{"t":"TRN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",0.0838,0.0909,0.0838,0.0909,397294.0],["1973-05-04",0.0909,0.0942,0.0909,0.0931,776251.0],["1973-05-07",0.0931,0.0942,0.0909,0.0909,244488.0],["1973-05-08",0.0909,0.0942,0.0903,0.0942,305611.0],["1973-05-09",0.0942,0.0953,0.0903,0.0914,421743.0],["1973-05-10",0.0914,0.0914,0.0887,0.0898,213927.0],["1973-05-11",0.0882,0.0882,0.0843,0.0843,220040.0],["1973-05-14",0.0843,0.0876,0.0843,0.0843,281162.0],["1973-05-15",0.0843,0.0909,0.0827,0.0898,488977.0],["1973-05-16",0.0898,0.0925,0.0876,0.0876,433967.0],["1973-05-17",0.0882,0.0887,0.0882,0.0882,220040.0],["1973-05-18",0.0865,0.0865,0.0821,0.0838,256713.0],["1973-05-21",0.0832,0.0832,0.0799,0.0832,941281.0],["1973-05-22",0.0832,0.0854,0.0821,0.0821,446191.0],["1973-05-23",0.0832,0.086,0.0832,0.0843,158917.0],["1973-05-24",0.0854,0.0882,0.0854,0.0876,220040.0],["1973-05-25",0.0887,0.0909,0.0887,0.0898,782363.0],["1973-05-29",0.0898,0.0914,0.0865,0.0865,275050.0],["1973-05-30",0.0865,0.0871,0.0854,0.0854,403406.0],["1973-05-31",0.0849,0.0849,0.0838,0.0838,201703.0],["1973-06-01",0.0838,0.0838,0.0832,0.0832,116132.0],["1973-06-04",0.0827,0.0827,0.0805,0.0805,317835.0],["1973-06-05",0.0805,0.0838,0.0805,0.0832,433967.0],["1973-06-06",0.0838,0.0843,0.0838,0.0843,385069.0],["1973-06-07",0.0849,0.0865,0.0849,0.0865,116132.0],["1973-06-08",0.0865,0.0892,0.0854,0.0892,305611.0],["1973-06-11",0.0892,0.0903,0.0871,0.0876,213927.0],["1973-06-12",0.0876,0.0887,0.0865,0.0865,128356.0],["1973-06-13",0.0865,0.0887,0.0865,0.0865,103908.0],["1973-06-14",0.0865,0.0892,0.0854,0.0854,293386.0],["1973-06-15",0.0854,0.0854,0.0816,0.0816,177254.0],["1973-06-18",0.081,0.081,0.0745,0.0756,488977.0],["1973-06-19",0.0756,0.0777,0.0701,0.0717,782363.0],["1973-06-20",0.0723,0.0756,0.0723,0.0756,299498.0],["1973-06-21",0.0756,0.0761,0.0739,0.0739,409518.0],["1973-06-22",0.0739,0.0767,0.0723,0.0728,678455.0],["1973-06-25",0.0723,0.0723,0.0701,0.0701,238376.0],["1973-06-26",0.0701,0.0717,0.0701,0.0717,226152.0],["1973-06-27",0.0717,0.0728,0.0712,0.0723,67234.0],["1973-06-28",0.0734,0.0761,0.0734,0.0756,525650.0],["1973-06-29",0.0756,0.0772,0.0745,0.0756,201703.0],["1973-07-02",0.0745,0.0745,0.0717,0.0717,97795.0],["1973-07-03",0.0717,0.0728,0.0712,0.0712,213927.0],["1973-07-05",0.0712,0.0723,0.0712,0.0723,73347.0],["1973-07-06",0.0728,0.0739,0.0728,0.0739,122244.0],["1973-07-09",0.0739,0.075,0.0728,0.075,116132.0],["1973-07-10",0.0756,0.0778,0.0756,0.0778,336172.0],["1973-07-11",0.0795,0.0839,0.0795,0.0839,629558.0],["1973-07-12",0.0839,0.0856,0.0823,0.0823,238376.0],["1973-07-13",0.0823,0.0834,0.0811,0.0834,213927.0],["1973-07-16",0.0834,0.0856,0.0823,0.0856,122244.0],["1973-07-17",0.0856,0.0878,0.0823,0.0823,207815.0],["1973-07-18",0.0823,0.0861,0.0817,0.0845,189479.0],["1973-07-19",0.0845,0.0845,0.0817,0.0817,250601.0],["1973-07-20",0.0823,0.0845,0.0823,0.0834,91683.0],["1973-07-23",0.0839,0.0883,0.0839,0.0861,183366.0],["1973-07-24",0.0861,0.0944,0.0834,0.0927,1289677.0],["1973-07-25",0.095,0.0994,0.095,0.0961,1087974.0],["1973-07-26",0.0961,0.0983,0.0938,0.0972,751802.0],["1973-07-27",0.0961,0.0961,0.0944,0.0955,189479.0],["1973-07-30",0.0955,0.0977,0.0944,0.0977,421743.0],["1973-07-31",0.0977,0.0977,0.0944,0.0944,391182.0],["1973-08-01",0.0927,0.0927,0.0905,0.0916,238376.0],["1973-08-02",0.0916,0.0916,0.0867,0.0911,433967.0],["1973-08-03",0.0927,0.0944,0.0927,0.0927,122244.0],["1973-08-06",0.0927,0.0927,0.0905,0.0911,116132.0],["1973-08-07",0.0916,0.0933,0.0916,0.0922,158917.0],["1973-08-08",0.0911,0.0911,0.0889,0.0905,103908.0],["1973-08-09",0.0905,0.0911,0.0878,0.0878,354508.0],["1973-08-10",0.0878,0.0878,0.0867,0.0878,140581.0],["1973-08-13",0.0872,0.0872,0.0856,0.0861,55010.0],["1973-08-14",0.0861,0.0878,0.085,0.085,177254.0],["1973-08-15",0.085,0.0861,0.085,0.0861,12224.0],["1973-08-16",0.085,0.085,0.0839,0.0839,140581.0],["1973-08-17",0.0839,0.085,0.0828,0.0834,152805.0],["1973-08-20",0.0817,0.0817,0.0817,0.0817,91683.0],["1973-08-21",0.0817,0.0828,0.0784,0.0784,189479.0],["1973-08-22",0.0784,0.0784,0.0773,0.0784,262825.0],["1973-08-23",0.0784,0.0811,0.0784,0.0795,268937.0],["1973-08-24",0.0795,0.0806,0.0795,0.0806,42785.0],["1973-08-27",0.0806,0.0806,0.0795,0.0795,61122.0],["1973-08-28",0.0795,0.0806,0.0795,0.0806,739578.0],["1973-08-29",0.0806,0.0823,0.08,0.08,207815.0],["1973-08-30",0.08,0.0823,0.0795,0.0795,134469.0],["1973-08-31",0.0795,0.08,0.0789,0.08,250601.0],["1973-09-04",0.0806,0.0861,0.0806,0.0861,226152.0],["1973-09-05",0.0861,0.0878,0.0845,0.085,195591.0],["1973-09-06",0.085,0.0861,0.0834,0.0839,305611.0],["1973-09-07",0.0839,0.0839,0.0828,0.0828,213927.0],["1973-09-10",0.0839,0.085,0.0839,0.085,67234.0],["1973-09-11",0.0834,0.0834,0.0811,0.0811,146693.0],["1973-09-12",0.0811,0.0817,0.0795,0.0806,171142.0],["1973-09-13",0.0817,0.0834,0.0817,0.0834,36673.0],["1973-09-14",0.0834,0.085,0.0817,0.0839,158917.0],["1973-09-17",0.085,0.0883,0.085,0.0861,305611.0],["1973-09-18",0.0861,0.0867,0.085,0.0861,134469.0],["1973-09-19",0.0861,0.0955,0.0861,0.0938,1528053.0],["1973-09-20",0.0972,0.101,0.0972,0.101,1497492.0],["1973-09-21",0.101,0.1027,0.0966,0.0988,1039076.0],["1973-09-24",0.0988,0.1016,0.0988,0.1005,751802.0],["1973-09-25",0.1005,0.1021,0.0999,0.1021,519538.0],["1973-09-26",0.1021,0.106,0.1005,0.1043,874046.0],["1973-09-27",0.1043,0.1054,0.1027,0.1027,360620.0],["1973-09-28",0.1027,0.1032,0.0994,0.1021,556211.0],["1973-10-01",0.1021,0.1054,0.0999,0.1054,507314.0],["1973-10-02",0.1054,0.1082,0.1054,0.106,1106310.0],["1973-10-03",0.106,0.106,0.1005,0.1005,605109.0],["1973-10-04",0.1005,0.1032,0.1005,0.1005,238376.0],["1973-10-05",0.101,0.106,0.101,0.1038,440079.0],["1973-10-08",0.1038,0.1049,0.101,0.1027,226152.0],["1973-10-09",0.1033,0.1039,0.1006,0.1006,232264.0],["1973-10-10",0.1006,0.1017,0.0983,0.0983,220040.0],["1973-10-11",0.0983,0.1067,0.0978,0.1067,635670.0],["1973-10-12",0.1089,0.1111,0.1089,0.1089,1155208.0],["1973-10-15",0.1089,0.11,0.1067,0.1089,892383.0],["1973-10-16",0.1089,0.12,0.1056,0.12,2053703.0],["1973-10-17",0.12,0.12,0.1156,0.1161,1326350.0],["1973-10-18",0.1161,0.1172,0.1145,0.1167,849597.0],["1973-10-19",0.1167,0.1195,0.1156,0.1167,727353.0],["1973-10-22",0.1156,0.1156,0.11,0.1156,709017.0],["1973-10-23",0.1156,0.1156,0.11,0.1156,892383.0],["1973-10-24",0.1156,0.1156,0.1122,0.1133,287274.0],["1973-10-25",0.1133,0.1189,0.1122,0.1178,537875.0],["1973-10-26",0.1178,0.12,0.1167,0.1189,812924.0],["1973-10-29",0.1189,0.1239,0.1189,0.1206,916832.0],["1973-10-30",0.1206,0.1217,0.1178,0.1189,580660.0],["1973-10-31",0.1189,0.1217,0.115,0.1172,507314.0],["1973-11-01",0.1172,0.12,0.1156,0.1167,702904.0],["1973-11-02",0.1167,0.1189,0.1161,0.1161,213927.0],["1973-11-05",0.1161,0.1172,0.11,0.11,495089.0],["1973-11-06",0.11,0.1128,0.1056,0.1056,452304.0],["1973-11-07",0.1061,0.11,0.1061,0.1072,268937.0],["1973-11-08",0.11,0.1145,0.11,0.1145,684568.0],["1973-11-09",0.1145,0.1183,0.1128,0.1156,770139.0],["1973-11-12",0.1145,0.1145,0.11,0.1111,519538.0],["1973-11-13",0.1111,0.1156,0.1089,0.1156,654007.0],["1973-11-14",0.1156,0.12,0.1145,0.1167,1063525.0],["1973-11-15",0.115,0.115,0.1067,0.115,959617.0],["1973-11-16",0.115,0.1195,0.1139,0.1195,874046.0],["1973-11-19",0.1195,0.1195,0.11,0.1111,354508.0],["1973-11-20",0.1089,0.1089,0.1022,0.1078,623446.0],["1973-11-21",0.1078,0.1122,0.1039,0.1095,617333.0],["1973-11-23",0.1095,0.1106,0.1067,0.1067,116132.0],["1973-11-26",0.1056,0.1056,0.0983,0.1056,794587.0],["1973-11-27",0.1056,0.1067,0.1045,0.1067,195591.0],["1973-11-28",0.1083,0.1156,0.1083,0.1156,592884.0],["1973-11-29",0.1156,0.1222,0.1145,0.1178,990178.0],["1973-11-30",0.1161,0.1161,0.1133,0.1139,244488.0],["1973-12-03",0.1128,0.1128,0.1067,0.1072,305611.0],["1973-12-04",0.1072,0.1089,0.105,0.1056,440079.0],["1973-12-05",0.1056,0.1072,0.1045,0.105,122244.0],["1973-12-06",0.105,0.1095,0.105,0.1095,440079.0],["1973-12-07",0.1095,0.1111,0.1083,0.11,305611.0],["1973-12-10",0.1111,0.1122,0.1111,0.1122,244488.0],["1973-12-11",0.1122,0.1122,0.1078,0.1078,207815.0],["1973-12-12",0.1078,0.1083,0.1028,0.1033,134469.0],["1973-12-13",0.1028,0.1028,0.095,0.0978,268937.0],["1973-12-14",0.0978,0.1017,0.0967,0.0972,287274.0],["1973-12-17",0.0978,0.0995,0.0978,0.0978,171142.0],["1973-12-18",0.0978,0.1028,0.0967,0.0978,281162.0],["1973-12-19",0.0978,0.0989,0.0889,0.0906,1809215.0],["1973-12-20",0.0911,0.0956,0.0911,0.0956,311723.0],["1973-12-21",0.0956,0.0972,0.0928,0.0945,372845.0],["1973-12-24",0.0945,0.095,0.0939,0.095,24449.0],["1973-12-26",0.0961,0.0978,0.0961,0.0972,128356.0],["1973-12-27",0.0978,0.0995,0.0978,0.0995,201703.0],["1973-12-28",0.0995,0.1022,0.0995,0.1022,110020.0],["1973-12-31",0.1022,0.1033,0.1006,0.1028,140581.0],["1974-01-02",0.1028,0.1028,0.0978,0.0978,244488.0],["1974-01-03",0.0995,0.1022,0.0995,0.1011,366733.0],["1974-01-04",0.1022,0.1045,0.1022,0.1028,378957.0],["1974-01-07",0.1028,0.1133,0.1028,0.1117,1301901.0],["1974-01-08",0.1117,0.1156,0.1106,0.1106,641782.0],["1974-01-09",0.1079,0.1079,0.104,0.1073,330059.0],["1974-01-10",0.1073,0.1107,0.1068,0.1068,189479.0],["1974-01-11",0.1068,0.1084,0.1056,0.1073,152805.0],["1974-01-14",0.1068,0.1068,0.104,0.104,85571.0],["1974-01-15",0.104,0.1062,0.104,0.1051,152805.0],["1974-01-16",0.1051,0.1124,0.104,0.1112,586772.0],["1974-01-17",0.1118,0.1163,0.1118,0.1152,880158.0],["1974-01-18",0.1152,0.1152,0.1107,0.1107,207815.0],["1974-01-21",0.1107,0.1107,0.1068,0.1084,311723.0],["1974-01-22",0.1084,0.1107,0.1073,0.1084,158917.0],["1974-01-23",0.1084,0.109,0.1073,0.109,61122.0],["1974-01-24",0.109,0.1096,0.1073,0.1073,122244.0],["1974-01-25",0.1073,0.1107,0.1073,0.1107,330059.0],["1974-01-28",0.1096,0.1096,0.1079,0.109,152805.0],["1974-01-29",0.109,0.109,0.1073,0.1073,213927.0],["1974-01-30",0.1073,0.109,0.1068,0.1084,201703.0],["1974-01-31",0.1101,0.1129,0.1101,0.1112,189479.0],["1974-02-01",0.1112,0.1129,0.1096,0.1107,415630.0],["1974-02-04",0.1096,0.1096,0.104,0.104,543987.0],["1974-02-05",0.104,0.1062,0.104,0.1062,201703.0],["1974-02-06",0.1068,0.1084,0.1068,0.1068,97795.0],["1974-02-07",0.1068,0.1073,0.1068,0.1068,36673.0],["1974-02-08",0.1062,0.1062,0.104,0.1051,177254.0],["1974-02-11",0.1051,0.1051,0.104,0.104,128356.0],["1974-02-12",0.104,0.1073,0.1012,0.1012,1136871.0],["1974-02-13",0.1006,0.1006,0.0984,0.0984,122244.0],["1974-02-14",0.0984,0.0984,0.0961,0.0973,299498.0],["1974-02-15",0.0978,0.0989,0.0978,0.0989,61122.0],["1974-02-19",0.0989,0.1001,0.0973,0.0978,152805.0],["1974-02-20",0.0984,0.1001,0.0984,0.1001,24449.0],["1974-02-21",0.1001,0.1017,0.1001,0.1006,85571.0],["1974-02-22",0.1006,0.1006,0.1006,0.1006,55010.0],["1974-02-25",0.1006,0.1012,0.1006,0.1006,220040.0],["1974-02-26",0.1006,0.1012,0.0995,0.1012,73347.0],["1974-02-27",0.1023,0.104,0.1023,0.1023,146693.0],["1974-02-28",0.1023,0.1029,0.1017,0.1029,18337.0],["1974-03-01",0.1029,0.1034,0.1012,0.1023,79459.0],["1974-03-04",0.1023,0.104,0.1023,0.1023,146693.0],["1974-03-05",0.1023,0.1045,0.1017,0.1034,171142.0],["1974-03-06",0.1034,0.1045,0.1023,0.1034,134469.0],["1974-03-07",0.1029,0.1029,0.1012,0.1012,36673.0],["1974-03-08",0.1006,0.1006,0.0995,0.1006,42785.0],["1974-03-11",0.1006,0.1017,0.0995,0.0995,195591.0],["1974-03-12",0.0995,0.1012,0.0989,0.1001,128356.0],["1974-03-13",0.1006,0.1029,0.1006,0.1023,128356.0],["1974-03-14",0.1023,0.1073,0.1023,0.1073,433967.0],["1974-03-15",0.1068,0.1068,0.1051,0.1068,122244.0],["1974-03-18",0.1056,0.1056,0.1029,0.1029,85571.0],["1974-03-19",0.1029,0.1029,0.1006,0.1006,91683.0],["1974-03-20",0.1001,0.1001,0.0978,0.0978,103908.0],["1974-03-21",0.0978,0.1001,0.0973,0.1001,244488.0],["1974-03-22",0.0989,0.0989,0.0973,0.0973,48898.0],["1974-03-25",0.0961,0.0961,0.0928,0.0939,195591.0],["1974-03-26",0.0939,0.0945,0.0922,0.0945,48898.0],["1974-03-27",0.0945,0.095,0.0917,0.0917,110020.0],["1974-03-28",0.0917,0.0917,0.0894,0.0917,305611.0],["1974-03-29",0.0917,0.0917,0.0894,0.0906,452304.0],["1974-04-01",0.0911,0.0922,0.0911,0.0917,36673.0],["1974-04-02",0.0917,0.0934,0.0911,0.0934,85571.0],["1974-04-03",0.0939,0.095,0.0939,0.095,24449.0],["1974-04-04",0.095,0.095,0.0917,0.0934,110020.0],["1974-04-05",0.0922,0.0922,0.0906,0.0906,232264.0],["1974-04-08",0.0912,0.0918,0.0901,0.0901,42785.0],["1974-04-09",0.0901,0.0912,0.0901,0.0912,30561.0],["1974-04-10",0.0912,0.0918,0.0895,0.0901,73347.0],["1974-04-11",0.089,0.089,0.0862,0.0884,152805.0],["1974-04-15",0.0884,0.0895,0.0884,0.0884,48898.0],["1974-04-16",0.0895,0.0907,0.0895,0.0901,48898.0],["1974-04-17",0.0901,0.0924,0.0901,0.0924,79459.0],["1974-04-18",0.0924,0.0946,0.0924,0.0924,91683.0],["1974-04-19",0.0918,0.0918,0.0912,0.0912,18337.0],["1974-04-22",0.0912,0.0924,0.0884,0.0884,122244.0],["1974-04-23",0.0879,0.0879,0.0879,0.0879,6112.0],["1974-04-24",0.0873,0.0873,0.0811,0.0811,140581.0],["1974-04-25",0.0822,0.0833,0.0822,0.0822,85571.0],["1974-04-26",0.0833,0.0856,0.0833,0.0856,61122.0],["1974-04-29",0.0856,0.0856,0.085,0.085,42785.0],["1974-04-30",0.0845,0.0845,0.0839,0.0839,79459.0],["1974-05-01",0.0845,0.0856,0.0845,0.0856,48898.0],["1974-05-02",0.085,0.085,0.0839,0.0845,91683.0],["1974-05-03",0.0845,0.0845,0.0845,0.0845,6112.0],["1974-05-06",0.0845,0.085,0.0833,0.0833,177254.0],["1974-05-07",0.0833,0.0833,0.0817,0.0828,165030.0],["1974-05-08",0.0828,0.0833,0.0805,0.0805,281162.0],["1974-05-09",0.0805,0.0811,0.0794,0.0794,140581.0],["1974-05-10",0.0794,0.0811,0.0777,0.0777,55010.0],["1974-05-13",0.0777,0.0777,0.0755,0.0766,67234.0],["1974-05-14",0.0755,0.0755,0.0743,0.0743,24449.0],["1974-05-15",0.0738,0.0738,0.0687,0.0693,268937.0],["1974-05-16",0.0693,0.0693,0.0665,0.0676,519538.0],["1974-05-17",0.0676,0.0676,0.0653,0.0676,482865.0],["1974-05-20",0.0676,0.0687,0.0676,0.0681,85571.0],["1974-05-21",0.0687,0.0698,0.0687,0.0687,103908.0],["1974-05-22",0.0698,0.0732,0.0698,0.0698,232264.0],["1974-05-23",0.0693,0.0693,0.0693,0.0693,134469.0],["1974-05-24",0.0704,0.0738,0.0704,0.0721,189479.0],["1974-05-28",0.0721,0.0738,0.0721,0.0738,79459.0],["1974-05-29",0.0738,0.0743,0.0738,0.0743,85571.0],["1974-05-30",0.0743,0.0743,0.0738,0.0738,67234.0],["1974-05-31",0.0738,0.0738,0.0721,0.0721,48898.0],["1974-06-03",0.0726,0.0743,0.0726,0.0743,42785.0],["1974-06-04",0.0749,0.0766,0.0749,0.0766,91683.0],["1974-06-05",0.076,0.076,0.0755,0.076,30561.0],["1974-06-06",0.076,0.0766,0.0743,0.0755,189479.0],["1974-06-07",0.0766,0.0788,0.0766,0.0788,183366.0],["1974-06-10",0.0788,0.0788,0.0788,0.0788,30561.0],["1974-06-11",0.0788,0.0788,0.0777,0.0777,55010.0],["1974-06-12",0.0772,0.0772,0.0755,0.0755,36673.0],["1974-06-13",0.0755,0.0755,0.0755,0.0755,12224.0],["1974-06-14",0.0755,0.0755,0.0749,0.0749,12224.0],["1974-06-17",0.0743,0.0743,0.071,0.071,61122.0],["1974-06-18",0.071,0.0721,0.071,0.0721,48898.0],["1974-06-19",0.0721,0.0721,0.0721,0.0721,79459.0],["1974-06-20",0.0715,0.0715,0.0704,0.0715,61122.0],["1974-06-21",0.0698,0.0698,0.0681,0.0687,91683.0],["1974-06-24",0.0681,0.0681,0.0676,0.0676,24449.0],["1974-06-25",0.0681,0.0687,0.0681,0.0681,12224.0],["1974-06-26",0.0681,0.0687,0.0681,0.0681,30561.0],["1974-06-27",0.0681,0.0687,0.0681,0.0681,36673.0],["1974-06-28",0.0681,0.0681,0.0631,0.0631,232264.0],["1974-07-01",0.0631,0.0642,0.0631,0.0636,61122.0],["1974-07-02",0.0636,0.0648,0.0631,0.0631,122244.0],["1974-07-03",0.0631,0.0642,0.0631,0.0631,48898.0],["1974-07-05",0.0631,0.0636,0.0625,0.0636,24449.0],["1974-07-08",0.0631,0.0631,0.0591,0.0591,183366.0],["1974-07-09",0.06,0.0618,0.06,0.0618,85571.0],["1974-07-10",0.0623,0.0646,0.0623,0.0623,140581.0],["1974-07-11",0.0629,0.0635,0.0629,0.0635,30561.0],["1974-07-12",0.0635,0.0692,0.0623,0.0692,287274.0],["1974-07-15",0.0698,0.0732,0.0698,0.0721,140581.0],["1974-07-16",0.0715,0.0715,0.0709,0.0709,24449.0],["1974-07-17",0.0698,0.0698,0.0675,0.0692,201703.0],["1974-07-18",0.0686,0.0686,0.0686,0.0686,67234.0],["1974-07-19",0.0686,0.0686,0.0675,0.0675,18337.0],["1974-07-22",0.0669,0.0669,0.0663,0.0663,24449.0],["1974-07-23",0.0681,0.0698,0.0681,0.0698,55010.0],["1974-07-24",0.0698,0.0698,0.0686,0.0698,24449.0],["1974-07-25",0.0703,0.0709,0.0703,0.0703,42785.0],["1974-07-26",0.0703,0.0709,0.0698,0.0698,91683.0],["1974-07-29",0.0681,0.0681,0.0663,0.0663,97795.0],["1974-07-30",0.0663,0.0675,0.0663,0.0663,36673.0],["1974-07-31",0.0663,0.0669,0.0663,0.0663,18337.0],["1974-08-01",0.0652,0.0652,0.0641,0.0641,73347.0],["1974-08-02",0.0641,0.0641,0.0641,0.0641,6112.0],["1974-08-05",0.0641,0.0641,0.0635,0.0635,48898.0],["1974-08-06",0.0646,0.0675,0.0646,0.0652,152805.0],["1974-08-07",0.0652,0.0686,0.0646,0.0669,226152.0],["1974-08-08",0.0669,0.0675,0.0646,0.0646,73347.0],["1974-08-09",0.0646,0.0646,0.0641,0.0641,12224.0],["1974-08-12",0.0641,0.0641,0.0641,0.0641,0.0],["1974-08-13",0.0641,0.0646,0.0635,0.0635,30561.0],["1974-08-14",0.0635,0.0635,0.0623,0.0623,79459.0],["1974-08-15",0.0623,0.0629,0.0618