04",12.6605,12.8675,12.6145,12.7908,9094700.0],["2019-12-05",12.8721,12.9573,12.8334,12.9108,11004900.0],["2019-12-06",13.1043,13.2204,13.0734,13.1895,9920000.0],["2019-12-09",13.143,13.2746,13.1198,13.2127,8621800.0],["2019-12-10",13.1895,13.2901,13.1275,13.1585,9382000.0],["2019-12-11",13.1353,13.2514,13.0347,13.0347,8461300.0],["2019-12-12",13.0579,13.5068,13.0424,13.4836,10356800.0],["2019-12-13",13.4526,13.5378,13.1972,13.2901,8754400.0],["2019-12-16",13.4991,13.5765,13.3288,13.3443,9052200.0],["2019-12-17",13.3752,13.4913,13.3133,13.4913,9671600.0],["2019-12-18",13.5455,13.561,13.3984,13.4139,10374500.0],["2019-12-19",13.4139,13.4604,13.3056,13.3907,7615400.0],["2019-12-20",13.4604,13.5068,13.3133,13.352,17360800.0],["2019-12-23",13.3675,13.3752,13.2436,13.2901,7879600.0],["2019-12-24",13.3056,13.3288,13.2436,13.3133,3147700.0],["2019-12-26",13.3365,13.3752,13.2823,13.3597,4234100.0],["2019-12-27",13.4139,13.4139,13.2282,13.2823,6065200.0],["2019-12-30",13.3675,13.3907,13.2282,13.2514,5555800.0],["2019-12-31",13.2669,13.3288,13.2049,13.2823,6545100.0],["2020-01-02",13.3597,13.3907,13.1662,13.2282,8972200.0],["2020-01-03",13.0192,13.0656,12.8721,12.9805,8382600.0],["2020-01-06",12.8257,12.8489,12.725,12.8334,7579200.0],["2020-01-07",12.7715,12.7947,12.6012,12.6554,9229600.0],["2020-01-08",12.6709,12.8334,12.6554,12.7328,7741800.0],["2020-01-09",12.8334,12.8334,12.725,12.8102,7596500.0],["2020-01-10",12.8102,12.8334,12.6089,12.6554,6160400.0],["2020-01-13",12.6941,12.7328,12.6167,12.725,6571100.0],["2020-01-14",12.725,12.8411,12.6941,12.7637,10616300.0],["2020-01-15",12.6244,12.7173,12.5238,12.6244,12849500.0],["2020-01-16",12.7173,12.9031,12.6863,12.8876,14894600.0],["2020-01-17",12.9263,12.965,12.5393,12.6863,17323400.0],["2020-01-21",12.6089,12.6786,12.4774,12.578,10804400.0],["2020-01-22",12.6322,12.6322,12.5238,12.5548,8446500.0],["2020-01-23",12.5006,12.5393,12.3458,12.5161,7058400.0],["2020-01-24",12.4851,12.5161,12.0671,12.1677,6501900.0],["2020-01-27",11.8891,12.0362,11.8581,11.9588,13732500.0],["2020-01-28",12.0516,12.191,11.9665,12.0207,10869700.0],["2020-01-29",12.0516,12.1368,11.8891,11.9201,8072400.0],["2020-01-30",11.7885,12.1213,11.7033,12.0826,13677100.0],["2020-01-31",11.9201,12.0671,11.8891,12.0516,24895900.0],["2020-02-03",12.16,12.3458,12.1445,12.2761,11277300.0],["2020-02-04",12.4619,12.6244,12.4,12.5857,18884900.0],["2020-02-05",12.725,12.9108,12.6786,12.8257,8967100.0],["2020-02-06",12.9418,12.9805,12.6322,12.6554,10912400.0],["2020-02-07",12.5548,12.6476,12.5083,12.6322,6312700.0],["2020-02-10",12.578,12.6167,12.4851,12.6012,8848600.0],["2020-02-11",12.6554,12.8411,12.6322,12.7018,6629600.0],["2020-02-12",12.8024,12.934,12.6631,12.7483,5081900.0],["2020-02-13",12.6863,12.8566,12.6244,12.8489,4604400.0],["2020-02-14",12.8102,12.8334,12.7096,12.8024,5911600.0],["2020-02-18",12.7096,12.787,12.4928,12.6244,9830000.0],["2020-02-19",12.7018,12.756,12.6476,12.7173,5140500.0],["2020-02-20",12.6476,12.9186,12.6476,12.8024,9131300.0],["2020-02-21",12.7096,12.7328,12.5238,12.6399,12312700.0],["2020-02-24",12.1832,12.3071,12.16,12.1755,10858700.0],["2020-02-25",12.1755,12.1987,11.3782,11.4479,15818400.0],["2020-02-26",11.564,11.7265,11.2621,11.2853,11377700.0],["2020-02-27",10.9835,11.2234,10.6739,10.7203,15071800.0],["2020-02-28",10.4184,10.728,10.194,10.4649,28618400.0],["2020-03-02",10.55,11.2466,10.372,11.2312,23705400.0],["2020-03-03",11.1847,11.4324,10.8132,10.9061,32399400.0],["2020-03-04",11.0531,11.3163,10.8751,11.2621,20535200.0],["2020-03-05",10.8201,11.0313,10.7106,10.8044,24354300.0],["2020-03-06",10.2255,10.5932,9.9595,10.1551,21487800.0],["2020-03-09",8.9581,9.1537,8.0192,8.1914,23502700.0],["2020-03-10",8.6373,9.005,8.2226,8.9737,17013400.0],["2020-03-11",8.6451,8.8016,8.1679,8.3635,25918700.0],["2020-03-12",7.6515,8.1209,7.1977,7.4012,18790100.0],["2020-03-13",8.1209,8.2774,7.495,7.808,28002000.0],["2020-03-16",6.6657,6.8613,6.3606,6.5014,20294300.0],["2020-03-17",6.6266,7.2525,6.1963,6.9474,23497600.0],["2020-03-18",6.478,6.8066,5.7034,5.7582,18007800.0],["2020-03-19",5.68,6.6188,5.4296,6.478,15534000.0],["2020-03-20",6.5719,6.8535,6.1572,6.4623,23045600.0],["2020-03-23",6.3606,6.5327,5.946,6.0398,17459500.0],["2020-03-24",6.5014,7.0804,6.3997,6.9239,15558100.0],["2020-03-25",7.0804,7.1977,6.6736,6.83,18087500.0],["2020-03-26",6.9239,7.8002,6.9005,7.7063,17779900.0],["2020-03-27",7.229,7.9019,7.2134,7.5655,12732600.0],["2020-03-30",7.4638,7.5968,7.1508,7.4325,11634200.0],["2020-03-31",7.3307,7.3933,6.9239,7.0178,15360200.0],["2020-04-01",6.5406,6.7596,6.3059,6.4936,14045200.0],["2020-04-02",6.3919,6.8379,6.2824,6.564,14036000.0],["2020-04-03",6.5406,6.6032,6.1807,6.3137,14772800.0],["2020-04-06",6.7362,7.0256,6.5719,6.9474,15990700.0],["2020-04-07",7.5655,7.7689,7.2916,7.3464,14330800.0],["2020-04-08",7.4794,7.9879,7.4559,7.9097,10880200.0],["2020-04-09",8.2148,8.7781,8.1835,8.6138,16772700.0],["2020-04-13",8.6138,8.6608,8.1209,8.3478,11637000.0],["2020-04-14",8.4886,8.5904,7.7376,7.9175,16539500.0],["2020-04-15",7.4246,7.5498,7.2447,7.2682,13275000.0],["2020-04-16",7.2134,7.2369,6.8457,6.9239,15716100.0],["2020-04-17",7.0491,7.5968,6.8613,7.4481,16877000.0],["2020-04-20",7.2056,7.628,6.9709,7.3542,11453000.0],["2020-04-21",7.0647,7.2682,6.8692,6.9474,15522000.0],["2020-04-22",7.1586,7.276,7.0569,7.1117,11047700.0],["2020-04-23",7.1899,7.4481,7.1665,7.3699,12417400.0],["2020-04-24",7.4481,7.8236,7.3542,7.6593,16855700.0],["2020-04-27",7.7454,8.2774,7.5889,8.1992,14233000.0],["2020-04-28",8.606,8.7547,8.2931,8.3635,11182800.0],["2020-04-29",8.7547,8.9659,8.6138,8.8094,11712000.0],["2020-04-30",8.4965,8.5982,8.2539,8.4104,9886400.0],["2020-05-01",8.1288,8.1601,7.8549,7.9566,6817500.0],["2020-05-04",7.7689,7.9723,7.6593,7.9488,6483200.0],["2020-05-05",8.1835,8.2774,7.7689,7.808,8155700.0],["2020-05-06",7.9175,7.9879,7.5263,7.5498,8734600.0],["2020-05-07",7.675,7.9645,7.6437,7.7063,9976700.0],["2020-05-08",7.9566,8.1209,7.8315,8.074,7561600.0],["2020-05-11",7.9332,7.9332,7.5576,7.675,10962000.0],["2020-05-12",7.7532,7.8549,7.2916,7.2916,10209900.0],["2020-05-13",7.229,7.276,6.8222,6.9787,14005600.0],["2020-05-14",6.7518,7.4168,6.5797,7.3073,16513000.0],["2020-05-15",7.1977,7.3307,7.0491,7.1899,9178000.0],["2020-05-18",7.5811,7.9097,7.5263,7.8471,10766400.0],["2020-05-19",7.7219,7.8471,7.5029,7.542,9639400.0],["2020-05-20",7.7141,7.9175,7.6985,7.8628,9019100.0],["2020-05-21",7.8236,8.0427,7.7532,7.7767,7991500.0],["2020-05-22",7.808,7.9332,7.6359,7.7845,6788200.0],["2020-05-26",8.207,8.7547,8.1522,8.5747,13327600.0],["2020-05-27",9.0832,9.3884,8.8798,9.3727,15820400.0],["2020-05-28",9.5135,9.5605,8.9581,8.9972,12227400.0],["2020-05-29",8.7625,8.9972,8.6686,8.8485,19646300.0],["2020-06-01",8.8798,9.0989,8.8094,8.9815,8730400.0],["2020-06-02",9.1615,9.3492,9.0363,9.1537,10844500.0],["2020-06-03",9.4666,9.7717,9.3884,9.6309,11358900.0],["2020-06-04",9.619,10.245,9.4843,10.245,14367300.0],["2020-06-05",11.0928,11.2909,10.443,10.5619,14606200.0],["2020-06-08",10.9185,11.0769,10.6887,10.966,8903500.0],["2020-06-09",10.4747,10.8075,10.3242,10.6649,10772500.0],["2020-06-10",10.5064,10.554,9.9993,10.031,11739000.0],["2020-06-11",9.207,9.5636,8.9772,9.0327,11101700.0],["2020-06-12",9.6269,9.6269,9.0248,9.4289,11041600.0],["2020-06-15",9.0485,9.7379,8.9455,9.6349,12572500.0],["2020-06-16",10.2133,10.2608,9.6903,9.9676,11065700.0],["2020-06-17",10.031,10.0944,9.7537,9.7933,9980800.0],["2020-06-18",9.6428,10.0627,9.5635,9.7933,9730400.0],["2020-06-19",10.0231,10.0231,9.4447,9.5081,51155600.0],["2020-06-22",9.4447,9.7379,9.3734,9.5715,7723000.0],["2020-06-23",9.7933,9.8884,9.5002,9.516,9601000.0],["2020-06-24",9.3496,9.3892,8.9297,8.9376,9605400.0],["2020-06-25",8.8742,9.2625,8.8267,9.2308,10895300.0],["2020-06-26",8.9534,9.0089,8.3988,8.4384,14589700.0],["2020-06-29",8.6207,8.7712,8.4701,8.6048,9390100.0],["2020-06-30",8.5177,8.8901,8.4939,8.8108,14251800.0],["2020-07-01",8.795,8.8742,8.3513,8.4226,12519300.0],["2020-07-02",8.6524,8.8346,8.3433,8.3988,13439800.0],["2020-07-06",8.5969,8.7871,8.3909,8.5573,9382800.0],["2020-07-07",8.4305,8.4622,8.169,8.1849,9078700.0],["2020-07-08",8.1611,8.3117,8.0106,8.1928,9510300.0],["2020-07-09",8.1532,8.2087,7.757,7.7887,10371200.0],["2020-07-10",7.7887,8.169,7.7649,8.1532,10660900.0],["2020-07-13",8.3275,8.4226,8.0423,8.3037,9936600.0],["2020-07-14",8.2483,8.2958,7.9789,8.0898,10079800.0],["2020-07-15",8.3671,8.5335,8.2483,8.5018,9049800.0],["2020-07-16",8.3909,8.7078,8.3196,8.5573,9137100.0],["2020-07-17",8.4384,8.4701,8.1373,8.177,17500000.0],["2020-07-20",8.0819,8.2641,8.0581,8.1056,8707400.0],["2020-07-21",8.1928,8.6127,8.1928,8.5573,10967500.0],["2020-07-22",8.4622,8.6286,8.4305,8.5573,9561900.0],["2020-07-23",8.5018,8.8108,8.4939,8.7474,6922700.0],["2020-07-24",8.795,8.8821,8.6048,8.6524,6263400.0],["2020-07-27",8.5652,8.5731,8.3671,8.4067,9275100.0],["2020-07-28",8.3513,8.4543,8.3117,8.3513,9091200.0],["2020-07-29",8.3433,8.7474,8.28,8.7474,9914100.0],["2020-07-30",8.4305,8.5256,8.28,8.5177,5713900.0],["2020-07-31",8.478,8.6048,8.375,8.6048,11041700.0],["2020-08-03",8.6127,8.6682,8.4701,8.5256,6465600.0],["2020-08-04",8.5256,8.589,8.4463,8.478,6312900.0],["2020-08-05",8.6048,8.6999,8.5573,8.6603,5624900.0],["2020-08-06",8.5969,8.692,8.5097,8.589,6168500.0],["2020-08-07",8.486,8.9297,8.4622,8.9218,7677400.0],["2020-08-10",8.9376,9.2466,8.9297,9.1119,6380000.0],["2020-08-11",9.3892,9.7537,9.3892,9.4526,10987100.0],["2020-08-12",9.6507,9.7537,9.1119,9.4447,11644900.0],["2020-08-13",9.2625,9.3021,9.1515,9.207,6540500.0],["2020-08-14",9.1119,9.4289,9.0881,9.3258,5124500.0],["2020-08-17",9.207,9.3179,9.1119,9.2466,9335600.0],["2020-08-18",9.2466,9.2466,8.9772,9.0089,5079600.0],["2020-08-19",8.9931,9.1753,8.9297,9.0485,5046900.0],["2020-08-20",8.9138,8.9534,8.7712,8.7791,5384600.0],["2020-08-21",8.7395,8.8346,8.6365,8.692,5334400.0],["2020-08-24",8.7871,9.1436,8.7157,9.1436,5806100.0],["2020-08-25",9.3021,9.4289,9.1198,9.2545,8049800.0],["2020-08-26",9.2149,9.2545,9.0089,9.0168,5936500.0],["2020-08-27",9.0327,9.3179,9.0089,9.2704,6175600.0],["2020-08-28",9.31,9.3417,9.2149,9.2783,4964800.0],["2020-08-31",9.2862,9.2942,9.1357,9.1595,7327600.0],["2020-09-01",9.0723,9.2862,9.0089,9.2149,5897400.0],["2020-09-02",9.1674,9.3813,9.1119,9.3417,6862800.0],["2020-09-03",9.4501,9.7231,9.2092,9.2574,7846700.0],["2020-09-04",9.5063,9.6267,9.2494,9.4742,6025100.0],["2020-09-08",9.2975,9.3457,9.0567,9.1289,7351300.0],["2020-09-09",9.2172,9.2734,9.0968,9.2012,6218900.0],["2020-09-10",9.2815,9.4661,9.0165,9.0246,6968100.0],["2020-09-11",9.0486,9.2895,8.9924,9.2494,6161100.0],["2020-09-14",9.3457,9.699,9.3056,9.6829,6420700.0],["2020-09-15",9.7311,9.7472,9.4421,9.6187,7992800.0],["2020-09-16",9.6187,9.8917,9.5545,9.707,8277100.0],["2020-09-17",9.5545,9.7311,9.5063,9.6588,8007100.0],["2020-09-18",9.5705,9.6829,9.4822,9.5625,12367600.0],["2020-09-21",9.2494,9.434,8.9764,9.0808,8490600.0],["2020-09-22",9.0727,9.2092,8.8158,8.864,8993700.0],["2020-09-23",8.9121,9.1209,8.6231,8.6311,7301300.0],["2020-09-24",8.6793,8.864,8.5187,8.6392,6390500.0],["2020-09-25",8.5589,8.872,8.5107,8.8319,6619100.0],["2020-09-28",9.0727,9.2574,9.0165,9.2413,9044400.0],["2020-09-29",9.161,9.2895,8.9844,9.1289,7784100.0],["2020-09-30",9.2092,9.4019,9.1129,9.2574,9507000.0],["2020-10-01",9.2654,9.3618,9.137,9.2574,7672700.0],["2020-10-02",9.1048,9.6588,9.0727,9.5946,8072300.0],["2020-10-05",9.7311,10.1004,9.715,10.0924,8103500.0],["2020-10-06",10.253,10.4376,9.8917,9.9479,9982500.0],["2020-10-07",10.1245,10.3814,10.0683,10.2048,7868600.0],["2020-10-08",10.3012,10.4778,10.1727,10.4698,10066200.0],["2020-10-09",10.4858,10.542,10.1968,10.269,6694500.0],["2020-10-12",10.261,10.4216,10.2128,10.3975,5145200.0],["2020-10-13",10.3493,10.3574,9.9961,10.0282,6629100.0],["2020-10-14",10.0282,10.1085,9.8355,9.8355,7819800.0],["2020-10-15",9.7472,10.1165,9.715,10.0683,7103800.0],["2020-10-16",10.0683,10.