,0.0618,48898.0],["1974-08-16",0.0623,0.0635,0.0623,0.0623,30561.0],["1974-08-19",0.0623,0.0629,0.06,0.06,67234.0],["1974-08-20",0.0612,0.0618,0.0612,0.0618,24449.0],["1974-08-21",0.0612,0.0612,0.0606,0.0606,30561.0],["1974-08-22",0.0606,0.0612,0.06,0.0606,73347.0],["1974-08-23",0.0606,0.0606,0.0566,0.0566,110020.0],["1974-08-26",0.0566,0.0572,0.056,0.056,140581.0],["1974-08-27",0.056,0.0566,0.0549,0.0549,18337.0],["1974-08-28",0.0538,0.0538,0.0515,0.0515,55010.0],["1974-08-29",0.0515,0.0515,0.048,0.048,110020.0],["1974-08-30",0.0492,0.0538,0.0492,0.0538,140581.0],["1974-09-03",0.0538,0.0538,0.0515,0.0515,116132.0],["1974-09-04",0.0515,0.0515,0.0503,0.0503,48898.0],["1974-09-05",0.0503,0.0526,0.0498,0.0526,97795.0],["1974-09-06",0.0526,0.0526,0.0503,0.0515,85571.0],["1974-09-09",0.0515,0.0515,0.0503,0.0503,48898.0],["1974-09-10",0.0503,0.0503,0.048,0.0498,140581.0],["1974-09-11",0.0498,0.0498,0.0492,0.0498,61122.0],["1974-09-12",0.048,0.048,0.0435,0.0458,238376.0],["1974-09-13",0.0458,0.0463,0.0435,0.0452,122244.0],["1974-09-16",0.0452,0.0486,0.0452,0.0486,916832.0],["1974-09-17",0.0486,0.0509,0.0486,0.0503,140581.0],["1974-09-18",0.0509,0.052,0.0509,0.0515,97795.0],["1974-09-19",0.0526,0.0538,0.0526,0.0526,177254.0],["1974-09-20",0.0526,0.0532,0.052,0.0532,152805.0],["1974-09-23",0.0532,0.0538,0.052,0.0526,195591.0],["1974-09-24",0.0526,0.0526,0.0503,0.0515,275050.0],["1974-09-25",0.0526,0.0555,0.0526,0.0549,128356.0],["1974-09-26",0.0526,0.0526,0.0515,0.0515,79459.0],["1974-09-27",0.0498,0.0498,0.0486,0.0486,48898.0],["1974-09-30",0.0486,0.0492,0.0469,0.0469,24449.0],["1974-10-01",0.0469,0.048,0.0463,0.0469,48898.0],["1974-10-02",0.0469,0.048,0.0469,0.0475,140581.0],["1974-10-03",0.0475,0.048,0.0463,0.0463,79459.0],["1974-10-04",0.0463,0.0475,0.0458,0.0469,79459.0],["1974-10-07",0.048,0.0503,0.048,0.0503,128356.0],["1974-10-08",0.0518,0.0548,0.0518,0.0524,195591.0],["1974-10-09",0.0536,0.0548,0.0536,0.0536,48898.0],["1974-10-10",0.0553,0.0582,0.0553,0.0559,831261.0],["1974-10-11",0.0565,0.0571,0.0565,0.0571,24449.0],["1974-10-14",0.0571,0.0594,0.0571,0.0577,97795.0],["1974-10-15",0.0577,0.0594,0.0553,0.0588,244488.0],["1974-10-16",0.0588,0.0594,0.0588,0.0594,30561.0],["1974-10-17",0.0594,0.0594,0.0582,0.0594,24449.0],["1974-10-18",0.0594,0.0623,0.0594,0.0612,91683.0],["1974-10-21",0.0612,0.0629,0.06,0.0606,140581.0],["1974-10-22",0.0612,0.0629,0.0612,0.0612,79459.0],["1974-10-23",0.0612,0.0612,0.0594,0.0594,79459.0],["1974-10-24",0.0588,0.0588,0.0577,0.0582,110020.0],["1974-10-25",0.0582,0.0594,0.0582,0.0594,36673.0],["1974-10-28",0.0594,0.0594,0.0594,0.0594,0.0],["1974-10-29",0.0588,0.0588,0.0577,0.0588,61122.0],["1974-10-30",0.06,0.0612,0.06,0.0612,61122.0],["1974-10-31",0.06,0.06,0.06,0.06,24449.0],["1974-11-01",0.06,0.0606,0.0582,0.0582,73347.0],["1974-11-04",0.0582,0.0588,0.0577,0.0577,36673.0],["1974-11-05",0.0577,0.0594,0.0577,0.0582,55010.0],["1974-11-06",0.0594,0.0606,0.0594,0.0594,67234.0],["1974-11-07",0.0594,0.0594,0.0582,0.0582,36673.0],["1974-11-08",0.0582,0.0588,0.0571,0.0577,91683.0],["1974-11-11",0.0577,0.0577,0.0571,0.0571,67234.0],["1974-11-12",0.0571,0.0571,0.0571,0.0571,18337.0],["1974-11-13",0.0571,0.0577,0.0571,0.0571,48898.0],["1974-11-14",0.0571,0.0577,0.0571,0.0571,18337.0],["1974-11-15",0.0571,0.0571,0.0548,0.0553,103908.0],["1974-11-18",0.0553,0.0553,0.053,0.053,165030.0],["1974-11-19",0.053,0.053,0.0518,0.0524,116132.0],["1974-11-20",0.053,0.053,0.053,0.053,36673.0],["1974-11-21",0.0536,0.0536,0.0536,0.0536,6112.0],["1974-11-22",0.0536,0.0542,0.0513,0.0513,128356.0],["1974-11-25",0.0518,0.0524,0.0518,0.0518,18337.0],["1974-11-26",0.0513,0.0513,0.0501,0.0501,61122.0],["1974-11-27",0.0501,0.0513,0.0501,0.0501,30561.0],["1974-11-29",0.0513,0.0513,0.0513,0.0513,6112.0],["1974-12-02",0.0513,0.0513,0.0466,0.0466,421743.0],["1974-12-03",0.0466,0.0472,0.0454,0.0454,171142.0],["1974-12-04",0.0454,0.0466,0.0454,0.046,55010.0],["1974-12-05",0.0454,0.0454,0.0454,0.0454,0.0],["1974-12-06",0.0454,0.0454,0.0437,0.0449,232264.0],["1974-12-09",0.0449,0.0449,0.0425,0.0443,275050.0],["1974-12-10",0.0443,0.0443,0.0431,0.0443,73347.0],["1974-12-11",0.0443,0.0443,0.0431,0.0431,574548.0],["1974-12-12",0.0425,0.0425,0.0408,0.0419,61122.0],["1974-12-13",0.0425,0.0437,0.0425,0.0437,91683.0],["1974-12-16",0.0431,0.0431,0.0431,0.0431,73347.0],["1974-12-17",0.0437,0.0454,0.0437,0.0437,238376.0],["1974-12-18",0.0437,0.0449,0.0437,0.0443,73347.0],["1974-12-19",0.0443,0.0449,0.0443,0.0449,220040.0],["1974-12-20",0.0443,0.0443,0.0437,0.0437,67234.0],["1974-12-23",0.0437,0.0443,0.0425,0.0425,134469.0],["1974-12-24",0.0425,0.0437,0.0425,0.0431,91683.0],["1974-12-26",0.0431,0.0437,0.0408,0.0425,898495.0],["1974-12-27",0.0425,0.0425,0.0408,0.0425,360620.0],["1974-12-30",0.0425,0.0431,0.0414,0.0425,207815.0],["1974-12-31",0.0425,0.0431,0.0414,0.0431,574548.0],["1975-01-02",0.0443,0.046,0.0443,0.046,171142.0],["1975-01-03",0.0472,0.0489,0.0472,0.0483,116132.0],["1975-01-06",0.0495,0.0501,0.0495,0.0495,91683.0],["1975-01-07",0.0501,0.0501,0.0501,0.0501,18337.0],["1975-01-08",0.0501,0.0507,0.0495,0.0507,110020.0],["1975-01-09",0.0493,0.0493,0.0487,0.0487,110020.0],["1975-01-10",0.0487,0.0493,0.0475,0.0481,330059.0],["1975-01-13",0.0481,0.0498,0.0481,0.0493,220040.0],["1975-01-14",0.0493,0.0516,0.0487,0.0487,3893479.0],["1975-01-15",0.0498,0.0516,0.0498,0.0516,440079.0],["1975-01-16",0.0522,0.0659,0.0522,0.0659,5543776.0],["1975-01-17",0.0659,0.0688,0.0629,0.0647,1222442.0],["1975-01-20",0.0647,0.0688,0.0641,0.0682,971842.0],["1975-01-21",0.0688,0.0724,0.0688,0.07,757914.0],["1975-01-22",0.07,0.0712,0.0688,0.0706,452304.0],["1975-01-23",0.0706,0.0712,0.0665,0.0671,317835.0],["1975-01-24",0.0671,0.0676,0.0653,0.0671,213927.0],["1975-01-27",0.0671,0.07,0.0665,0.0665,330059.0],["1975-01-28",0.0665,0.0676,0.0647,0.0653,1112422.0],["1975-01-29",0.0653,0.0665,0.0641,0.0641,366733.0],["1975-01-30",0.0653,0.0665,0.0653,0.0653,323947.0],["1975-01-31",0.0659,0.0712,0.0659,0.07,360620.0],["1975-02-03",0.07,0.0712,0.0694,0.0694,201703.0],["1975-02-04",0.0694,0.07,0.0676,0.0688,183366.0],["1975-02-05",0.0688,0.0694,0.0665,0.0676,256713.0],["1975-02-06",0.0676,0.0688,0.0665,0.0676,287274.0],["1975-02-07",0.0665,0.0665,0.0653,0.0653,48898.0],["1975-02-10",0.0653,0.0653,0.0641,0.0641,110020.0],["1975-02-11",0.0641,0.0653,0.0635,0.0635,61122.0],["1975-02-12",0.0635,0.0653,0.0629,0.0629,226152.0],["1975-02-13",0.0629,0.0676,0.0629,0.0665,501201.0],["1975-02-14",0.0665,0.0671,0.0641,0.0653,250601.0],["1975-02-18",0.0653,0.0671,0.0653,0.0659,116132.0],["1975-02-19",0.0659,0.0659,0.0653,0.0659,128356.0],["1975-02-20",0.0659,0.0665,0.0653,0.0665,183366.0],["1975-02-21",0.0676,0.07,0.0676,0.07,281162.0],["1975-02-24",0.0718,0.0754,0.0718,0.0724,1491380.0],["1975-02-25",0.0724,0.073,0.0718,0.0724,238376.0],["1975-02-26",0.0724,0.0742,0.07,0.0742,678455.0],["1975-02-27",0.0742,0.076,0.073,0.073,348396.0],["1975-02-28",0.073,0.0742,0.0724,0.0736,213927.0],["1975-03-03",0.0736,0.076,0.0736,0.076,385069.0],["1975-03-04",0.076,0.076,0.0742,0.0754,397294.0],["1975-03-05",0.0754,0.0754,0.0736,0.0736,171142.0],["1975-03-06",0.0736,0.0748,0.0736,0.0748,36673.0],["1975-03-07",0.0748,0.0754,0.0736,0.0754,122244.0],["1975-03-10",0.0754,0.076,0.0742,0.076,244488.0],["1975-03-11",0.076,0.0765,0.0748,0.0754,177254.0],["1975-03-12",0.0754,0.0754,0.0742,0.0742,67234.0],["1975-03-13",0.0736,0.0736,0.0718,0.0718,305611.0],["1975-03-14",0.0718,0.0736,0.0718,0.0718,165030.0],["1975-03-17",0.0724,0.0742,0.0724,0.0742,146693.0],["1975-03-18",0.0742,0.076,0.0742,0.0742,146693.0],["1975-03-19",0.0742,0.0754,0.0742,0.0742,73347.0],["1975-03-20",0.0742,0.0754,0.0742,0.0748,48898.0],["1975-03-21",0.0748,0.0754,0.0742,0.0754,85571.0],["1975-03-24",0.0748,0.0748,0.0706,0.0706,287274.0],["1975-03-25",0.0706,0.0718,0.07,0.0712,140581.0],["1975-03-26",0.0712,0.0748,0.0712,0.0748,177254.0],["1975-03-27",0.0748,0.0765,0.0748,0.0748,201703.0],["1975-03-31",0.0748,0.0754,0.0742,0.0742,42785.0],["1975-04-01",0.0742,0.0754,0.0742,0.0742,79459.0],["1975-04-02",0.0742,0.0748,0.0742,0.0748,67234.0],["1975-04-03",0.0742,0.0742,0.0712,0.0712,317835.0],["1975-04-04",0.0712,0.0724,0.07,0.0712,213927.0],["1975-04-07",0.0712,0.0712,0.0706,0.0712,73347.0],["1975-04-08",0.0712,0.0718,0.0712,0.0718,42785.0],["1975-04-09",0.0728,0.0746,0.0728,0.0728,177254.0],["1975-04-10",0.0746,0.08,0.0746,0.08,672343.0],["1975-04-11",0.08,0.0842,0.08,0.0836,513426.0],["1975-04-14",0.0836,0.0836,0.08,0.0818,293386.0],["1975-04-15",0.0818,0.0824,0.0806,0.0812,525650.0],["1975-04-16",0.0812,0.0818,0.0794,0.0818,122244.0],["1975-04-17",0.0818,0.0842,0.0818,0.0818,275050.0],["1975-04-18",0.0818,0.083,0.0812,0.083,110020.0],["1975-04-21",0.083,0.0878,0.083,0.0866,268937.0],["1975-04-22",0.0878,0.0926,0.0878,0.0878,458416.0],["1975-04-23",0.0878,0.0884,0.086,0.0884,213927.0],["1975-04-24",0.0884,0.089,0.086,0.0878,268937.0],["1975-04-25",0.0884,0.0914,0.0884,0.0902,281162.0],["1975-04-28",0.0902,0.0914,0.0902,0.0914,207815.0],["1975-04-29",0.0914,0.0926,0.089,0.089,342284.0],["1975-04-30",0.089,0.0914,0.089,0.0914,122244.0],["1975-05-01",0.092,0.095,0.092,0.0926,323947.0],["1975-05-02",0.0926,0.0938,0.0914,0.092,299498.0],["1975-05-05",0.092,0.095,0.092,0.0932,207815.0],["1975-05-06",0.0932,0.0938,0.092,0.0926,293386.0],["1975-05-07",0.0926,0.0968,0.092,0.0968,482865.0],["1975-05-08",0.0968,0.098,0.0938,0.0938,220040.0],["1975-05-09",0.0944,0.0962,0.0944,0.0962,165030.0],["1975-05-12",0.0962,0.0974,0.0926,0.0926,342284.0],["1975-05-13",0.0932,0.095,0.0932,0.0932,128356.0],["1975-05-14",0.092,0.092,0.089,0.089,293386.0],["1975-05-15",0.089,0.092,0.089,0.0902,122244.0],["1975-05-16",0.0896,0.0896,0.0884,0.089,140581.0],["1975-05-19",0.089,0.0902,0.089,0.089,42785.0],["1975-05-20",0.0896,0.0908,0.0896,0.0896,85571.0],["1975-05-21",0.0896,0.0908,0.089,0.089,201703.0],["1975-05-22",0.089,0.0902,0.0884,0.0902,122244.0],["1975-05-23",0.0902,0.0902,0.0872,0.0872,232264.0],["1975-05-27",0.0872,0.089,0.0872,0.0878,158917.0],["1975-05-28",0.0878,0.0896,0.0866,0.089,513426.0],["1975-05-29",0.089,0.089,0.0878,0.0878,55010.0],["1975-05-30",0.0878,0.0896,0.0872,0.0896,128356.0],["1975-06-02",0.0896,0.0896,0.0878,0.089,201703.0],["1975-06-03",0.0878,0.0878,0.0872,0.0872,67234.0],["1975-06-04",0.0872,0.0884,0.0866,0.0884,79459.0],["1975-06-05",0.0884,0.0884,0.0866,0.0866,122244.0],["1975-06-06",0.0866,0.0866,0.0854,0.0854,323947.0],["1975-06-09",0.0866,0.0896,0.0866,0.0878,201703.0],["1975-06-10",0.0878,0.0884,0.0872,0.0884,85571.0],["1975-06-11",0.0884,0.089,0.0884,0.089,67234.0],["1975-06-12",0.0902,0.0944,0.0902,0.0944,116132.0],["1975-06-13",0.0944,0.0956,0.0926,0.0938,171142.0],["1975-06-16",0.0938,0.0938,0.092,0.0926,110020.0],["1975-06-17",0.0926,0.0926,0.089,0.089,97795.0],["1975-06-18",0.089,0.0914,0.0884,0.0914,140581.0],["1975-06-19",0.0914,0.0938,0.0914,0.0932,543987.0],["1975-06-20",0.0938,0.0956,0.0938,0.095,378957.0],["1975-06-23",0.095,0.1004,0.095,0.0998,476752.0],["1975-06-24",0.101,0.1046,0.101,0.1028,666231.0],["1975-06-25",0.1034,0.1046,0.1034,0.104,189479.0],["1975-06-26",0.104,0.104,0.0998,0.0998,220040.0],["1975-06-27",0.0998,0.1016,0.0998,0.101,73347.0],["1975-06-30",0.101,0.101,0.0986,0.0998,152805.0],["1975-07-01",0.0998,0.1004,0.098,0.0986,592884.0],["1975-07-02",0.0986,0.0992,0.0974,0.0974,788475.0],["1975-07-03",0.098,0.0992,0.098,0.098,128356.0],["1975-07-07",0.098,0.0992,0.098,0.098,177254.0],["1975-07-08",0.098,0.0998,0.0974,0.0998,4089069.0],["1975-07-09",0.1035,0.1199,0.1035,0.1181,3948488.0],["1975-07-10",0.1223,0.1278,0.1223,0.1248,3202799.0],["1975-07-11",0.1248,0.1284,0.1223,0.1284,1216330.0],["1975-07-14",0.1284,0.1485,0.1284,0.1461,3765122.0],["1975-07-15",0.1461,0.1509,0.1388,0.1449,1754205.0],["1975-07-16",0.1449,0.1449,0.1327,0.1351,1045188.0],["1975-07-17",0.1351,0.1424,0.1321,0.1412,709017.0],["1975-07-18",0.1412,0.1424,0.1394,0.1394,421743.0],["1975-07-21",0.1394,0.1455,0.1327,0.1345,1063525.0],["1975-07-22",0.1345,0.1388,0.1321,0.1376,470640.0],["1975-07-23",0.1376,0.1388,0.129,0.1339,1173545.0],["1975-07-24",0.1339,0.1363,0.1333,0.1357,782363.0],["1975-07-25",0.1357,0.1363,0.1339,0.1345,281162.0],["1975-07-28",0.1345,0.1388,0.1339,0.1382,562323.0],["1975-07-29",0.1382,0.1412,0.1333,0.1345,721241.0],["1975-07-30",0.1345,0.1394,0.1333,0.1388,709017.0],["1975-07-31",0.1388,0.1412,0.1369,0.1369,476752.0],["1975-08-01",0.1369,0.1382,0.1363,0.1363,152805.0],["1975-08-04",0.1363,0.1382,0.1351,0.1351,378957.0],["1975-08-05",0.1351,0.1351,0.1272,0.129,678455.0],["1975-08-06",0.129,0.129,0.1217,0.1236,1204106.0],["1975-08-07",0.1236,0.1248,0.1205,0.123,550099.0],["1975-08-08",0.123,0.1254,0.1187,0.1205,372845.0],["1975-08-11",0.1205,0.1205,0.1169,0.1205,372845.0],["1975-08-12",0.123,0.1272,0.123,0.1242,635670.0],["1975-08-13",0.1242,0.1254,0.1199,0.1217,397294.0],["1975-08-14",0.1217,0.126,0.1211,0.123,476752.0],["1975-08-15",0.1236,0.1309,0.1236,0.1309,244488.0],["1975-08-18",0.1315,0.1382,0.1315,0.1321,501201.0],["1975-08-19",0.1303,0.1303,0.1248,0.126,232264.0],["1975-08-20",0.1254,0.1254,0.1205,0.1205,464528.0],["1975-08-21",0.1205,0.1217,0.1175,0.1205,580660.0],["1975-08-22",0.1205,0.1236,0.1199,0.1236,299498.0],["1975-08-25",0.1236,0.126,0.1223,0.123,354508.0],["1975-08-26",0.123,0.123,0.1193,0.1205,220040.0],["1975-08-27",0.1205,0.1217,0.1181,0.1217,226152.0],["1975-08-28",0.123,0.1272,0.123,0.1272,452304.0],["1975-08-29",0.129,0.1321,0.129,0.1315,690680.0],["1975-09-02",0.1309,0.1309,0.129,0.129,440079.0],["1975-09-03",0.129,0.1309,0.1278,0.129,165030.0],["1975-09-04",0.129,0.1315,0.129,0.129,287274.0],["1975-09-05",0.129,0.1303,0.1284,0.1296,207815.0],["1975-09-08",0.1296,0.1333,0.129,0.1333,299498.0],["1975-09-09",0.1333,0.1388,0.1309,0.1309,635670.0],["1975-09-10",0.1309,0.1309,0.1284,0.1296,97795.0],["1975-09-11",0.1296,0.1296,0.1278,0.1296,116132.0],["1975-09-12",0.1296,0.1315,0.129,0.1309,311723.0],["1975-09-15",0.1309,0.1315,0.1278,0.1278,152805.0],["1975-09-16",0.1278,0.1284,0.1266,0.1278,140581.0],["1975-09-17",0.1278,0.1284,0.1266,0.1266,213927.0],["1975-09-18",0.1266,0.1333,0.1266,0.1333,1179657.0],["1975-09-19",0.1345,0.1388,0.1345,0.1369,788475.0],["1975-09-22",0.1376,0.1412,0.1376,0.1394,843485.0],["1975-09-23",0.1394,0.1479,0.1382,0.1479,1509716.0],["1975-09-24",0.1509,0.1558,0.1509,0.154,1962020.0],["1975-09-25",0.154,0.1583,0.1528,0.1558,1876449.0],["1975-09-26",0.1558,0.1583,0.154,0.157,837373.0],["1975-09-29",0.157,0.157,0.1449,0.1497,1240779.0],["1975-09-30",0.1497,0.1497,0.1382,0.1436,1161320.0],["1975-10-01",0.1436,0.1479,0.14,0.1412,831261.0],["1975-10-02",0.1424,0.1479,0.1424,0.1479,537875.0],["1975-10-03",0.1479,0.1516,0.1473,0.1473,531762.0],["1975-10-06",0.1473,0.1534,0.1467,0.1534,519538.0],["1975-10-07",0.1534,0.1558,0.1485,0.1516,415630.0],["1975-10-08",0.1528,0.1571,0.1528,0.1559,299498.0],["1975-10-09",0.1559,0.1589,0.1509,0.1509,598997.0],["1975-10-10",0.1509,0.1546,0.1503,0.1534,458416.0],["1975-10-13",0.1534,0.1577,0.1534,0.1552,751802.0],["1975-10-14",0.1565,0.1669,0.1565,0.1589,1815327.0],["1975-10-15",0.1601,0.1638,0.1601,0.162,1570838.0],["1975-10-16",0.162,0.1638,0.1571,0.1583,696792.0],["1975-10-17",0.1583,0.1632,0.154,0.1589,1118535.0],["1975-10-20",0.1589,0.1614,0.1583,0.1601,171142.0],["1975-10-21",0.1608,0.1632,0.1608,0.1608,580660.0],["1975-10-22",0.1608,0.162,0.1595,0.1595,238376.0],["1975-10-23",0.1595,0.1608,0.1583,0.1583,323947.0],["1975-10-24",0.1583,0.1595,0.1497,0.1497,360620.0],["1975-10-27",0.1503,0.1522,0.1503,0.1509,299498.0],["1975-10-28",0.1509,0.1534,0.1509,0.1534,507314.0],["1975-10-29",0.1509,0.1509,0.1479,0.1479,299498.0],["1975-10-30",0.1479,0.1509,0.1479,0.1485,140581.0],["1975-10-31",0.1497,0.1522,0.1497,0.1522,116132.0],["1975-11-03",0.1522,0.1528,0.1503,0.1509,152805.0],["1975-11-04",0.1509,0.1522,0.1509,0.1509,110020.0],["1975-11-05",0.1509,0.1534,0.1509,0.1522,146693.0],["1975-11-06",0.1522,0.1546,0.1509,0.1509,195591.0],["1975-11-07",0.1497,0.1497,0.1356,0.1374,1540277.0],["1975-11-10",0.1362,0.1362,0.1301,0.1307,776251.0],["1975-11-11",0.1313,0.135,0.1313,0.1344,317835.0],["1975-11-12",0.1356,0.1393,0.1356,0.1374,433967.0],["1975-11-13",0.1387,0.1417,0.1387,0.1393,403406.0],["1975-11-14",0.1393,0.1436,0.1393,0.1436,232264.0],["1975-11-17",0.1436,0.1454,0.1436,0.1436,177254.0],["1975-11-18",0.1436,0.1436,0.1338,0.135,647894.0],["1975-11-19",0.135,0.1356,0.1301,0.1301,305611.0],["1975-11-20",0.1301,0.1338,0.1289,0.1325,372845.0],["1975-11-21",0.1325,0.1338,0.1307,0.1325,128356.0],["1975-11-24",0.1325,0.1338,0.1313,0.1325,140581.0],["1975-11-25",0.1325,0.1381,0.1325,0.1344,207815.0],["1975-11-26",0.1344,0.1344,0.1331,0.1331,122244.0],["1975-11-28",0.1331,0.1344,0.1325,0.1325,165030.0],["1975-12-01",0.1331,0.135,0.1331,0.1344,128356.0],["1975-12-02",0.1331,0.1331,0.1252,0.1252,440079.0],["1975-12-03",0.1252,0.1252,0.1172,0.119,696792.0],["1975-12-04",0.119,0.1227,0.1178,0.1209,378957.0],["1975-12-05",0.1209,0.1252,0.1203,0.1227,281162.0],["1975-12-08",0.1227,0.1246,0.1203,0.1203,152805.0],["1975-12-09",0.1203,0.1203,0.119,0.1203,171142.0],["1975-12-10",0.1209,0.1233,0.1209,0.1233,103908.0],["1975-12-11",0.1233,0.1246,0.1227,0.1227,140581.0],["1975-12-12",0.1227,0.1233,0.1215,0.1233,110020.0],["1975-12-15",0.1233,0.1246,0.1227,0.1233,122244.0],["1975-12-16",0.1233,0.1233,0.1215,0.1227,207815.0],["1975-12-17",0.1227,0.1227,0.1221,0.1227,299498.0],["1975-12-18",0.1227,0.1227,0.1215,0.1221,140581.0],["1975-12-19",0.1221,0.1221,0.1172,0.1178,336172.0],["1975-12-22",0.1166,0.1166,0.1141,0.1141,165030.0],["1975-12-23",0.1141,0.1203,0.1135,0.1203,250601.0],["1975-12-24",0.1227,0.1276,0.1227,0.1276,262825.0],["1975-12-26",0.1276,0.1289,0.1276,0.1282,103908.0],["1975-12-29",0.1276,0.1276,0.1258,0.1258,55010.0],["1975-12-30",0.1252,0.1252,0.1239,0.1246,134469.0],["1975-12-31",0.1246,0.1319,0.1239,0.1319,684568.0],["1976-01-02",0.1319,0.1325,0.1301,0.1313,220040.0],["1976-01-05",0.1319,0.1338,0.1319,0.1319,250601.0],["1976-01-06",0.1325,0.135,0.1325,0.1344,213927.0],["1976-01-07",0.1344,0.1387,0.1344,0.1362,440079.0],["1976-01-08",0.1362,0.1374,0.135,0.135,323947.0],["1976-01-09",0.1362,0.1381,0.1344,0.1344,250601.0],["1976-01-12",0.135,0.1393,0.135,0.1387,226152.0],["1976-01-13",0.1387,0.1418,0.135,0.1375,605109.0],["1976-01-14",0.1375,0.1474,0.1362,0.1449,641782.0],["1976-01-15",0.1449,0.1486,0.1406,0.1424,678455.0],["1976-01-16",0.1424,0.1437,0.1412,0.1424,232264.0],["1976-01-19",0.1424,0.1455,0.1406,0.1455,305611.0],["1976-01-20",0.1455,0.1455,0.1418,0.1424,586772.0],["1976-01-21",0.1418,0.1418,0.1381,0.1406,354508.0],["1976-01-22",0.1399,0.1399,0.1368,0.1368,330059.0],["1976-01-23",0.1362,0.1362,0.1338,0.1362,385069.0],["1976-01-26",0.1362,0.1362,0.1325,0.1338,1222442.0],["1976-01-27",0.1338,0.1344,0.1313,0.1319,293386.0],["1976-01-28",0.1319,0.1331,0.1313,0.1325,275050.0],["1976-01-29",0.1325,0.1325,0.1294,0.13,311723.0],["1976-01-30",0.13,0.1412,0.13,0.1387,1473043.0],["1976-02-02",0.1387,0.1406,0.1368,0.1381,488977.0],["1976-02-03",0.1381,0.1406,0.1375,0.1375,372845.0],["1976-02-04",0.1381,0.1406,0.1381,0.1406,476752.0],["1976-02-05",0.1406,0.1443,0.1393,0.1393,874046.0],["1976-02-06",0.1387,0.1387,0.1362,0.1362,501201.0],["1976-02-09",0.1362,0.1381,0.1362,0.1362,189479.0],["1976-02-10",0.1368,0.1437,0.1368,0.1437,794587.0],["1976-02-11",0.1449,0.1523,0.1449,0.1499,1925347.0],["1976-02-12",0.1511,0.1573,0.1511,0.1542,1094086.0],["1976-02-13",0.1542,0.1554,0.148,0.1511,666231.0],["1976-02-17",0.1511,0.1517,0.1468,0.1486,537875.0],["1976-02-18",0.1486,0.1529,0.1486,0.1529,415630.0],["1976-02-19",0.1529,0.156,0.1523,0.1554,635670.0],["1976-02-20",0.1554,0.1579,0.1548,0.156,641782.0],["1976-02-23",0.156,0.1585,0.1517,0.1523,721241.0],["1976-02-24",0.1523,0.1554,0.1492,0.1529,825149.0],["1976-02-25",0.1548,0.1598,0.1548,0.1585,1149096.0],["1976-02-26",0.1585,0.1616,0.1536,0.1554,727353.0],["1976-02-27",0.1554,0.1554,0.1505,0.1536,617333.0],["1976-03-01",0.1542,0.1585,0.1542,0.1585,849597.0],["1976-03-02",0.1591,0.1622,0.1591,0.1622,867934.0],["1976-03-03",0.1622,0.1635,0.161,0.1616,764026.0],["1976-03-04",0.1616,0.1635,0.1573,0.1598,531762.0],["1976-03-05",0.1591,0.1591,0.1554,0.1585,354508.0],["1976-03-08",0.1585,0.1591,0.1567,0.1579,268937.0],["1976-03-09",0.1579,0.1585,0.156,0.1573,256713.0],["1976-03-10",0.1573,0.1579,0.1567,0.1573,152805.0],["1976-03-11",0.1573,0.1721,0.1567,0.1709,1381360.0],["1976-03-12",0.1709,0.1746,0.1684,0.1684,1356911.0],["1976-03-15",0.1684,0.1697,0.1653,0.166,654007.0],["1976-03-16",0.166,0.169,0.1653,0.1684,311723.0],["1976-03-17",0.1709,0.174,0.1709,0.1709,568436.0],["1976-03-18",0.1709,0.179,0.1697,0.1771,525650.0],["1976-03-19",0.1771,0.1802,0.1746,0.1802,458416.0],["1976-03-22",0.1808,0.1858,0.1808,0.1821,727353.0],["1976-03-23",0.1821,0.1851,0.1796,0.1796,427855.0],["1976-03-24",0.1808,0.1833,0.1808,0.1821,843485.0],["1976-03-25",0.1802,0.1802,0.1759,0.1771,543987.0],["1976-03-26",0.1771,0.1777,0.1752,0.1771,116132.0],["1976-03-29",0.1771,0.1777,0.1715,0.1715,250601.0],["1976-03-30",0.1703,0.1703,0.1641,0.1684,574548.0],["1976-03-31",0.1684,0.1721,0.166,0.1721,427855.0],["1976-04-01",0.1721,0.1734,0.1697,0.1709,183366.0],["1976-04-02",0.1709,0.1721,0.1703,0.1721,378957.0],["1976-04-05",0.1728,0.1759,0.1728,0.1759,641782.0],["1976-04-06",0.1771,0.179,0.1771,0.1771,281162.0],["1976-04-07",0.1771,0.1771,0.1721,0.1721,244488.0],["1976-04-08",0.1709,0.1709,0.166,0.1678,531762.0],["1976-04-09",0.1666,0.1666,0.1647,0.166,207815.0],["1976-04-12",0.166,0.1666,0.1647,0.1647,385069.0],["1976-04-13",0.1647,0.1666,0.1635,0.1635,537875.0],["1976-04-14",0.1635,0.166,0.1629,0.1629,311723.0],["1976-04-15",0.1629,0.1641,0.1629,0.1641,165030.0],["1976-04-19",0.1653,0.1678,0.1653,0.1678,134469.0],["1976-04-20",0.1684,0.1703,0.1684,0.1684,409518.0],["1976-04-21",0.1703,0.1728,0.1703,0.1709,403406.0],["1976-04-22",0.1709,0.1728,0.1697,0.1697,287274.0],["1976-04-23",0.1697,0.1697,0.1672,0.1672,97795.0],["1976-04-26",0.1672,0.1678,0.1647,0.166,97795.0],["1976-04-27",0.166,0.1672,0.166,0.166,79459.0],["1976-04-28",0.166,0.166,0.1647,0.1647,97795.0],["1976-04-29",0.1653,0.1672,0.1653,0.1653,213927.0],["1976-04-30",0.1697,0.1697,0.166,0.166,91683.0],["1976-05-03",0.166,0.166,0.1635,0.1635,94739.0],["1976-05-04",0.1635,0.1672,0.1635,0.1647,122244.0],["1976-05-05",0.1647,0.1672,0.1647,0.1672,143637.0],["1976-05-06",0.1672,0.1709,0.166,0.1672,354508.0],["1976-05-07",0.1672,0.1709,0.1672,0.1697,333116.0],["1976-05-10",0.1734,0.1821,0.1734,0.1808,577604.0],["1976-05-11",0.1808,0.1845,0.1796,0.1808,534818.0],["1976-05-12",0.1808,0.1845,0.1796,0.1796,265881.0],["1976-05-13",0.1796,0.1796,0.1759,0.1759,180310.0],["1976-05-14",0.1759,0.1771,0.1697,0.1709,213927.0],["1976-05-17",0.1709,0.1759,0.1709,0.1746,100851.0],["1976-05-18",0.1746,0.1771,0.1746,0.1746,134469.0],["1976-05-19",0.1746,0.1746,0.1721,0.1721,106964.0],["1976-05-20",0.1721,0.1759,0.1721,0.1759,97795.0],["1976-05-21",0.1759,0.1771,0.1746,0.1746,391182.0],["1976-05-24",0.1734,0.1734,0.1635,0.1635,171142.0],["1976-05-25",0.1635,0.1647,0.156,0.1635,333116.0],["1976-05-26",0.1647,0.1697,0.1647,0.1684,192535.0],["1976-05-27",0.166,0.166,0.1622,0.1635,48898.0],["1976-05-28",0.1635,0.1672,0.1635,0.1672,88627.0],["1976-06-01",0.1672,0.1697,0.1672,0.1684,73347.0],["1976-06-02",0.1684,0.1684,0.166,0.1684,97795.0],["1976-06-03",0.1684,0.1684,0.166,0.166,33617.0],["1976-06-04",0.166,0.1672,0.166,0.166,51954.0],["1976-06-07",0.166,0.166,0.1598,0.1598,110020.0],["1976-06-08",0.1598,0.1647,0.1598,0.1598,100851.0],["1976-06-09",0.1598,0.1598,0.156,0.156,183366.0],["1976-06-10",0.156,0.161,0.1523,0.1536,354508.0],["1976-06-11",0.1536,0.156,0.1499,0.156,247545.0],["1976-06-14",0.156,0.1573,0.1536,0.1536,103908.0],["1976-06-15",0.156,0.1622,0.156,0.1622,690680.0],["1976-06-16",0.1647,0.1721,0.1647,0.1697,238376.0],["1976-06-17",0.1709,0.1808,0.1709,0.1783,513426.0],["1976-06-18",0.1783,0.1796,0.1759,0.1759,403406.0],["1976-06-21",0.1759,0.1808,0.1759,0.1759,177254.0],["1976-06-22",0.1759,0.1759,0.1734,0.1759,259769.0],["1976-06-23",0.1759,0.1771,0.1734,0.1746,540931.0],["1976-06-24",0.1746,0.1771,0.1721,0.1734,113076.0],["1976-06-25",0.1734,0.1746,0.1721,0.1721,79459.0],["1976-06-28",0.1721,0.1734,0.1697,0.1721,213927.0],["1976-06-29",0.1721,0.1746,0.1697,0.1734,152805.0],["1976-06-30",0.1734,0.1759,0.1709,0.1709,110020.0],["1976-07-01",0.1709,0.1759,0.1697,0.1709,415630.0],["1976-07-02",0.1709,0.1709,0.1697,0.1709,110020.0],["1976-07-06",0.1721,0.1771,0.1721,0.1771,97795.0],["1976-07-07",0.1771,0.1833,0.1721,0.1833,461472.0],["1976-07-08",0.1833,0.1833,0.1746,0.1783,409518.0],["1976-07-09",0.1797,0.1835,0.1785,0.1835,302554.0],["1976-07-12",0.1847,0.2022,0.1847,0.201,1042132.0],["1976-07-13",0.201,0.2084,0.1997,0.2047,809868.0],["1976-07-14",0.2047,0.2059,0.1972,0.1972,443135.0],["1976-07-15",0.1985,0.2022,0.1985,0.1985,388125.0],["1976-07-16",0.1985,0.1997,0.196,0.196,155861.0],["1976-07-19",0.196,0.1972,0.1935,0.1935,247545.0],["1976-07-20",0.1935,0.1947,0.1885,0.1897,204759.0],["1976-07-21",0.1897,0.1897,0.186,0.1885,226152.0],["1976-07-22",0.1885,0.191,0.1872,0.1872,226152.0],["1976-07-23",0.1897,0.1922,0.1897,0.191,195591.0],["1976-07-26",0.191,0.1922,0.1885,0.1885,149749.0],["1976-07-27",0.1885,0.191,0.1885,0.1897,122244.0],["1976-07-28",0.1885,0.1885,0.1872,0.1885,110020.0],["1976-07-29",0.1885,0.1885,0.1872,0.1885,64178.0],["1976-07-30",0.1885,0.1897,0.1872,0.1872,116132.0],["1976-08-02",0.1872,0.1872,0.1847,0.186,94739.0],["1976-08-03",0.186,0.1897,0.1822,0.1885,464528.0],["1976-08-04",0.1885,0.1972,0.1885,0.196,210871.0],["1976-08-05",0.196,0.196,0.191,0.191,122244.0],["1976-08-06",0.191,0.1922,0.1885,0.191,106964.0],["1976-08-09",0.1922,0.1947,0.1922,0.1947,253657.0],["1976-08-10",0.1947,0.201,0.1922,0.1985,360620.0],["1976-08-11",0.1985,0.201,0.1947,0.1947,271993.0],["1976-08-12",0.1947,0.1947,0.1922,0.1947,45842.0],["1976-08-13",0.1947,0.1985,0.1947,0.1947,76403.0],["1976-08-16",0.1947,0.1972,0.1947,0.196,61122.0],["1976-08-17",0.196,0.1997,0.1947,0.1972,131413.0],["1976-08-18",0.1972,0.1985,0.1947,0.196,204759.0],["1976-08-19",0.196,0.196,0.1847,0.1847,427855.0],["1976-08-20",0.1847,0.186,0.1797,0.1847,119188.0],["1976-08-23",0.1847,0.186,0.1822,0.186,73347.0],["1976-08-24",0.186,0.1885,0.1835,0.1847,70290.0],["1976-08-25",0.1847,0.1847,0.181,0.1822,192535.0],["1976-08-26",0.1822,0.1847,0.1797,0.1797,287274.0],["1976-08-27",0.1797,0.1797,0.1772,0.1797,42785.0],["1976-08-30",0.181,0.1847,0.181,0.1847,73347.0],["1976-08-31",0.1847,0.186,0.1797,0.181,131413.0],["1976-09-01",0.181,0.1835,0.1797,0.1822,265881.0],["1976-09-02",0.1847,0.191,0.1847,0.1897,492033.0],["1976-09-03",0.1897,0.196,0.1885,0.1947,171142.0],["1976-09-07",0.196,0.1997,0.196,0.1997,161974.0],["1976-09-08",0.1997,0.1997,0.1972,0.1972,259769.0],["1976-09-09",0.1972,0.201,0.1972,0.1972,293386.0],["1976-09-10",0.1972,0.201,0.1972,0.1997,152805.0],["1976-09-13",0.1997,0.2022,0.1985,0.1997,128356.0],["1976-09-14",0.1997,0.201,0.1972,0.1972,94739.0],["1976-09-15",0.1972,0.1985,0.1947,0.1985,100851.0],["1976-09-16",0.1985,0.2047,0.1972,0.2047,183366.0],["1976-09-17",0.2047,0.2122,0.2022,0.2122,834317.0],["1976-09-20",0.2122,0.2159,0.2109,0.2134,357564.0],["1976-09-21",0.2147,0.2234,0.2147,0.2222,598997.0],["1976-09-22",0.2222,0.2297,0.2197,0.2197,620389.0],["1976-09-23",0.2197,0.2247,0.2172,0.2209,253657.0],["1976-09-24",0.2197,0.2197,0.2172,0.2172,116132.0],["1976-09-27",0.2172,0.2209,0.2172,0.2209,58066.0],["1976-09-28",0.2209,0.2209,0.2159,0.2159,638726.0],["1976-09-29",0.2159,0.2172,0.2147,0.2159,220040.0],["1976-09-30",0.2159,0.2172,0.2109,0.2109,116132.0],["1976-10-01",0.2109,0.2122,0.2034,0.2084,198647.0],["1976-10-04",0.2072,0.2072,0.2047,0.2047,48898.0],["1976-10-05",0.2047,0.2072,0.196,0.1972,226152.0],["1976-10-06",0.1972,0.2034,0.1972,0.1972,323947.0],["1976-10-07",0.1972,0.2022,0.196,0.2022,262825.0],["1976-10-08",0.2024,0.2024,0.1998,0.1998,91683.0],["1976-10-11",0.1998,0.2011,0.1973,0.1973,183366.0],["1976-10-12",0.1973,0.1986,0.1898,0.1923,275050.0],["1976-10-13",0.1923,0.1948,0.1885,0.1936,134469.0],["1976-10-14",0.1936,0.1961,0.181,0.181,568436.0],["1976-10-15",0.1822,0.186,0.1822,0.186,201703.0],["1976-10-18",0.186,0.1873,0.1848,0.1873,113076.0],["1976-10-19",0.1873,0.1873,0.186,0.186,45842.0],["1976-10-20",0.186,0.1873,0.186,0.186,70290.0],["1976-10-21",0.186,0.1873,0.1822,0.1822,305611.0],["1976-10-22",0.1822,0.1822,0.1797,0.181,253657.0],["1976-10-25",0.181,0.1835,0.181,0.181,100851.0],["1976-10-26",0.1835,0.1885,0.1835,0.1885,134469.0],["1976-10-27",0.1885,0.1885,0.1873,0.1885,64178.0],["1976-10-28",0.1885,0.191,0.1885,0.1885,134469.0],["1976-10-29",0.1885,0.1885,0.186,0.1885,464528.0],["1976-11-01",0.1885,0.191,0.186,0.1885,165030.0],["1976-11-03",0.1848,0.1848,0.181,0.1835,470640.0],["1976-11-04",0.1835,0.1885,0.1822,0.1885,226152.0],["1976-11-05",0.1885,0.1923,0.186,0.186,171142.0],["1976-11-08",0.186,0.186,0.1835,0.1848,61122.0],["1976-11-09",0.1848,0.186,0.1797,0.1822,580660.0],["1976-11-10",0.1822,0.186,0.1822,0.1822,79459.0],["1976-11-11",0.1822,0.1848,0.181,0.1848,51954.0],["1976-11-12",0.1848,0.186,0.1848,0.186,287274.0],["1976-11-15",0.186,0.1885,0.186,0.186,85571.0],["1976-11-16",0.1873,0.1936,0.1873,0.1885,421743.0],["1976-11-17",0.1898,0.1936,0.1898,0.191,171142.0],["1976-11-18",0.1923,0.1948,0.1923,0.1948,122244.0],["1976-11-19",0.1948,0.2011,0.1948,0.1986,705960.0],["1976-11-22",0.1986,0.2011,0.1986,0.1998,97795.0],["1976-11-23",0.1998,0.2011,0.1973,0.1986,51954.0],["1976-11-24",0.1986,0.2011,0.1961,0.2011,406462.0],["1976-11-26",0.2011,0.2024,0.1998,0.1998,51954.0],["1976-11-29",0.1998,0.2024,0.1998,0.2011,889327.0],["1976-11-30",0.2011,0.2024,0.1986,0.2011,143637.0],["1976-12-01",0.2011,0.2036,0.2011,0.2024,119188.0],["1976-12-02",0.2024,0.2036,0.2011,0.2024,174198.0],["1976-12-03",0.2024,0.2049,0.2024,0.2049,97795.0],["1976-12-06",0.2049,0.2074,0.2036,0.2061,296442.0],["1976-12-07",0.2061,0.2074,0.2036,0.2049,55010.0],["1976-12-08",0.2049,0.2111,0.2036,0.2099,421743.0],["1976-12-09",0.2099,0.2225,0.2099,0.2174,965729.0],["1976-12-10",0.2174,0.2174,0.2149,0.2149,302554.0],["1976-12-13",0.2149,0.2174,0.2137,0.2174,174198.0],["1976-12-14",0.2187,0.2212,0.2187,0.2199,348396.0],["1976-12-15",0.2199,0.2237,0.2187,0.2237,265881.0],["1976-12-16",0.2225,0.2225,0.2174,0.2212,213927.0],["1976-12-17",0.2187,0.2187,0.2137,0.2174,186422.0],["1976-12-20",0.2162,0.2162,0.2111,0.2111,122244.0],["1976-12-21",0.2111,0.2137,0.2099,0.2111,244488.0],["1976-12-22",0.2111,0.2199,0.2111,0.2137,510370.0],["1976-12-23",0.2137,0.2149,0.2124,0.2149,42785.0],["1976-12-27",0.2149,0.2174,0.2111,0.2111,223096.0],["1976-12-28",0.2124,0.2174,0.2124,0.2174,284218.0],["1976-12-29",0.2162,0.2162,0.2124,0.2124,85571.0],["1976-12-30",0.2124,0.2149,0.2124,0.2149,64178.0],["1976-12-31",0.2137,0.2137,0.2137,0.2137,116132.0],["1977-01-03",0.2137,0.2149,0.2099,0.2124,519538.0],["1977-01-04",0.2124,0.2137,0.2111,0.2124,256713.0],["1977-01-05",0.2111,0.2111,0.2086,0.2099,259769.0],["1977-01-06",0.2099,0.2111,0.2074,0.2074,406462.0],["1977-01-07",0.2074,0.2086,0.2036,0.2061,103908.0],["1977-01-10",0.2056,0.2056,0.2031,0.2056,149749.0],["1977-01-11",0.2056,0.2056,0.1993,0.1993,216983.0],["1977-01-12",0.1993,0.1993,0.1929,0.1967,161974.0],["1977-01-13",0.1967,0.1993,0.184,0.1904,968785.0],["1977-01-14",0.1904,0.1942,0.1853,0.1904,556211.0],["1977-01-17",0.1904,0.1917,0.1853,0.1878,378957.0],["1977-01-18",0.1878,0.1917,0.1866,0.1878,467584.0],["1977-01-19",0.1878,0.1904,0.1866,0.1891,213927.0],["1977-01-20",0.1891,0.1904,0.1853,0.1853,195591.0],["1977-01-21",0.1853,0.1891,0.1853,0.1878,336172.0],["1977-01-24",0.1878,0.1891,0.1853,0.1853,253657.0],["1977-01-25",0.1853,0.1853,0.1828,0.1853,467584.0],["1977-01-26",0.1853,0.1853,0.1815,0.1828,446191.0],["1977-01-27",0.1828,0.1853,0.1815,0.184,265881.0],["1977-01-28",0.184,0.1878,0.1828,0.1866,568436.0],["1977-01-31",0.1866,0.1878,0.1828,0.1878,226152.0],["1977-02-01",0.1878,0.1891,0.1878,0.1878,415630.0],["1977-02-02",0.1878,0.2158,0.1878,0.2094,1772541.0],["1977-02-03",0.2158,0.2259,0.2158,0.2259,2359314.0],["1977-02-04",0.2323,0.245,0.2323,0.245,3276145.0],["1977-02-07",0.245,0.245,0.2361,0.2424,1155208.0],["1977-02-08",0.2412,0.2412,0.2285,0.231,1032964.0],["1977-02-09",0.2323,0.2361,0.2323,0.2348,754858.0],["1977-02-10",0.2361,0.25,0.2361,0.2488,1635017.0],["1977-02-11",0.2488,0.2513,0.2361,0.2386,1078805.0],["1977-02-14",0.2386,0.2412,0.2335,0.2399,519538.0],["1977-02-15",0.2399,0.2488,0.2399,0.2437,715129.0],["1977-02-16",0.2437,0.2437,0.2386,0.2386,464528.0],["1977-02-17",0.2386,0.2399,0.2361,0.2373,131413.0],["1977-02-18",0.2373,0.2373,0.2335,0.2335,171142.0],["1977-02-22",0.2335,0.2361,0.2272,0.2272,204759.0],["1977-02-23",0.2272,0.2272,0.2234,0.2272,360620.0],["1977-02-24",0.2285,0.231,0.2285,0.2285,174198.0],["1977-02-25",0.2285,0.2335,0.2285,0.2285,296442.0],["1977-02-28",0.2285,0.231,0.2285,0.2285,51954.0],["1977-03-01",0.2285,0.2399,0.2285,0.2399,253657.0],["1977-03-02",0.2399,0.2424,0.2361,0.2361,186422.0],["1977-03-03",0.2361,0.2412,0.2361,0.2399,113076.0],["1977-03-04",0.2399,0.2424,0.2386,0.2386,247545.0],["1977-03-07",0.2386,0.2424,0.2386,0.2386,165030.0],["1977-03-08",0.2399,0.2437,0.2399,0.2412,241432.0],["1977-03-09",0.2412,0.2437,0.2412,0.2412,110020.0],["1977-03-10",0.2412,0.2437,0.2412,0.2437,406462.0],["1977-03-11",0.2437,0.2538,0.2437,0.2526,770139.0],["1977-03-14",0.2538,0.2577,0.2538,0.2577,424799.0],["1977-03-15",0.2615,0.2678,0.2615,0.2627,932112.0],["1977-03-16",0.2627,0.2653,0.2538,0.