1326,9.8515,10.0121,6503400.0],["2020-10-19",10.1165,10.1486,9.8917,9.9077,6513300.0],["2020-10-20",10.2369,10.7347,10.1807,10.3895,16365500.0],["2020-10-21",10.3975,10.542,10.2209,10.269,9093300.0],["2020-10-22",10.2931,11.096,10.2289,11.08,15865600.0],["2020-10-23",11.1843,11.2727,10.9274,11.0639,9295300.0],["2020-10-26",10.9114,10.9354,10.6544,10.7187,9455600.0],["2020-10-27",10.6865,10.6946,10.3574,10.3574,8385100.0],["2020-10-28",10.1406,10.3895,10.1085,10.2209,9612100.0],["2020-10-29",10.1486,10.6946,10.0523,10.5982,8177400.0],["2020-10-30",10.5581,10.7187,10.4376,10.6785,7247900.0],["2020-11-02",10.8712,11.08,10.6143,11.0478,7507400.0],["2020-11-03",11.2887,11.361,11.1281,11.2646,8472900.0],["2020-11-04",10.9354,10.9354,10.3493,10.542,10892800.0],["2020-11-05",10.5741,11.2245,10.5741,10.9836,10522900.0],["2020-11-06",10.9595,11.0157,10.4216,10.4778,10748100.0],["2020-11-09",11.4332,12.5252,11.4252,12.2201,22576700.0],["2020-11-10",12.3566,12.4047,12.0434,12.2281,10973000.0],["2020-11-11",12.2522,12.2763,11.7544,11.9391,8738700.0],["2020-11-12",11.6821,11.8267,11.3931,11.5778,8837100.0],["2020-11-13",11.7223,12.0194,11.6982,11.9631,6048300.0],["2020-11-16",12.5011,12.6777,12.3405,12.5332,9783800.0],["2020-11-17",12.3004,12.5653,12.188,12.5412,9589100.0],["2020-11-18",12.5894,12.75,12.3485,12.3726,7031300.0],["2020-11-19",12.2602,12.4288,12.0675,12.4128,5775800.0],["2020-11-20",12.2843,12.3004,12.0274,12.1318,6150000.0],["2020-11-23",12.3325,12.477,12.2683,12.3566,5890300.0],["2020-11-24",12.766,13.031,12.5814,12.9186,12374000.0],["2020-11-25",12.75,12.758,12.5332,12.6456,6104400.0],["2020-11-27",12.6456,12.8062,12.4449,12.5412,3711100.0],["2020-11-30",12.8062,12.8142,12.2361,12.2602,12087700.0],["2020-12-01",12.5974,12.8865,12.5252,12.742,8931100.0],["2020-12-02",12.6296,13.0149,12.5332,12.9828,9168800.0],["2020-12-03",13.0031,13.0842,12.8085,12.995,14249700.0],["2020-12-04",13.1166,13.2544,12.9707,13.1085,16112100.0],["2020-12-07",13.0598,13.0761,12.8491,12.9463,7397600.0],["2020-12-08",12.8653,13.0517,12.7842,12.9301,8927000.0],["2020-12-09",13.0355,13.0598,12.7437,12.8653,9757800.0],["2020-12-10",12.7518,12.8815,12.6464,12.8491,10552500.0],["2020-12-11",12.6383,12.6869,12.4518,12.5978,8628300.0],["2020-12-14",12.8247,12.8247,12.2167,12.2816,8948800.0],["2020-12-15",12.3951,12.4924,12.2249,12.4681,8566800.0],["2020-12-16",12.4843,12.6707,12.4275,12.6464,9109200.0],["2020-12-17",12.6545,12.6707,12.3951,12.614,10842000.0],["2020-12-18",12.5978,12.6626,12.2411,12.3708,15145100.0],["2020-12-21",12.4599,12.7437,12.2897,12.5978,10235700.0],["2020-12-22",12.6545,12.695,12.5005,12.5086,6277600.0],["2020-12-23",12.614,13.0355,12.5815,12.922,5870900.0],["2020-12-24",12.9788,12.9869,12.7194,12.9301,2588200.0],["2020-12-28",13.0436,13.1328,12.8977,12.9382,4884100.0],["2020-12-29",12.9707,12.9707,12.7275,12.768,4173000.0],["2020-12-30",12.8085,12.9707,12.8004,12.9139,3726300.0],["2020-12-31",12.8896,13.0842,12.7842,13.068,4764700.0],["2021-01-04",13.1895,13.2058,12.7437,12.9301,7872800.0],["2021-01-05",12.9463,13.3193,12.9058,13.1733,7444800.0],["2021-01-06",13.5381,14.1786,13.5381,13.984,13449500.0],["2021-01-07",14.1542,14.5353,14.138,14.3164,9326900.0],["2021-01-08",14.3731,14.3812,13.9516,14.2434,7526900.0],["2021-01-11",14.0651,14.5353,13.911,14.4947,9390700.0],["2021-01-12",14.592,14.8595,14.4137,14.8028,7801600.0],["2021-01-13",14.7136,14.7947,14.4704,14.7217,8682400.0],["2021-01-14",14.8595,15.1676,14.7379,15.1189,7244000.0],["2021-01-15",14.8433,14.9892,14.6487,14.7785,9273200.0],["2021-01-19",14.8514,14.9568,14.6244,14.9325,9750100.0],["2021-01-20",14.8838,14.9163,14.5758,14.7136,7854900.0],["2021-01-21",14.6893,14.7785,14.3002,14.4218,8286100.0],["2021-01-22",14.4542,14.7703,14.2758,14.3812,7702600.0],["2021-01-25",14.1542,14.4218,13.9435,14.365,9305300.0],["2021-01-26",14.5434,14.6163,14.3245,14.3893,8197400.0],["2021-01-27",13.9921,14.3083,13.8705,13.9029,10037100.0],["2021-01-28",14.0732,14.3731,13.9678,14.2758,10431800.0],["2021-01-29",14.2272,14.3569,13.6922,13.7894,11010100.0],["2021-02-01",13.9921,14.0651,13.7327,14.0407,6484600.0],["2021-02-02",14.2434,14.5353,14.0975,14.3974,6677900.0],["2021-02-03",14.3893,14.8757,14.3488,14.8676,8066500.0],["2021-02-04",14.9487,15.4999,14.9082,15.3865,8473600.0],["2021-02-05",15.5486,15.6053,15.3216,15.3459,6505300.0],["2021-02-08",15.427,15.8485,15.4027,15.8404,6693600.0],["2021-02-09",15.7513,15.8566,15.6053,15.8485,6400900.0],["2021-02-10",15.9053,16.0512,15.6945,15.7918,7591600.0],["2021-02-11",15.7675,15.8972,15.3946,15.6783,5560500.0],["2021-02-12",15.654,16.0431,15.5972,15.8566,5460400.0],["2021-02-16",16.0593,16.4728,16.0269,16.3917,8479400.0],["2021-02-17",16.3268,16.5943,16.1242,16.2295,6377100.0],["2021-02-18",16.035,16.1242,15.735,15.9377,6136700.0],["2021-02-19",16.0512,16.5538,16.0512,16.5133,8363400.0],["2021-02-22",16.4484,16.9916,16.4403,16.7889,11219100.0],["2021-02-23",16.951,17.251,16.8051,17.2348,12472000.0],["2021-02-24",17.2834,18.0941,17.2834,18.0049,11766600.0],["2021-02-25",18.2643,18.3292,17.2105,17.2834,11435000.0],["2021-02-26",17.1051,17.251,16.6106,16.7241,12723700.0],["2021-03-01",17.1294,17.405,17.0645,17.2834,7944800.0],["2021-03-02",17.2834,17.3726,17.0889,17.1132,7403500.0],["2021-03-03",17.3483,17.6077,17.0078,17.0159,11910000.0],["2021-03-04",16.9873,17.1833,16.2278,16.5463,16952500.0],["2021-03-05",16.9301,17.1098,16.1379,17.0771,15265900.0],["2021-03-08",17.314,17.8448,17.0935,17.412,13417600.0],["2021-03-09",17.1915,17.4283,16.7586,17.167,9513300.0],["2021-03-10",17.1833,17.5835,17.0853,17.5672,8383100.0],["2021-03-11",17.461,17.7223,17.3467,17.51,6163600.0],["2021-03-12",17.755,17.902,17.5998,17.853,7792600.0],["2021-03-15",17.7142,17.7795,17.3793,17.5263,10244700.0],["2021-03-16",17.3793,17.4038,16.922,17.1017,11756600.0],["2021-03-17",17.3058,17.51,17.069,17.3058,9633900.0],["2021-03-18",17.6162,18.1307,17.4692,17.5263,10846900.0],["2021-03-19",17.167,17.5018,16.8076,17.216,35973000.0],["2021-03-22",17.0935,17.118,16.5626,16.6933,9712400.0],["2021-03-23",16.5136,16.7505,16.2768,16.383,9890500.0],["2021-03-24",16.6198,16.8648,16.2686,16.2686,7892600.0],["2021-03-25",16.2523,17.0118,16.0563,16.9546,7907200.0],["2021-03-26",17.216,17.265,16.8403,17.1507,6685400.0],["2021-03-29",16.8566,16.8893,16.383,16.5953,7028900.0],["2021-03-30",16.8403,17.2323,16.8158,17.0771,7129800.0],["2021-03-31",17.0281,17.216,16.8485,16.873,9146800.0],["2021-04-01",16.8566,17.2405,16.8158,17.1997,8297600.0],["2021-04-05",17.4202,17.5508,17.0526,17.1425,8978200.0],["2021-04-06",17.0853,17.2977,17.02,17.216,6360600.0],["2021-04-07",17.1915,17.3548,17.1098,17.2487,4987000.0],["2021-04-08",17.167,17.2405,16.8321,17.1915,5412400.0],["2021-04-09",17.3548,17.412,17.1425,17.3385,6675600.0],["2021-04-12",17.5182,17.559,17.3385,17.4937,6555800.0],["2021-04-13",17.363,17.3957,16.9056,17.02,9252700.0],["2021-04-14",16.971,17.4937,16.9301,17.3385,9291900.0],["2021-04-15",17.3385,17.363,16.7831,17.1262,9283100.0],["2021-04-16",17.3548,17.4447,17.167,17.314,5956700.0],["2021-04-19",17.314,17.4038,17.0363,17.069,6321600.0],["2021-04-20",16.9138,17.0036,16.2441,16.334,9068200.0],["2021-04-21",16.1869,16.7913,16.0971,16.7831,6896300.0],["2021-04-22",16.9138,16.9628,16.5463,16.5708,8567600.0],["2021-04-23",15.5908,16.9465,15.5908,16.8485,11971500.0],["2021-04-26",16.9873,17.4283,16.9383,17.2405,8653800.0],["2021-04-27",17.3222,17.4038,17.118,17.3385,6626000.0],["2021-04-28",17.3957,17.5835,17.363,17.4855,7530100.0],["2021-04-29",17.7142,17.9429,17.6162,17.9265,7674500.0],["2021-04-30",17.7142,18.0327,17.6488,17.804,8753100.0],["2021-05-03",18.0164,18.1144,17.6162,17.804,6154100.0],["2021-05-04",17.6897,18.245,17.5345,18.2287,8167200.0],["2021-05-05",18.2532,18.5717,18.049,18.3675,5449500.0],["2021-05-06",18.4574,18.539,18.1715,18.5227,5657300.0],["2021-05-07",18.147,18.7105,18.1144,18.6942,5183900.0],["2021-05-10",18.8657,18.9964,18.4982,18.4982,6131500.0],["2021-05-11",18.343,18.784,18.1552,18.3267,7200300.0],["2021-05-12",18.5472,18.6452,17.8285,17.8775,6789700.0],["2021-05-13",17.8122,18.5554,17.7632,18.4247,7776900.0],["2021-05-14",18.4737,19.0372,18.4574,18.9882,8138400.0],["2021-05-17",18.8821,19.1352,18.7595,19.1107,6069400.0],["2021-05-18",19.1026,19.2006,18.6615,18.686,6208600.0],["2021-05-19",18.4574,18.539,18.1144,18.5145,5702900.0],["2021-05-20",18.4819,18.588,18.2205,18.392,4270500.0],["2021-05-21",18.5145,18.8085,18.4492,18.588,6461900.0],["2021-05-24",18.686,18.7841,18.539,18.6779,4063600.0],["2021-05-25",18.7105,18.9637,18.3267,18.343,5569200.0],["2021-05-26",18.4655,18.6779,18.3185,18.6452,5005700.0],["2021-05-27",18.9311,19.1107,18.8004,19.0862,8693800.0],["2021-05-28",19.1271,19.1597,18.7514,19.1189,7593700.0],["2021-06-01",19.3966,19.4456,19.2087,19.2904,4862400.0],["2021-06-02",19.2904,19.3149,18.8004,18.9882,8820400.0],["2021-06-03",18.8937,19.2801,18.795,18.8608,9401100.0],["2021-06-04",18.8114,18.8114,18.4332,18.6059,8759500.0],["2021-06-07",18.6224,18.6552,18.3757,18.5072,6187200.0],["2021-06-08",18.2935,18.4333,17.8988,18.3675,10307200.0],["2021-06-09",18.2277,18.2277,17.9646,18.0057,5509500.0],["2021-06-10",18.3017,18.351,17.4795,17.5042,6833200.0],["2021-06-11",17.5864,17.7837,17.5206,17.6933,5695000.0],["2021-06-14",17.6522,17.7426,17.2575,17.4137,6615700.0],["2021-06-15",17.4384,17.718,17.274,17.5124,6459600.0],["2021-06-16",17.348,17.7755,17.1178,17.5946,7344900.0],["2021-06-17",17.7508,17.792,16.2545,16.2956,15610300.0],["2021-06-18",15.9256,16.1476,15.7529,15.8927,14896400.0],["2021-06-21",16.0654,16.4271,16.016,16.3285,6617700.0],["2021-06-22",16.2956,16.4765,16.09,16.3449,5417000.0],["2021-06-23",16.4271,16.608,16.386,16.46,4119900.0],["2021-06-24",16.5422,16.7971,16.3942,16.7067,5243700.0],["2021-06-25",16.8382,17.0273,16.7313,16.9369,7740700.0],["2021-06-28",16.8464,16.8464,16.5587,16.7231,6225300.0],["2021-06-29",16.9451,17.0109,16.4354,16.4929,6591500.0],["2021-06-30",16.4436,16.6491,16.4271,16.5916,6498900.0],["2021-07-01",16.7807,16.8629,16.608,16.7971,4718700.0],["2021-07-02",16.7642,16.8382,16.534,16.6573,4125900.0],["2021-07-06",16.5176,16.5751,16.0736,16.0983,7910700.0],["2021-07-07",15.9749,16.1394,15.8269,15.9749,6788600.0],["2021-07-08",15.5556,15.9092,15.4734,15.5967,10783700.0],["2021-07-09",15.9667,16.3449,15.8434,16.3367,8324500.0],["2021-07-12",16.1147,16.534,15.9585,16.4682,5436100.0],["2021-07-13",16.3614,16.5011,16.0736,16.2134,7071300.0],["2021-07-14",16.2134,16.5093,15.7858,16.0325,9286300.0],["2021-07-15",15.8763,16.3614,15.7941,16.2216,10422800.0],["2021-07-16",16.3531,16.3696,15.5721,15.6296,8739800.0],["2021-07-19",15.2185,15.3172,14.8157,14.9143,10147200.0],["2021-07-20",14.9308,15.7365,14.8157,15.5474,8121200.0],["2021-07-21",15.6954,16.0572,15.6707,15.8187,8446200.0],["2021-07-22",15.8352,15.9009,15.5063,15.5885,10334600.0],["2021-07-23",15.7694,16.2134,15.5967,15.7036,8420900.0],["2021-07-26",15.8598,16.0489,15.7447,15.9009,5664200.0],["2021-07-27",15.679,15.9914,15.5967,15.942,4869200.0],["2021-07-28",16.0243,16.1558,15.6543,15.9585,6322600.0],["2021-07-29",16.1476,16.2627,15.9338,16.0572,5580500.0],["2021-07-30",15.942,16.1969,15.7694,15.8269,7369100.0],["2021-08-02",15.9338,16.3531,15.7118,15.7118,5606400.0],["2021-08-03",15.8845,16.1723,15.4734,16.1311,5918800.0],["2021-08-04",15.8352,16.1394,15.7941,15.8516,4527900.0],["2021-08-05",15.9996,16.1229,15.942,16.0654,5295100.0],["2021-08-06",16.3285,16.5916,16.2627,16.4107,5425900.0],["2021-08-09",16.3038,16.5833,16.1394,16.3531,4779500.0],["2021-08-10",16.2874,16.6491,16.2545,16.5998,6795500.0],["2021-08-11",16.6573,17.0273,16.4847,16.9533,7003500.0],["2021-08-12",16.9533,17.1013,16.7807,17.0931,6364800.0],["2021-08-13",17.1424,17.1835,16.7971,16.8547,5739100.0],["2021-08-16",16.7067,16.8382,16.5176,16.7149,4158000.0],["2021-08-17",16.5258,16.6656,16.1969,16.3942,4183100.0],["2021-08-18",16.3285,16.6162,16.238,16.2874,4296600.0],["2021-08-19",16.0489,16.312,15.9749,16.1723,11049400.0],["2021-08-20",16.1723,16.4765,16.0736,16.4682,10723200.0],["2021-08-23",16.6245,16.8218,16.5258,16.7313,8818000.0],["2021-08-24",16.7478,16.9698,16.7396,16.9451,7441500.0],["2021-08-25",17.0273,17.422,16.9369,17.2082,7007500.0],["2021-08-26",17.274,17.3151,16.7971,16.8958,6823500.0],["2021-08-27",16.9451,17.3315,16.904,17.2,7228500.0],["2021-08-30",17.1918,17.2247,16.7149,16.7231,6570200.0],["2021-08-31",16.7313,16.9698,16.682,16.7971,8323700.0],["2021-09-01",16.7889,16.83,16.4436,16.5505,10166200.0],["2021-09-02",16.5919,16.7412,16.5007,16.6168,5763600.0],["2021-09-03",16.5836,16.6665,16.2354,16.3432,7441100.0],["2021-09-07",16.3432,16.6665,16.31,16.3183,5723500.0],["2021-09-08",16.1442,16.2685,15.97,16.1607,6932800.0],["2021-09-09",16.1442,16.5173,16.0778,16.3017,5652400.0],["2021-09-10",16.4261,16.4841,16.1525,16.169,10883300.0],["2021-09-13",16.3763,16.5422,16.2354,16.4924,13102000.0],["2021-09-14",16.567,16.5919,16.0364,16.1276,9267600.0],["2021-09-15",16.1856,16.4841,16.1607,16.4178,6663700.0],["2021-09-16",16.4758,16.6583,16.368,16.451,6693900.0],["2021-09-17",16.3597,16.6251,16.3597,16.4427,13530200.0],["2021-09-20",15.9452,15.9949,15.5969,15.8871,10156100.0],["2021-09-21",15.9617,16.0364,15.7213,15.8457,7401300.0],["2021-09-22",16.0778,16.3515,16.053,16.1856,8524700.0],["2021-09-23",16.3763,17.0894,16.3763,16.9153,12068600.0],["2021-09-24",16.9236,17.2221,16.8904,17.1226,8713600.0],["2021-09-27",17.3796,18.1093,17.2967,18.043,11540200.0],["2021-09-28",18.2005,18.2254,17.8357,17.8937,8198300.0],["2021-09-29",18.0347,18.0596,17.8357,17.9849,6598800.0],["2021-09-30",18.0844,18.0844,17.6616,17.6699,7064600.0],["2021-10-01",17.7694,18.1674,17.6201,18.0264,6528600.0],["2021-10-04",17.9932,18.2917,17.9932,18.0927,7658200.0],["2021-10-05",18.242,18.3498,18.0181,18.1176,6488000.0],["2021-10-06",18.0098,18.1093,17.6284,17.9932,6195100.0],["2021-10-07",18.1591,18.2752,18.0098,18.1176,6513100.0],["2021-10-08",18.0679,18.3581,18.0181,18.2586,5765500.0],["2021-10-11",18.3332,18.5654,18.0927,18.1176,5733400.0],["2021-10-12",18.043,18.3166,17.9601,18.2834,8263800.0],["2021-10-13",18.1757,18.2088,17.5952,18.0181,8158100.0],["2021-10-14",18.242,18.3498,18.0596,18.3415,7092600.0],["2021-10-15",18.5073,18.7893,18.3415,18.5985,8112600.0],["2021-10-18",18.5488,18.8888,18.5239,18.7146,5749900.0],["2021-10-19",18.8058,18.9385,18.6732,18.9219,5120600.0],["2021-10-20",18.8307,19.5106,18.7561,19.5023,8524800.0],["2021-10-21",19.4443,19.6184,19.1873,19.3033,10913500.0],["2021-10-22",19.4858,20.1989,19.4858,19.975,10312600.0],["2021-10-25",20.2735,20.3067,19.9501,20.0828,8650500.0],["2021-10-26",20.1159,20.2735,19.9169,19.9667,7534500.0],["2021-10-27",19.8423,19.9003,19.3697,19.378,8426100.0],["2021-10-28",19.4775,19.6931,19.4194,19.6848,5982900.0],["2021-10-29",19.7511,19.8589,19.6267,19.635,7210200.0],["2021-11-01",19.8257,20.0745,19.7926,20.0247,5218500.0],["2021-11-02",19.9335,20.174,19.8423,19.8672,5407800.0],["2021-11-03",19.7262,20.5471,19.635,20.4891,7476200.0],["2021-11-04",20.3896,20.3896,19.9335,20.1242,5935700.0],["2021-11-05",20.3398,20.4559,20.0413,20.1574,5795700.0],["2021-11-08",20.2569,20.4227,20.1491,20.3149,6512700.0],["2021-11-09",20.1076,20.3149,20.0579,20.1823,8249600.0],["2021-11-10",20.1408,20.3481,19.9916,20.0413,8009500.0],["2021-11-11",20.0828,20.2154,19.9584,19.9999,7909600.0],["2021-11-12",19.9999,20.0911,19.6433,19.8589,7724000.0],["2021-11-15",19.9584,20.2072,19.8174,20.0994,5243000.0],["2021-11-16",20.1823,20.2901,20.0164,20.1077,4374900.0],["2021-11-17",20.0745,20.1242,19.7511,19.9252,3882600.0],["2021-11-18",19.8589,20.0579,19.6599,19.8174,4569900.0],["2021-11-19",19.6516,19.8174,19.3282,19.6433,7704600.0],["2021-11-22",19.975,20.2486,19.8672,19.9418,5883900.0],["2021-11-23",20.1076,20.4144,20.0247,20.3896,5467100.0],["2021-11-24",20.3564,20.6383,20.3315,20.3813,4568800.0],["2021-11-26",19.5521,19.6682,19.1126,19.4609,6513800.0],["2021-11-29",19.7677,19.9335,19.3697,19.5189,8162300.0],["2021-11-30",19.2287,19.3116,18.839,18.8639,13243200.0],["2021-12-01",19.2785,19.5023,18.3664,18.3664,8936200.0],["2021-12-02",18.6588,19.0265,18.4499,18.9095,13700600.0],["2021-12-03",18.9179,18.9847,18.1157,18.2995,10420100.0],["2021-12-06",18.6087,19.0599,18.4249,18.7507,8280900.0],["2021-12-07",18.9095,19.2772,18.8677,19.11,7329300.0],["2021-12-08",19.1351,19.3022,18.8427,18.9179,6314800.0],["2021-12-09",18.7842,18.9179,18.6087,18.6254,8410200.0],["2021-12-10",18.8176,18.8427,18.3246,18.5753,7224200.0],["2021-12-13",18.475,18.5418,17.8483,17.9235,9378600.0],["2021-12-14",17.9569,18.3831,17.9319,18.241,9017500.0],["2021-12-15",18.358,18.475,18.0572,18.2745,8580100.0],["2021-12-16",18.5251,18.8176,18.2494,18.3497,7307300.0],["2021-12-17",18.2494,18.358,17.6143,17.7731,17185000.0],["2021-12-20",17.4806,17.4974,16.9208,17.2885,12154300.0],["2021-12-21",17.5141,17.8984,17.5141,17.8149,6393100.0],["2021-12-22",17.7898,17.9402,17.6728,17.8316,5250300.0],["2021-12-23",17.9736,18.1742,17.8901,17.982,4489200.0],["2021-12-27",17.9987,18.2912,17.8399,18.2912,4564700.0],["2021-12-28",18.216,18.3998,18.1658,18.2577,3763600.0],["2021-12-29",18.2995,18.4081,18.1491,18.2577,3712100.0],["2021-12-30",18.3497,18.5335,18.2577,18.2745,4150000.0],["2021-12-31",18.1992,18.3329,18.1658,18.216,3959100.0],["2022-01-03",18.8176,19.0098,18.6839,18.9429,10995500.0],["2022-01-04",19.2521,19.9874,19.2521,19.7869,10302500.0],["2022-01-05",19.9206,20.096,19.5696,19.5947,6667200.0],["2022-01-06",20.0459,20.5807,19.7451,20.5473,9872500.0],["2022-01-07",20.564,21.1155,20.4219,20.9901,11494100.0],["2022-01-10",21.2492,21.316,20.4386,20.7729,11121300.0],["2022-01-11",21.0988,21.1405,20.3801,20.6058,13560200.0],["2022-01-12",20.7144,20.9233,20.564,20.706,8779700.0],["2022-01-13",20.8815,21.1907,20.8147,20.9149,10708000.0],["2022-01-14",20.4554,21.2408,20.3802,21.2325,10115300.0],["2022-01-18",21.2408,21.3327,20.6559,20.7311,10056900.0],["2022-01-19",20.823,20.8648,19.7535,19.7618,19197600.0],["2022-01-20",18.6588,19.2772,18.4249,18.734,18409900.0],["2022-01-21",18.7006,18.7424,18.1909,18.4666,16730300.0],["2022-01-24",18.0405,19.2772,17.8483,19.1936,18654000.0],["2022-01-25",19.0432,19.5529,18.6087,19.4025,16217300.0],["2022-01-26",19.6281,20.1128,19.2187,19.578,15991400.0],["2022-01-27",19.8537,20.0208,19.0516,19.1435,11703300.0],["2022-01-28",19.0683,19.3106,18.7842,19.3022,10778000.0],["2022-01-31",19.1101,19.344,18.7006,19.1685,12377100.0],["2022-02-01",19.2187,19.7535,19.0265,19.72,9480200.0],["2022-02-02",19.6448,19.9206,19.4694,19.8788,6407900.0],["2022-02-03",19.9874,20.2047,19.6198,19.7033,8488300.0],["2022-02-04",19.8036,20.4637,19.8036,20.2632,7084600.0],["2022-02-07",20.3551,20.5556,20.1963,20.447,6480200.0],["2022-02-08",20.8063,21.082,20.7227,20.9651,10191400.0],["2022-02-09",20.9316,21.0152,20.6977,20.7645,7870100.0],["2022-02-10",20.7896,21.199,20.706,20.823,8593400.0],["2022-02-11",20.5974,21.2993,20.564,20.7478,11539900.0],["2022-02-14",20.8147,21.0486,20.3384,20.4888,8571700.0],["2022-02-15",20.7896,21.2659,20.7311,21.1322,7950600.0],["2022-02-16",20.8564,21.3661,20.8481,21.0904,6396100.0],["2022-02-17",20.9316,20.9316,19.8454,19.9707,17784200.0],["2022-02-18",19.9874,20.2715,19.7451,19.8036,16611500.0],["2022-02-22",19.8454,20.2297,19.7033,19.954,10644100.0],["2022-02-23",20.1128,20.2548,19.5111,19.5696,8168200.0],["2022-02-24",18.8176,19.3607,18.3831,19.2855,14344400.0],["2022-02-25",19.4777,20.3551,19.4777,20.2966,8958500.0],["2022-02-28",19.5863,20.3634,19.5863,20.213,12837500.0],["2022-03-01",19.9707,19.9707,18.3747,18.475,15189800.0],["2022-03-02",18.9095,19.6782,18.8677,19.5278,11277300.0],["2022-03-03",19.5863,19.7284,19.2187,19.578,8011800.0],["2022-03-04",18.9763,19.2521,18.6087,18.8928,10699300.0],["2022-03-07",18.6338,18.7925,17.7564,17.7647,16306200.0],["2022-03-08",18.124,18.4165,17.723,17.8817,16081500.0],["2022-03-09",18.6755,18.9429,18.4332,18.7591,10750000.0],["2022-03-10",18.4644,18.8096,18.3129,18.5233,8808200.0],["2022-03-11",18.717,19.0285,18.4223,18.4476,8355500.0],["2022-03-14",18.9106,19.6432,18.8096,19.1296,10280300.0],["2022-03-15",19.2138,19.4832,18.9275,19.1885,10312400.0],["2022-03-16",19.5421,20.1315,19.3653,19.82,9562400.0],["2022-03-17",19.4495,19.6011,19.1127,19.5926,7486800.0],["2022-03-18",19.4916,19.5085,18.9612,19.3232,24226400.0],["2022-03-21",19.4243,19.6516,19.0454,19.1801,6842000.0],["2022-03-22",19.5337,19.921,19.4411,19.7274,6519000.0],["2022-03-23",19.5,19.6516,19.0706,19.1127,6623200.0],["2022-03-24",19.3148,19.5085,19.1632,19.2811,6345000.0],["2022-03-25",19.399,19.7358,19.2727,19.7358,6263500.0],["2022-03-28",19.5421,19.66,19.0117,19.3906,5919200.0],["2022-03-29",19.8705,19.8789,19.4074,19.559,6285000.0],["2022-03-30",19.5169,19.5758,18.8854,19.0706,9412200.0],["2022-03-31",19.0033,19.2222,18.717,18.7423,11027800.0],["2022-04-01",19.1464,19.1969,17.9676,18.0771,11893900.0],["2022-04-04",18.0097,18.2792,17.6393,18.0771,7694500.0],["2022-04-05",17.934,18.2623,17.8834,17.9508,6923300.0],["2022-04-06",17.8582,17.9256,17.4625,17.5298,9205700.0],["2022-04-07",17.4035,17.5551,16.8141,17.193,11362800.0],["2022-04-08",17.353,17.6056,17.1341,17.4709,7765500.0],["2022-04-11",17.5551,18.195,17.5298,17.7992,9620400.0],["2022-04-12",17.774,18.0603,17.353,17.5298,7958400.0],["2022-04-13",17.3109,17.6393,17.2941,17.6224,5263900.0],["2022-04-14",17.5972,17.7319,17.2772,17.454,7050700.0],["2022-04-18",17.3446,17.6309,17.3446,17.614,4173300.0],["2022-04-19",17.7656,18.3129,17.6309,18.2539,7637700.0],["2022-04-20",18.456,18.7507,18.355,18.4981,10731900.0],["2022-04-21",18.7591,19.0538,17.9592,18.136,14794000.0],["2022-04-22",18.1024,18.4055,17.6982,17.9929,16456900.0],["2022-04-25",17.8161,18.2034,17.4204,18.1866,13281600.0],["2022-04-26",17.9845,18.1276,17.6477,17.6982,12938500.0],["2022-04-27",17.6645,18.136,17.5719,17.9087,11634300.0],["2022-04-28",18.1024,18.1697,17.5719,17.9676,9262900.0],["2022-04-29",17.8919,18.1108,17.4119,17.4456,11859500.0],["2022-05-02",17.7403,17.8414,17.2941,17.7319,12514400.0],["2022-05-03",17.8919,18.3129,17.774,18.1445,7301800.0],["2022-05-04",18.1613,18.6328,17.8919,18.5654,7904900.0],["2022-05-05",18.2539,18.355,17.6814,18.0603,7214100.0],["2022-05-06",18.0182,18.0603,17.5214,17.7824,10540000.0],["2022-05-09",17.5214,17.7572,17.2351,17.3193,13179800.0],["2022-05-10",17.4709,17.5888,16.5868,16.9994,11041900.0],["2022-05-11",17.0583,17.5803,16.8478,16.8562,7493000.0],["2022-05-12",16.7552,16.9236,16.2753,16.6878,9448800.0],["2022-05-13",16.8731,16.9825,16.5616,16.7384,6210200.0],["2022-05-16",16.7131,16.831,16.3005,16.6037,5891800.0],["2022-05-17",16.9825,17.454,16.9573,17.3783,6167800.0],["2022-05-18",17.1846,17.2856,16.6373,16.7805,6458300.0],["2022-05-19",16.6121,17.0078,16.5868,16.8562,8677000.0],["2022-05-20",17.0246,17.1509,16.4858,16.9657,7964000.0],["2022-05-23",17.3698,17.8245,17.1341,17.4456,7979400.0],["2022-05-24",17.4035,17.4625,16.831,17.2015,6858300.0],["2022-05-25",17.1088,17.9929,17.0836,17.8245,8443200.0],["2022-05-26",17.9003,18.3044,17.9003,18.195,6468600.0],["2022-05-27",18.2455,18.456,18.1866,18.4223,5991200.0],["2022-05-31",18.1276,18.717,18.0771,18.5991,9655300.0],["2022-06-01",18.6496,18.6496,17.875,18.195,6971500.0],["2022-06-02",18.2204,18.6617,18.1186,18.5769,5600700.0],["2022-06-03",18.5429,18.6363,18.3902,18.4581,5480600.0],["2022-06-06",18.6363,18.806,18.4156,18.4835,4858500.0],["2022-06-07",18.3053,18.6957,18.2035,18.6702,6421200.0],["2022-06-08",18.509,18.5344,18.2883,18.5005,4875000.0],["2022-06-09",18.5005,18.5175,17.898,17.898,5031300.0],["2022-06-10",17.4227,17.6264,17.0493,17.0917,6858000.0],["2022-06-13",16.625,16.8287,16.3789,16.4977,7646700.0],["2022-06-14",16.591,16.8456,16.2176,16.4213,7984700.0],["2022-06-15",16.591,16.7523,16.1328,16.4468,10166000.0],["2022-06-16",16.1667,16.1667,15.5727,15.7424,7625800.0],["2022-06-17",15.9036,16.0903,15.6915,15.8697,12373300.0],["2022