2589,513426.0],["1977-03-17",0.2589,0.2615,0.2551,0.2564,226152.0],["1977-03-18",0.2564,0.2577,0.2526,0.2526,223096.0],["1977-03-21",0.25,0.25,0.2462,0.2488,198647.0],["1977-03-22",0.2488,0.2513,0.2462,0.25,238376.0],["1977-03-23",0.25,0.2513,0.2412,0.2412,216983.0],["1977-03-24",0.2399,0.2399,0.231,0.2399,308667.0],["1977-03-25",0.2399,0.2399,0.2348,0.2361,201703.0],["1977-03-28",0.2361,0.2373,0.2323,0.2323,119188.0],["1977-03-29",0.2323,0.2348,0.231,0.231,397294.0],["1977-03-30",0.2323,0.2361,0.2323,0.2335,232264.0],["1977-03-31",0.2335,0.2373,0.2323,0.2373,192535.0],["1977-04-01",0.2361,0.2361,0.2335,0.2348,168086.0],["1977-04-04",0.2361,0.2399,0.2361,0.2399,357564.0],["1977-04-05",0.2399,0.2412,0.2373,0.2386,327003.0],["1977-04-06",0.2399,0.2488,0.2399,0.2424,229208.0],["1977-04-07",0.2437,0.2475,0.2437,0.2462,113076.0],["1977-04-11",0.2483,0.2483,0.2393,0.2393,171142.0],["1977-04-12",0.2393,0.2419,0.238,0.2393,79459.0],["1977-04-13",0.2393,0.2508,0.2393,0.2508,311723.0],["1977-04-14",0.256,0.2649,0.256,0.2585,556211.0],["1977-04-15",0.2585,0.2611,0.256,0.2572,204759.0],["1977-04-18",0.2572,0.2688,0.2547,0.2636,479809.0],["1977-04-19",0.2636,0.2739,0.2636,0.2675,727353.0],["1977-04-20",0.2688,0.2752,0.2688,0.2726,421743.0],["1977-04-21",0.2713,0.2713,0.2611,0.2611,256713.0],["1977-04-22",0.2611,0.2636,0.2521,0.256,238376.0],["1977-04-25",0.256,0.256,0.2483,0.2483,73347.0],["1977-04-26",0.2483,0.2521,0.2457,0.2483,158917.0],["1977-04-27",0.2483,0.2547,0.247,0.2521,195591.0],["1977-04-28",0.2521,0.2547,0.2508,0.2534,116132.0],["1977-04-29",0.2534,0.2534,0.2508,0.2534,55010.0],["1977-05-02",0.2534,0.2547,0.2508,0.2534,76403.0],["1977-05-03",0.2534,0.2585,0.2521,0.2585,94739.0],["1977-05-04",0.2585,0.2675,0.2534,0.2534,736521.0],["1977-05-05",0.2534,0.256,0.2508,0.2534,638726.0],["1977-05-06",0.2534,0.2534,0.2496,0.2508,290330.0],["1977-05-09",0.2508,0.2521,0.2496,0.2496,94739.0],["1977-05-10",0.2496,0.2496,0.2355,0.2393,470640.0],["1977-05-11",0.2393,0.2406,0.238,0.2406,146693.0],["1977-05-12",0.2406,0.2406,0.2393,0.2406,110020.0],["1977-05-13",0.2419,0.2496,0.2419,0.247,210871.0],["1977-05-16",0.247,0.2483,0.2457,0.2457,30561.0],["1977-05-17",0.2457,0.2457,0.2419,0.2444,192535.0],["1977-05-18",0.2457,0.2496,0.2457,0.247,94739.0],["1977-05-19",0.2457,0.2457,0.2444,0.2457,91683.0],["1977-05-20",0.2444,0.2444,0.2432,0.2432,42785.0],["1977-05-23",0.2419,0.2419,0.2329,0.2329,113076.0],["1977-05-24",0.2329,0.2329,0.2278,0.2316,204759.0],["1977-05-25",0.2316,0.2316,0.2188,0.2188,152805.0],["1977-05-26",0.2188,0.2201,0.2124,0.2201,238376.0],["1977-05-27",0.2201,0.2227,0.2188,0.2227,262825.0],["1977-05-31",0.2227,0.2227,0.2201,0.2227,79459.0],["1977-06-01",0.2227,0.2265,0.2214,0.2265,97795.0],["1977-06-02",0.2265,0.2278,0.2252,0.2265,42785.0],["1977-06-03",0.2265,0.2342,0.2252,0.2342,134469.0],["1977-06-06",0.2342,0.2342,0.2278,0.2304,91683.0],["1977-06-07",0.2304,0.2329,0.2278,0.2329,119188.0],["1977-06-08",0.2329,0.2368,0.2329,0.2342,76403.0],["1977-06-09",0.2342,0.2355,0.2316,0.2316,64178.0],["1977-06-10",0.2329,0.238,0.2329,0.238,247545.0],["1977-06-13",0.238,0.2444,0.2355,0.2432,100851.0],["1977-06-14",0.2457,0.2521,0.2457,0.2496,119188.0],["1977-06-15",0.2496,0.2585,0.2483,0.256,620389.0],["1977-06-16",0.256,0.2572,0.2547,0.2547,192535.0],["1977-06-17",0.2547,0.2572,0.2521,0.2534,97795.0],["1977-06-20",0.2534,0.256,0.2534,0.2547,48898.0],["1977-06-21",0.2534,0.2534,0.2444,0.2444,534818.0],["1977-06-22",0.2444,0.2483,0.2444,0.247,174198.0],["1977-06-23",0.247,0.247,0.2444,0.2444,36673.0],["1977-06-24",0.2444,0.2483,0.2444,0.2483,128356.0],["1977-06-27",0.2496,0.2547,0.2496,0.2547,122244.0],["1977-06-28",0.2547,0.2585,0.2534,0.2547,171142.0],["1977-06-29",0.2521,0.2521,0.2483,0.2508,103908.0],["1977-06-30",0.2521,0.2547,0.2521,0.2547,128356.0],["1977-07-01",0.2534,0.2534,0.2521,0.2521,70290.0],["1977-07-05",0.2521,0.2547,0.2508,0.2534,100851.0],["1977-07-06",0.2508,0.2508,0.247,0.247,100851.0],["1977-07-07",0.247,0.247,0.2457,0.2457,67234.0],["1977-07-08",0.2457,0.2508,0.2457,0.2457,223096.0],["1977-07-11",0.2452,0.2452,0.2439,0.2439,106964.0],["1977-07-12",0.2439,0.2478,0.2439,0.2478,97795.0],["1977-07-13",0.2478,0.2478,0.2375,0.2387,580660.0],["1977-07-15",0.2387,0.2413,0.2336,0.24,421743.0],["1977-07-18",0.24,0.2478,0.24,0.2478,345340.0],["1977-07-19",0.2478,0.2504,0.2465,0.2465,180310.0],["1977-07-20",0.2465,0.2478,0.2439,0.2439,106964.0],["1977-07-21",0.2439,0.2465,0.2426,0.2426,418686.0],["1977-07-22",0.2426,0.2452,0.2413,0.2413,143637.0],["1977-07-25",0.2413,0.2452,0.2413,0.2413,161974.0],["1977-07-26",0.2413,0.2413,0.2387,0.2387,82515.0],["1977-07-27",0.2387,0.24,0.2362,0.2375,131413.0],["1977-07-28",0.2375,0.2387,0.2336,0.2387,852653.0],["1977-07-29",0.2387,0.2387,0.2362,0.2375,161974.0],["1977-08-01",0.2375,0.2387,0.2375,0.2375,21393.0],["1977-08-02",0.2362,0.2362,0.231,0.2323,220040.0],["1977-08-03",0.2323,0.2336,0.2323,0.2336,73347.0],["1977-08-04",0.2336,0.2336,0.2323,0.2336,94739.0],["1977-08-05",0.2336,0.2349,0.2336,0.2336,48898.0],["1977-08-08",0.2336,0.2349,0.2323,0.2336,91683.0],["1977-08-09",0.2336,0.2336,0.2323,0.2323,106964.0],["1977-08-10",0.2323,0.2362,0.231,0.2362,51954.0],["1977-08-11",0.2375,0.2413,0.2375,0.2413,61122.0],["1977-08-12",0.24,0.24,0.2362,0.2375,186422.0],["1977-08-15",0.2375,0.24,0.2375,0.2387,94739.0],["1977-08-16",0.2387,0.24,0.2349,0.2349,177254.0],["1977-08-17",0.2349,0.2413,0.2336,0.24,974898.0],["1977-08-18",0.24,0.2413,0.2375,0.2375,58066.0],["1977-08-19",0.2375,0.24,0.2375,0.2387,58066.0],["1977-08-22",0.24,0.2413,0.24,0.2413,27505.0],["1977-08-23",0.2413,0.2452,0.24,0.24,55010.0],["1977-08-24",0.24,0.2426,0.2387,0.2387,94739.0],["1977-08-25",0.2387,0.2387,0.2336,0.2336,64178.0],["1977-08-26",0.2297,0.2297,0.2271,0.2271,146693.0],["1977-08-29",0.2271,0.2284,0.2207,0.2207,116132.0],["1977-08-30",0.2207,0.2207,0.2142,0.2207,253657.0],["1977-08-31",0.2207,0.2246,0.2207,0.2246,513426.0],["1977-09-01",0.2271,0.2323,0.2271,0.231,247545.0],["1977-09-02",0.231,0.231,0.231,0.231,9168.0],["1977-09-06",0.2323,0.2387,0.2323,0.2349,229208.0],["1977-09-07",0.2349,0.2387,0.2349,0.2349,61122.0],["1977-09-08",0.2349,0.2349,0.231,0.231,24449.0],["1977-09-09",0.231,0.2323,0.2297,0.231,33617.0],["1977-09-12",0.231,0.2323,0.2297,0.2297,73347.0],["1977-09-13",0.2271,0.2271,0.2246,0.2246,33617.0],["1977-09-14",0.2246,0.2258,0.2246,0.2258,51954.0],["1977-09-15",0.2258,0.2271,0.2258,0.2271,250601.0],["1977-09-16",0.2271,0.2271,0.2246,0.2246,94739.0],["1977-09-19",0.2246,0.2258,0.2207,0.2258,39729.0],["1977-09-20",0.2258,0.2271,0.2233,0.2246,271993.0],["1977-09-21",0.2246,0.2271,0.222,0.222,48898.0],["1977-09-22",0.222,0.222,0.2194,0.2194,100851.0],["1977-09-23",0.2207,0.2284,0.2207,0.2284,385069.0],["1977-09-26",0.2271,0.2271,0.2246,0.2271,55010.0],["1977-09-27",0.2271,0.231,0.2271,0.2271,247545.0],["1977-09-28",0.2271,0.231,0.2271,0.231,45842.0],["1977-09-29",0.2323,0.2336,0.2323,0.2323,342284.0],["1977-09-30",0.2323,0.2478,0.2323,0.2452,507314.0],["1977-10-03",0.2439,0.2439,0.2413,0.2426,385069.0],["1977-10-04",0.2426,0.2426,0.2375,0.2426,235320.0],["1977-10-05",0.2426,0.2439,0.2413,0.2439,180310.0],["1977-10-06",0.2426,0.2426,0.2413,0.2426,18337.0],["1977-10-07",0.2408,0.2408,0.2382,0.2382,88627.0],["1977-10-10",0.2382,0.2408,0.2382,0.2382,27505.0],["1977-10-11",0.2369,0.2369,0.233,0.233,21393.0],["1977-10-12",0.233,0.2343,0.2291,0.2291,394238.0],["1977-10-13",0.2291,0.2304,0.2291,0.2291,48898.0],["1977-10-14",0.2291,0.233,0.2291,0.2317,550099.0],["1977-10-17",0.2304,0.2304,0.2304,0.2304,18337.0],["1977-10-18",0.2304,0.233,0.2304,0.233,85571.0],["1977-10-19",0.233,0.2343,0.2317,0.2317,290330.0],["1977-10-20",0.2317,0.2317,0.2291,0.2291,265881.0],["1977-10-21",0.2317,0.2317,0.2317,0.2317,9168.0],["1977-10-24",0.2304,0.2304,0.2291,0.2291,97795.0],["1977-10-25",0.2278,0.2278,0.2187,0.22,458416.0],["1977-10-26",0.2213,0.2265,0.2213,0.2265,110020.0],["1977-10-27",0.2265,0.2304,0.2252,0.2304,91683.0],["1977-10-28",0.2278,0.2278,0.2239,0.2239,76403.0],["1977-10-31",0.2226,0.2226,0.2161,0.2161,256713.0],["1977-11-01",0.2148,0.2148,0.2096,0.2109,204759.0],["1977-11-02",0.2109,0.2109,0.207,0.2083,186422.0],["1977-11-03",0.2083,0.2083,0.2057,0.2083,137525.0],["1977-11-04",0.2083,0.2174,0.2083,0.2135,186422.0],["1977-11-07",0.2135,0.2161,0.2122,0.2161,76403.0],["1977-11-08",0.2161,0.2213,0.2161,0.2187,100851.0],["1977-11-09",0.2213,0.2278,0.2213,0.2252,131413.0],["1977-11-10",0.2291,0.2395,0.2291,0.2395,293386.0],["1977-11-11",0.2395,0.2434,0.2369,0.2369,363677.0],["1977-11-14",0.2369,0.2382,0.233,0.233,91683.0],["1977-11-15",0.233,0.2382,0.2317,0.2317,259769.0],["1977-11-16",0.2343,0.2395,0.2343,0.2395,259769.0],["1977-11-17",0.2395,0.2395,0.2356,0.2369,76403.0],["1977-11-18",0.2356,0.2356,0.2356,0.2356,18337.0],["1977-11-21",0.2369,0.2382,0.2369,0.2369,33617.0],["1977-11-22",0.2369,0.2421,0.2369,0.2395,177254.0],["1977-11-23",0.2395,0.2408,0.2382,0.2408,67234.0],["1977-11-25",0.2408,0.2447,0.2395,0.2421,94739.0],["1977-11-28",0.2447,0.2473,0.2447,0.2447,235320.0],["1977-11-29",0.2447,0.246,0.2447,0.2447,70290.0],["1977-11-30",0.2421,0.2421,0.2356,0.2421,177254.0],["1977-12-01",0.2421,0.2434,0.2356,0.2395,100851.0],["1977-12-02",0.2408,0.2486,0.2408,0.2447,177254.0],["1977-12-05",0.2447,0.2447,0.2382,0.2395,55010.0],["1977-12-06",0.2395,0.2395,0.233,0.2343,91683.0],["1977-12-07",0.2317,0.2317,0.2278,0.2317,1937571.0],["1977-12-08",0.2317,0.233,0.2291,0.2317,100851.0],["1977-12-09",0.2317,0.2369,0.2317,0.2369,122244.0],["1977-12-12",0.2382,0.2447,0.2382,0.2382,207815.0],["1977-12-13",0.2382,0.2473,0.2369,0.2473,94739.0],["1977-12-14",0.246,0.246,0.2421,0.2434,51954.0],["1977-12-15",0.2434,0.2447,0.2421,0.2421,76403.0],["1977-12-16",0.2395,0.2395,0.2369,0.2369,27505.0],["1977-12-19",0.2369,0.2382,0.2356,0.2382,61122.0],["1977-12-20",0.2343,0.2343,0.2291,0.2317,161974.0],["1977-12-21",0.2317,0.233,0.2304,0.2317,180310.0],["1977-12-22",0.2317,0.2343,0.2304,0.2304,97795.0],["1977-12-23",0.2304,0.2369,0.2304,0.2343,229208.0],["1977-12-27",0.2369,0.2447,0.2369,0.2369,293386.0],["1977-12-28",0.2382,0.2434,0.2382,0.2434,119188.0],["1977-12-29",0.2434,0.2434,0.2382,0.2382,70290.0],["1977-12-30",0.2382,0.2447,0.2369,0.2447,174198.0],["1978-01-03",0.2434,0.2434,0.2408,0.2408,58066.0],["1978-01-04",0.2408,0.2408,0.2343,0.2369,207815.0],["1978-01-05",0.2369,0.2421,0.2343,0.2382,360620.0],["1978-01-06",0.2382,0.2382,0.2343,0.2369,82515.0],["1978-01-09",0.2356,0.2356,0.2265,0.2291,623446.0],["1978-01-10",0.2317,0.2317,0.2265,0.2265,268937.0],["1978-01-11",0.2265,0.2291,0.2265,0.2265,48898.0],["1978-01-12",0.2265,0.2291,0.2265,0.2265,553155.0],["1978-01-13",0.2265,0.2278,0.2251,0.2251,238376.0],["1978-01-16",0.2251,0.2265,0.2225,0.2265,48898.0],["1978-01-17",0.2265,0.2265,0.2225,0.2251,70290.0],["1978-01-18",0.2251,0.2251,0.2225,0.2238,418686.0],["1978-01-19",0.2238,0.2238,0.212,0.2133,171142.0],["1978-01-20",0.2133,0.2133,0.2133,0.2133,15281.0],["1978-01-23",0.2133,0.2133,0.2067,0.2067,256713.0],["1978-01-24",0.2067,0.2067,0.2028,0.2054,482865.0],["1978-01-25",0.208,0.212,0.208,0.208,161974.0],["1978-01-26",0.208,0.2107,0.208,0.208,375901.0],["1978-01-27",0.208,0.208,0.2067,0.2067,18337.0],["1978-01-30",0.2067,0.208,0.2067,0.208,88627.0],["1978-01-31",0.208,0.2133,0.208,0.2093,174198.0],["1978-02-01",0.2093,0.212,0.2093,0.2093,64178.0],["1978-02-02",0.2093,0.2133,0.2093,0.212,290330.0],["1978-02-03",0.212,0.2159,0.212,0.2133,88627.0],["1978-02-06",0.2159,0.2186,0.2159,0.2186,36673.0],["1978-02-07",0.2212,0.2238,0.2212,0.2212,412574.0],["1978-02-08",0.2225,0.2251,0.2225,0.2225,82515.0],["1978-02-09",0.2212,0.2212,0.2186,0.2199,61122.0],["1978-02-10",0.2186,0.2186,0.212,0.212,122244.0],["1978-02-13",0.2133,0.2146,0.2133,0.2146,45842.0],["1978-02-14",0.2146,0.2146,0.2107,0.2133,938224.0],["1978-02-15",0.2133,0.2146,0.212,0.2146,220040.0],["1978-02-16",0.2146,0.2146,0.2107,0.2107,76403.0],["1978-02-17",0.2107,0.2146,0.2107,0.212,73347.0],["1978-02-21",0.212,0.2133,0.2107,0.2107,106964.0],["1978-02-22",0.2107,0.2133,0.2107,0.2107,24449.0],["1978-02-23",0.208,0.208,0.2054,0.2067,1188825.0],["1978-02-24",0.2093,0.2133,0.2093,0.2133,256713.0],["1978-02-27",0.2133,0.2186,0.2133,0.2146,378957.0],["1978-02-28",0.2133,0.2133,0.2107,0.2107,94739.0],["1978-03-01",0.212,0.2159,0.212,0.2159,323947.0],["1978-03-02",0.2133,0.2133,0.2133,0.2133,9168.0],["1978-03-03",0.2133,0.2159,0.2133,0.2133,177254.0],["1978-03-06",0.2133,0.2133,0.2133,0.2133,55010.0],["1978-03-07",0.2133,0.2146,0.2107,0.212,1002403.0],["1978-03-08",0.212,0.2186,0.2107,0.2159,250601.0],["1978-03-09",0.2159,0.2172,0.2146,0.2159,140581.0],["1978-03-10",0.2159,0.2199,0.2146,0.2186,305611.0],["1978-03-13",0.2186,0.2199,0.2159,0.2186,553155.0],["1978-03-14",0.2186,0.2186,0.2159,0.2186,262825.0],["1978-03-15",0.2186,0.2186,0.2186,0.2186,91683.0],["1978-03-16",0.2186,0.2225,0.2186,0.2225,42785.0],["1978-03-17",0.2238,0.2265,0.2238,0.2251,192535.0],["1978-03-20",0.2265,0.2291,0.2265,0.2291,198647.0],["1978-03-21",0.2278,0.2278,0.2238,0.2238,30561.0],["1978-03-22",0.2212,0.2212,0.2199,0.2212,284218.0],["1978-03-23",0.2199,0.2199,0.2186,0.2199,24449.0],["1978-03-27",0.2212,0.2238,0.2212,0.2238,24449.0],["1978-03-28",0.2212,0.2212,0.2212,0.2212,12224.0],["1978-03-29",0.2212,0.2238,0.2212,0.2225,55010.0],["1978-03-30",0.2225,0.2225,0.2212,0.2212,73347.0],["1978-03-31",0.2212,0.2238,0.2212,0.2212,177254.0],["1978-04-03",0.2212,0.2212,0.2199,0.2212,27505.0],["1978-04-04",0.2212,0.2212,0.2199,0.2199,55010.0],["1978-04-05",0.2212,0.2212,0.2212,0.2212,24449.0],["1978-04-06",0.2212,0.2238,0.2212,0.2212,51954.0],["1978-04-07",0.2212,0.2251,0.2212,0.2251,42785.0],["1978-04-10",0.2251,0.2251,0.2238,0.2251,149749.0],["1978-04-11",0.2251,0.2251,0.2238,0.2238,76403.0],["1978-04-12",0.2238,0.2251,0.2238,0.2251,45842.0],["1978-04-13",0.2251,0.2278,0.2238,0.2265,125300.0],["1978-04-14",0.2278,0.2331,0.2278,0.2318,192535.0],["1978-04-17",0.2345,0.2438,0.2345,0.2411,513426.0],["1978-04-18",0.2398,0.2398,0.2331,0.2331,128356.0],["1978-04-19",0.2331,0.2358,0.2331,0.2331,30561.0],["1978-04-20",0.2331,0.2385,0.2318,0.2371,201703.0],["1978-04-21",0.2398,0.2425,0.2398,0.2411,45842.0],["1978-04-24",0.2411,0.2411,0.2385,0.2385,70290.0],["1978-04-25",0.2425,0.2491,0.2425,0.2491,479809.0],["1978-04-26",0.2491,0.2558,0.2478,0.2531,345340.0],["1978-04-27",0.2531,0.2531,0.2478,0.2491,97795.0],["1978-04-28",0.2491,0.2544,0.2478,0.2544,161974.0],["1978-05-01",0.2544,0.2664,0.2544,0.2598,400350.0],["1978-05-02",0.2598,0.2611,0.2504,0.2544,284218.0],["1978-05-03",0.2518,0.2518,0.2478,0.2504,397294.0],["1978-05-04",0.2504,0.2531,0.2478,0.2478,116132.0],["1978-05-05",0.2504,0.2531,0.2504,0.2504,305611.0],["1978-05-08",0.2504,0.2531,0.2491,0.2504,565380.0],["1978-05-09",0.2504,0.2531,0.2425,0.2425,88627.0],["1978-05-10",0.2425,0.2464,0.2398,0.2451,106964.0],["1978-05-11",0.2451,0.2478,0.2411,0.2411,76403.0],["1978-05-12",0.2411,0.2478,0.2371,0.2425,446191.0],["1978-05-15",0.2451,0.2478,0.2451,0.2478,204759.0],["1978-05-16",0.2504,0.2584,0.2504,0.2584,357564.0],["1978-05-17",0.2584,0.2624,0.2584,0.2584,256713.0],["1978-05-18",0.2584,0.2584,0.2478,0.2504,369789.0],["1978-05-19",0.2504,0.2518,0.2491,0.2504,314779.0],["1978-05-22",0.2504,0.2504,0.2491,0.2491,61122.0],["1978-05-23",0.2504,0.2504,0.2504,0.2504,21393.0],["1978-05-24",0.2491,0.2491,0.2491,0.2491,186422.0],["1978-05-25",0.2491,0.2491,0.2478,0.2478,88627.0],["1978-05-26",0.2478,0.2478,0.2478,0.2478,61122.0],["1978-05-30",0.2478,0.2491,0.2464,0.2464,210871.0],["1978-05-31",0.2464,0.2478,0.2398,0.2398,971842.0],["1978-06-01",0.2398,0.2438,0.2398,0.2398,220040.0],["1978-06-02",0.2398,0.2398,0.2398,0.2398,61122.0],["1978-06-05",0.2398,0.2425,0.2398,0.2398,70290.0],["1978-06-06",0.2398,0.2464,0.2398,0.2451,137525.0],["1978-06-07",0.2451,0.2451,0.2411,0.2438,113076.0],["1978-06-08",0.2438,0.2438,0.2411,0.2411,128356.0],["1978-06-09",0.2411,0.2438,0.2398,0.2438,128356.0],["1978-06-12",0.2411,0.2411,0.2398,0.2398,79459.0],["1978-06-13",0.2371,0.2371,0.2345,0.2345,189479.0],["1978-06-14",0.2345,0.2385,0.2345,0.2358,210871.0],["1978-06-15",0.2358,0.2358,0.2331,0.2345,51954.0],["1978-06-16",0.2345,0.2358,0.2345,0.2345,48898.0],["1978-06-19",0.2331,0.2331,0.2278,0.2278,51954.0],["1978-06-20",0.2278,0.2305,0.2251,0.2291,525650.0],["1978-06-21",0.2291,0.2331,0.2291,0.2291,55010.0],["1978-06-22",0.2291,0.2331,0.2291,0.2318,94739.0],["1978-06-23",0.2305,0.2305,0.2251,0.2265,137525.0],["1978-06-26",0.2265,0.2291,0.2251,0.2251,76403.0],["1978-06-27",0.2251,0.2265,0.2198,0.2225,100851.0],["1978-06-28",0.2225,0.2238,0.2198,0.2211,33617.0],["1978-06-29",0.2211,0.2225,0.2211,0.2211,33617.0],["1978-06-30",0.2198,0.2198,0.2171,0.2171,232264.0],["1978-07-03",0.2171,0.2171,0.2105,0.2131,388125.0],["