-06-21",16.2601,16.3874,16.0564,16.2007,5578100.0],["2022-06-22",15.9545,16.294,15.9036,16.1837,5367000.0],["2022-06-23",16.0819,16.1413,15.4284,15.6321,9318300.0],["2022-06-24",15.7254,16.6844,15.683,16.5401,11636000.0],["2022-06-27",16.6759,16.7098,16.2176,16.4213,6904000.0],["2022-06-28",16.6504,16.8965,16.4128,16.4892,5446600.0],["2022-06-29",16.5656,16.6335,16.1667,16.328,5808500.0],["2022-06-30",15.963,16.2091,15.5557,15.9121,10637700.0],["2022-07-01",15.8612,16.2261,15.649,16.1497,7841300.0],["2022-07-05",15.8018,15.997,15.5302,15.997,6944700.0],["2022-07-06",15.8357,16.0224,15.6151,15.7509,7779800.0],["2022-07-07",16.0479,16.3534,16.014,16.1582,7757600.0],["2022-07-08",16.2855,16.3364,15.9545,16.1412,7164900.0],["2022-07-11",16.0649,16.2176,15.8527,16.1667,6919900.0],["2022-07-12",15.8018,16.4298,15.8018,16.0988,7558400.0],["2022-07-13",15.9121,15.963,15.4963,15.8188,7020900.0],["2022-07-14",15.4114,15.5642,15.2841,15.4793,5560200.0],["2022-07-15",15.7763,16.3534,15.649,16.2855,7459300.0],["2022-07-18",16.5571,16.8796,16.4043,16.5147,4830400.0],["2022-07-19",16.8287,17.1172,16.7608,17.0069,5010200.0],["2022-07-20",16.9135,17.219,16.8371,17.2021,5198400.0],["2022-07-21",17.1257,17.3548,16.9644,17.2869,12503700.0],["2022-07-22",17.7622,17.9828,16.9984,17.5245,12949000.0],["2022-07-25",17.7791,18.0931,17.6179,18.0677,8174200.0],["2022-07-26",17.9234,18.0252,17.4651,17.4991,8296800.0],["2022-07-27",17.6264,18.0847,17.4227,17.9658,7714400.0],["2022-07-28",17.9319,18.0168,17.584,17.7537,6710800.0],["2022-07-29",17.8301,18.0422,17.8131,17.9743,7986800.0],["2022-08-01",17.8216,18.0252,17.6603,17.9234,8626100.0],["2022-08-02",17.881,17.9913,17.6094,17.6773,7598200.0],["2022-08-03",17.8725,18.0677,17.7707,17.9489,7180700.0],["2022-08-04",17.847,17.9404,17.7197,17.8385,7372100.0],["2022-08-05",17.8216,18.2714,17.7791,18.1186,6557200.0],["2022-08-08",18.2374,18.3308,17.9828,18.0422,5571900.0],["2022-08-09",18.0931,18.2204,17.9658,18.2119,5191900.0],["2022-08-10",18.5429,19.0436,18.5175,18.8569,7268100.0],["2022-08-11",19.0776,19.2388,19.0351,19.2134,6720500.0],["2022-08-12",19.3322,19.4934,19.1964,19.4849,4816200.0],["2022-08-15",19.2643,19.5358,19.2218,19.4425,4111500.0],["2022-08-16",19.3916,19.8329,19.3746,19.6631,5159400.0],["2022-08-17",19.3661,19.4764,19.2049,19.3831,6065400.0],["2022-08-18",19.3916,19.5104,19.3237,19.4849,4496300.0],["2022-08-19",19.3322,19.4001,19.0776,19.1794,4620600.0],["2022-08-22",18.8654,18.9248,18.6702,18.7636,6650000.0],["2022-08-23",18.806,18.9927,18.7126,18.7126,5793300.0],["2022-08-24",18.6787,18.8569,18.5514,18.7721,4819800.0],["2022-08-25",18.8484,19.1285,18.7721,19.1115,4013600.0],["2022-08-26",19.1879,19.3152,18.6278,18.6448,7138000.0],["2022-08-29",18.4665,18.6193,18.2798,18.4496,4728100.0],["2022-08-30",18.5514,18.6023,18.2714,18.4071,5574300.0],["2022-08-31",18.4665,18.6108,18.3138,18.3902,8117300.0],["2022-09-01",18.3902,18.3902,17.9362,18.3131,6340400.0],["2022-09-02",18.5786,18.7499,18.1418,18.2274,6356700.0],["2022-09-06",18.3473,18.4159,17.8334,17.9962,7301500.0],["2022-09-07",17.9362,18.5272,17.8762,18.4587,5726000.0],["2022-09-08",18.3645,19.0411,18.2446,19.024,6591400.0],["2022-09-09",19.1525,19.2981,19.0069,19.024,9929800.0],["2022-09-12",19.1097,19.3923,19.024,19.2382,8489100.0],["2022-09-13",18.827,18.9898,18.4758,18.57,9638900.0],["2022-09-14",18.6214,19.0155,18.4073,18.9555,11095200.0],["2022-09-15",19.0497,19.5294,19.0069,19.221,7467800.0],["2022-09-16",18.9898,19.0411,18.5615,18.7842,13704100.0],["2022-09-19",18.5957,19.1182,18.5272,19.0497,5279200.0],["2022-09-20",18.9127,19.1439,18.827,19.0069,6310200.0],["2022-09-21",19.1182,19.2724,18.7328,18.7328,8155000.0],["2022-09-22",18.8613,18.8955,18.2189,18.2531,6240600.0],["2022-09-23",18.0219,18.1161,17.6364,17.8848,6831000.0],["2022-09-26",17.7392,18.0304,17.5422,17.7221,8071300.0],["2022-09-27",17.8334,18.0219,17.2167,17.4822,8328300.0],["2022-09-28",17.6278,18.039,17.3109,17.525,19665700.0],["2022-09-29",17.251,17.4223,16.8227,17.0197,10098000.0],["2022-09-30",17.1482,17.5936,17.0625,17.191,10594500.0],["2022-10-03",17.3966,17.6878,17.0111,17.5764,9218900.0],["2022-10-04",17.8591,18.3473,17.8591,18.3302,7203400.0],["2022-10-05",18.0475,18.2531,17.9876,18.1332,6821700.0],["2022-10-06",18.0133,18.1332,17.8077,17.8248,6031100.0],["2022-10-07",17.7135,17.7563,17.3452,17.5165,10460800.0],["2022-10-10",17.6021,17.7135,17.2253,17.3537,7426000.0],["2022-10-11",17.2767,17.3623,16.9512,17.0368,7644300.0],["2022-10-12",16.9854,17.1225,16.7798,16.7884,8707800.0],["2022-10-13",16.5486,17.9362,16.403,17.8848,9981800.0],["2022-10-14",17.9876,18.4244,17.6878,17.7135,9318000.0],["2022-10-17",18.1846,18.3473,17.9448,18.2017,9467200.0],["2022-10-18",18.6043,18.8527,18.2274,18.5529,11347900.0],["2022-10-19",18.3645,18.5443,17.8248,17.9019,9927000.0],["2022-10-20",17.8591,18.0732,16.797,16.9083,16959600.0],["2022-10-21",17.0026,17.7221,16.3601,16.7199,24905200.0],["2022-10-24",16.8655,17.7306,16.7713,17.6021,16159100.0],["2022-10-25",17.4394,18.2274,17.3537,18.1846,11146400.0],["2022-10-26",18.2531,18.433,18.1418,18.236,8611600.0],["2022-10-27",18.4073,18.6214,18.3645,18.4587,8884700.0],["2022-10-28",18.5957,18.7499,18.4587,18.7157,6064100.0],["2022-10-31",18.69,18.9641,18.6386,18.8013,7019200.0],["2022-11-01",18.9555,19.1268,18.8441,19.1011,6303300.0],["2022-11-02",19.1097,19.281,18.6985,18.7157,7641200.0],["2022-11-03",18.5443,19.0069,18.2274,18.8356,7648600.0],["2022-11-04",19.084,19.478,18.9127,19.2382,7605500.0],["2022-11-07",19.4609,19.5636,19.221,19.5465,5121600.0],["2022-11-08",19.5893,19.6579,19.3666,19.5551,7146600.0],["2022-11-09",19.3238,19.4352,19.1696,19.2382,5708200.0],["2022-11-10",19.8634,20.0433,19.6236,19.9405,8716600.0],["2022-11-11",20.129,20.266,19.9148,20.0519,7080100.0],["2022-11-14",19.9919,20.1118,19.615,19.6236,4889500.0],["2022-11-15",19.932,20.129,19.615,19.812,5785900.0],["2022-11-16",19.7607,19.8206,19.3752,19.4352,6116300.0],["2022-11-17",19.1782,19.3238,18.9641,19.1439,6360200.0],["2022-11-18",19.5037,19.5893,19.0326,19.2638,5677300.0],["2022-11-21",19.1439,19.3923,19.084,19.281,5621300.0],["2022-11-22",19.4523,19.5893,19.3324,19.4095,3725900.0],["2022-11-23",19.418,19.5294,19.3581,19.478,2784800.0],["2022-11-25",19.5722,19.6836,19.5294,19.5893,1377500.0],["2022-11-28",19.4095,19.5636,19.2125,19.3067,5422700.0],["2022-11-29",19.3409,19.6407,19.2553,19.6236,4434900.0],["2022-11-30",19.5379,19.9063,18.9726,19.8806,9060300.0],["2022-12-01",20.0176,20.0776,19.4866,19.6921,8117800.0],["2022-12-02",19.5037,20.0091,19.4866,19.8377,8925500.0],["2022-12-05",19.7007,19.7264,18.6386,18.827,10018900.0],["2022-12-06",18.8441,18.9298,18.2445,18.5015,10502800.0],["2022-12-07",18.3891,18.9338,18.3545,18.6658,10545800.0],["2022-12-08",18.8128,19.1154,18.6139,19.0721,7741400.0],["2022-12-09",18.9857,19.2191,18.8733,19.0375,5093100.0],["2022-12-12",19.0894,19.4698,18.8301,19.3574,6884000.0],["2022-12-13",19.7551,19.8416,18.5534,18.7177,11632400.0],["2022-12-14",18.7349,18.8301,18.2162,18.2594,9303900.0],["2022-12-15",18.0692,18.1384,17.8099,18.0001,8255900.0],["2022-12-16",17.8358,18.1125,17.6197,17.7926,15597100.0],["2022-12-19",17.7753,18.0606,17.6975,17.8099,6993900.0],["2022-12-20",17.9136,18.0779,17.7753,17.905,5876300.0],["2022-12-21",18.1298,18.3027,18.1125,18.1903,5169200.0],["2022-12-22",18.0779,18.2422,17.7926,18.2249,5778100.0],["2022-12-23",18.2076,18.4324,18.1989,18.3459,4005300.0],["2022-12-27",18.4064,18.5447,18.2508,18.5361,3646300.0],["2022-12-28",18.5361,18.6226,18.2854,18.3718,4215900.0],["2022-12-29",18.3891,18.7263,18.3805,18.6917,3697900.0],["2022-12-30",18.5793,18.7609,18.5102,18.6398,3324200.0],["2023-01-03",18.8214,18.977,18.4324,18.562,7741300.0],["2023-01-04",18.8473,19.0808,18.6917,18.9424,7857300.0],["2023-01-05",18.7868,18.8819,18.5102,18.7349,5704400.0],["2023-01-06",18.856,19.4266,18.6571,19.3574,5829400.0],["2023-01-09",19.271,19.3401,19.0808,19.0981,6034100.0],["2023-01-10",18.9424,19.1845,18.8906,19.0462,5741000.0],["2023-01-11",19.1067,19.2277,18.9424,19.1326,6590500.0],["2023-01-12",19.271,19.4439,19.1326,19.3315,5318800.0],["2023-01-13",19.0203,19.4352,18.7004,19.392,9809000.0],["2023-01-17",19.3401,19.4612,19.1413,19.392,6397000.0],["2023-01-18",19.2623,19.4958,18.8473,18.8646,8585400.0],["2023-01-19",18.5707,18.8041,18.2508,18.7522,12621000.0],["2023-01-20",19.6773,20.075,18.7955,19.6168,14212500.0],["2023-01-23",19.7378,19.9194,19.539,19.8502,10372500.0],["2023-01-24",19.8762,19.9886,19.5476,19.7378,7757900.0],["2023-01-25",19.6773,19.8243,19.539,19.7984,6279600.0],["2023-01-26",19.928,20.1009,19.8416,20.0577,5572300.0],["2023-01-27",20.1009,20.3171,20.0404,20.2306,5107300.0],["2023-01-30",20.0923,20.2047,20.0145,20.0577,5910800.0],["2023-01-31",20.1182,20.3603,19.8935,20.3517,7184100.0],["2023-02-01",20.1701,20.8358,20.0664,20.5592,8606400.0],["2023-02-02",20.6716,21.0347,20.4554,20.7061,6070600.0],["2023-02-03",20.611,20.9223,20.5678,20.7494,6160700.0],["2023-02-06",20.6197,20.6543,20.4035,20.4814,6406100.0],["2023-02-07",20.3776,20.784,20.3344,20.637,6651400.0],["2023-02-08",20.4035,20.7234,20.3171,20.6197,14767000.0],["2023-02-09",20.6802,20.7667,20.3084,20.343,6677700.0],["2023-02-10",20.2306,20.4727,20.1874,20.4641,5951900.0],["2023-02-13",20.4122,20.6716,20.3257,20.6629,6449700.0],["2023-02-14",20.6456,20.7667,20.3776,20.6197,5391900.0],["2023-02-15",20.4468,20.6802,20.3603,20.6629,5275400.0],["2023-02-16",20.4381,20.6283,20.2739,20.4554,6166100.0],["2023-02-17",20.4035,20.6543,20.2825,20.6283,5687800.0],["2023-02-21",20.3517,20.4122,19.8848,20.0491,7654400.0],["2023-02-22",19.9107,20.1442,19.7638,19.9194,7211100.0],["2023-02-23",19.928,20.1442,19.6082,19.8935,6991100.0],["2023-02-24",19.7119,20.0664,19.6687,20.0318,6375800.0],["2023-02-27",20.2306,20.343,20.0577,20.1182,6826700.0],["2023-02-28",20.2566,20.343,20.1009,20.1615,8711300.0],["2023-03-01",20.0491,20.2479,19.9453,20.196,6898600.0],["2023-03-02",19.9886,20.0491,19.5995,19.7897,9871400.0],["2023-03-03",19.8848,20.2306,19.7984,20.1874,7674600.0],["2023-03-06",20.2306,20.3863,20.075,20.1528,7120300.0],["2023-03-07",20.0145,20.0923,19.3574,19.3661,9243500.0],["2023-03-08",19.3747,19.4093,18.709,18.8128,14364400.0],["2023-03-09",18.647,18.6731,17.8616,18.0274,14824900.0],["2023-03-10",17.7482,18.3939,17.1723,17.6959,23657200.0],["2023-03-13",12.3993,17.5475,12.1637,16.4481,41541700.0],["2023-03-14",17.3468,17.5737,15.846,16.5441,27123800.0],["2023-03-15",15.9333,16.2823,15.1654,15.401,31085300.0],["2023-03-16",15.1654,16.6749,14.9036,16.2387,31920300.0],["2023-03-17",15.8983,16.1165,15.305,15.6104,40250900.0],["2023-03-20",15.9943,16.5353,15.6802,15.7762,21455400.0],["2023-03-21",16.3695,16.7273,16.3346,16.5615,21495400.0],["2023-03-22",16.4655,16.4655,15.5231,15.5493,19665600.0],["2023-03-23",15.6279,15.9594,15.1828,15.2963,26435400.0],["2023-03-24",15.0345,15.6977,14.9385,15.6017,11571000.0],["2023-03-27",16.1601,16.3608,15.6366,15.9333,20207200.0],["2023-03-28",15.9158,16.0467,15.6366,15.9769,8968700.0],["2023-03-29",16.2474,16.291,15.9594,16.2823,14269700.0],["2023-03-30",16.5179,16.5353,15.8809,15.9943,15355000.0],["2023-03-31",16.1863,16.2299,15.9245,16.195,12739500.0],["2023-04-03",16.2561,16.3085,15.942,16.2125,14968000.0],["2023-04-04",16.2997,16.3085,15.6802,15.9769,11644200.0],["2023-04-05",15.8198,16.0729,15.6715,15.9594,9358500.0],["2023-04-06",15.9682,16.2212,15.8984,16.0205,6509300.0],["2023-04-10",15.9682,16.2387,15.9158,16.0641,7980100.0],["2023-04-11",16.099,16.2997,15.9943,16.1427,5228400.0],["2023-04-12",16.1689,16.2561,15.9682,15.9943,6426100.0],["2023-04-13",16.0031,16.099,15.75,16.0467,9528000.0],["2023-04-14",16.3346,16.3346,15.9943,16.1514,15091600.0],["2023-04-17",16.0641,16.5528,15.8984,16.5266,10018200.0],["2023-04-18",16.4917,16.579,16.2823,16.3172,7978800.0],["2023-04-19",16.5441,16.9193,16.3172,16.7709,11377500.0],["2023-04-20",16.5179,16.7186,16.4044,16.483,9404900.0],["