1978-07-05",0.2131,0.2145,0.2131,0.2145,58066.0],["1978-07-06",0.2145,0.2158,0.2131,0.2131,27505.0],["1978-07-07",0.2158,0.2171,0.2158,0.2158,21393.0],["1978-07-10",0.2158,0.2158,0.2158,0.2158,48898.0],["1978-07-11",0.2158,0.2185,0.2145,0.2185,51954.0],["1978-07-12",0.2185,0.2185,0.201,0.2037,443135.0],["1978-07-13",0.205,0.2077,0.205,0.2064,216983.0],["1978-07-14",0.2091,0.2172,0.2091,0.2158,305611.0],["1978-07-17",0.2158,0.2212,0.2158,0.2212,131413.0],["1978-07-18",0.2212,0.2212,0.2172,0.2185,116132.0],["1978-07-19",0.2185,0.2212,0.2172,0.2172,110020.0],["1978-07-20",0.2172,0.2199,0.2172,0.2172,110020.0],["1978-07-21",0.2172,0.2199,0.2158,0.2185,207815.0],["1978-07-24",0.2185,0.2185,0.2172,0.2172,39729.0],["1978-07-25",0.2172,0.2199,0.2172,0.2199,158917.0],["1978-07-26",0.2212,0.2252,0.2212,0.2239,235320.0],["1978-07-27",0.2239,0.2266,0.2212,0.2266,767083.0],["1978-07-28",0.2266,0.2293,0.2252,0.2293,106964.0],["1978-07-31",0.2293,0.2293,0.2252,0.2266,131413.0],["1978-08-01",0.2266,0.2293,0.2266,0.2266,397294.0],["1978-08-02",0.2266,0.2333,0.2266,0.2333,382013.0],["1978-08-03",0.2333,0.236,0.2293,0.232,134469.0],["1978-08-04",0.232,0.2347,0.2293,0.2347,192535.0],["1978-08-07",0.2347,0.2401,0.232,0.2347,134469.0],["1978-08-08",0.2347,0.2374,0.232,0.2374,64178.0],["1978-08-09",0.2374,0.2387,0.2347,0.2387,327003.0],["1978-08-10",0.2387,0.2401,0.2374,0.2374,137525.0],["1978-08-11",0.2374,0.2414,0.2374,0.2401,244488.0],["1978-08-14",0.2414,0.2428,0.2414,0.2414,103908.0],["1978-08-15",0.2414,0.2428,0.2374,0.2374,712073.0],["1978-08-16",0.2374,0.2414,0.236,0.2374,58066.0],["1978-08-17",0.2374,0.2387,0.232,0.2387,189479.0],["1978-08-18",0.2401,0.2468,0.2401,0.2455,131413.0],["1978-08-21",0.2455,0.2455,0.2428,0.2428,122244.0],["1978-08-22",0.2401,0.2401,0.2347,0.2347,94739.0],["1978-08-23",0.2347,0.2347,0.232,0.232,110020.0],["1978-08-24",0.2333,0.2482,0.2333,0.2455,330059.0],["1978-08-25",0.2428,0.2428,0.2401,0.2401,12224.0],["1978-08-28",0.2374,0.2374,0.232,0.2347,290330.0],["1978-08-29",0.2347,0.2401,0.2347,0.2347,39729.0],["1978-08-30",0.2347,0.2374,0.2347,0.2347,30561.0],["1978-08-31",0.2347,0.2428,0.2347,0.2401,220040.0],["1978-09-01",0.2401,0.2428,0.2347,0.2428,550099.0],["1978-09-05",0.2428,0.2482,0.2414,0.2482,116132.0],["1978-09-06",0.2509,0.2617,0.2509,0.2563,369789.0],["1978-09-07",0.2563,0.2617,0.2563,0.259,501201.0],["1978-09-08",0.2576,0.2576,0.2549,0.2563,48898.0],["1978-09-11",0.2563,0.2563,0.2495,0.2495,143637.0],["1978-09-12",0.2495,0.2509,0.2482,0.2482,58066.0],["1978-09-13",0.2522,0.2563,0.2522,0.2536,275050.0],["1978-09-14",0.2536,0.2563,0.2482,0.2482,339228.0],["1978-09-15",0.2482,0.2482,0.2455,0.2468,657063.0],["1978-09-18",0.2468,0.2468,0.2455,0.2455,85571.0],["1978-09-19",0.2455,0.2482,0.2455,0.2455,440079.0],["1978-09-20",0.2455,0.2468,0.2428,0.2428,51954.0],["1978-09-21",0.2428,0.2428,0.2387,0.2401,76403.0],["1978-09-22",0.2401,0.2401,0.2279,0.236,424799.0],["1978-09-25",0.236,0.236,0.232,0.236,88627.0],["1978-09-26",0.2374,0.2495,0.2374,0.2482,189479.0],["1978-09-27",0.2495,0.2536,0.2495,0.2509,198647.0],["1978-09-28",0.2482,0.2482,0.2455,0.2455,70290.0],["1978-09-29",0.2455,0.2482,0.2455,0.2482,91683.0],["1978-10-02",0.2482,0.2509,0.2455,0.2509,91683.0],["1978-10-03",0.2509,0.2522,0.2509,0.2509,67234.0],["1978-10-04",0.2509,0.2563,0.2495,0.2563,339228.0],["1978-10-05",0.2563,0.259,0.2549,0.259,253657.0],["1978-10-06",0.259,0.2617,0.2549,0.259,149749.0],["1978-10-09",0.259,0.2617,0.259,0.2617,100851.0],["1978-10-10",0.2617,0.2617,0.2576,0.2617,61122.0],["1978-10-11",0.2617,0.263,0.2589,0.2589,103908.0],["1978-10-12",0.2589,0.2617,0.2589,0.2603,635670.0],["1978-10-13",0.2589,0.2589,0.2535,0.2535,106964.0],["1978-10-16",0.2508,0.2508,0.2426,0.2426,201703.0],["1978-10-17",0.2399,0.2399,0.2344,0.2344,333116.0],["1978-10-18",0.2344,0.2358,0.2249,0.2249,323947.0],["1978-10-19",0.2249,0.2262,0.2249,0.2249,45842.0],["1978-10-20",0.2249,0.2262,0.2194,0.2194,155861.0],["1978-10-23",0.2194,0.2208,0.2167,0.2181,247545.0],["1978-10-24",0.2181,0.2181,0.2153,0.2153,88627.0],["1978-10-25",0.2153,0.2181,0.2153,0.2181,201703.0],["1978-10-26",0.2167,0.2167,0.2058,0.2058,543987.0],["1978-10-27",0.2058,0.2058,0.1922,0.1922,152805.0],["1978-10-30",0.1853,0.1853,0.1731,0.1772,1112422.0],["1978-10-31",0.1813,0.1853,0.1813,0.1853,265881.0],["1978-11-01",0.1867,0.1935,0.1867,0.1908,922944.0],["1978-11-02",0.1908,0.1949,0.1908,0.1908,681512.0],["1978-11-03",0.1908,0.1949,0.1881,0.1949,82515.0],["1978-11-06",0.1949,0.1949,0.1935,0.1935,333116.0],["1978-11-07",0.1922,0.1922,0.1853,0.1881,369789.0],["1978-11-08",0.1867,0.1867,0.1826,0.1853,846541.0],["1978-11-09",0.1853,0.1881,0.1853,0.1867,317835.0],["1978-11-10",0.1881,0.1908,0.1881,0.1908,213927.0],["1978-11-13",0.1908,0.1935,0.1894,0.1908,210871.0],["1978-11-14",0.1894,0.1894,0.1881,0.1881,323947.0],["1978-11-15",0.1881,0.1935,0.1853,0.1894,220040.0],["1978-11-16",0.1881,0.1881,0.1853,0.1881,94739.0],["1978-11-17",0.1881,0.1894,0.1881,0.1894,9168.0],["1978-11-20",0.1894,0.1922,0.1894,0.1908,158917.0],["1978-11-21",0.1908,0.1908,0.1853,0.1853,143637.0],["1978-11-22",0.1853,0.1881,0.1853,0.1853,58066.0],["1978-11-24",0.1881,0.1881,0.1881,0.1881,6112.0],["1978-11-27",0.1853,0.1853,0.184,0.1853,216983.0],["1978-11-28",0.1853,0.1881,0.184,0.184,58066.0],["1978-11-29",0.184,0.1867,0.1826,0.1867,45842.0],["1978-11-30",0.1867,0.1867,0.184,0.1853,64178.0],["1978-12-01",0.1853,0.1853,0.184,0.1853,82515.0],["1978-12-04",0.1853,0.1881,0.1853,0.1881,55010.0],["1978-12-05",0.1881,0.1881,0.1867,0.1867,51954.0],["1978-12-06",0.1894,0.1949,0.1894,0.1922,168086.0],["1978-12-07",0.1935,0.199,0.1935,0.199,259769.0],["1978-12-08",0.199,0.2003,0.1976,0.2003,82515.0],["1978-12-11",0.2003,0.2017,0.1963,0.2017,94739.0],["1978-12-12",0.2017,0.2031,0.1976,0.1976,116132.0],["1978-12-13",0.1976,0.199,0.1963,0.199,82515.0],["1978-12-14",0.1976,0.1976,0.1963,0.1963,67234.0],["1978-12-15",0.1963,0.199,0.1949,0.1949,296442.0],["1978-12-18",0.1949,0.1976,0.1908,0.1976,88627.0],["1978-12-19",0.1976,0.2003,0.1963,0.199,262825.0],["1978-12-20",0.199,0.2017,0.1976,0.2017,180310.0],["1978-12-21",0.2017,0.2044,0.2003,0.2031,195591.0],["1978-12-22",0.2031,0.2126,0.2017,0.2126,229208.0],["1978-12-26",0.2126,0.2126,0.2099,0.2112,30561.0],["1978-12-27",0.2112,0.2208,0.2112,0.2153,204759.0],["1978-12-28",0.2153,0.2167,0.2126,0.2126,70290.0],["1978-12-29",0.214,0.2181,0.214,0.2181,36673.0],["1979-01-02",0.2181,0.2194,0.2167,0.2181,51954.0],["1979-01-03",0.2181,0.229,0.2181,0.229,470640.0],["1979-01-04",0.229,0.2358,0.229,0.229,305611.0],["1979-01-05",0.229,0.233,0.229,0.2317,207815.0],["1979-01-08",0.2303,0.2303,0.229,0.229,30561.0],["1979-01-09",0.229,0.229,0.2248,0.2248,21393.0],["1979-01-10",0.2221,0.2221,0.2179,0.2193,131413.0],["1979-01-11",0.2193,0.2193,0.2165,0.2165,278106.0],["1979-01-12",0.2193,0.2234,0.2193,0.2193,137525.0],["1979-01-15",0.2193,0.2207,0.2152,0.2165,88627.0],["1979-01-16",0.2165,0.2207,0.2152,0.2193,103908.0],["1979-01-17",0.2193,0.2221,0.2193,0.2193,94739.0],["1979-01-18",0.2207,0.2221,0.2207,0.2221,91683.0],["1979-01-19",0.2221,0.2234,0.2207,0.2207,64178.0],["1979-01-22",0.2207,0.2248,0.2179,0.2248,85571.0],["1979-01-23",0.2248,0.229,0.2248,0.2276,79459.0],["1979-01-24",0.2276,0.229,0.2234,0.2234,134469.0],["1979-01-25",0.2248,0.229,0.2248,0.229,36673.0],["1979-01-26",0.229,0.229,0.2248,0.2248,128356.0],["1979-01-29",0.2248,0.2276,0.2248,0.2276,67234.0],["1979-01-30",0.2276,0.229,0.2276,0.229,568436.0],["1979-01-31",0.229,0.229,0.2248,0.2248,82515.0],["1979-02-01",0.2248,0.229,0.2248,0.2262,256713.0],["1979-02-02",0.2262,0.229,0.2248,0.2262,100851.0],["1979-02-05",0.2248,0.2248,0.2234,0.2234,323947.0],["1979-02-06",0.2234,0.2262,0.2234,0.2262,67234.0],["1979-02-07",0.2262,0.2262,0.2221,0.2234,64178.0],["1979-02-08",0.2234,0.2262,0.2234,0.2248,122244.0],["1979-02-09",0.2248,0.2248,0.2234,0.2248,180310.0],["1979-02-12",0.2248,0.2262,0.2234,0.2248,131413.0],["1979-02-13",0.2248,0.2248,0.2221,0.2221,55010.0],["1979-02-14",0.2221,0.2221,0.2193,0.2221,232264.0],["1979-02-15",0.2207,0.2207,0.2179,0.2207,45842.0],["1979-02-16",0.2207,0.2207,0.2193,0.2193,6112.0],["1979-02-20",0.2193,0.2207,0.2179,0.2179,73347.0],["1979-02-21",0.2179,0.2207,0.2179,0.2207,21393.0],["1979-02-22",0.2207,0.2207,0.2207,0.2207,21393.0],["1979-02-23",0.2193,0.2193,0.2179,0.2179,9168.0],["1979-02-26",0.2179,0.2179,0.2165,0.2179,39729.0],["1979-02-27",0.2179,0.2193,0.2124,0.2124,342284.0],["1979-02-28",0.2096,0.2096,0.2041,0.2041,113076.0],["1979-03-01",0.2041,0.2096,0.2041,0.2096,122244.0],["1979-03-02",0.2096,0.2152,0.2069,0.2152,51954.0],["1979-03-05",0.2124,0.2124,0.211,0.211,64178.0],["1979-03-06",0.211,0.2138,0.2069,0.211,155861.0],["1979-03-07",0.211,0.2138,0.211,0.2138,36673.0],["1979-03-08",0.2138,0.2138,0.2124,0.2124,36673.0],["1979-03-09",0.2138,0.2152,0.2138,0.2152,189479.0],["1979-03-12",0.2124,0.2124,0.2096,0.211,110020.0],["1979-03-13",0.2124,0.2138,0.2124,0.2124,36673.0],["1979-03-14",0.2124,0.2138,0.2096,0.2096,204759.0],["1979-03-15",0.2096,0.2096,0.2069,0.2096,110020.0],["1979-03-16",0.2096,0.2096,0.2083,0.2096,45842.0],["1979-03-19",0.2096,0.2138,0.2069,0.2138,61122.0],["1979-03-20",0.2138,0.2152,0.2138,0.2152,91683.0],["1979-03-21",0.2152,0.2193,0.2138,0.2179,250601.0],["1979-03-22",0.2179,0.2234,0.2165,0.2234,140581.0],["1979-03-23",0.2234,0.2331,0.2207,0.2303,226152.0],["1979-03-26",0.2303,0.2317,0.229,0.2317,48898.0],["1979-03-27",0.2317,0.2441,0.2317,0.2441,256713.0],["1979-03-28",0.2441,0.2469,0.2414,0.2414,1295789.0],["1979-03-29",0.24,0.24,0.2359,0.2359,33617.0],["1979-03-30",0.2359,0.2372,0.2331,0.2372,21393.0],["1979-04-02",0.2372,0.2386,0.2345,0.2386,140581.0],["1979-04-03",0.24,0.2455,0.24,0.2455,598997.0],["1979-04-04",0.2455,0.2483,0.2441,0.2455,504257.0],["1979-04-05",0.2455,0.251,0.2455,0.251,186422.0],["1979-04-06",0.251,0.251,0.2483,0.2483,110020.0],["1979-04-09",0.2497,0.2497,0.2441,0.2455,210871.0],["1979-04-10",0.2455,0.2455,0.2427,0.2455,119188.0],["1979-04-11",0.2455,0.2455,0.2427,0.2427,152805.0],["1979-04-12",0.2455,0.2497,0.2455,0.2497,103908.0],["1979-04-16",0.2497,0.2538,0.2483,0.2511,241432.0],["1979-04-17",0.2497,0.2497,0.2469,0.2483,513426.0],["1979-04-18",0.2483,0.2497,0.2469,0.2483,48898.0],["1979-04-19",0.2483,0.2483,0.2455,0.2455,48898.0],["1979-04-20",0.2455,0.2469,0.2455,0.2455,302554.0],["1979-04-23",0.2427,0.2427,0.2427,0.2427,67234.0],["1979-04-24",0.2427,0.2525,0.2427,0.2525,467584.0],["1979-04-25",0.2525,0.2552,0.2497,0.2497,241432.0],["1979-04-26",0.2497,0.2497,0.2469,0.2469,149749.0],["1979-04-27",0.2469,0.2511,0.2469,0.2511,174198.0],["1979-04-30",0.2483,0.2483,0.2469,0.2469,58066.0],["1979-05-01",0.2497,0.2525,0.2497,0.2511,131413.0],["1979-05-02",0.2511,0.2511,0.2483,0.2483,198647.0],["1979-05-03",0.2483,0.2497,0.2483,0.2483,42785.0],["1979-05-04",0.2483,0.2483,0.2399,0.2399,311723.0],["1979-05-07",0.2399,0.2399,0.2343,0.2343,189479.0],["1979-05-08",0.2343,0.2343,0.2329,0.2343,113076.0],["1979-05-09",0.2329,0.2329,0.2301,0.2329,27505.0],["1979-05-10",0.2329,0.2329,0.2301,0.2301,24449.0],["1979-05-11",0.2301,0.2301,0.226,0.226,73347.0],["1979-05-14",0.2246,0.2246,0.2232,0.2232,27505.0],["1979-05-15",0.2232,0.226,0.2232,0.2232,27505.0],["1979-05-16",0.2204,0.2204,0.2148,0.219,195591.0],["1979-05-17",0.219,0.226,0.219,0.2232,565380.0],["1979-05-18",0.2232,0.226,0.2232,0.226,51954.0],["1979-05-21",0.226,0.226,0.2246,0.226,113076.0],["1979-05-22",0.226,0.2273,0.2246,0.226,48898.0],["1979-05-23",0.226,0.2343,0.226,0.2343,91683.0],["1979-05-24",0.2343,0.2343,0.2301,0.2315,161974.0],["1979-05-25",0.2315,0.2357,0.2301,0.2343,146693.0],["1979-05-29",0.2315,0.2315,0.2315,0.2315,339228.0],["1979-05-30",0.2343,0.2427,0.2343,0.2385,278106.0],["1979-05-31",0.2385,0.2413,0.2371,0.2413,149749.0],["1979-06-01",0.2413,0.2455,0.2371,0.2455,623446.0],["1979-06-04",0.2497,0.2636,0.2497,0.2594,1060469.0],["1979-06-05",0.2594,0.2678,0.258,0.2664,623446.0],["1979-06-06",0.2664,0.2734,0.2664,0.2664,938224.0],["1979-06-07",0.2664,0.272,0.265,0.2678,522594.0],["1979-06-08",0.2678,0.2706,0.2664,0.2706,473696.0],["1979-06-11",0.2706,0.2734,0.2664,0.2692,345340.0],["1979-06-12",0.272,0.2762,0.272,0.2762,216983.0],["1979-06-13",0.2762,0.2901,0.2762,0.2845,650950.0],["1979-06-14",0.2845,0.2873,0.2776,0.2817,174198.0],["1979-06-15",0.2817,0.2817,0.2748,0.279,317835.0],["1979-06-18",0.279,0.279,0.2762,0.2776,210871.0],["1979-06-19",0.2776,0.279,0.2734,0.2762,595941.0],["1979-06-20",0.2762,0.2873,0.2748,0.2859,235320.0],["1979-06-21",0.2901,0.318,0.2901,0.311,1986469.0],["1979-06-22",0.311,0.3166,0.3068,0.311,745690.0],["1979-06-25",0.311,0.3124,0.2985,0.2985,626502.0],["1979-06-26",0.2985,0.3208,0.2985,0.311,1225498.0],["1979-06-27",0.311,0.3236,0.311,0.3236,586772.0],["1979-06-28",0.3236,0.3264,0.3222,0.3236,947393.0],["1979-06-29",0.3236,0.3236,0.3124,0.3194,479809.0],["1979-07-02",0.3194,0.3222,0.318,0.3208,800700.0],["1979-07-03",0.3208,0.3208,0.3166,0.318,360620.0],["1979-07-05",0.3208,0.3222,0.3208,0.3208,106964.0],["1979-07-06",0.3208,0.3333,0.3208,0.3333,577604.0],["1979-07-09",0.3333,0.3403,0.3292,0.3375,385069.0],["1979-07-10",0.3403,0.3403,0.3347,0.3403,501201.0],["1979-07-11",0.3403,0.3544,0.3389,0.353,812924.0],["1979-07-12",0.3558,0.3685,0.3558,0.3685,779307.0],["1979-07-13",0.3671,0.3671,0.3488,0.3572,926000.0],["1979-07-16",0.3544,0.3544,0.3403,0.3488,626502.0],["1979-07-17",0.3488,0.3488,0.3403,0.3432,611221.0],["1979-07-18",0.3418,0.3418,0.3291,0.3389,757914.0],["1979-07-19",0.3403,0.3586,0.3403,0.3558,1142983.0],["1979-07-20",0.36,0.3783,0.36,0.3755,1106310.0],["1979-07-23",0.3755,0.3783,0.3671,0.3783,305611.0],["1979-07-24",0.3783,0.3825,0.3713,0.3797,602053.0],["1979-07-25",0.3825,0.3952,0.3825,0.3882,1106310.0],["1979-07-26",0.3882,0.4008,0.3882,0.3966,864878.0],["1979-07-27",0.4008,0.4247,0.4008,0.4205,1054356.0],["1979-07-30",0.4191,0.4191,0.4079,0.4149,831261.0],["1979-07-31",0.4135,0.4135,0.4036,0.4107,476752.0],["1979-08-01",0.4107,0.4107,0.4064,0.4107,323947.0],["1979-08-02",0.4107,0.4163,0.4079,0.4107,244488.0],["1979-08-03",0.4107,0.4191,0.4093,0.4191,271993.0],["1979-08-06",0.4191,0.4205,0.4135,0.4191,275050.0],["1979-08-07",0.4191,0.4191,0.4135,0.4177,210871.0],["1979-08-08",0.4177,0.4205,0.4093,0.4135,275050.0],["1979-08-09",0.4107,0.4107,0.405,0.405,290330.0],["1979-08-10",0.405,0.4093,0.398,0.4022,543987.0],["1979-08-13",0.4022,0.4093,0.4022,0.4079,302554.0],["1979-08-14",0.4079,0.4121,0.405,0.4093,507314.0],["1979-08-15",0.4093,0.4149,0.405,0.4121,617333.0],["1979-08-16",0.4121,0.4135,0.4064,0.4064,537875.0],["1979-08-17",0.4064,0.4064,0.4008,0.4036,229208.0],["1979-08-20",0.3994,0.3994,0.3896,0.3966,412574.0],["1979-08-21",0.3966,0.4022,0.3966,0.3994,458416.0],["1979-08-22",0.3994,0.3994,0.3966,0.3994,293386.0],["1979-08-23",0.3994,0.4022,0.398,0.3994,262825.0],["1979-08-24",0.3994,0.4008,0.3966,0.4008,128356.0],["1979-08-27",0.4008,0.4022,0.3966,0.3966,696792.0],["1979-08-28",0.3952,0.3952,0.3896,0.3896,213927.0],["1979-08-29",0.3882,0.3882,0.3839,0.3868,342284.0],["1979-08-30",0.3868,0.3868,0.3797,0.3868,333116.0],["1979-08-31",0.3868,0.4008,0.3839,0.3994,339228.0],["1979-09-04",0.3994,0.4093,0.3966,0.3966,385069.0],["1979-09-05",0.3966,0.3994,0.391,0.3952,614277.0],["1979-09-06",0.3952,0.398,0.3938,0.3952,626502.0],["1979-09-07",0.3952,0.3994,0.3952,0.3994,1876449.0],["1979-09-10",0.3994,0.4008,0.3966,0.398,406462.0],["1979-09-11",0.398,0.398,0.3924,0.3952,357564.0],["1979-09-12",0.3938,0.3938,0.3896,0.391,287274.0],["1979-09-13",0.391,0.4022,0.391,0.4022,837373.0],["1979-09-14",0.4093,0.4275,0.4093,0.4275,1317182.0],["1979-09-17",0.4275,0.4374,0.4233,0.4233,721241.0],["1979-09-18",0.4233,0.4402,0.4191,0.4374,672343.0],["1979-09-19",0.4388,0.4754,0.4388,0.4641,1540277.0],["1979-09-20",0.4641,0.4725,0.45,0.4725,913776.0],["1979-09-21",0.4725,0.4768,0.4669,0.4669,1029908.0],["1979-09-24",0.4669,0.474,0.4571,0.4571,293386.0],["1979-09-25",0.4529,0.4529,0.4444,0.45,290330.0],["1979-09-26",0.45,0.4543,0.4472,0.4472,134469.0],["1979-09-27",0.4472,0.45,0.443,0.45,369789.0],["1979-09-28",0.45,0.4543,0.4472,0.4472,400350.0],["1979-10-01",0.4444,0.4444,0.4346,0.4388,394238.0],["1979-10-02",0.4444,0.4529,0.4444,0.45,229208.0],["1979-10-03",0.45,0.4529,0.4402,0.4529,2527399.0],["1979-10-04",0.4529,0.4543,0.4472,0.4529,556211.0],["1979-10-05",0.4543,0.4613,0.4543,0.4599,333116.0],["1979-10-08",0.4599,0.4627,0.4585,0.4585,333116.0],["1979-10-09",0.4557,0.4557,0.4163,0.4219,568436.0],["1979-10-10",0.414,0.414,0.3828,0.414,1271340.0],["1979-10-11",0.414,0.4182,0.397,0.414,519538.0],["1979-10-12",0.414,0.4253,0.4097,0.414,565380.0],["1979-10-15",0.414,0.4239,0.414,0.4182,189479.0],["1979-10-16",0.4182,0.4196,0.4126,0.4168,189479.0],["1979-10-17",0.4168,0.4211,0.414,0.4154,519538.0],["1979-10-18",0.4154,0.4154,0.4111,0.4126,375901.0],["1979-10-19",0.4126,0.4168,0.4055,0.4083,229208.0],["1979-10-22",0.397,0.397,0.3629,0.3686,1057413.0],["1979-10-23",0.3686,0.3814,0.3686,0.3686,327003.0],["1979-10-24",0.3714,0.3771,0.3714,0.3771,339228.0],["1979-10-25",0.3785,0.3828,0.3785,0.3814,229208.0],["1979-10-26",0.3885,0.3955,0.3885,0.3941,397294.0],["1979-10-29",0.3941,0.397,0.387,0.3899,235320.0],["1979-10-30",0.3927,0.397,0.3927,0.397,501201.0],["1979-10-31",0.397,0.3984,0.3941,0.397,342284.0],["1979-11-01",0.397,0.397,0.3828,0.397,249073.0],["1979-11-02",0.397,0.3998,0.3913,0.3941,262825.0],["1979-11-05",0.3913,0.3913,0.3743,0.38,236848.0],["1979-11-06",0.38,0.3828,0.3771,0.38,80987.0],["1979-11-07",0.3743,0.3743,0.3686,0.3714,276578.0],["1979-11-08",0.3714,0.3743,0.3658,0.3714,397294.0],["1979-11-09",0.3714,0.3771,0.3686,0.3771,825149.0],["1979-11-12",0.3771,0.4026,0.3771,0.4026,528706.0],["1979-11-13",0.4026,0.4111,0.397,0.4083,488977.0],["1979-11-14",0.4083,0.4168,0.4026,0.4168,731937.0],["1979-11-15",0.4196,0.465,0.4196,0.4593,1469987.0],["1979-11-16",0.4565,0.4565,0.448,0.4537,568436.0],["1979-11-19",0.4537,0.465,0.4508,0.4622,522594.0],["1979-11-20",0.465,0.4764,0.465,0.4707,915304.0],["1979-11-21",0.4707,0.4707,0.4338,0.465,411046.0],["1979-11-23",0.4679,0.4792,0.4679,0.4764,97795.0],["1979-11-26",0.4764,0.5189,0.4764,0.5047,676927.0],["1979-11-27",0.5047,0.5161,0.4905,0.4962,718185.0],["1979-11-28",0.4962,0.499,0.4792,0.499,330059.0],["1979-11-29",0.499,0.5019,0.4877,0.5019,375901.0],["1979-11-30",0.5019,0.5075,0.4877,0.4934,261297.0],["1979-12-03",0.4934,0.5161,0.482,0.5161,514954.0],["1979-12-04",0.5359,0.5529,0.5359,0.5472,701376.0],["1979-12-05",0.5472,0.5472,0.5302,0.5416,368261.0],["1979-12-06",0.5416,0.5444,0.5359,0.5387,284218.0],["1979-12-07",0.5387,0.5416,0.5302,0.5331,516482.0],["1979-12-10",0.5274,0.5274,0.5075,0.5274,310195.0],["1979-12-11",0.5274,0.5274,0.5161,0.5274,161974.0],["1979-12-12",0.5274,0.5274,0.5217,0.5274,105436.0],["1979-12-13",0.5274,0.5331,0.5217,0.5274,183366.0],["1979-12-14",0.5302,0.5643,0.5302,0.5643,385069.0],["1979-12-17",0.5643,0.5813,0.5614,0.5728,534818.0],["1979-12-18",0.5728,0.5756,0.5614,0.5643,279634.0],["1979-12-19",0.5614,0.5614,0.5472,0.5529,588300.0],["1979-12-20",0.5529,0.5529,0.5416,0.5472,268937.0],["1979-12-21",0.5444,0.5444,0.5331,0.5416,250601.0],["1979-12-24",0.5416,0.5416,0.5331,0.5387,71818.0],["1979-12-26",0.5387,0.5387,0.5331,0.5359,76403.0],["1979-12-27",0.5359,0.5444,0.5359,0.5416,105436.0],["1979-12-28",0.5416,0.5501,0.5416,0.5501,128356.0],["1979-12-31",0.5501,0.5586,0.5444,0.5529,128356.0],["1980-01-02",0.5529,0.5586,0.5246,0.5246,311723.0],["1980-01-03",0.5246,0.5416,0.4877,0.5416,521066.0],["1980-01-04",0.5416,0.5586,0.5416,0.5558,305611.0],["1980-01-07",0.5558,0.5728,0.5529,0.5671,346868.0],["1980-01-08",0.5671,0.5898,0.5643,0.5898,605109.0],["1980-01-09",0.5932,0.5932,0.5419,0.5476,600525.0],["1980-01-10",0.5476,0.5476,0.519,0.5476,495089.0],["1980-01-11",0.5476,0.5561,0.5419,0.5504,284218.0],["1980-01-14",0.5504,0.5618,0.5447,0.5476,224624.0],["1980-01-15",0.5476,0.5789,0.5305,0.5789,569964.0],["1980-01-16",0.5789,0.5789,0.5618,0.5618,1010043.0],["1980-01-17",0.5647,0.5846,0.5647,0.5704,479809.0],["1980-01-18",0.5704,0.5818,0.5647,0.5818,346868.0],["1980-01-21",0.5818,0.5903,0.5732,0.5846,432439.0],["1980-01-22",0.5846,0.5989,0.5846,0.5875,745690.0],["1980-01-23",0.5903,0.6046,0.5903,0.6046,560795.0],["1980-01-24",0.616,0.6303,0.616,0.6217,1511244.0],["1980-01-25",0.6217,0.6274,0.6103,0.6217,637198.0],["1980-01-28",0.6217,0.636,0.6217,0.6274,406462.0],["1980-01-29",0.6274,0.636,0.6189,0.6246,852653.0],["1980-01-30",0.6246,0.6445,0.6217,0.6388,430911.0],["1980-01-31",0.6388,0.6616,0.6217,0.6303,698320.0],["1980-02-01",0.6303,0.6417,0.6189,0.6388,522594.0],["1980-02-04",0.6388,0.6645,0.636,0.6417,654007.0],["1980-02-05",0.6445,0.6588,0.6445,0.6559,441607.0],["1980-02-06",0.6559,0.6959,0.6559,0.6788,727353.0],["1980-02-07",0.6845,0.693,0.6845,0.6845,757914.0],["1980-02-08",0.6845,0.693,0.6816,0.6873,553155.0],["1980-02-11",0.6845,0.6845,0.6673,0.6731,388125.0],["1980-02-12",0.6731,0.6731,0.6502,0.6673,253657.0],["1980-02-13",0.6673,0.6816,0.6474,0.6588,281162.0],["1980-02-14",0.6588,0.6702,0.6445,0.6531,710545.0],["1980-02-15",0.6474,0.6474,0.6246,0.6388,557739.0],["1980-02-19",0.6388,0.6388,0.616,0.6331,467584.0],["1980-02-20",0.6331,0.6502,0.6217,0.6502,493561.0],["1980-02-21",0.6502,0.6616,0.6502,0.6502,356036.0],["1980-02-22",0.6445,0.6445,0.6274,0.6388,429383.0],["1980-02-25",0.636,0.636,0.616,0.6246,151277.0],["1980-02-26",0.6274,0.6445,0.6274,0.6388,411046.0],["1980-02-27",0.6388,0.6388,0.6274,0.6303,388125.0],["1980-02-28",0.6303,0.6388,0.6274,0.6274,160446.0],["1980-02-29",0.6274,0.6388,0.6246,0.6388,154333.0],["1980-03-03",0.6388,0.6531,0.6388,0.6388,556211.0],["1980-03-04",0.6388,0.6502,0.6303,0.6445,223096.0],["1980-03-05",0.6388,0.6388,0.6046,0.6132,580660.0],["1980-03-06",0.6103,0.6103,0.5789,0.5989,594413.0],["1980-03-07",0.596,0.596,0.5875,0.5932,389653.0],["1980-03-10",0.5932,0.596,0.5789,0.5818,291858.0],["1980-03-11",0.5846,0.5932,0.5846,0.5932,218512.0],["1980-03-12",0.5932,0.6018,0.5818,0.5875,334644.0],["1980-03-13",0.5875,0.5875,0.5704,0.5732,276578.0],["1980-03-14",0.5675,0.5675,0.5561,0.559,311723.0],["1980-03-17",0.5533,0.5533,0.4677,0.482,679983.0],["1980-03-18",0.482,0.5333,0.4677,0.5333,1370663.0],["1980-03-19",0.539,0.5533,0.539,0.5476,345340.0],["1980-03-20",0.5476,0.5533,0.5333,0.539,111548.0],["1980-03-21",0.539,0.5504,0.5248,0.5333,148221.0],["1980-03-24",0.5276,0.5276,0.5076,0.5076,135997.0],["1980-03-25",0.5076,0.5076,0.4706,0.4706,382013.0],["1980-03-26",0.4734,0.5133,0.4734,0.5019,273521.0],["1980-03-27",0.4962,0.4962,0.4392,0.4677,421743.0],["1980-03-28",0.4848,0.5219,0.4848,0.5105,423271.0],["1980-03-31",0.5105,0.5248,0.5076,0.5133,155861.0],["1980-04-01",0.5133,0.5219,0.5133,0.5219,152805.0],["1980-04-02",0.5219,0.5333,0.519,0.5333,154333.0],["1980-04-03",0.5362,0.5504,0.5362,0.5476,241432.0],["1980-04-07",0.5476,0.5504,0.5105,0.5162,204759.0],["1980-04-08",0.5162,0.519,0.4962,0.519,125300.0],["1980-04-09",0.5225,0.5512,0.5139,0.5512,334644.0],["1980-04-10",0.5512,0.5742,0.5512,0.5598,235320.0],["1980-04-11",0.5598,0.5656,0.5455,0.5455,117660.0],["1980-04-14",0.5455,0.5455,0.5397,0.5397,88627.0],["1980-04-15",0.5397,0.5483,0.5397,0.5397,122244.0],["1980-04-16",0.5397,0.5483,0.5282,0.5282,116132.0],["1980-04-17",0.5139,0.5139,0.4909,0.5053,359092.0],["1980-04-18",0.5053,0.511,0.4909,0.4938,41257.0],["1980-04-21",0.4909,0.4909,0.4708,0.4766,108492.0],["1980-04-22",0.4852,0.5168,0.4852,0.5168,264353.0],["1980-04-23",0.5168,0.5311,0.5168,0.5168,158917.0],["1980-04-24",0.5168,0.5196,0.5081,0.5139,108492.0],["1980-04-25",0.511,0.511,0.4995,0.511,139053.0],["1980-04-28",0.511,0.5139,0.5081,0.5081,32089.0],["1980-04-29",0.4995,0.4995,0.4823,0.4938,313251.0],["1980-04-30",0.4909,0.4909,0.4737,0.4852,163502.0],["1980-05-01",0.4852,0.4909,0.4708,0.4794,143637.0],["1980-05-02",0.4737,0.4737,0.4593,0.4651,189479.0],["1980-05-05",0.4651,0.4708,0.4565,0.4708,247545.0],["1980-05-06",0.4708,0.4737,0.4536,0.4565,372845.0],["1980-05-07",0.4565,0.4679,0.4421,0.4565,467584.0],["1980-05-08",0.4565,0.4737,0.4565,0.4565,592884.0],["1980-05-09",0.4593,0.4651,0.4593,0.4593,117660.0],["1980-05-12",0.4593,0.5282,0.4565,0.5225,534818.0],["1980-05-13",0.5225,0.5368,0.5139,0.5254,398822.0],["1980-05-14",0.5368,0.5541,0.5368,0.5541,511898.0],["1980-05-15",0.5569,0.5799,0.5569,0.5598,664703.0],["1980-05-16",0.5598,0.5656,0.534,0.5541,322419.0],["1980-05-19",0.5541,0.5569,0.5455,0.5455,100851.0],["1980-05-20",0.5455,0.5541,0.534,0.5512,139053.0],["1980-05-21",0.5512,0.5569,0.534,0.5541,650950.0],["1980-05-22",0.5541,0.5569,0.5455,0.5512,125300.0],["1980-05-23",0.5512,0.5684,0.5455,0.5656,346868.0],["1980-05-27",0.5656,0.5742,0.5627,0.5627,197119.0],["1980-05-28",0.5627,0.5713,0.5541,0.5684,259769.0],["1980-05-29",0.5684,0.5742,0.5598,0.5598,227680.0],["1980-05-30",0.5598,0.5627,0.5426,0.5627,206287.0],["1980-06-02",0.5598,0.5598,0.5426,0.5512,191007.0],["1980-06-03",0.5455,0.5455,0.5225,0.5397,276578.0],["1980-06-04",0.5397,0.5455,0.5225,0.5282,536347.0],["1980-06-05",0.5282,0.5311,0.5024,0.5139,456888.0],["1980-06-06",0.5139,0.5139,0.4967,0.5053,342284.0],["1980-06-09",0.5081,0.5254,0.5081,0.5225,343812.0],["1980-06-10",0.5225,0.5254,0.5081,0.5081,140581.0],["1980-06-11",0.5081,0.5311,0.5081,0.5196,371317.0],["1980-06-12",0.5196,0.5455,0.5196,0.5282,268937.0],["1980-06-13",0.5282,0.5397,0.5225,0.534,157389.0],["1980-06-16",0.534,0.5397,0.5254,0.5397,288802.0],["1980-06-17",0.5455,0.5684,0.5455,0.5684,825149.0],["1980-06-18",0.5684,0.5828,0.5598,0.5828,385069.0],["1980-06-19",0.5828,0.5885,0.5742,0.5742,218512.0],["1980-06-20",0.5742,0.5857,0.5742,0.5799,247545.0],["1980-06-23",0.5799,0.5885,0.577,0.5857,140581.0],["1980-06-24",0.5857,0.5971,0.5799,0.5971,356036.0],["1980-06-25",0.5971,0.6201,0.5971,0.6144,472168.0],["1980-06-26",0.6201,0.6488,0.6201,0.6287,776251.0],["1980-06-27",0.623,0.623,0.6029,0.6115,375901.0],["1980-06-30",0.6115,0.6172,0.5742,0.577,252129.0],["1980-07-01",0.577,0.6172,0.577,0.6086,177254.0],["1980-07-02",0.6086,0.6172,0.6086,0.6172,244488.0],["1980-07-03",0.6172,0.6431,0.6115,0.6373,420215.0],["1980-07-07",0.6373,0.6431,0.6144,0.6201,187950.0],["1980-07-08",0.6201,0.6345,0.6172,0.6316,316307.0],["1980-07-09",0.635,0.6524,0.6177,0.6177,562323.0],["1980-07-10",0.6177,0.6293,0.6177,0.6206,262825.0],["1980-07-11",0.6206,0.635,0.6177,0.6293,308667.0],["1980-07-14",0.6293,0.6553,0.6293,0.6553,328531.0],["1980-07-15",0.6553,0.6553,0.6466,0.6466,363677.0],["1980-07-16",0.6466,0.687,0.6466,0.6639,718185.0],["1980-07-17",0.6726,0.7014,0.6726,0.6957,670815.0],["1980-07-18",0.7216,0.7505,0.7216,0.7361,1211746.0],["1980-07-21",0.7332,0.7332,0.7043,0.7159,297970.0],["1980-07-22",0.7159,0.739,0.7101,0.7245,730409.0],["1980-07-23",0.7245,0.739,0.7188,0.7216,409518.0],["1980-07-24",0.7216,0.7419,0.7188,0.7332,333116.0],["1980-07-25",0.7332,0.7476,0.7245,0.7332,484393.0],["1980-07-28",0.7332,0.7332,0.7216,0.7274,165030.0],["1980-07-29",0.7274,0.739,0.7274,0.739,264353.0],["1980-07-30",0.7447,0.7678,0.7447,0.7621,360620.0],["1980-07-31",0.7621,0.7621,0.7188,0.7447,288802.0],["1980-08-01",0.7447,0.7447,0.7332,0.739,197119.0],["1980-08-04",0.739,0.7476,0.7101,0.7216,291858.0],["1980-08-05",0.7245,0.7332,0.7245,0.7303,464528.0],["1980-08-06",0.7303,0.7303,0.7159,0.7159,628030.0],["1980-08-07",0.7216,0.7447,0.7216,0.7447,181838.0],["1980-08-08",0.7447,0.7707,0.739,0.739,519538.0],["1980-08-11",0.7419,0.7736,0.7419,0.7736,301026.0],["1980-08-12",0.7736,0.7823,0.7505,0.7505,345340.0],["1980-08-13",0.7505,0.7736,0.7447,0.7736,131413.0],["1980-08-14",0.7736,0.8198,0.7736,0.814,612749.0],["1980-08-15",0.814,0.8717,0.8082,0.8602,626502.0],["1980-08-18",0.8544,0.8544,0.8227,0.8313,542459.0],["1980-08-19",0.8198,0.8198,0.7794,0.7909,420215.0],["1980-08-20",0.7938,0.8342,0.7938,0.8313,210871.0],["1980-08-21",0.8313,0.8487,0.8256,0.8284,264353.0],["1980-08-22",0.8313,0.8544,0.8313,0.8544,430911.0],["1980-08-25",0.8458,0.8458,0.8256,0.8342,195591.0],["1980-08-26",0.8342,0.8458,0.814,0.814,175726.0],["1980-08-27",0.814,0.8169,0.7852,0.7852,194063.0],["1980-08-28",0.7852,0.788,0.7765,0.7794,135997.0],["1980-08-29",0.7794,0.8082,0.7794,0.8082,628030.0],["1980-09-02",0.8111,0.84,0.8111,0.84,76403.0],["1980-09-03",0.84,0.8515,0.8227,0.8313,169614.0],["1980-09-04",0.8313,0.84,0.7996,0.7996,250601.0],["1980-09-05",0.8025,0.8198,0.8025,0.8111,111548.0],["1980-09-08",0.8111,0.8198,0.7938,0.7938,152805.0],["1980-09-09",0.7938,0.7967,0.7621,0.7909,282690.0],["1980-09-10",0.8025,0.8169,0.8025,0.8111,331587.0],["1980-09-11",0.8227,0.8833,0.8227,0.8775,667759.0],["1980-09-12",0.8804,0.9064,0.8804,0.8977,576076.0],["1980-09-15",0.8977,0.9093,0.8948,0.9035,414102.0],["1980-09-16",0.9064,0.9295,0.9064,0.9237,287274.0],["1980-09-17",0.9266,0.9583,0.9266,0.9555,548571.0],["1980-09-18",0.9555,0.9728,0.9468,0.9468,490505.0],["1980-09-19",0.9468,0.9526,0.941,0.9526,255185.0],["1980-09-22",0.9526,0.9583,0.9266,0.9468,308667.0],["1980-09-23",0.9468,0.9555,0.8891,0.9035,368261.0],["1980-09-24",0.9035,0.9208,0.892,0.9179,223096.0],["1980-09-25",0.9179,0.9208,0.9006,0.9093,226152.0],["1980-09-26",0.9064,0.9064,0.8487,0.8544,485921.0],["1980-09-29",0.8458,0.8458,0.814,0.8227,406462.0],["1980-09-30",0.8227,0.8746,0.8169,0.866,276578.0],["1980-10-01",0.866,0.8833,0.8487,0.8804,293386.0],["1980-10-02",0.8891,0.9208,0.8891,0.915,236848.0],["1980-10-03",0.9179,0.9324,0.9179,0.9237,139053.0],["1980-10-06",0.9266,0.9468,0.9266,0.941,203231.0],["1980-10-07",0.941,0.967,0.915,0.9237,336172.0],["1980-10-08",0.9254,0.9254,0.908,0.9254,160446.0],["1980-10-09",0.9254,0.94,0.9109,0.9196,140581.0],["1980-10-10",0.9196,0.9254,0.9167,0.9167,96267.0],["1980-10-13",0.9167,0.9283,0.9109,0.9283,146693.0],["1980-10-14",0.9283,0.94,0.9196,0.94,220040.0],["1980-10-15",0.94,0.9719,0.94,0.9632,360620.0],["1980-10-16",0.9632,0.9748,0.9342,0.94,614277.0],["1980-10-17",0.94,0.9632,0.9371,0.9574,90155.0],["1980-10-20",0.9574,0.9748,0.9516,0.9719,921416.0],["1980-10-21",0.9719,0.9922,0.9719,0.9719,929056.0],["1980-10-22",0.9806,1.0183,0.9806,1.0038,215455.0],["1980-10-23",1.0038,1.0154,0.9922,0.9922,149749.0],["1980-10-24",0.9922,0.9922,0.9632,0.9806,213927.0],["1980-10-27",0.9806,0.9864,0.9632,0.969,90155.0],["1980-10-28",0.9632,0.9632,0.9283,0.9574,268937.0],["1980-10-29",0.9574,0.9748,0.9574,0.9719,181838.0],["1980-10-30",0.9719,0.9748,0.9545,0.9603,161974.0],["1980-10-31",1.056,1.056,0.94,1.0444,351452.0],["1980-11-03",1.085,1.1314,1.085,1.1024,379721.0],["1980-11-05",1.1372,1.2939,1.1372,1.1604,988650.0],["1980-11-06",1.1604,1.1778,1.1314,1.1546,430147.0],["1980-11-07",1.1546,1.2301,1.1256,1.2069,388125.0],["1980-11-10",1.2185,1.2649,1.2185,1.2649,358328.0],["1980-11-11",1.2649,1.2823,1.2417,1.2649,372845.0],["1980-11-12",1.2649,1.3171,1.2649,1.3171,259769.0],["1980-11-13",1.3171,1.3519,1.2939,1.3403,419450.0],["1980-11-14",1.3403,1.3693,1.3171,1.3287,350688.0],["1980-11-17",1.3345,1.3867,1.3345,1.3809,631850.0],["1980-11-18",1.3809,1.4273,1.3809,1.4041,298734.0],["1980-11-19",1.4041,1.4157,1.3461,1.3519,410282.0],["1980-11-20",1.3287,1.3287,1.2939,1.3229,394238.0],["1980-11-21",1.3171,1.3171,1.2359,1.2765,541695.0],["1980-11-24",1.2765,1.2765,1.2069,1.2533,210871.0],["1980-11-25",1.2649,1.3113,1.2649,1.2997,290330.0],["1980-11-26",1.2997,1.3345,1.2881,1.3113,194827.0],["1980-11-28",1.3113,1.3229,1.2881,1.3113,281162.0],["1980-12-01",1.3113,1.3113,1.2475,1.2533,86335.0],["1980-12-02",1.2533,1.2881,1.2359,1.2649,588300.0],["1980-12-03",1.2649,1.2939,1.2533,1.2591,168850.0],["1980-12-04",1.2591,1.2881,1.2475,1.2881,104672.0],["1980-12-05",1.2881,1.2881,1.2011,1.2243,161974.0],["1980-12-08",1.1952,1.1952,1.1662,1.172,265117.0],["1980-12-09",1.1778,1.2301,1.1778,1.2185,372081.0],["1980-12-10",1.2127,1.2127,1.1894,1.1952,67234.0],["1980-12-11",1.172,1.172,1.0966,1.1314,401114.0],["1980-12-12",1.1314,1.2011,1.114,1.1662,351452.0],["1980-12-15",1.1662,1.1836,1.1198,1.1198,128356.0],["1980-12-16",1.1198,1.1372,1.114,1.1372,190243.0],["1980-12-17",1.1488,1.2127,1.1488,1.1662,705960.0],["1980-12-18",1.1836,1.2649,1.1836,1.2243,1512772.0],["1980-12-19",1.2069,1.2069,1.1836,1.1952,226152.0],["1980-12-22",1.1952,1.2185,1.1778,1.2069,336172.0],["1980-12-23",1.2069,1.2127,1.1836,1.1952,292622.0],["1980-12-24",1.1952,1.1952,1.1836,1.1836,64942.0],["1980-12-26",1.1836,1.1836,1.1546,1.1604,27505.0],["1980-12-29",1.1604,1.2127,1.1604,1.172,265881.0],["1980-12-30",1.172,1.1836,1.1546,1.1662,118424.0],["1980-12-31",1.1662,1.2069,1.1662,1.1836,72583.0],["1981-01-02",1.1952,1.2417,1.1952,1.2417,502729.0],["1981-01-05",1.2475,1.2939,1.2475,1.2533,200175.0],["1981-01-06",1.2533,1.2533,1.1894,1.2127,94739.0],["1981-01-07",1.1604,1.1604,1.1024,1.143,1059705.0],["1981-01-08",1.1314,1.1314,1.0502,1.0734,273521.0],["1981-01-09",1.0781,1.1189,1.0489,1.0489,477517.0],["1981-01-12",1.0897,1.1655,1.0897,1.1422,284982.0],["1981-01-13",1.1422,1.1713,1.1422,1.1538,229972.0],["1981-01-14",1.1538,1.2412,1.1363,1.183,304083.0],["1981-01-15",1.1888,1.2179,1.1888,1.1946,226152.0],["1981-01-16",1.1946,1.2238,1.1538,1.1538,197119.0],["1981-01-19",1.1538,1.183,1.148,1.148,100851.0],["1981-01-20",1.148,1.183,1.1014,1.1014,113076.0],["1981-01-21",1.1014,1.1247,1.0897,1.1189,206287.0],["1981-01-22",1.1189,1.1305,1.0839,1.0955,171906.0],["1981-01-23",1.0955,1.1189,1.0839,1.0955,173434.0],["1981-01-26",1.0955,1.113,1.0955,1.0955,303318.0],["1981-01-27",1.0955,1.113,1.0897,1.0955,58830.0],["1981-01-28",1.0955,1.113,1.0897,1.0955,109256.0],["1981-01-29",1.0722,1.0722,1.0373,1.0722,354508.0],["1981-01-30",1.0722,1.113,1.0664,1.0839,909191.0],["1981-