2023-04-21",16.038,16.2997,15.0345,16.0205,16786400.0],["2023-04-24",15.7762,16.0816,15.6366,15.9682,10149700.0],["2023-04-25",15.6889,15.8809,15.4184,15.5406,14267800.0],["2023-04-26",15.5057,15.7762,15.305,15.4621,8273100.0],["2023-04-27",15.5231,15.8285,15.4795,15.7064,7509900.0],["2023-04-28",15.5842,16.0467,15.4708,15.9333,8922300.0],["2023-05-01",15.9158,15.942,15.3225,15.5668,11478200.0],["2023-05-02",15.5057,15.5057,14.3975,14.5284,11862500.0],["2023-05-03",14.6418,14.9298,14.1619,14.2317,13947600.0],["2023-05-04",13.778,14.1794,13.3592,13.7431,24716400.0],["2023-05-05",14.3626,14.4411,14.0049,14.4324,14479600.0],["2023-05-08",14.7466,14.7902,14.1794,14.3103,9316300.0],["2023-05-09",14.0659,14.3626,13.9438,14.223,8860600.0],["2023-05-10",14.4237,14.4673,13.8478,14.0398,8453300.0],["2023-05-11",13.8827,13.97,13.5424,13.5424,11903600.0],["2023-05-12",13.6384,13.7518,13.4202,13.7344,11187100.0],["2023-05-15",13.7344,14.1706,13.682,14.1008,7643700.0],["2023-05-16",14.0659,14.2056,13.8565,13.8565,9544300.0],["2023-05-17",13.9961,14.7465,13.9961,14.7116,10619600.0],["2023-05-18",14.6244,14.8774,14.5371,14.8251,7355400.0],["2023-05-19",14.8862,14.9298,14.4237,14.7116,8695700.0],["2023-05-22",14.8425,15.2876,14.7117,15.2788,9175800.0],["2023-05-23",15.2963,15.7326,15.2352,15.4184,9397500.0],["2023-05-24",15.2875,15.4446,15.1043,15.209,6201200.0],["2023-05-25",15.1305,15.3486,15.017,15.1654,7356400.0],["2023-05-26",15.2177,15.5842,15.0869,15.5144,7317000.0],["2023-05-30",15.6889,15.7675,15.305,15.6104,9936600.0],["2023-05-31",15.4533,15.5144,14.9298,15.0694,10726700.0],["2023-06-01",15.3342,15.4225,14.9017,15.3254,7460800.0],["2023-06-02",15.6344,16.0228,15.502,15.9434,9686600.0],["2023-06-05",15.9963,15.9963,15.4667,15.7138,7093000.0],["2023-06-06",15.7315,16.3406,15.6521,16.1641,12295400.0],["2023-06-07",16.2612,16.5702,16.0228,16.4907,15245000.0],["2023-06-08",16.3759,16.4731,16.1288,16.3848,6480400.0],["2023-06-09",16.3318,16.4819,16.1729,16.3053,7075200.0],["2023-06-12",16.1552,16.5966,15.8904,16.0935,9517100.0],["2023-06-13",16.0228,16.4024,15.9522,16.2877,13346700.0],["2023-06-14",16.4201,16.5349,15.7315,15.8992,8320800.0],["2023-06-15",15.8727,16.2877,15.811,16.1729,7753600.0],["2023-06-16",16.2347,16.3142,15.8816,15.9963,17528500.0],["2023-06-20",15.9257,15.9257,15.6344,15.7756,7007100.0],["2023-06-21",15.7668,15.8021,15.5285,15.6167,5499200.0],["2023-06-22",15.5814,15.6079,15.1312,15.14,7546200.0],["2023-06-23",15.0076,15.0253,14.8046,14.9635,11736600.0],["2023-06-26",15.1224,15.3431,15.0959,15.2901,8858800.0],["2023-06-27",15.246,15.5108,15.1489,15.4667,3835400.0],["2023-06-28",15.4578,15.4667,15.2195,15.3342,5953300.0],["2023-06-29",15.5373,15.7492,15.502,15.6167,6982500.0],["2023-06-30",15.7227,15.8198,15.5285,15.7315,7588500.0],["2023-07-03",15.7492,16.2082,15.7138,16.1464,4241300.0],["2023-07-05",16.0317,16.2612,15.8992,16.0052,7620100.0],["2023-07-06",15.8816,15.8904,15.5108,15.7492,7491600.0],["2023-07-07",15.7756,16.3406,15.7756,16.1817,8389200.0],["2023-07-10",16.0493,16.3583,16.0052,16.2965,5901200.0],["2023-07-11",16.4201,16.5349,16.2347,16.5172,5445400.0],["2023-07-12",16.7732,17.0116,16.6143,16.6761,6345200.0],["2023-07-13",16.7556,17.0116,16.7026,16.9851,6131700.0],["2023-07-14",17.197,17.197,16.6143,16.7291,8047700.0],["2023-07-17",16.7291,17.0822,16.6761,16.9498,5433700.0],["2023-07-18",16.9498,17.4353,16.9056,17.3382,5532500.0],["2023-07-19",17.5942,17.7708,17.2764,17.6737,8669600.0],["2023-07-20",17.7355,18.0091,17.5236,17.965,10674300.0],["2023-07-21",18.2033,18.2563,17.091,17.4088,12963600.0],["2023-07-24",17.6119,17.8591,17.5148,17.656,7794300.0],["2023-07-25",17.7884,17.912,17.5412,17.603,6688700.0],["2023-07-26",17.8502,18.018,17.709,17.8591,7745000.0],["2023-07-27",17.9738,18.0621,17.5854,17.6207,5404100.0],["2023-07-28",17.8414,17.9032,17.6295,17.8767,4619000.0],["2023-07-31",17.9208,18.0444,17.8326,17.9826,5374100.0],["2023-08-01",17.8855,17.9738,17.709,17.965,6832400.0],["2023-08-02",17.7266,17.9562,17.6472,17.8855,9114700.0],["2023-08-03",17.8061,18.1062,17.6737,18.0974,7033300.0],["2023-08-04",18.0356,18.4064,18.0003,18.1945,7428900.0],["2023-08-07",18.3093,18.5565,18.221,18.5212,7619800.0],["2023-08-08",17.9562,18.4947,17.7355,18.4505,8611500.0],["2023-08-09",18.3534,18.4152,18.1239,18.1945,6060500.0],["2023-08-10",18.3446,18.4417,18.1857,18.2651,5667500.0],["2023-08-11",18.1857,18.3799,18.0798,18.2033,4138200.0],["2023-08-14",18.0621,18.0621,17.8414,17.912,4501500.0],["2023-08-15",17.656,17.7355,17.4177,17.4265,5476900.0],["2023-08-16",17.3205,17.4,17.144,17.2058,6008500.0],["2023-08-17",17.3205,17.4177,17.2323,17.3029,6373100.0],["2023-08-18",17.1705,17.4441,17.0557,17.2499,5633300.0],["2023-08-21",17.3205,17.3559,17.0292,17.1175,6299800.0],["2023-08-22",17.0734,17.1616,16.2259,16.2612,9386900.0],["2023-08-23",16.2082,16.6055,16.0493,16.5966,8154900.0],["2023-08-24",16.5966,16.8703,16.4907,16.5702,5525800.0],["2023-08-25",16.5966,16.6849,16.2965,16.3671,4916000.0],["2023-08-28",16.526,16.7114,16.4377,16.5702,4098700.0],["2023-08-29",16.6143,16.7556,16.4554,16.6584,6525000.0],["2023-08-30",16.6496,16.7114,16.3671,16.4024,6490900.0],["2023-08-31",16.5098,16.5992,16.3667,16.4024,10171500.0],["2023-09-01",16.5902,16.6886,16.5098,16.5992,7725500.0],["2023-09-05",16.6081,16.8228,16.4203,16.474,5747900.0],["2023-09-06",16.3219,16.4114,16.0179,16.1967,7013300.0],["2023-09-07",16.152,16.3398,15.8479,15.9105,9864000.0],["2023-09-08",15.9642,16.1162,15.7227,16.0268,7580100.0],["2023-09-11",16.2325,16.3845,16.0536,16.0715,7318300.0],["2023-09-12",16.1431,16.3935,16.0984,16.2683,6196300.0],["2023-09-13",16.4471,16.4471,15.8748,15.9731,6359900.0],["2023-09-14",16.1699,16.2862,15.9463,16.0805,9729700.0],["2023-09-15",15.9195,16.1252,15.83,16.0626,15295600.0],["2023-09-18",16.0089,16.0536,15.8211,15.9195,4871300.0],["2023-09-19",15.9731,16.0626,15.8479,16.0447,7735500.0],["2023-09-20",16.2057,16.3041,15.9016,15.9284,8504500.0],["2023-09-21",15.8748,16.0536,15.5796,15.5796,7095700.0],["2023-09-22",15.5975,15.6601,15.2398,15.2577,7457200.0],["2023-09-25",15.2308,15.4991,15.1593,15.4723,7504800.0],["2023-09-26",15.2845,15.4812,15.0788,15.0877,8436700.0],["2023-09-27",15.1325,15.204,14.8641,15.1503,10992700.0],["2023-09-28",15.0877,15.4276,15.0698,15.2398,7952900.0],["2023-09-29",15.4276,15.6691,15.3203,15.3829,8740000.0],["2023-10-02",15.2755,15.3203,14.721,14.7747,12951900.0],["2023-10-03",14.6584,14.73,14.3365,14.6495,12657100.0],["2023-10-04",14.721,14.7747,14.4617,14.6853,10824300.0],["2023-10-05",14.569,14.9178,14.5153,14.8105,10817300.0],["2023-10-06",14.6227,14.9089,14.4349,14.7747,11894200.0],["2023-10-09",14.6584,14.8552,14.5422,14.6763,9831900.0],["2023-10-10",14.8373,14.9983,14.7658,14.8194,9235900.0],["2023-10-11",14.8015,15.043,14.6495,14.7479,5637400.0],["2023-10-12",14.7747,14.8015,14.4527,14.569,6367100.0],["2023-10-13",14.721,14.7479,14.2649,14.3365,7569300.0],["2023-10-16",14.5064,14.8015,14.4349,14.7926,7750800.0],["2023-10-17",14.7032,15.1861,14.7032,15.0162,8344000.0],["2023-10-18",14.9089,15.0251,14.7389,14.7926,9921100.0],["2023-10-19",14.9178,15.1146,14.6853,14.7389,11228900.0],["2023-10-20",12.9413,13.3706,12.36,12.9145,37373000.0],["2023-10-23",12.7445,13.0397,12.6819,12.6909,16855600.0],["2023-10-24",12.7177,12.8787,12.5209,12.673,19157400.0],["2023-10-25",12.5657,12.7982,12.2705,12.5746,17128200.0],["2023-10-26",12.6014,13.0754,12.5299,12.9055,13223800.0],["2023-10-27",12.7803,12.8519,12.4941,12.5299,10744000.0],["2023-10-30",12.6909,12.825,12.4762,12.7177,14051400.0],["2023-10-31",12.7982,13.0665,12.7714,12.9949,9568600.0],["2023-11-01",12.9681,13.1202,12.8519,13.0039,9314900.0],["2023-11-02",13.138,13.8088,13.0576,13.7999,9298700.0],["2023-11-03",14.1844,14.4438,14.0324,14.0771,12918000.0],["2023-11-06",14.095,14.1934,13.782,13.8446,8446000.0],["2023-11-07",13.7462,13.8446,13.6657,13.7373,6646800.0],["2023-11-08",13.7015,13.7551,13.5405,13.6389,6332100.0],["2023-11-09",13.7104,13.782,13.3885,13.4332,6527300.0],["2023-11-10",13.5047,13.5584,13.308,13.5226,6380400.0],["2023-11-13",13.3885,13.5137,13.2901,13.4064,5927200.0],["2023-11-14",13.8714,14.4349,13.8535,14.2381,8531500.0],["2023-11-15",14.2649,14.578,14.2381,14.4885,9286000.0],["2023-11-16",14.4617,14.5601,14.1934,14.3812,9392700.0],["2023-11-17",14.5243,14.6942,14.408,14.6763,6685000.0],["2023-11-20",14.5958,14.6495,14.3812,14.578,5744900.0],["2023-11-21",14.4885,14.5332,14.256,14.2739,6156400.0],["2023-11-22",14.417,14.4617,14.1934,14.3454,3770000.0],["2023-11-24",14.3901,14.4349,14.2739,14.3544,2510400.0],["2023-11-27",14.2381,14.3723,14.1218,14.2828,6079200.0],["2023-11-28",14.2918,14.3812,14.1487,14.3096,9558000.0],["2023-11-29",14.4706,14.8552,14.4527,14.73,7337000.0],["2023-11-30",14.8373,15.0341,14.7658,14.9178,10424000.0],["2023-12-01",14.8641,15.7853,14.8463,15.7138,11017600.0],["2023-12-04",15.5081,15.839,15.4812,15.7764,8158000.0],["2023-12-05",15.6512,15.6512,15.1861,15.204,14188100.0],["2023-12-06",15.3918,15.7406,15.2755,15.2934,9195600.0],["2023-12-07",15.3932,15.6744,15.2934,15.6472,8886500.0],["2023-12-08",15.7198,16.0554,15.62,15.8195,7372600.0],["2023-12-11",15.7651,15.9556,15.7288,15.8468,6780500.0],["2023-12-12",15.8649,15.874,15.6291,15.6563,6671000.0],["2023-12-13",15.6472,16.4636,15.5837,16.4182,11750800.0],["2023-12-14",17.0169,17.9421,16.8718,17.7788,21939300.0],["2023-12-15",17.67,17.9058,17.416,17.7153,21975400.0],["2023-12-18",17.8605,17.8605,17.3072,17.3525,10048700.0],["2023-12-19",17.3344,17.6246,17.2437,17.5611,8389700.0],["2023-12-20",17.4704,17.7607,17.1983,17.2074,8305500.0],["2023-12-21",17.3979,17.4795,17.1711,17.3616,6791000.0],["2023-12-22",17.4523,17.6065,17.3072,17.4795,4685500.0],["2023-12-26",17.5067,17.797,17.4342,17.7516,4500100.0],["2023-12-27",17.7698,17.8242,17.6065,17.7244,4563300.0],["2023-12-28",17.7516,17.7879,17.6881,17.7335,3783100.0],["2023-12-29",17.7063,17.7607,17.5339,17.5793,4118300.0],["2024-01-02",17.3707,17.8696,17.289,17.6881,7612800.0],["2024-01-03",17.416,17.4795,17.0169,17.0532,8616300.0],["2024-01-04",17.0622,17.416,16.9443,17.2074,6867900.0],["2024-01-05",17.1167,17.6972,17.0532,17.5884,8809400.0],["2024-01-08",17.4886,17.7063,17.3888,17.6972,5250500.0],["2024-01-09",17.6337,17.6519,17.3072,17.3434,11562000.0],["2024-01-10",17.3344,17.3344,16.9806,17.162,11157600.0],["2024-01-11",17.0441,17.0804,16.645,16.8445,9862000.0],["2024-01-12",16.908,16.9897,16.4182,16.5815,11575100.0],["2024-01-16",16.3184,16.4999,16.2096,16.2822,8907100.0],["2024-01-17",16.01,16.3638,15.8921,16.2731,8966200.0],["2024-01-18",16.3729,16.4454,16.0463,16.2822,11401100.0],["2024-01-19",16.2822,16.9353,16.0554,16.8899,12612700.0],["2024-01-22",17.0078,17.3344,16.9806,17.2981,9640000.0],["2024-01-23",17.3797,17.4886,17.026,17.2074,5910700.0],["2024-01-24",17.416,17.5339,17.1983,17.4614,6693200.0],["2024-01-25",17.67,17.7063,17.1802,17.3525,10631300.0],["2024-01-26",17.4432,17.543,17.2527,17.3707,7811500.0],["2024-01-29",17.3434,17.6156,17.3253,17.5974,5945100.0],["2024-01-30",17.5702,17.8242,17.5611,17.67,5903600.0],["2024-01-31",17.1076,17.4795,16.9353,16.9353,13833400.0],["2024-02-01",16.9715,17.0532,15.8921,16.5271,18174700.0],["2024-02-02",16.3003,16.6813,16.2277,16.5996,10951200.0],["2024-02-05",16.4273,16.4273,16.1642,16.2912,9002600.0],["2024-02-06",16.2096,16.4545,16.0826,16.2005,10609000.0],["2024-02-07",16.3003,16.3638,15.8014,16.1824,11993400.0],["2024-02-08",16.0554,16.3184,15.9737,16.2277,8686300.0],["2024-02-09",16.1733,16.4182,16.0735,16.3275,9743500.0],["2024-02-12",16.3729,16.9443,16.2549,16.7448,8061800.0],["2024-02-13",16.3819,16.4636,15.9737,16.2277,11382500.0],["2024-02-14",16.4545,16.6359,16.3819,16.5906,6968800.0],["2024-02-15",16.6994,17.0804,16.6994,16.8264,6784200.0],["2024-02-16",16.6178,16.8627,16.5634,16.7629,5519700.0],["2024-02-20",16.6178,16.8808,16.5634,16.7085,6049100.0],["2024-02-21",16.6268,16.6903,16.1098,16.6268,14634