02-02",1.0839,1.0839,1.0548,1.0548,131413.0],["1981-02-03",1.0548,1.0897,1.0256,1.0722,229972.0],["1981-02-04",1.0722,1.0839,1.0548,1.0606,261297.0],["1981-02-05",1.0606,1.0722,1.0548,1.0664,99323.0],["1981-02-06",1.0722,1.0955,1.0722,1.0955,121480.0],["1981-02-09",1.0955,1.113,1.0722,1.0722,125300.0],["1981-02-10",1.0722,1.0897,1.0722,1.0897,91683.0],["1981-02-11",1.0897,1.0897,1.0606,1.0839,105436.0],["1981-02-12",1.0839,1.0839,1.0489,1.0548,68762.0],["1981-02-13",1.0548,1.0664,1.0431,1.0489,75639.0],["1981-02-17",1.0489,1.0722,1.0373,1.0431,307139.0],["1981-02-18",1.0431,1.0548,1.0314,1.0314,86335.0],["1981-02-19",1.0314,1.0431,0.9848,1.0081,195591.0],["1981-02-20",1.0081,1.0081,0.9557,1.0023,231500.0],["1981-02-23",1.0023,1.0431,1.0023,1.0373,207051.0],["1981-02-24",1.0431,1.0664,1.0431,1.0548,250601.0],["1981-02-25",1.0548,1.0664,1.0489,1.0606,83279.0],["1981-02-26",1.0664,1.1072,1.0664,1.0839,97031.0],["1981-02-27",1.0897,1.113,1.0897,1.1072,150513.0],["1981-03-02",1.1072,1.1072,1.0897,1.1072,113076.0],["1981-03-03",1.1072,1.1363,1.1072,1.1247,168086.0],["1981-03-04",1.1247,1.1538,1.1189,1.1247,143637.0],["1981-03-05",1.1247,1.1363,1.1072,1.1072,77931.0],["1981-03-06",1.0897,1.0897,1.0431,1.0839,139053.0],["1981-03-09",1.0839,1.1072,1.0839,1.1072,84807.0],["1981-03-10",1.1072,1.148,1.1014,1.1014,141345.0],["1981-03-11",1.1014,1.113,1.0664,1.0664,174198.0],["1981-03-12",1.0664,1.0897,1.0606,1.0839,149749.0],["1981-03-13",1.0839,1.1189,1.0839,1.1014,105436.0],["1981-03-16",1.1072,1.1363,1.1072,1.1305,104672.0],["1981-03-17",1.1189,1.1189,1.0839,1.1072,251365.0],["1981-03-18",1.1072,1.1072,1.0897,1.0955,97795.0],["1981-03-19",1.0955,1.113,1.0955,1.1072,217748.0],["1981-03-20",1.1072,1.1305,1.1014,1.1189,613513.0],["1981-03-23",1.1247,1.1655,1.1247,1.1596,264353.0],["1981-03-24",1.1596,1.1946,1.1538,1.1655,463000.0],["1981-03-25",1.1655,1.183,1.1538,1.183,165030.0],["1981-03-26",1.183,1.1946,1.1596,1.1713,336936.0],["1981-03-27",1.1713,1.1713,1.1538,1.1538,57302.0],["1981-03-30",1.1538,1.1655,1.148,1.148,16045.0],["1981-03-31",1.148,1.1596,1.1363,1.1422,117660.0],["1981-04-01",1.1422,1.1771,1.1422,1.1596,184894.0],["1981-04-02",1.1596,1.1655,1.1538,1.1596,64178.0],["1981-04-03",1.1596,1.1596,1.1189,1.1189,125300.0],["1981-04-06",1.1072,1.1072,1.0606,1.0781,601289.0],["1981-04-07",1.0781,1.1072,1.0606,1.0839,99323.0],["1981-04-08",1.0839,1.0955,1.0664,1.0664,111548.0],["1981-04-09",1.0711,1.1004,1.0652,1.0945,85571.0],["1981-04-10",1.1179,1.1589,1.1179,1.1413,131413.0],["1981-04-13",1.1413,1.153,1.1238,1.1472,213927.0],["1981-04-14",1.1472,1.1472,1.1238,1.1238,203995.0],["1981-04-15",1.1238,1.1296,1.1062,1.1296,75639.0],["1981-04-16",1.1296,1.1472,1.1121,1.1121,114604.0],["1981-04-20",1.1121,1.1238,1.0828,1.0945,90155.0],["1981-04-21",1.1062,1.1296,1.1062,1.1238,176490.0],["1981-04-22",1.1238,1.1238,1.1062,1.1121,111548.0],["1981-04-23",1.1121,1.1179,1.0887,1.1004,858766.0],["1981-04-24",1.0887,1.0887,1.0535,1.0594,97031.0],["1981-04-27",1.0594,1.0711,1.0184,1.0243,113840.0],["1981-04-28",1.0301,1.0652,1.0301,1.0418,152041.0],["1981-04-29",1.0418,1.0418,1.0184,1.0184,86335.0],["1981-04-30",1.0184,1.0477,1.0184,1.0418,278106.0],["1981-05-01",1.0418,1.0477,1.0243,1.0243,195591.0],["1981-05-04",1.0243,1.036,1.0243,1.036,95503.0],["1981-05-05",1.036,1.0418,1.0126,1.0126,333116.0],["1981-05-06",1.0126,1.0418,0.995,1.0126,150513.0],["1981-05-07",1.0126,1.0126,0.995,1.0009,66470.0],["1981-05-08",1.0009,1.0184,0.9892,1.0184,79459.0],["1981-05-11",1.0184,1.0243,0.995,0.995,98559.0],["1981-05-12",0.995,1.0067,0.995,0.995,51190.0],["1981-05-13",1.0009,1.0126,1.0009,1.0126,35145.0],["1981-05-14",1.0126,1.0477,1.0126,1.0243,168850.0],["1981-05-15",1.0243,1.0652,1.0243,1.0243,58066.0],["1981-05-18",1.0184,1.0184,1.0067,1.0067,352216.0],["1981-05-19",1.0067,1.0126,0.995,1.0067,246781.0],["1981-05-20",1.0067,1.0184,1.0009,1.0184,161210.0],["1981-05-21",1.0184,1.0652,1.0126,1.0535,527178.0],["1981-05-22",1.0535,1.0711,1.036,1.036,314779.0],["1981-05-26",1.036,1.0477,1.0243,1.0301,397294.0],["1981-05-27",1.0301,1.0301,1.0067,1.0301,453068.0],["1981-05-28",1.0301,1.0301,1.0126,1.0301,184894.0],["1981-05-29",1.0301,1.0301,1.0184,1.0301,262061.0],["1981-06-01",1.0301,1.036,1.0184,1.0184,262061.0],["1981-06-02",1.0184,1.0243,1.0067,1.0126,148985.0],["1981-06-03",1.0067,1.0067,0.9833,0.9892,204759.0],["1981-06-04",0.9833,0.9833,0.9657,0.9774,121480.0],["1981-06-05",0.9774,1.0009,0.9599,0.9833,388125.0],["1981-06-08",0.9833,1.0243,0.9833,0.995,259005.0],["1981-06-09",0.9892,0.9892,0.9657,0.9657,134469.0],["1981-06-10",0.9657,0.995,0.9599,0.9892,74875.0],["1981-06-11",0.9892,1.0418,0.9716,1.0301,341520.0],["1981-06-12",1.0418,1.1589,1.0418,1.1355,559267.0],["1981-06-15",1.1355,1.1764,1.1238,1.1238,343048.0],["1981-06-16",1.1238,1.1355,1.0769,1.0769,144401.0],["1981-06-17",1.0769,1.0887,1.0594,1.0769,535583.0],["1981-06-18",1.0769,1.0945,1.0535,1.0535,97031.0],["1981-06-19",1.0535,1.0594,1.036,1.0535,152041.0],["1981-06-22",1.0535,1.1004,1.0535,1.1004,347632.0],["1981-06-23",1.1004,1.1355,1.1004,1.1296,106200.0],["1981-06-24",1.1296,1.153,1.1238,1.1238,139053.0],["1981-06-25",1.1179,1.1179,1.0652,1.0945,148221.0],["1981-06-26",1.0945,1.1004,1.0769,1.0887,327003.0],["1981-06-29",1.0887,1.0887,1.0477,1.0652,64178.0],["1981-06-30",1.0652,1.1121,1.0535,1.1062,123008.0],["1981-07-01",1.1004,1.1004,1.0711,1.0828,268937.0],["1981-07-02",1.0828,1.0945,1.0711,1.0711,110020.0],["1981-07-06",1.0652,1.0652,1.036,1.0418,156625.0],["1981-07-07",1.0418,1.0594,1.036,1.036,100851.0],["1981-07-08",1.0418,1.0535,1.0418,1.0535,61122.0],["1981-07-09",1.0582,1.1229,1.0582,1.1229,98559.0],["1981-07-10",1.1229,1.1229,1.0818,1.0935,64178.0],["1981-07-13",1.0935,1.0935,1.0465,1.0524,113840.0],["1981-07-14",1.0524,1.0641,1.0112,1.023,812924.0],["1981-07-15",1.023,1.0582,1.0171,1.0524,240668.0],["1981-07-16",1.0465,1.0465,1.023,1.0465,354508.0],["1981-07-17",1.0465,1.0465,1.023,1.0347,162738.0],["1981-07-20",1.0347,1.0347,1.0112,1.0171,61122.0],["1981-07-21",1.0171,1.0347,0.9994,1.0347,67998.0],["1981-07-22",1.0406,1.0582,1.0406,1.0524,70290.0],["1981-07-23",1.0524,1.0524,1.0171,1.0288,49662.0],["1981-07-24",1.0288,1.0347,1.0171,1.0347,85571.0],["1981-07-27",1.0347,1.0524,1.023,1.0406,339228.0],["1981-07-28",1.0406,1.0524,1.0406,1.0524,64942.0],["1981-07-29",1.0524,1.0524,1.0347,1.0347,44314.0],["1981-07-30",1.0347,1.0406,1.0347,1.0406,84043.0],["1981-07-31",1.0406,1.0465,1.0347,1.0465,35145.0],["1981-08-03",1.0465,1.0465,1.0347,1.0406,631086.0],["1981-08-04",1.0406,1.0524,1.0288,1.0288,181074.0],["1981-08-05",1.0288,1.0347,1.023,1.0288,77167.0],["1981-08-06",1.0288,1.0347,1.0171,1.023,96267.0],["1981-08-07",1.023,1.0288,1.0112,1.0288,93211.0],["1981-08-10",1.0288,1.0406,1.0112,1.0288,119952.0],["1981-08-11",1.0288,1.0347,1.0171,1.0347,52718.0],["1981-08-12",1.0347,1.0347,1.0112,1.0171,93975.0],["1981-08-13",1.0171,1.0288,0.9877,0.9877,260533.0],["1981-08-14",0.9936,1.0112,0.9936,0.9936,55774.0],["1981-08-17",0.9936,1.0053,0.9642,0.9642,57302.0],["1981-08-18",0.9642,0.9877,0.9465,0.9583,254421.0],["1981-08-19",0.9583,0.9642,0.9465,0.9642,67998.0],["1981-08-20",0.9642,0.9642,0.9407,0.9642,187950.0],["1981-08-21",0.9701,0.9877,0.9701,0.9818,88627.0],["1981-08-24",0.9583,0.9583,0.8583,0.8877,254421.0],["1981-08-25",0.8877,0.9054,0.8642,0.9054,168850.0],["1981-08-26",0.9054,0.9289,0.8819,0.8877,108492.0],["1981-08-27",0.8877,0.8936,0.876,0.8819,29033.0],["1981-08-28",0.8819,0.8819,0.8701,0.8701,110020.0],["1981-08-31",0.8701,0.8936,0.8231,0.8348,129884.0],["1981-09-01",0.8348,0.8583,0.8231,0.8525,282690.0],["1981-09-02",0.8525,0.8877,0.8466,0.8877,71054.0],["1981-09-03",0.8877,0.8936,0.8701,0.8701,67998.0],["1981-09-04",0.8701,0.8877,0.8642,0.8819,78695.0],["1981-09-08",0.876,0.876,0.8231,0.8231,81751.0],["1981-09-09",0.8231,0.8348,0.7878,0.7996,206287.0],["1981-09-10",0.7996,0.8054,0.7878,0.7937,609693.0],["1981-09-11",0.7996,0.8113,0.7996,0.8054,67234.0],["1981-09-14",0.8054,0.8054,0.7819,0.7937,102380.0],["1981-09-15",0.7937,0.8113,0.7878,0.8054,214691.0],["1981-09-16",0.8054,0.8113,0.7878,0.7996,582952.0],["1981-09-17",0.7996,0.8113,0.7878,0.8113,51190.0],["1981-09-18",0.7996,0.7996,0.7878,0.7996,61122.0],["1981-09-21",0.7819,0.7819,0.7525,0.776,103908.0],["1981-09-22",0.7819,0.7996,0.7819,0.7937,87099.0],["1981-09-23",0.7937,0.7937,0.7584,0.776,64178.0],["1981-09-24",0.776,0.7878,0.729,0.7525,170378.0],["1981-09-25",0.7408,0.7408,0.6879,0.7055,264353.0],["1981-09-28",0.7055,0.7702,0.6702,0.7702,192535.0],["1981-09-29",0.7702,0.7996,0.7643,0.7643,149749.0],["1981-09-30",0.7643,0.776,0.7584,0.7643,145929.0],["1981-10-01",0.7643,0.7643,0.7408,0.7584,651715.0],["1981-10-02",0.7584,0.7584,0.7466,0.7525,19101.0],["1981-10-05",0.7525,0.7643,0.7349,0.7408,171142.0],["1981-10-06",0.7408,0.7643,0.7408,0.7408,71054.0],["1981-10-07",0.7408,0.7525,0.7408,0.7525,41257.0],["1981-10-08",0.7585,0.7644,0.7585,0.7585,120716.0],["1981-10-09",0.7585,0.7703,0.7585,0.7585,113076.0],["1981-10-12",0.7585,0.7703,0.7466,0.7585,155861.0],["1981-10-13",0.7585,0.7644,0.7407,0.7407,47370.0],["1981-10-14",0.7407,0.7585,0.711,0.7347,1304193.0],["1981-10-15",0.7347,0.7466,0.7229,0.7347,108492.0],["1981-10-16",0.7347,0.7525,0.7347,0.7407,119188.0],["1981-10-19",0.7407,0.7466,0.717,0.7347,185658.0],["1981-10-20",0.7347,0.7585,0.7288,0.7466,55010.0],["1981-10-21",0.7466,0.7585,0.7347,0.7466,45842.0],["1981-10-22",0.7466,0.7525,0.711,0.7288,77167.0],["1981-10-23",0.7288,0.7347,0.711,0.711,40493.0],["1981-10-26",0.711,0.7229,0.6992,0.7229,163502.0],["1981-10-27",0.7229,0.7229,0.711,0.711,194827.0],["1981-10-28",0.711,0.7585,0.711,0.7585,102380.0],["1981-10-29",0.7585,0.7585,0.717,0.7229,33617.0],["1981-10-30",0.7229,0.7347,0.717,0.7288,16809.0],["1981-11-02",0.7525,0.7822,0.7525,0.7703,100851.0],["1981-11-03",0.7703,0.794,0.7525,0.794,61122.0],["1981-11-04",0.794,0.794,0.7585,0.794,93975.0],["1981-11-05",0.794,0.8177,0.794,0.794,105436.0],["1981-11-06",0.7822,0.7822,0.7347,0.7585,334644.0],["1981-11-09",0.7585,0.7585,0.7407,0.7585,69526.0],["1981-11-10",0.7584,0.7703,0.7466,0.7525,77167.0],["1981-11-11",0.7525,0.7585,0.7407,0.7466,40493.0],["1981-11-12",0.7466,0.7644,0.7466,0.7525,53482.0],["1981-11-13",0.7525,0.7703,0.7525,0.7525,67998.0],["1981-11-16",0.7525,0.7703,0.7288,0.7288,78695.0],["1981-11-17",0.7288,0.7347,0.717,0.7288,148221.0],["1981-11-18",0.7288,0.7288,0.711,0.711,248309.0],["1981-11-19",0.711,0.7229,0.711,0.711,51954.0],["1981-11-20",0.711,0.7288,0.7051,0.711,80223.0],["1981-11-23",0.7051,0.7051,0.6873,0.6873,138289.0],["1981-11-24",0.6933,0.711,0.6933,0.711,52718.0],["1981-11-25",0.711,0.7288,0.711,0.7229,86335.0],["1981-11-27",0.7229,0.7347,0.711,0.711,42021.0],["1981-11-30",0.711,0.7347,0.711,0.7229,236848.0],["1981-12-01",0.7229,0.7407,0.711,0.7229,132177.0],["1981-12-02",0.7229,0.7229,0.7051,0.711,54246.0],["1981-12-03",0.711,0.717,0.6814,0.7051,61886.0],["1981-12-04",0.717,0.7407,0.717,0.7229,116896.0],["1981-12-07",0.7229,0.7229,0.6992,0.6992,118424.0],["1981-12-08",0.6992,0.717,0.6992,0.6992,96267.0],["1981-12-09",0.6992,0.711,0.6992,0.711,110784.0],["1981-12-10",0.711,0.717,0.7051,0.711,58066.0],["1981-12-11",0.711,0.717,0.7051,0.7051,185658.0],["1981-12-14",0.7051,0.711,0.6814,0.6933,232264.0],["1981-12-15",0.6933,0.711,0.6873,0.7051,142109.0],["1981-12-16",0.7051,0.7051,0.6814,0.6814,69526.0],["1981-12-17",0.6814,0.7347,0.6814,0.7347,165030.0],["1981-12-18",0.7347,0.7585,0.7347,0.7585,174962.0],["1981-12-21",0.7585,0.7703,0.7466,0.7585,128356.0],["1981-12-22",0.7585,0.7585,0.7229,0.7229,128356.0],["1981-12-23",0.7229,0.7407,0.717,0.717,115368.0],["1981-12-24",0.717,0.7347,0.711,0.7229,49662.0],["1981-12-28",0.7229,0.7466,0.717,0.717,109256.0],["1981-12-29",0.717,0.7288,0.7051,0.711,138289.0],["1981-12-30",0.711,0.7466,0.6992,0.7347,141345.0],["1981-12-31",0.7347,0.7703,0.7288,0.7703,186422.0],["1982-01-04",0.7703,0.7881,0.7703,0.7881,130649.0],["1982-01-05",0.7881,0.7881,0.7525,0.7585,67234.0],["1982-01-06",0.7585,0.7703,0.7288,0.7466,103908.0],["1982-01-07",0.7466,0.7466,0.7288,0.7347,222332.0],["1982-01-08",0.7347,0.7466,0.7288,0.7347,74111.0],["1982-01-11",0.7407,0.7467,0.6989,0.7109,87863.0],["1982-01-12",0.7109,0.7228,0.6989,0.6989,93975.0],["1982-01-13",0.6989,0.7109,0.6929,0.6929,64178.0],["1982-01-14",0.6929,0.6989,0.687,0.687,37437.0],["1982-01-15",0.681,0.681,0.6093,0.6153,119188.0],["1982-01-18",0.6153,0.6451,0.6093,0.6451,321655.0],["1982-01-19",0.6511,0.669,0.6511,0.6511,113840.0],["1982-01-20",0.6451,0.6451,0.6093,0.6153,132177.0],["1982-01-21",0.6153,0.6332,0.6093,0.6213,611985.0],["1982-01-22",0.6153,0.6153,0.5914,0.5974,174198.0],["1982-01-25",0.5974,0.6033,0.5794,0.5914,308667.0],["1982-01-26",0.5914,0.6093,0.5735,0.5735,127592.0],["1982-01-27",0.5735,0.5914,0.5615,0.5735,296442.0],["1982-01-28",0.5735,0.5854,0.5615,0.5854,123772.0],["1982-01-29",0.5914,0.6213,0.5914,0.5974,205523.0],["1982-02-01",0.5974,0.5974,0.5914,0.5914,61122.0],["1982-02-02",0.5914,0.5974,0.5735,0.5854,133705.0],["1982-02-03",0.5794,0.5794,0.5675,0.5794,44314.0],["1982-02-04",0.5735,0.5735,0.5496,0.5496,77167.0],["1982-02-05",0.5496,0.5496,0.5197,0.5496,320891.0],["1982-02-08",0.5496,0.5555,0.5257,0.5376,123772.0],["1982-02-09",0.5316,0.5316,0.5018,0.5316,146693.0],["1982-02-10",0.5376,0.5555,0.5376,0.5436,91683.0],["1982-02-11",0.5436,0.5555,0.5436,0.5496,265881.0],["1982-02-12",0.5436,0.5436,0.5316,0.5316,78695.0],["1982-02-16",0.5316,0.5436,0.5316,0.5436,37437.0],["1982-02-17",0.5376,0.5376,0.5257,0.5257,101616.0],["1982-02-18",0.5257,0.5316,0.5137,0.5257,77931.0],["1982-02-19",0.5257,0.5257,0.5137,0.5197,80987.0],["1982-02-22",0.5197,0.5316,0.5018,0.5078,131413.0],["1982-02-23",0.5078,0.5078,0.4779,0.5018,284218.0],["1982-02-24",0.5018,0.5316,0.5018,0.5316,113840.0],["1982-02-25",0.5376,0.5496,0.5376,0.5436,57302.0],["1982-02-26",0.5436,0.5555,0.5197,0.5376,93975.0],["1982-03-01",0.5376,0.5436,0.5257,0.5376,59594.0],["1982-03-02",0.5376,0.5436,0.5197,0.5257,138289.0],["1982-03-03",0.5257,0.5257,0.5078,0.5197,142109.0],["1982-03-04",0.5197,0.5197,0.4779,0.4779,159682.0],["1982-03-05",0.4779,0.4898,0.448,0.454,242960.0],["1982-03-08",0.4659,0.4898,0.4659,0.4719,138289.0],["1982-03-09",0.4719,0.4898,0.4659,0.4839,100087.0],["1982-03-10",0.4839,0.4898,0.4659,0.4839,246781.0],["1982-03-11",0.4839,0.4898,0.4779,0.4779,22921.0],["1982-03-12",0.4779,0.4839,0.4659,0.4779,61122.0],["1982-03-15",0.4779,0.4839,0.4719,0.4839,64942.0],["1982-03-16",0.4839,0.4898,0.4719,0.4779,37437.0],["1982-03-17",0.4779,0.4898,0.4719,0.4779,172670.0],["1982-03-18",0.4779,0.5257,0.4779,0.5257,93211.0],["1982-03-19",0.5257,0.5376,0.5197,0.5257,118424.0],["1982-03-22",0.5257,0.5376,0.5137,0.5316,205523.0],["1982-03-23",0.5316,0.5376,0.5257,0.5257,152805.0],["1982-03-24",0.5257,0.5257,0.4958,0.5137,514954.0],["1982-03-25",0.4958,0.4958,0.4779,0.4839,193299.0],["1982-03-26",0.4839,0.4898,0.4779,0.4839,469112.0],["1982-03-29",0.4839,0.4898,0.4779,0.4839,71054.0],["1982-03-30",0.4839,0.4898,0.4779,0.4779,61122.0],["1982-03-31",0.4779,0.4839,0.4719,0.4719,235320.0],["1982-04-01",0.4719,0.4898,0.4719,0.4839,29797.0],["1982-04-02",0.4839,0.5257,0.4839,0.5257,139053.0],["1982-04-05",0.5257,0.5376,0.5137,0.5376,178782.0],["1982-04-06",0.5376,0.5376,0.5197,0.5316,42785.0],["1982-04-07",0.5316,0.5555,0.5197,0.5496,202467.0],["1982-04-08",0.5556,0.5556,0.5315,0.5435,77931.0],["1982-04-12",0.5435,0.5435,0.5375,0.5435,57302.0],["1982-04-13",0.5435,0.5496,0.5133,0.5133,162738.0],["1982-04-14",0.5194,0.5315,0.5194,0.5254,55774.0],["1982-04-15",0.5254,0.5315,0.5194,0.5315,156625.0],["1982-04-16",0.5315,0.5435,0.5315,0.5435,382777.0],["1982-04-19",0.5435,0.5496,0.5375,0.5496,180310.0],["1982-04-20",0.5496,0.5556,0.5375,0.5496,181074.0],["1982-04-21",0.5496,0.5556,0.5435,0.5496,131413.0],["1982-04-22",0.5496,0.5556,0.5435,0.5435,134469.0],["1982-04-23",0.5435,0.5737,0.5435,0.5556,483629.0],["1982-04-26",0.5556,0.5918,0.5496,0.5918,209343.0],["1982-04-27",0.5918,0.6039,0.5798,0.5798,146693.0],["1982-04-28",0.5798,0.5798,0.5496,0.5616,90155.0],["1982-04-29",0.5616,0.5737,0.5435,0.5737,1393584.0],["1982-04-30",0.5737,0.5858,0.5616,0.5677,2027726.0],["1982-05-03",0.5737,0.5858,0.5737,0.5858,87863.0],["1982-05-04",0.5858,0.5858,0.5435,0.5435,98559.0],["1982-05-05",0.5435,0.5556,0.5375,0.5375,783127.0],["1982-05-06",0.5375,0.5496,0.5315,0.5375,42785.0],["1982-05-07",0.5375,0.5496,0.5254,0.5496,67234.0],["1982-05-10",0.5496,0.5496,0.5315,0.5496,195591.0],["1982-05-11",0.5496,0.5616,0.5375,0.5616,55010.0],["1982-05-12",0.5616,0.5616,0.5496,0.5496,34381.0],["1982-05-13",0.5556,0.5677,0.5556,0.5556,31325.0],["1982-05-14",0.5556,0.5677,0.5435,0.5435,74875.0],["1982-05-17",0.5435,0.5677,0.5435,0.5496,106964.0],["1982-05-18",0.5435,0.5435,0.5254,0.5375,135997.