600.0],["2024-02-22",16.6268,16.8718,16.3638,16.5361,8950500.0],["2024-02-23",16.5906,16.7085,16.391,16.5815,5413900.0],["2024-02-26",16.5271,16.7448,16.4364,16.5361,7313200.0],["2024-02-27",16.645,16.8627,16.6087,16.8536,5919600.0],["2024-02-28",16.7811,16.9443,16.7448,16.8445,7011000.0],["2024-02-29",17.0927,17.3408,17.0008,17.1202,11593900.0],["2024-03-01",16.9916,17.1478,16.6883,17.0835,7490700.0],["2024-03-04",17.4603,17.644,17.2856,17.4786,8520500.0],["2024-03-05",17.4143,18.0851,17.4143,17.9105,8543600.0],["2024-03-06",17.8922,17.9381,17.5062,17.7543,10905500.0],["2024-03-07",17.9289,18.223,17.8738,17.9657,10504900.0],["2024-03-08",18.177,18.2781,18.0208,18.0943,8768200.0],["2024-03-11",18.03,18.1679,17.9197,17.9841,6778800.0],["2024-03-12",18.0116,18.0943,17.7635,17.7819,8502700.0],["2024-03-13",17.8278,17.9841,17.7267,17.8278,6076600.0],["2024-03-14",17.6624,17.8278,17.2029,17.3592,8690900.0],["2024-03-15",17.2121,17.6716,17.157,17.5062,37178700.0],["2024-03-18",17.6992,17.7911,17.4511,17.6257,5137000.0],["2024-03-19",17.5797,17.7911,17.4878,17.7543,7664700.0],["2024-03-20",17.644,18.2506,17.6165,18.1679,6982400.0],["2024-03-21",18.2965,18.6273,18.2965,18.5171,8544100.0],["2024-03-22",18.609,18.7008,18.2322,18.2506,6199900.0],["2024-03-25",18.2965,18.4987,18.2414,18.3333,5911300.0],["2024-03-26",18.4252,18.4803,18.2873,18.2965,4329400.0],["2024-03-27",18.4987,19.0133,18.4252,19.0041,6171200.0],["2024-03-28",19.0041,19.3717,19.0041,19.3349,8206700.0],["2024-04-01",19.3533,19.3533,18.8111,18.8938,5925500.0],["2024-04-02",18.7836,18.8571,18.5814,18.71,6915400.0],["2024-04-03",18.7192,18.8755,18.5722,18.5906,4968900.0],["2024-04-04",18.8755,18.9673,18.3792,18.4344,5238700.0],["2024-04-05",18.3241,18.5446,18.1862,18.5171,3490400.0],["2024-04-08",18.609,18.903,18.5446,18.7468,4611600.0],["2024-04-09",18.8387,19.0133,18.71,19.0133,5321400.0],["2024-04-10",18.6457,18.6549,17.9565,18.0851,6684200.0],["2024-04-11",18.1219,18.1587,17.644,17.837,8061100.0],["2024-04-12",17.5062,17.7359,17.4051,17.6349,6276900.0],["2024-04-15",17.8095,18.0576,17.543,17.6624,6936600.0],["2024-04-16",17.4603,17.5338,17.1478,17.2856,7244600.0],["2024-04-17",17.4419,17.497,17.1662,17.3316,8080300.0],["2024-04-18",17.3592,17.6257,17.304,17.4603,9397100.0],["2024-04-19",17.4143,17.4235,16.9089,17.3684,18046100.0],["2024-04-22",17.3132,17.7084,17.1846,17.6257,13334500.0],["2024-04-23",17.6808,17.9289,17.5338,17.7819,10539800.0],["2024-04-24",17.5889,18.223,17.5797,18.1679,11041600.0],["2024-04-25",18.3792,18.4068,17.7819,18.0208,9220900.0],["2024-04-26",18.0668,18.3057,17.9473,18.03,5245500.0],["2024-04-29",18.0576,18.1954,17.9841,18.076,4486200.0],["2024-04-30",17.9289,18.076,17.69,17.7084,5531900.0],["2024-05-01",17.7911,18.3608,17.7727,17.9841,7339300.0],["2024-05-02",18.1862,18.2046,17.8186,18.0484,4897200.0],["2024-05-03",18.2965,18.4527,18.1219,18.1954,4133700.0],["2024-05-06",18.3792,18.3976,18.1587,18.223,5926700.0],["2024-05-07",18.3333,18.3792,18.03,18.0576,7865400.0],["2024-05-08",17.9381,18.1403,17.8554,18.1403,9638500.0],["2024-05-09",18.03,18.2138,18.0208,18.177,6587800.0],["2024-05-10",18.2046,18.2689,18.1403,18.223,7888600.0],["2024-05-13",18.3149,18.4252,18.2506,18.3149,5749500.0],["2024-05-14",18.4803,18.71,18.3516,18.4711,7291200.0],["2024-05-15",18.6365,18.7192,18.4711,18.6181,6376000.0],["2024-05-16",18.5354,18.6457,18.4527,18.4711,4156300.0],["2024-05-17",18.6273,18.6273,18.4435,18.5446,3248400.0],["2024-05-20",18.5446,18.5722,18.2322,18.2689,3436900.0],["2024-05-21",18.3425,18.416,18.223,18.2781,5415600.0],["2024-05-22",18.1587,18.177,17.7819,17.9014,5775700.0],["2024-05-23",17.8738,17.9014,17.3132,17.3867,6810100.0],["2024-05-24",17.4327,17.5889,17.3775,17.5705,3559600.0],["2024-05-28",17.5981,17.7084,17.4051,17.5154,5931600.0],["2024-05-29",17.1938,17.2673,16.8262,17.1294,8225900.0],["2024-05-30",17.2856,17.4694,17.1294,17.4603,5945600.0],["2024-05-31",17.5522,17.8095,17.4603,17.7819,13353900.0],["2024-06-03",17.9028,17.9494,17.3632,17.6051,5484900.0],["2024-06-04",17.3632,17.6237,17.3166,17.3632,4834400.0],["2024-06-05",17.4655,17.4748,17.2608,17.4283,3635700.0],["2024-06-06",17.4562,17.5307,17.2422,17.3446,6845000.0],["2024-06-07",17.1864,17.3725,17.1585,17.3073,5173300.0],["2024-06-10",16.991,17.084,16.749,16.9258,9003900.0],["2024-06-11",16.7304,16.9537,16.4885,16.9258,11162200.0],["2024-06-12",17.4283,17.847,17.2887,17.3911,11038500.0],["2024-06-13",17.298,17.4748,17.1305,17.4469,8277200.0],["2024-06-14",17.2515,17.419,17.205,17.3539,7175300.0],["2024-06-17",17.3632,17.5958,17.205,17.5865,5214000.0],["2024-06-18",17.5865,17.7168,17.4934,17.6609,5321300.0],["2024-06-20",17.5865,17.6888,17.5307,17.5958,4414900.0],["2024-06-21",17.5493,17.6609,17.3818,17.6144,11028300.0],["2024-06-24",17.7261,18.061,17.512,17.968,6224900.0],["2024-06-25",17.9029,18.0703,17.6795,17.6981,6156100.0],["2024-06-26",17.5586,17.6702,17.3725,17.5679,6873900.0],["2024-06-27",17.5493,17.8749,17.419,17.8656,7364800.0],["2024-06-28",18.0052,18.6566,17.968,18.6473,13355800.0],["2024-07-01",18.7031,19.0195,18.5077,18.517,9129300.0],["2024-07-02",18.4798,18.7217,18.4612,18.6938,6434300.0],["2024-07-03",18.7868,18.9171,18.5077,18.5077,5070600.0],["2024-07-05",18.5077,18.5635,18.1448,18.1541,10228000.0],["2024-07-08",18.2844,18.5635,18.2285,18.4146,5822600.0],["2024-07-09",18.2844,18.8054,18.2378,18.7124,7062500.0],["2024-07-10",18.7124,18.8427,18.61,18.7868,6046900.0],["2024-07-11",19.0474,19.3544,18.8706,19.2707,12536600.0],["2024-07-12",19.3079,19.3637,19.0288,19.0474,11522600.0],["2024-07-15",19.373,19.6894,19.3172,19.5405,8411800.0],["2024-07-16",19.5498,20.3129,19.4475,20.257,8772000.0],["2024-07-17",20.0616,20.7037,19.9965,20.5734,7534900.0],["2024-07-18",20.471,21.0666,20.4524,20.5548,13159600.0],["2024-07-19",20.3315,20.9549,19.708,20.5548,18490800.0],["2024-07-22",20.6013,20.8805,20.3035,20.8339,12762700.0],["2024-07-23",20.7967,21.2527,20.6571,20.8339,11029700.0],["2024-07-24",20.8339,21.0479,20.5269,20.5734,8384600.0],["2024-07-25",20.499,21.2713,20.499,20.9828,7900700.0],["2024-07-26",21.0386,21.2154,20.927,21.1782,7329000.0],["2024-07-29",21.2247,21.2899,20.806,20.8712,6610800.0],["2024-07-30",21.0666,21.2527,20.9084,21.1503,5419200.0],["2024-07-31",21.048,21.1596,20.7781,20.8153,8303200.0],["2024-08-01",20.8246,20.8805,19.9407,20.043,8660900.0],["2024-08-02",19.5964,19.6429,18.9915,19.4289,8259400.0],["2024-08-05",18.8706,19.1962,18.4984,18.9915,8178200.0],["2024-08-06",18.945,19.5126,18.8334,19.2521,5878700.0],["2024-08-07",19.5964,19.7639,19.0567,19.066,5303600.0],["2024-08-08",19.3451,19.4847,19.1869,19.3823,4973100.0],["2024-08-09",19.373,19.4382,19.2242,19.2893,6177600.0],["2024-08-12",19.5033,19.7732,19.0939,19.3079,9194200.0],["2024-08-13",19.4475,19.4661,19.1683,19.4382,5943000.0],["2024-08-14",19.5312,19.5964,19.3637,19.4382,5679000.0],["2024-08-15",19.8011,20.0337,19.5778,19.6615,7098900.0],["2024-08-16",19.6429,20.0337,19.5591,20.0058,5037600.0],["2024-08-19",20.0151,20.2756,20.0058,20.2477,4141500.0],["2024-08-20",20.1361,20.3966,20.1361,20.3222,7250300.0],["2024-08-21",20.3966,20.4338,20.0151,20.2756,5965300.0],["2024-08-22",20.2477,20.7316,20.2477,20.6199,6464200.0],["2024-08-23",20.7595,21.3922,20.7037,21.2247,10817700.0],["2024-08-26",21.4015,21.4853,21.0573,21.2061,6183500.0],["2024-08-27",21.1038,21.2434,21.0107,21.1782,4990400.0],["2024-08-28",21.1596,21.5411,21.0759,21.3829,4592200.0],["2024-08-29",21.4667,21.7644,21.1875,21.5969,5318400.0],["2024-08-30",21.6435,21.8389,21.569,21.7923,13068400.0],["2024-09-03",21.7077,21.9993,21.5948,21.6325,6637900.0],["2024-09-04",21.5666,21.7359,21.2562,21.4726,6410900.0],["2024-09-05",21.6325,21.7171,21.1528,21.2656,7210900.0],["2024-09-06",21.2939,21.4726,20.7578,20.8518,8837400.0],["2024-09-09",20.9741,21.4067,20.9647,21.2092,5794200.0],["2024-09-10",21.2374,21.2939,20.5696,20.9929,8460200.0],["2024-09-11",20.6825,20.8236,20.0618,20.6919,9847500.0],["2024-09-12",20.7201,20.8988,20.4568,20.6261,7586200.0],["2024-09-13",20.6919,20.9271,20.3627,20.6637,6943300.0],["2024-09-16",20.7107,21.0117,20.7107,20.9741,6602400.0],["2024-09-17",21.0869,21.4632,21.0399,21.1904,5077300.0],["2024-09-18",21.2656,21.7735,21.1058,21.3691,6598500.0],["2024-09-19",21.6042,22.0369,21.5384,21.9711,9119200.0],["2024-09-20",21.8958,21.9052,21.6419,21.7359,15209000.0],["2024-09-23",21.8018,21.924,21.4161,21.5478,5168600.0],["2024-09-24",21.6701,21.8582,21.4161,21.5572,7821600.0],["2024-09-25",21.5384,21.5478,21.1528,21.1998,5024600.0],["2024-09-26",21.4255,21.5666,21.2468,21.5384,5894500.0],["2024-09-27",21.5948,21.877,21.4726,21.6607,4541100.0],["2024-09-30",21.6419,21.9805,21.5008,21.9428,7454700.0],["2024-10-01",21.7641,21.8582,21.0117,21.1998,9990200.0],["2024-10-02",21.1998,21.7641,21.1246,21.2186,8778700.0],["2024-10-03",21.1622,21.2186,20.9176,21.0963,7960900.0],["2024-10-04",21.4443,21.6136,21.1998,21.482,7376500.0],["2024-10-07",21.4726,21.5572,21.2374,21.4538,4426200.0],["2024-10-08",21.5008,21.6607,21.3597,21.3879,4379200.0],["2024-10-09",21.3785,21.8394,21.2751,21.7077,6084700.0],["2024-10-10",21.6795,21.9146,21.576,21.6701,4967900.0],["2024-10-11",21.9146,22.4037,21.8958,22.2814,7084100.0],["2024-10-14",22.3285,22.5448,22.0933,22.4319,5191100.0],["2024-10-15",22.5448,22.8834,22.3285,22.3473,10043000.0],["2024-10-16",22.5354,22.8552,22.4413,22.5542,7567200.0],["2024-10-17",22.6106,22.8175,22.4037,22.5542,12409700.0],["2024-10-18",22.874,23.0151,22.272,22.4037,11191500.0],["2024-10-21",22.62,22.6671,22.0745,22.225,11433300.0],["2024-10-22",22.225,22.3849,21.9805,22.2344,9066600.0],["2024-10-23",22.1498,22.3379,22.0275,22.2344,5810600.0],["2024-10-24",22.5824,22.5824,22.1686,22.3473,9158200.0],["2024-10-25",22.4883,22.5824,21.9993,22.1027,7022700.0],["2024-10-28",22.2438,22.6953,22.225,22.6294,7344300.0],["2024-10-29",22.6482,22.7705,22.3661,22.4507,5798000.0],["2024-10-30",22.4131,22.9962,22.4131,22.6294,7778700.0],["2024-10-31",22.7705,22.874,22.4413,22.4507,7391000.0],["2024-11-01",22.4884,22.6859,22.1215,22.1592,7072800.0],["2024-11-04",22.178,22.2438,21.877,21.9993,6051100.0],["2024-11-05",22.0745,22.2814,22.0181,22.2156,4771700.0],["2024-11-06",23.5324,24.7645,23.4289,24.7457,20811400.0],["2024-11-07",24.5011,24.5669,23.7487,23.8992,9131300.0],["2024-11-08",23.9462,24.2189,23.7393,24.0967,6488000.0],["2024-11-11",24.4541,24.7457,24.3882,24.6422,7492200.0],["2024-11-12",24.3977,24.7551,24.3882,24.6234,7045300.0],["2024-11-13",24.8115,25.1407,24.4823,24.5481,6713600.0],["2024-11-14",24.6422,24.8397,24.4729,24.708,9158800.0],["2024-11-15",24.8773,24.9808,24.5764,24.7927,9270700.0],["2024-11-18",24.7362,24.8867,24.6422,24.7645,6366200.0],["2024-11-19",24.4917,24.7833,24.4353,24.6986,6214900.0],["2024-11-20",24.8209,24.8209,24.5575,24.6986,6632900.0],["2024-11-21",24.9149,25.3194,24.7551,25.1501,6854000.0],["2024-11-22",25.3194,25.6956,25.1595,25.658,7976700.0],["2024-11-25",25.8743,26.2975,25.7897,25.8367,11189700.0],["2024-11-26",25.6768,25.8555,25.6015,25.6862,6036300.0],["2024-11-27",25.8367,25.9872,25.5921,25.6298,5389900.0],["2024-11-29",25.7238,25.8085,25.4416,25.6392,4016600.0],["2024-12-02",25.6961,25.7436,25.1361,25.1835,6647400.0],["2024-12-03",25.2405,25.2974,24.8608,25.0032,5504800.0],["2024-12-04",24.9462,25.0791,24.6899,24.9652,8001400.0],["2024-12-05",25.1076,25.3069,24.8893,24.9557,5871300.0],["2024-12-06",25.0601,25.231,24.7469,24.9272,4042400.0],["2024-12-09",24.7848,24.9177,24.3767,24.4241,6824100.0],["2024-12-10",24.576,24.595,23.978,24.0444,10201800.0],["2024-12-11",24.3387,24.3482,24.016,24.1109,8280300.0],["2024-12-12",24.0824,24.2248,23.6268,23.7786,9574900.0],["2024-12-13",23.7691,23.8356,23.5129,23.8356,7466700.0],["2024-12-16",23.9305,23.997,23.6457,23.902,7852300.0],["2024-12-17",23.6457,23.8071,23.2281,23.361,7187700.0],["2024-12-18",23.4369,23.5129,22.0605,22.108,8936900.0],["2024-12-19",22.3832,22.5731,21.8991,21.9941,8786300.0],["2024-12-20",21.8612,22.687,21.8422,22.5636,29520600.0],["2024-12-23",22.4497,22.706,22.3548,22.6301,5356700.0],["2024-12-24",22.5921,22.8009,22.4687,22.8009,2592000.0],["2024-12-26",22.668,22.7914,22.4972,22.7724,5432900.0],["2024-12-27",22.5731,22.9243,22.4212,22.5351,6100100.0],["2024-12-30",22.2978,22.5446,22.1649,22.4592,6013000.0],["2024-12-31",22.4687,22.6395,22.2504,22.3263,7412500.0],["2025-01-02",22.4212,22.5541,22.07,22.0795,8641800.0],["2025-01-03",22.1459,22.4687,21.9846,22.4212,7709600.0],["2025-01-06",22.5636,23.0477,22.4497,22.5731,10026500.0],["2025-01-07",22.6585,22.9243,22.4307,22.6395,8402400.0],["2025-01-08",22.6206,22.7629,22.2693,22.6111,7851500.0],["2025-01-10",22.2693,22.3927,21.7757,21.8896,6557600.0],["2025-01-13",21.8612,22.4402,21.8042,22.4212,9145100.0],["2025-01-14",22.725,22.8958,22.5256,22.7819,7821500.0],["2025-01-15",23.5413,23.6173,23.2091,23.4464,9422900.0],["2025-01-16",23.1521,23.4179,22.9433,23.2755,9896600.0],["2025-01-17",23.8451,23.8451,22.8104,22.9718,15291500.0],["2025-01-21",23.0287,23.5793,22.9053,23.3989,12669700.0],["2025-01-22",23.304,23.304,22.8958,23.0857,9213600.0],["2025-01-23",23.1521,23.2281,22.9053,23.0287,5116200.0],["2025-01-24",22.9053,23.361,22.8389,23.2281,5209600.0],["2025-01-27",23.361,23.5223,23.1426,23.5129,7120900.0],["2025-01-28",23.4559,23.5983,23.2945,23.4939,8675500.0],["2025-01-29",23.4939,23.9685,23.323,23.3325,7472600.0],["2025-01-30",23.6268,23.7691,23.2945,23.5129,6473600.0],["2025-01-31",23.4464,23.6552,23.266,23.3894,13614400.0],["2025-02-03",22.725,23.0382,22.4877,22.8294,7173000.0],["2025-02-04",22.8769,23.361,22.8389,23.1237,6742700.0],["2025-02-05",23.2566,23.2755,22.8294,23.0857,6244700.0],["2025-02-06",23.2471,23.4464,23.1237,23.3894,5397300.0],["2025-02-07",23.4464,23.4464,22.9813,23.2091,4715000.0],["2025-02-10",23.2471,23.2566,22.8294,22.8579,4990000.0],["2025-02-11",22.725,23.2186,22.6585,23.1521,7163700.0],["2025-02-12",22.8579,22.9148,22.687,22.7724,6645100.0],["2025-02-13",22.7629,22.8389,22.6206,22.8294,5623500.0],["2025-02-14",22.9338,23.2471,22.8674,23.0857,8730000.0],["2025-02-18",23.1426,23.4464,23.0762,23.4084,7556500.0],["2025-02-19",23.1521,23.4559,23.1426,23.2755,5666700.0],["2025-02-20",23.2755,23.3325,22.649,22.8389,8375400.0],["2025-02-21",22.9433,22.9623,22.1649,22.2029,9066400.0],["2025-02-24",22.2883,22.5256,22.032,22.2504,7279700.0],["2025-02-25",22.3927,22.5446,22.051,22.1839,8472400.0],["2025-02-26",22.2598,22.5066,22.108,22.1934,4752600.0],["2025-02-27",22.2029,22.6016,22.1364,22.2124,11692200.0],["2025-02-28",22.3738,22.5541,22.1459,22.5066,8334000.0],["2025-03-03",22.6026,22.8136,21.9982,22.1997,6678600.0],["2025-03-04",21.9598,21.979,20.9813,21.4514,10815800.0],["2025-03-05",21.4322,21.5761,20.7414,21.1923,10910500.0],["2025-03-06",20.9717,21.1923,20.7318,21.058,10475600.0],["2025-03-07",20.9717,21.2787,20.5879,21.1731,10446600.0],["2025-03-10",20.8086,21.1252,20.444,20.6551,12826000.0],["2025-03-11",20.7222,20.8565,20.0986,20.137,10254100.0],["2025-03-12",20.3673,20.4344,19.8396,20.2042,11286500.0],["2025-03-13",20.3769,20.5112,19.9547,19.9931,6914400.0],["2025-03-14",20.3097,20.5879,20.1946,20.5591,5857300.0],["2025-03-17",20.4824,20.7126,20.2905,20.6647,8173800.0],["2025-03-18",20.6551,20.6935,20.3769,20.6071,9839400.0],["2025-03-19",20.6071,21.0676,20.5304,20.8661,6870100.0],["2025-03-20",20.6263,21.058,20.5879,20.799,7736500.0],["2025-03-21",20.6359,20.9045,20.4248,20.8278,38594800.0],["2025-03-24",21.0388,21.4609,21.0196,21.365,6572000.0],["2025-03-25",21.3938,21.672,21.2595,21.5089,8350300.0],["2025-03-26",21.5953,21.931,21.2979,21.3362,6674400.0],["2025-03-27",21.3074,21.3554,20.9909,21.0388,5411100.0],["2025-03-28",20.9141,21.1348,20.4152,20.5495,5097500.0],["2025-03-31",20.3481,20.9621,20.2809,20.847,9062300.0],["2025-04-01",20.7222,20.8757,20.4344,20.6935,7170800.0],["2025-04-02",20.3481,21.1539,20.3097,21.1252,7369700.0],["2025-04-03",19.9739,20.0699,18.8035,18.8131,12987700.0],["2025-04-04",18.1991,18.2567,17.2877,17.9017,14885100.0],["2025-04-07",17.4412,18.8131,17.0671,17.9209,22347100.0],["2025-04-08",18.4869,18.8131,17.2973,17.5947,13295100.0],["2025-04-09",17.3741,19.4847,17.0191,19.1873,18922900.0],["2025-04-10",18.6596,18.8419,17.5276,18.2279,16402700.0],["2025-04-11",18.1224,18.295,17.5563,18.1991,13082000.0],["2025-04-14",18.5253,18.6596,18.1511,18.4869,7134300.0],["2025-04-15",18.5445,19.0146,18.4965,18.6404,9745000.0],["2025-04-16",18.6116,18.7364,18.2375,18.391,12571400.0],["2025-04-17",19.4655,20.5304,18.0936,18.5253,18651900.0],["2025-04-21",18.3718,18.4485,18.0648,18.3142,8791600.0],["2025-04-22",18.602,18.9762,18.5253,18.9762,10732600.0],["2025-04-23",19.4847,19.9739,19.0721,19.2064,7553500.0],["2025-04-24",19.0817,19.7437,19.0242,19.7053,8695200.0],["2025-04-25",19.5422,19.6957,19.3408,19.4559,6572600.0],["2025-04-28",19.4751,19.7245,19.3599,19.6286,5151200.0],["2025-04-29",19.5038,19.7341,19.3599,19.6861,5584200.0],["2025-04-30",19.2544,19.619,19.1201,19.5806,6629600.0],["2025-05-01",19.5038,19.878,19.3599,19.6765,5091600.0],["2025-05-02",20.0315,20.2426,19.9164,20.1946,5370300.0],["2025-05-05",19.9739,20.5016,19.7149,20.2521,9176600.0],["2025-05-06",19.9068,20.1754,19.83,19.8684,4772700.0],["2025-05-07",20.0123,20.1754,19.83,19.9356,5446900.0],["2025-05-08",20.1562,20.5496,20.0507,20.4344,5981300.0],["2025-05-09",20.444,20.5016,20.2521,20.3001,7438100.0],["2025-05-12",21.2115,21.5185,21.0388,21.3458,9459600.0],["2025-05-13",21.3842,21.6048,21.2979,21.5281,6511000.0],["2025-05-14",21.413,21.624,21.365,21.5281,8373100.0],["2025-05-15",21.5377,21.6336,21.3266,21.5473,5749600.0],["2025-05-16",21.5377,21.7583,21.413,21.672,4804800.0],["2025-05-19",21.4226,21.6336,21.3746,21.624,5162200.0],["2025-05-20",21.5473,21.5857,21.2691,21.3458,4874200.0],["2025-05-21",21.0676,21.1444,20.4536,20.4536,6422000.0],["2025-05-22",20.4248,20.6839,20.3289,20.5016,7083000.0],["2025-05-23",19.9643,20.492,19.9643,20.3769,5621300.0],["2025-05-27",20.6935,20.8086,20.4344,20.7894,5924100.0],["2025-05-28",20.7702,20.8949,20.4536,20.4632,6733700.0],["2025-05-29",20.6167,20.6935,20.4728,20.6935,6978900.0],["2025-05-30",20.5783,20.6743,20.4152,20.5687,12194700.0],["2025-06-02",20.5687,20.5784,20.1805,20.4911,6311800.0],["2025-06-03",20.4037,20.9376,20.394,20.8988,5752500.0],["2025-06-04",20.8696,21.025,20.6755,20.6755,6233000.0],["2025-06-05",20.6852,20.7726,20.5008,20.6949,5007300.0],["2025-06-06",21.0929,21.4715,20.8017,21.4035,11085200.0],["2025-06-09",21.4909,21.7141,21.3841,21.4424,8651300.0],["2025-06-10",21.4521,21.85,21.355,21.7044,10581400.0],["2025-06-11",21.8112,21.918,21.5588,21.6365,14710900.0],["2025-06-12",21.4424,21.5103,21.1706,21.4326,8155200.0],["2025-06-13",21.1317,21.2094,20.792,20.8794,10896400.0],["2025-06-16",21.1803,21.2191,20.9376,21.0444,12151300.0],["2025-06-17",20.8405,21.0541,20.7726,20.9085,11073100.0],["2025-06-18",20.8696,21.4424,20.8114,21.3162,13444900.0],["2025-06-20",21.52,21.588,21.3453,21.5491,21251700.0],["2025-06-23",21.4132,22.0053,21.355,21.9762,9331300.0],["2025-06-24",22.1607,22.4422,22.1607,22.2092,11431800.0],["2025-06-25",22.1995,22.3063,22.0248,22.2189,8770600.0],["2025-06-26",22.3645,22.7237,22.2771,22.6654,7746100.0],["2025-06-27",22.7139,22.8693,22.5586,22.6654,10748900.0],["2025-06-30",22.7625,22.9857,22.7334,22.8304,9647800.0],["2025-07-01",22.6654,23.6167,22.6654,23.4614,11081600.0],["2025-07-02",23.5973,23.8982,23.4031,23.8302,8659200.0],["2025-07-03",24.0438,24.2573,23.8788,24.0729,4691600.0],["2025-07-07",24.0341,24.1894,23.6846,23.8496,7645800.0],["2025-07-08",23.9467,24.1117,23.6943,23.937,8879800.0],["2025-07-09",24.1506,24.2282,23.8691,23.9079,8090400.0],["2025-07-10",23.937,24.2962,23.8691,24.1117,6482300.0],["2025-07-11",23.9176,24.0923,23.7914,23.9661,6445100.0],["2025-07-14",23.9176,24.0729,23.8011,23.9758,7096300.0],["2025-07-15",23.9176,24.0049,23.2575,23.3255,12049100.0],["2025-07-16",23.4614,23.5002,22.9857,23.374,11168500.0],["2025-07-17",23.3352,23.8885,23.2575,23.7914,10246300.0],["2025-07-18",24.7524,25.393,24.7038,25.2474,23430000.0],["2025-07-21",25.393,25.6454,25.1115,25.2862,17171900.0],["2025-07-22",25.2862,25.6745,25.1989,25.4319,18208200.0],["2025-07-23",25.6066,25.6842,25.4221,25.5969,24666800.0],["2025-07-24",25.7036,25.8784,25.4707,25.5289,25188100.0],["2025-07-25",25.5095,25.6842,25.1018,25.6454,18073500.0],["2025-07-28",25.6648,25.7328,25.4027,25.5289,20406300.0],["2025-07-29",25.7036,25.7036,25.3833,25.4221,19801000.0],["2025-07-30",25.5095,25.5872,24.7912,24.9465,17970800.0],["2025-07-31",24.8591,25.0048,24.4903,24.5874,18280600.0],["2025-08-01",24.1797,24.2476,23.6846,24.1603,14881800.0],["2025-08-04",24.2864,24.5,24.1603,24.4418,13331300.0],["2025-08-05",24.5194,24.5679,24.0244,24.4418,11527300.0],["2025-08-06",24.4612,24.5291,24.1894,24.1991,9542000.0],["2025-08-07",24.4612,24.4612,23.8788,23.9176,9196800.0],["2025-08-08",24.0923,24.2767,23.8593,24.1894,7576800.0],["2025-08-11",24.2573,24.3835,23.8691,23.9079,11623600.0],["2025-08-12",24.1117,24.5971,24.0244,24.5874,21326400.0],["2025-08-13",24.7621,25.1989,24.6359,25.0824,23710100.0],["2025-08-14",24.8883,25.2862,24.7038,25.2862,17438000.0],["2025-08-15",25.3736,25.4319,24.8494,24.8494,16244500.0],["2025-08-18",24.7815,24.9659,24.665,24.9368,10508200.0],["2025-08-19",24.8883,25.2474,24.8591,24.9659,15819700.0],["2025-08-20",24.9756,25.1406,24.8106,25.1018,13900300.0],["2025-08-21",24.9368,25.1115,24.8009,24.9853,14219300.0],["2025-08-22",25.1115,26.0628,25.0533,25.9754,17468600.0],["2025-08-25",25.9657,26.1016,25.8687,25.8687,21616300.0],["2025-08-26",25.8007,26.3249,25.6454,26.2861,19624900.0],["2025-08-27",26.189,26.7326,26.1016,26.6064,20348700.0],["2025-08-28",26.7714,26.7714,26.3734,26.5287,18288700.0],["2025-08-29",26.5481,26.7423,26.4414,26.587,15961100.0],["2025-09-02",26.239,26.386,26.043,26.3566,19564500.0],["2025-09-03",26.3076,26.6017,26.0332,26.4056,18485900.0],["2025-09-04",26.5331,26.8271,26.3664,26.8173,17124500.0],["2025-09-05",26.8467,27.0623,26.3076,26.4938,17502300.0],["2025-09-08",26.5723,26.5723,26.1508,26.5036,19666500.0],["2025-09-09",26.4644,26.7389,26.1214,26.288,21556000.0],["2025-09-10",26.4448,26.6997,26.2194,26.5036,20332400.0],["2025-09-11",26.5233,26.6409,26.337,26.5036,18682200.0],["2025-09-12",26.484,26.7585,26.3664,26.6213,17753400.0],["2025-09-15",26.6605,26.6899,26.288,26.3664,18593100.0],["2025-09-16",26.4154,26.4154,25.7195,26.0332,16191800.0],["2025-09-17",26.1018,26.8369,26.043,26.3958,20749900.0],["2025-09-18",26.3762,26.9153,26.239,26.8565,18314900.0],["2025-09-19",26.8565,26.9055,26.5625,26.6213,32203200.0],["2025-09-22",26.4644,26.5625,25.9842,26.0332,18542200.0],["2025-09-23",26.1606,26.6311,26.0724,26.1998,18053700.0],["2025-09-24",26.2096,26.3566,25.8763,26.1312,17567500.0],["2025-09-25",26.0136,26.19,25.8469,26.0724,13320300.0],["2025-09-26",26.2194,26.4448,26.0724,26.1018,17473800.0],["2025-09-29",26.19,26.2488,25.6803,25.9744,23658200.0],["2025-09-30",26.092,26.19,25.3863,25.8469,22620300.0],["2025-10-01",25.7783,25.9254,25.5627,25.6901,21412700.0],["2025-10-02",25.6019,25.7587,25.3765,25.6803,20726100.0],["2025-10-03",25.7881,26.043,25.7097,25.8665,21006600.0],["2025-10-06",25.9352,26.337,25.298,25.3471,28172100.0],["2025-10-07",25.4745,25.6411,25.2098,25.2196,24422200.0],["2025-10-08",25.298,25.3275,24.7688,24.7884,20149200.0],["2025-10-09",24.9158,25.102,24.6609,24.808,24114800.0],["2025-10-10",24.9256,24.9354,23.6612,23.6808,17838900.0],["2025-10-13",24.0924,24.2199,23.7886,24.0728,34952800.0],["2025-10-14",23.8376,24.7982,23.7886,24.6609,45545300.0],["2025-10-15",24.7884,24.808,24.0924,24.2493,35798600.0],["2025-10-16",24.2101,24.2885,22.6908,22.8868,56001800.0],["2025-10-17",23.1809,23.5632,22.2497,23.1123,47515900.0],["2025-10-20",23.3083,23.6612,23.1907,23.5828,51485500.0],["2025-10-21",23.4161,24.014,23.4161,23.8768,52041300.0],["2025-10-22",23.867,23.9748,23.5239,23.6318,62396100.0],["2025-10-23",23.6808,23.7886,23.4847,23.622,44692700.0],["2025-10-24",23.916,24.1513,23.8082,24.0826,58105400.0],["2025-10-27",24.1709,24.2101,23.5141,23.7592,49146400.0],["2025-10-28",23.6906,23.965,23.5534,23.7886,52778600.0],["2025-10-29",23.5828,24.014,23.4357,23.5926,32437800.0],["2025-10-30",23.622,24.1611,23.5926,23.72,30640000.0],["2025-10-31",23.5632,23.818,23.3867,23.72,23296900.0],["2025-11-03",23.6024,23.769,23.3965,23.7592,23508200.0],["2025-11-04",23.6024,23.818,23.4357,23.671,20686600.0],["2025-11-05",23.671,24.014,23.4161,23.8964,23884300.0],["2025-11-06",23.8572,24.063,23.5338,23.8278,23956300.0],["2025-11-07",23.7494,24.3669,23.6808,24.3571,30064800.0],["2025-11-10",24.5041,24.7099,24.2493,24.5433,23496300.0],["2025-11-11",24.5923,24.7982,24.3571,24.5629,17758800.0],["2025-11-12",24.6315,25.1804,24.5727,24.8864,16884500.0],["2025-11-13",24.759,24.9158,24.4453,24.4649,16272600.0],["2025-11-14",24.3669,24.5433,24.112,24.4649,14510600.0],["2025-11-17",24.4257,24.4845,23.6906,23.818,15588200.0],["2025-11-18",23.5239,23.818,23.1221,23.7004,23726800.0],["2025-11-19",23.6906,23.916,23.5828,23.7396,15745700.0],["2025-11-20",24.014,24.2591,23.5534,23.622,16512600.0],["2025-11-21",23.7592,24.5923,23.7494,24.4159,14122100.0],["2025-11-24",24.3865,24.4747,24.1611,24.3571,11537800.0],["2025-11-25",24.5825,25.0432,24.5139,24.9158,10966600.0],["2025-11-26",24.8668,25.1706,24.808,24.9452,10417500.0],["2025-11-28",24.955,25.0824,24.9256,24.9452,3895200.0],["2025-12-01",24.7619,25.4454,24.6431,25.0888,12005100.0],["2025-12-02",25.2671,25.376,25.069,25.168,9854100.0],["2025-12-03",25.2473,25.9901,25.168,25.9505,12200600.0],["2025-12-04",25.9208,26.3764,25.8416,26.1585,9766600.0],["2025-12-05",26.0298,26.3071,25.9307,26.0298,9895700.0],["2025-12-08",26.109,26.2477,25.9208,26.0892,10204200.0],["2025-12-09",26.0298,26.5349,26.0298,26.1882,10824400.0],["2025-12-10",26.4656,27.2282,26.2774,27.1193,15523400.0],["2025-12-11",27.0896,27.6839,27.04,27.5749,11867100.0],["2025-12-12",27.7136,27.7136,27.2183,27.3372,8719100.0],["2025-12-15",27.6343,27.7037,27.1193,27.1292,12464000.0],["2025-12-16",27.2282,27.3669,26.9509,27.248,10908600.0],["2025-12-17",27.3669,27.6046,27.2679,27.3075,12468900.0],["2025-12-18",27.3768,27.6839,27.0301,27.2282,13741100.0],["2025-12-19",27.2282,27.456,27.1886,27.3966,20038700.0],["2025-12-22",27.3867,27.7136,27.3867,27.5551,6718400.0],["2025-12-23",27.5353,27.5947,27.258,27.2877,7041400.0],["2025-12-24",27.3669,27.5947,27.2084,27.466,4768800.0],["2025-12-26",27.466,27.5749,27.3669,27.5254,5004400.0],["2025-12-29",27.5848,27.5947,27.258,27.2877,5765900.0],["2025-12-30",27.3669,27.3669,27.05,27.0599,5142900.0],["2025-12-31",27.1094,27.1094,26.832,26.842,6220000.0],["2026-01-02",26.832,27.4065,26.5547,27.2976,10729600.0],["2026-01-05",27.2877,28.1593,27.2183,28.0008,19793500.0],["2026-01-06",27.8027,28.4861,27.7136,28.4366,15593700.0],["2026-01-07",28.4069,28.4861,28.0305,28.189,14499300.0],["2026-01-08",28.1197,28.9814,28.0701,28.5654,14661100.0],["2026-01-09",28.6446,28.8031,28.2385,28.2484,10426200.0],["2026-01-12",28.0107,28.1989,27.7928,27.9909,12024200.0],["2026-01-13",28.0503,28.1791,27.5155,27.5749,14122200.0],["2026-01-14",27.4957,28.0602,27.3174,27.872,14757800.0],["2026-01-15",27.9909,28.3376,27.9117,28.2484,15745900.0],["2026-01-16",27.3867,27.7928,27.0797,27.5056,30172600.0],["2026-01-20",27.04,27.8324,26.9905,27.3669,20403100.0],["2026-01-21",27.4957,28.6545,27.4362,28.3772,18288000.0],["2026-01-22",28.4564,28.714,27.9414,28.0206,18186900.0],["2026-01-23",27.8522,27.9513,27.1886,27.2183,11166300.0],["2026-01-26",27.2778,27.6046,26.9905,27.4759,13484300.0],["2026-01-27",27.5452,27.6839,27.3867,27.6046,11724700.0],["2026-01-28",27.5947,27.7235,27.3273,27.5947,13515600.0],["2026-01-29",27.7334,28.3079,27.7037,28.189,21691400.0],["2026-01-30",28.1197,28.397,27.9018,28.2286,19274400.0],["2026-02-02",28.298,28.8625,28.09,28.8427,13285800.0],["2026-02-03",28.9021,29.6054,28.8526,29.546,18509300.0],["2026-02-04",29.7143,30.5463,29.5063,30.1501,18101200.0],["2026-02-05",30.0511,30.2393,29.6747,30.2096,15984200.0],["2026-02-06",30.6355,30.8732,30.378,30.6355,10975800.0],["2026-02-09",30.5166,30.8336,30.2591,30.4671,8745000.0],["2026-02-10",30.4077,30.7741,30.061,30.5265,10145500.0],["2026-02-11",30.6949,31.0218,30.1402,30.6553,15583600.0],["2026-02-12",30.9227,31.2298,29.1795,29.4964,18718000.0],["2026-02-13",29.1795,29.6351,29.021,29.4568,11073900.0],["2026-02-17",29.6846,29.9818,29.3578,29.4964,10232600.0],["2026-02-18",29.5856,30.0115,29.4667,29.7738,11337500.0],["2026-02-19",29.5261,29.7341,29.1399,29.437,12017400.0],["2026-02-20",29.4271,29.8134,29.0606,29.7738,14965300.0],["2026-02-23",29.5757,29.8728,28.2187,28.4366,14377300.0],["2026-02-24",28.3574,28.5753,28.0107,28.1692,15307100.0],["2026-02-25",28.4366,28.8427,28.3178,28.7239,15999700.0],["2026-02-26",28.8427,29.3875,28.7833,29.0804,13209600.0],["2026-02-27",28.6248,28.714,27.3471,27.565,21072100.0],["2026-03-02",27.06,28.2,27.06,27.97,13054900.0],["2026-03-03",27.3,28.04,27.1,27.74,13561700.0],["2026-03-04",27.93,27.95,27.53,27.83,10896600.0],["2026-03-05",27.66,27.84,27.42,27.74,14579000.0],["2026-03-06",26.83,27.15,26.49,27.04,13960600.0],["2026-03-09",26.57,27.09,26.06,26.96,19249800.0],["2026-03-10",26.98,27.33,26.62,26.76,13793700.0],["2026-03-11",26.7,26.79,25.59,26.21,18771400.0],["2026-03-12",25.71,25.76,25.23,25.32,24667800.0],["2026-03-13",25.53,25.64,24.92,25.0,14116000.0],["2026-03-16",25.46,25.65,25.28,25.33,15486400.0],["2026-03-17",25.7,25.73,25.29,25.45,11108100.0],["2026-03-18",25.37,25.63,25.12,25.2,9701000.0],["2026-03-19",25.12,25.39,24.72,25.21,12259800.0],["2026-03-20",25.27,25.38,24.96,25.36,35145900.0],["2026-03-23",26.28,26.28,25.44,25.46,18022300.0],["2026-03-24",25.05,25.97,24.97,25.64,19034800.0],["2026-03-25",25.92,26.08,25.42,25.76,14863100.0],["2026-03-26",25.58,25.81,25.38,25.51,17858300.0],["2026-03-27",25.42,25.5,25.05,25.16,11670600.0],["2026-03-30",25.45,25.53,25.03,25.24,14578500.0],["2026-03-31",25.69,26.2,25.48,26.12,14128400.0],["2026-04-01",26.37,26.52,26.12,26.34,10007400.0],["2026-04-02",25.77,26.51,25.75,26.47,7608500.0],["2026-04-06",26.49,26.74,26.2,26.74,8633300.0],["2026-04-07",26.61,26.73,26.48,26.61,9017500.0],["2026-04-08",27.42,27.7,27.2,27.47,11083800.0],["2026-04-09",27.33,28.22,27.06,28.15,12924900.0],["2026-04-10",28.15,28.16,27.44,27.5,13031700.0],["2026-04-13",27.14,27.87,27.14,27.83,8779100.0],["2026-04-14",27.8,27.89,27.32,27.75,10482200.0],["2026-04-15",27.81,28.09,27.57,27.85,13203100.0],["2026-04-16",27.9,28.09,27.63,27.92,17836100.0],["2026-04-17",28.46,28.65,27.73,28.13,14650600.0],["2026-04-20",27.99,28.43,27.71,28.31,9461400.0],["2026-04-21",28.3,28.71,28.11,28.35,7599300.0],["2026-04-22",28.55,28.55,28.08,28.21,7607000.0],["2026-04-23",28.28,28.53,27.98,28.4,8451700.0],["2026-04-24",28.34,28.39,27.7,27.76,7249900.0],["2026-04-27",27.81,28.42,27.81,28.26,6746800.0],["2026-04-28",28.63,28.73,28.33,28.33,6959900.0],["2026-04-29",28.34,28.46,27.85,28.01,5828300.0],["2026-04-30",27.89,28.64,27.74,28.55,5648200.0],["2026-05-01",28.52,28.55,28.19,28.19,5729800.0],["2026-05-04",27.97,28.13,27.56,27.66,6269300.0],["2026-05-05",27.71,28.14,27.63,28.04,6938400.0],["2026-05-06",28.24,28.56,28.21,28.21,6280600.0],["2026-05-07",28.13,28.3,27.76,27.95,14389100.0],["2026-05-08",28.07,28.16,27.45,27.63,16008700.0],["2026-05-11",27.76,27.76,26.59,26.83,16833700.0],["2026-05-12",26.89,27.22,26.56,27.15,13386800.0],["2026-05-13",27.01,27.12,26.62,26.63,15806500.0],["2026-05-14",26.8,27.01,26.63,26.8,9986100.0],["2026-05-15",26.82,26.83,26.16,26.66,14759300.0],["2026-05-18",26.67,27.15,26.38,26.97,9952700.0],["2026-05-19",26.93,27.15,26.69,26.84,8572500.0],["2026-05-20",27.02,27.65,26.71,27.53,11455400.0],["2026-05-21",27.37,27.77,27.2,27.71,7960000.0],["2026-05-22",27.75,28.11,27.75,27.83,9709400.0],["2026-05-26",27.99,28.38,27.98,28.25,10082500.0],["2026-05-27",28.35,28.53,27.87,28.09,12762100.0],["2026-05-28",27.91,27.99,27.61,27.83,10592800.0],["2026-05-29",27.9,28.12,27.66,28.0,13652800.0],["2026-06-01",27.42,27.76,27.18,27.34,10629600.0],["2026-06-02",27.15,28.18,27.12,28.03,11126700.0],["2026-06-03",27.79,27.84,27.32,27.4,10920900.0],["2026-06-04",27.86,28.46,27.53,28.43,9637100.0],["2026-06-05",28.48,28.68,28.24,28.54,9464500.0],["2026-06-08",28.65,28.86,28.46,28.56,9245800.0],["2026-06-09",28.74,29.27,28.1,28.6,13930200.0],["2026-06-10",28.66,29.12,28.47,28.58,10055700.0],["2026-06-11",28.71,29.01,28.41,28.89,11410500.0],["2026-06-12",29.15,29.4,29.01,29.27,10057600.0],["2026-06-15",29.49,29.59,28.57,28.6,12012100.0],["2026-06-16",28.9,29.09,28.61,29.0,11731500.0],["2026-06-17",28.91,29.24,28.48,28.65,11411200.0],["2026-06-18",29.08,29.08,28.49,28.62,21172100.0],["2026-06-22",28.73,29.12,28.54,28.75,10319000.0],["2026-06-23",28.82,29.36,28.64,29.29,13810100.0],["2026-06-24",29.31,29.69,29.26,29.49,12621500.0],["2026-06-25",29.54,30.21,29.47,29.98,10071000.0],["2026-06-26",30.15,30.15,29.81,30.06,11192600.0],["2026-06-29",29.96,30.44,29.84,30.27,10278600.0],["2026-06-30",30.23,30.42,30.03,30.2,8796200.0],["2026-07-01",30.15,30.85,30.0,30.8,7417200.0],["2026-07-02",30.97,31.04,30.09,30.28,8239600.0],["2026-07-06",30.22,30.545,29.93,30.48,7077029.01537],["2026-07-07",30.54,30.795,30.49,30.59,8619007.030642],["2026-07-08",30.45,30.45,29.55,29.82,8077088.337862],["2026-07-09",29.93,30.79,29.73,30.58,10748758.927597],["2026-07-10",30.83,31.19,30.695,31.02,12462367.981179],["2026-07-13",31.22,31.25,30.89,31.07,9202149.540446],["2026-07-14",31.03,31.44,30.78,30.92,7922011.417399],["2026-07-15",31.01,31.545,30.79,31.48,7777206.261449],["2026-07-16",31.68,32.47,31.62,32.4,14888192.138185],["2026-07-17",31.92,32.47,31.46,31.65,20191280.767786],["2026-07-20",31.52,31.805,31.025,31.11,18270873.687835],["2026-07-21",31.13,31.15,30.71,30.82,10136922.316213],["2026-07-22",30.95,30.96,30.6318,30.86,12082210.049466],["2026-07-23",30.64,30.67,30.1,30.66,10003546.645828],["2026-07-24",30.72,31.025,30.58,30.86,7521010.634505],["2026-07-27",31,31.195,30.57,30.74,8214468.18016],["2026-07-28",30.9,31.31,30.84,31.27,8096014.301628],["2026-07-29",31.06,31.34,30.795,30.94,8491704.650582],["2026-07-30",31.13,31.15,30.54,30.85,6175131.497641],["2026-07-31",30.95,31.075,30.725,30.95,7192613.812128],["2026-08-03",31.03,31.545,30.92,31.48,8488184.476749],["2026-08-04",31.4,32.05,31.325,31.95,8963701.074929],["2026-08-05",32.12,32.285,31.835,31.88,12305137.445629],["2026-08-06",32.12,32.16,31.335,31.39,8809517.367521],["2026-08-07",31.31,31.62,31.12,31.43,7591860.190852],["2026-08-10",31.25,31.53,31.18,31.425,1241391.660984],["2026-08-11",31.39,31.71,31.335,31.6,5174176.774006],["2026-08-12",31.68,31.755,31.38,31.6,6690558.494119],["2026-08-13",31.82,31.905,31.565,31.66,6388075.030537],["2026-08-14",31.64,31.96,31.53,31.9,6197975.418546],["2026-08-17",31.81,32.105,31.675,31.7,8445343.643555],["2026-08-18",31.84,31.89,31.42,31.7,7921632.088072],["2026-08-19",31.78,31.78,30.545,30.59,7561736.580289],["2026-08-20",30.49,30.65,30.2158,30.22,6876621.838281],["2026-08-21",30.44,30.56,30.115,30.41,7041064.952663],["2026-08-24",30.47,31.035,30.47,30.63,9868029.395295],["2026-08-25",30.68,30.715,30.295,30.63,7208060.560212],["2026-08-26",30.73,30.8999,30.53,30.7,5865274.454313],["2026-08-27",30.22,30.47,29.98,30.4,7607113.175588],["2026-08-28",30.53,30.755,30.2411,30.33,5901892.868243],["2026-08-31",30.24,30.33,29.8401,29.88,9295174.780812],["2026-09-01",29.55,29.84,29.2502,29.29,6252436.966064],["2026-09-02",29.51,30.255,29.4,29.93,7004287.801364],["2026-09-03",29.965,30.485,29.965,30.44,6344309.487815],["2026-09-04",30.27,30.625,30.2,30.42,6236114.476484],["2026-09-08",30.25,30.435,30.06,30.07,7000641.807717],["2026-09-09",29.9,30.205,29.76,29.89,6068818.302169],["2026-09-10",30.01,30.01,29.555,29.95,5978684.128639],["2026-09-11",30.3,30.4,29.675,30.13,7444323.887354],["2026-09-14",30.23,30.405,29.875,30.03,5854964.413983]]}