0],["1982-05-19",0.5375,0.5496,0.5375,0.5435,38965.0],["1982-05-20",0.5435,0.5496,0.5194,0.5194,80987.0],["1982-05-21",0.5194,0.5254,0.5013,0.5073,563087.0],["1982-05-24",0.5133,0.5254,0.5133,0.5254,31325.0],["1982-05-25",0.5073,0.5073,0.4831,0.4831,395002.0],["1982-05-26",0.4831,0.5013,0.4831,0.4831,27505.0],["1982-05-27",0.4831,0.4831,0.4711,0.4831,161210.0],["1982-05-28",0.4831,0.4892,0.4771,0.4892,45078.0],["1982-06-01",0.4892,0.4892,0.4711,0.4711,158153.0],["1982-06-02",0.4711,0.4831,0.4711,0.4711,45078.0],["1982-06-03",0.4711,0.4831,0.4711,0.4771,60358.0],["1982-06-04",0.4771,0.4771,0.4711,0.4771,510370.0],["1982-06-07",0.4771,0.4771,0.465,0.4711,38965.0],["1982-06-08",0.4711,0.4771,0.465,0.465,35909.0],["1982-06-09",0.465,0.4711,0.4529,0.4529,129120.0],["1982-06-10",0.4529,0.4711,0.4529,0.459,50426.0],["1982-06-11",0.4711,0.4831,0.4711,0.4711,97795.0],["1982-06-14",0.4711,0.4771,0.465,0.465,35909.0],["1982-06-15",0.465,0.4771,0.459,0.465,309431.0],["1982-06-16",0.465,0.4771,0.465,0.465,36673.0],["1982-06-17",0.459,0.459,0.4469,0.4469,47370.0],["1982-06-18",0.4469,0.4529,0.4348,0.4529,465292.0],["1982-06-21",0.4529,0.4771,0.4409,0.465,71054.0],["1982-06-22",0.465,0.4711,0.4469,0.459,369789.0],["1982-06-23",0.459,0.4771,0.4529,0.4771,139053.0],["1982-06-24",0.4711,0.4711,0.459,0.4711,60358.0],["1982-06-25",0.4711,0.4711,0.4529,0.4529,32853.0],["1982-06-28",0.459,0.4711,0.459,0.459,28269.0],["1982-06-29",0.459,0.4831,0.459,0.4831,85571.0],["1982-06-30",0.4831,0.5013,0.4831,0.4952,284218.0],["1982-07-01",0.4952,0.5013,0.4831,0.4892,15281.0],["1982-07-02",0.4892,0.4892,0.4771,0.4831,50426.0],["1982-07-06",0.4831,0.4831,0.4711,0.4711,51954.0],["1982-07-07",0.4711,0.4771,0.465,0.465,16809.0],["1982-07-08",0.465,0.4711,0.4469,0.465,47370.0],["1982-07-09",0.4711,0.4834,0.465,0.4773,73347.0],["1982-07-12",0.4834,0.4956,0.4834,0.4834,102380.0],["1982-07-13",0.4834,0.4956,0.4773,0.4834,295678.0],["1982-07-14",0.4834,0.4834,0.4773,0.4773,19865.0],["1982-07-15",0.4773,0.4773,0.4711,0.4711,74111.0],["1982-07-16",0.4773,0.5017,0.4773,0.4895,463000.0],["1982-07-19",0.4895,0.4956,0.4773,0.4956,490505.0],["1982-07-20",0.4956,0.5446,0.4834,0.5384,929820.0],["1982-07-21",0.5384,0.5507,0.5384,0.5384,58066.0],["1982-07-22",0.5384,0.5507,0.5323,0.5446,52718.0],["1982-07-23",0.5446,0.5507,0.5384,0.5384,25977.0],["1982-07-26",0.5384,0.5384,0.5262,0.5384,2062871.0],["1982-07-27",0.5323,0.5323,0.5079,0.5079,72583.0],["1982-07-28",0.5078,0.514,0.4834,0.4834,36673.0],["1982-07-29",0.4773,0.4773,0.4589,0.4773,51954.0],["1982-07-30",0.4773,0.4834,0.4773,0.4773,18337.0],["1982-08-02",0.4834,0.5079,0.4834,0.5079,32089.0],["1982-08-03",0.5017,0.5017,0.4834,0.4895,33617.0],["1982-08-04",0.4895,0.4895,0.4773,0.4834,29033.0],["1982-08-05",0.4834,0.4834,0.4711,0.4773,111548.0],["1982-08-06",0.4773,0.4834,0.4711,0.4711,54246.0],["1982-08-09",0.4711,0.4834,0.4528,0.465,101616.0],["1982-08-10",0.465,0.4773,0.4467,0.4467,61122.0],["1982-08-11",0.4528,0.4711,0.4528,0.4589,35909.0],["1982-08-12",0.4589,0.4711,0.4528,0.4528,45842.0],["1982-08-13",0.4528,0.4589,0.4528,0.4589,1194937.0],["1982-08-16",0.4589,0.4773,0.4589,0.4589,92447.0],["1982-08-17",0.4589,0.4589,0.4405,0.4467,81751.0],["1982-08-18",0.4589,0.5017,0.4589,0.4895,113840.0],["1982-08-19",0.4895,0.514,0.4528,0.4528,185658.0],["1982-08-20",0.4528,0.4834,0.4528,0.4834,286510.0],["1982-08-23",0.4834,0.4956,0.4773,0.4895,51190.0],["1982-08-24",0.4895,0.5201,0.4895,0.514,213927.0],["1982-08-25",0.514,0.5384,0.5079,0.5323,336936.0],["1982-08-26",0.5323,0.5813,0.5262,0.5507,221568.0],["1982-08-27",0.5507,0.5629,0.5384,0.5568,126064.0],["1982-08-30",0.5568,0.5568,0.5017,0.5384,218512.0],["1982-08-31",0.5446,0.5752,0.5446,0.5629,316307.0],["1982-09-01",0.569,0.5874,0.569,0.569,191007.0],["1982-09-02",0.569,0.5874,0.5629,0.5874,49662.0],["1982-09-03",0.5874,0.5996,0.5874,0.5935,321655.0],["1982-09-07",0.5935,0.5996,0.5813,0.5874,93211.0],["1982-09-08",0.5874,0.5996,0.5874,0.5935,75639.0],["1982-09-09",0.5935,0.5996,0.5874,0.5935,329295.0],["1982-09-10",0.5813,0.5813,0.569,0.569,65706.0],["1982-09-13",0.569,0.5874,0.569,0.5813,79459.0],["1982-09-14",0.5813,0.5874,0.5752,0.5874,184894.0],["1982-09-15",0.5813,0.5813,0.569,0.5813,64178.0],["1982-09-16",0.5813,0.5874,0.569,0.5752,858002.0],["1982-09-17",0.5752,0.5813,0.5629,0.5752,29797.0],["1982-09-20",0.5752,0.5752,0.5629,0.5629,32853.0],["1982-09-21",0.5629,0.5752,0.5629,0.5752,199411.0],["1982-09-22",0.5752,0.5813,0.5629,0.569,45078.0],["1982-09-23",0.569,0.5752,0.5568,0.5752,51190.0],["1982-09-24",0.5629,0.5629,0.5568,0.5629,38201.0],["1982-09-27",0.5629,0.569,0.5568,0.5629,90155.0],["1982-09-28",0.5629,0.5935,0.5568,0.5874,428619.0],["1982-09-29",0.5874,0.5874,0.5752,0.5752,132177.0],["1982-09-30",0.5752,0.5752,0.5568,0.5629,50426.0],["1982-10-01",0.5568,0.5568,0.5384,0.5446,48134.0],["1982-10-04",0.5446,0.5507,0.5323,0.5384,29033.0],["1982-10-05",0.5384,0.5568,0.5384,0.5446,31325.0],["1982-10-06",0.5446,0.5507,0.5384,0.5507,54246.0],["1982-10-07",0.5507,0.569,0.5507,0.569,161974.0],["1982-10-08",0.5752,0.5938,0.5629,0.5938,288802.0],["1982-10-11",0.5938,0.6309,0.5938,0.6247,300262.0],["1982-10-12",0.6247,0.6309,0.5876,0.5876,166558.0],["1982-10-13",0.5876,0.6618,0.5876,0.6247,274285.0],["1982-10-14",0.6433,0.6866,0.6433,0.6433,720477.0],["1982-10-15",0.6433,0.6494,0.6309,0.6371,438551.0],["1982-10-18",0.6371,0.6618,0.6371,0.6618,143637.0],["1982-10-19",0.668,0.6989,0.668,0.6742,336936.0],["1982-10-20",0.6742,0.7113,0.6742,0.6989,135997.0],["1982-10-21",0.6989,0.7113,0.6866,0.6927,410282.0],["1982-10-22",0.6927,0.6989,0.6804,0.6866,113840.0],["1982-10-25",0.6866,0.6866,0.6556,0.6618,197119.0],["1982-10-26",0.6618,0.6804,0.6433,0.668,201703.0],["1982-10-27",0.668,0.6989,0.668,0.6989,132941.0],["1982-10-28",0.6989,0.6989,0.668,0.668,62650.0],["1982-10-29",0.668,0.6742,0.668,0.668,65706.0],["1982-11-01",0.668,0.6804,0.668,0.6742,90919.0],["1982-11-02",0.6742,0.6989,0.6742,0.6927,119952.0],["1982-11-03",0.6927,0.7051,0.6866,0.7051,100851.0],["1982-11-04",0.7051,0.7051,0.6866,0.6866,92447.0],["1982-11-05",0.6866,0.6927,0.6804,0.6804,134469.0],["1982-11-08",0.6804,0.6927,0.6618,0.6927,205523.0],["1982-11-09",0.7051,0.736,0.7051,0.7175,346104.0],["1982-11-10",0.7175,0.7422,0.7175,0.7299,314779.0],["1982-11-11",0.7299,0.7299,0.7113,0.7113,427855.0],["1982-11-12",0.7422,0.7855,0.7422,0.767,472932.0],["1982-11-15",0.767,0.7731,0.7484,0.7484,231500.0],["1982-11-16",0.7299,0.7299,0.6866,0.7051,116132.0],["1982-11-17",0.7051,0.7113,0.6927,0.7051,187186.0],["1982-11-18",0.7051,0.7175,0.7051,0.7113,91683.0],["1982-11-19",0.7113,0.7175,0.6866,0.6989,232264.0],["1982-11-22",0.6989,0.7051,0.6556,0.6618,234556.0],["1982-11-23",0.6618,0.6618,0.6247,0.6309,139817.0],["1982-11-24",0.6309,0.6309,0.6185,0.6247,113076.0],["1982-11-26",0.6247,0.6433,0.6185,0.6433,88627.0],["1982-11-29",0.6433,0.6618,0.6433,0.6494,36673.0],["1982-11-30",0.6494,0.6866,0.6371,0.6866,132941.0],["1982-12-01",0.6866,0.7051,0.668,0.668,192535.0],["1982-12-02",0.668,0.6804,0.6618,0.6804,149749.0],["1982-12-03",0.6804,0.6804,0.668,0.668,56538.0],["1982-12-06",0.668,0.6804,0.6556,0.6804,79459.0],["1982-12-07",0.6804,0.6804,0.6494,0.6556,527178.0],["1982-12-08",0.6556,0.668,0.6494,0.6494,150513.0],["1982-12-09",0.6371,0.6371,0.6061,0.6061,105436.0],["1982-12-10",0.6123,0.6309,0.6123,0.6185,126064.0],["1982-12-13",0.6185,0.6309,0.6123,0.6309,94739.0],["1982-12-14",0.6309,0.6556,0.6185,0.6185,120716.0],["1982-12-15",0.6185,0.6247,0.5752,0.5814,120716.0],["1982-12-16",0.5814,0.5876,0.569,0.5814,297970.0],["1982-12-17",0.5814,0.5938,0.5752,0.5938,51954.0],["1982-12-20",0.5938,0.6,0.569,0.5876,58066.0],["1982-12-21",0.5876,0.6061,0.5629,0.5814,79459.0],["1982-12-22",0.5814,0.6185,0.5814,0.6061,79459.0],["1982-12-23",0.6061,0.6371,0.6,0.6309,84807.0],["1982-12-27",0.6309,0.6309,0.6,0.6247,85571.0],["1982-12-28",0.6247,0.6433,0.6185,0.6185,117660.0],["1982-12-29",0.6185,0.6185,0.6,0.6061,118424.0],["1982-12-30",0.6061,0.6247,0.6061,0.6061,112312.0],["1982-12-31",0.6061,0.6247,0.6,0.6185,132177.0],["1983-01-03",0.6185,0.6247,0.6,0.6,32853.0],["1983-01-04",0.6,0.6309,0.5938,0.6247,79459.0],["1983-01-05",0.6309,0.6804,0.6309,0.6804,187950.0],["1983-01-06",0.6804,0.6989,0.6742,0.6804,184130.0],["1983-01-07",0.6989,0.7422,0.6989,0.7237,281926.0],["1983-01-10",0.7299,0.7673,0.7237,0.7549,171142.0],["1983-01-11",0.7549,0.7611,0.7237,0.7299,74111.0],["1983-01-12",0.7299,0.7424,0.7299,0.7299,51954.0],["1983-01-13",0.7299,0.7299,0.6862,0.6862,78695.0],["1983-01-14",0.6862,0.6987,0.6488,0.655,136761.0],["1983-01-17",0.655,0.6987,0.655,0.6925,227680.0],["1983-01-18",0.6925,0.6925,0.68,0.6925,93975.0],["1983-01-19",0.6925,0.6987,0.6738,0.6987,210107.0],["1983-01-20",0.6987,0.7174,0.6862,0.7112,401114.0],["1983-01-21",0.7112,0.7424,0.6987,0.7237,220040.0],["1983-01-24",0.7174,0.7174,0.6862,0.6987,126064.0],["1983-01-25",0.6987,0.7486,0.6987,0.7486,253657.0],["1983-01-26",0.7486,0.7549,0.7299,0.7486,229208.0],["1983-01-27",0.7486,0.7486,0.7299,0.7299,133705.0],["1983-01-28",0.7299,0.7424,0.7299,0.7361,174962.0],["1983-01-31",0.7361,0.7549,0.7174,0.7486,182602.0],["1983-02-01",0.7486,0.7798,0.7486,0.7736,145929.0],["1983-02-02",0.7736,0.7861,0.7611,0.7861,151277.0],["1983-02-03",0.7985,0.836,0.7985,0.8235,319363.0],["1983-02-04",0.8235,0.8609,0.8172,0.8547,251365.0],["1983-02-07",0.8547,0.8547,0.8297,0.8297,265881.0],["1983-02-08",0.8297,0.8484,0.8172,0.8235,569964.0],["1983-02-09",0.8235,0.836,0.8048,0.811,143637.0],["1983-02-10",0.811,0.8172,0.7861,0.7861,178018.0],["1983-02-11",0.7923,0.8297,0.7923,0.8297,478281.0],["1983-02-14",0.8297,0.8484,0.8172,0.836,177254.0],["1983-02-15",0.8422,0.8672,0.8422,0.8422,310195.0],["1983-02-16",0.8422,0.8484,0.836,0.836,72583.0],["1983-02-17",0.836,0.8484,0.8297,0.8484,100087.0],["1983-02-18",0.8484,0.8609,0.8297,0.8484,164266.0],["1983-02-22",0.8484,0.8547,0.8048,0.8235,60358.0],["1983-02-23",0.8235,0.8235,0.8048,0.8235,55010.0],["1983-02-24",0.8297,0.8484,0.8297,0.8422,67998.0],["1983-02-25",0.8422,0.8484,0.836,0.8484,143637.0],["1983-02-28",0.8484,0.8609,0.836,0.8547,74111.0],["1983-03-01",0.8547,0.8672,0.8484,0.8484,478281.0],["1983-03-02",0.8484,0.8547,0.836,0.836,603581.0],["1983-03-03",0.836,0.8484,0.8297,0.836,255949.0],["1983-03-04",0.836,0.8484,0.811,0.8484,330059.0],["1983-03-07",0.8484,0.9295,0.8484,0.9233,1015391.0],["1983-03-08",0.9233,0.9732,0.9233,0.9295,293386.0],["1983-03-09",0.9295,0.967,0.9295,0.9607,357564.0],["1983-03-10",0.9607,0.9607,0.9233,0.9233,287274.0],["1983-03-11",0.9295,0.967,0.9295,0.9483,547043.0],["1983-03-14",0.9358,0.9358,0.9046,0.9108,463764.0],["1983-03-15",0.9108,0.9358,0.9108,0.9233,170378.0],["1983-03-16",0.9233,0.942,0.9171,0.9295,134469.0],["1983-03-17",0.9295,0.9358,0.9171,0.9233,113840.0],["1983-03-18",0.9233,0.9483,0.9233,0.9358,115368.0],["1983-03-21",0.9358,0.942,0.9233,0.9358,298734.0],["1983-03-22",0.9358,0.942,0.9295,0.9358,150513.0],["1983-03-23",0.9358,0.9358,0.9233,0.9295,215455.0],["1983-03-24",0.9295,0.9483,0.9171,0.9483,181074.0],["1983-03-25",0.9483,0.9607,0.9483,0.9607,247545.0],["1983-03-28",0.9607,0.9607,0.9295,0.9483,266645.0],["1983-03-29",0.9483,0.9545,0.942,0.9483,64178.0],["1983-03-30",0.9483,0.9545,0.9358,0.9358,73347.0],["1983-03-31",0.9358,0.9545,0.9358,0.942,64178.0],["1983-04-04",0.942,0.9483,0.9108,0.9108,247545.0],["1983-04-05",0.9108,0.9233,0.8547,0.8609,103144.0],["1983-04-06",0.8484,0.8484,0.7985,0.811,371317.0],["1983-04-07",0.811,0.8297,0.811,0.8235,317835.0],["1983-04-08",0.8297,0.8484,0.8297,0.8484,97795.0],["1983-04-11",0.8736,0.905,0.8736,0.905,72583.0],["1983-04-12",0.905,0.9176,0.8924,0.9113,112312.0],["1983-04-13",0.9113,0.9176,0.905,0.905,119952.0],["1983-04-14",0.8987,0.8987,0.8861,0.8861,48898.0],["1983-04-15",0.8861,0.8987,0.8861,0.8861,37437.0],["1983-04-18",0.8861,0.8987,0.8861,0.8924,41257.0],["1983-04-19",0.8861,0.8861,0.8296,0.861,163502.0],["1983-04-20",0.861,0.8799,0.8484,0.8736,35145.0],["1983-04-21",0.8736,0.8924,0.8736,0.8924,95503.0],["1983-04-22",0.8924,0.8924,0.8736,0.8736,55010.0],["1983-04-25",0.8736,0.8924,0.8296,0.8359,137525.0],["1983-04-26",0.8484,0.8547,0.8484,0.8484,22157.0],["1983-04-27",0.8484,0.8547,0.8296,0.8547,239904.0],["1983-04-28",0.8547,0.8799,0.8547,0.8799,301026.0],["1983-04-29",0.8799,0.905,0.8799,0.905,194827.0],["1983-05-02",0.905,0.9113,0.8799,0.8799,201703.0],["1983-05-03",0.8799,0.905,0.8736,0.8987,76403.0],["1983-05-04",0.8987,0.9113,0.8861,0.8987,46606.0],["1983-05-05",0.8987,0.9176,0.8799,0.9176,87099.0],["1983-05-06",0.9176,0.9301,0.9113,0.9113,387361.0],["1983-05-09",0.905,0.905,0.8861,0.8924,68762.0],["1983-05-10",0.8924,0.8987,0.8861,0.8924,81751.0],["1983-05-11",0.8924,0.8924,0.8736,0.8799,100087.0],["1983-05-12",0.8799,0.8924,0.8736,0.8799,110784.0],["1983-05-13",0.8799,0.8861,0.8736,0.8799,87863.0],["1983-05-16",0.8673,0.8673,0.8422,0.8484,120716.0],["1983-05-17",0.8484,0.8547,0.8359,0.8359,170378.0],["1983-05-18",0.8484,0.8736,0.8484,0.8673,163502.0],["1983-05-19",0.8673,0.8799,0.8547,0.8547,50426.0],["1983-05-20",0.8547,0.8547,0.8359,0.8547,57302.0],["1983-05-23",0.8547,0.8547,0.8422,0.8547,58066.0],["1983-05-24",0.8547,0.8673,0.8547,0.8673,66470.0],["1983-05-25",0.8673,0.8673,0.8547,0.8547,124536.0],["1983-05-26",0.8547,0.8736,0.8547,0.861,58830.0],["1983-05-27",0.861,0.9176,0.861,0.9176,158917.0],["1983-05-31",0.9176,0.9176,0.905,0.905,60358.0],["1983-06-01",0.905,0.905,0.8924,0.8987,132177.0],["1983-06-02",0.8987,0.9176,0.8924,0.9113,48134.0],["1983-06-03",0.9113,0.9176,0.8987,0.905,126064.0],["1983-06-06",0.905,0.905,0.861,0.861,210107.0],["1983-06-07",0.8673,0.905,0.8673,0.8799,160446.0],["1983-06-08",0.8799,0.8861,0.8736,0.8736,133705.0],["1983-06-09",0.8736,0.8736,0.8547,0.8547,38201.0],["1983-06-10",0.8547,0.8736,0.8547,0.8547,121480.0],["1983-06-13",0.8547,0.861,0.8547,0.861,55010.0],["1983-06-14",0.861,0.861,0.8484,0.861,70290.0],["1983-06-15",0.861,0.861,0.8484,0.8547,462236.0],["1983-06-16",0.8547,0.8547,0.8422,0.8484,119188.0],["1983-06-17",0.8484,0.8547,0.8359,0.8547,88627.0],["1983-06-20",0.8547,0.8547,0.8296,0.8359,989414.0],["1983-06-21",0.8359,0.8484,0.8296,0.8484,358328.0],["1983-06-22",0.8422,0.8422,0.8296,0.8296,87099.0],["1983-06-23",0.8296,0.8422,0.8233,0.8422,82515.0],["1983-06-24",0.8422,0.8484,0.8296,0.8484,231500.0],["1983-06-27",0.8422,0.8422,0.8296,0.8296,102380.0],["1983-06-28",0.8296,0.8422,0.8233,0.8296,51954.0],["1983-06-29",0.8296,0.8422,0.8233,0.8422,63414.0],["1983-06-30",0.8422,0.8484,0.8296,0.8359,304847.0],["1983-07-01",0.8359,0.8484,0.8359,0.8422,98559.0],["1983-07-05",0.8422,0.8422,0.8296,0.8359,60358.0],["1983-07-06",0.8359,0.8422,0.8296,0.8359,119952.0],["1983-07-07",0.8359,0.8422,0.8296,0.8422,206287.0],["1983-07-08",0.8422,0.8422,0.8296,0.8359,80223.0],["1983-07-11",0.8422,0.8485,0.8295,0.8359,264353.0],["1983-07-12",0.8359,0.8612,0.8359,0.8549,310959.0],["1983-07-13",0.8485,0.8485,0.8232,0.8232,180310.0],["1983-07-14",0.8105,0.8105,0.7915,0.8105,164266.0],["1983-07-15",0.8105,0.8105,0.7979,0.8105,48134.0],["1983-07-18",0.8105,0.8232,0.8042,0.8232,108492.0],["1983-07-19",0.8232,0.8485,0.8232,0.8422,106964.0],["1983-07-20",0.8485,0.8675,0.8485,0.8612,135233.0],["1983-07-21",0.8612,0.8675,0.8359,0.8359,123008.0],["1983-07-22",0.8359,0.8549,0.8359,0.8422,36673.0],["1983-07-25",0.8422,0.8675,0.8359,0.8612,123008.0],["1983-07-26",0.8675,0.9119,0.8675,0.9119,146693.0],["1983-07-27",0.9119,0.9562,0.9055,0.9119,202467.0],["1983-07-28",0.9055,0.9055,0.8929,0.8992,31325.0],["1983-07-29",0.8992,0.9119,0.8929,0.8929,64942.0],["1983-08-01",0.8929,0.9055,0.8865,0.8929,74875.0],["1983-08-02",0.8929,0.8992,0.8865,0.8865,36673.0],["1983-08-03",0.8865,0.8929,0.8675,0.8675,47370.0],["1983-08-04",0.8675,0.8802,0.8612,0.8675,42785.0],["1983-08-05",0.8675,0.8675,0.8422,0.8485,404170.0],["1983-08-08",0.8359,0.8359,0.8232,0.8295,30561.0],["1983-08-09",0.8295,0.8485,0.8232,0.8359,39729.0],["1983-08-10",0.8359,0.8485,0.8295,0.8359,52718.0],["1983-08-11",0.8359,0.8485,0.8105,0.8105,133705.0],["1983-08-12",0.8169,0.8295,0.8169,0.8295,55774.0],["1983-08-15",0.8295,0.8295,0.8042,0.8042,84043.0],["1983-08-16",0.8105,0.8169,0.8105,0.8105,30561.0],["1983-08-17",0.8105,0.8232,0.8105,0.8232,46606.0],["1983-08-18",0.8359,0.8612,0.8359,0.8422,132941.0],["1983-08-19",0.8422,0.8802,0.8422,0.8802,61122.0],["1983-08-22",0.8802,0.9119,0.8802,0.8802,54246.0],["1983-08-23",0.8675,0.8675,0.8485,0.8549,75639.0],["1983-08-24",0.8549,0.8612,0.8485,0.8549,32089.0],["1983-08-25",0.8549,0.8549,0.8359,0.8359,28269.0],["1983-08-26",0.8359,0.8549,0.8359,0.8549,28269.0],["1983-08-29",0.8549,0.8549,0.8359,0.8422,32853.0],["1983-08-30",0.8422,0.8422,0.8105,0.8232,144401.0],["1983-08-31",0.8232,0.8485,0.8232,0.8422,88627.0],["1983-09-01",0.8422,0.8549,0.8295,0.8359,56538.0],["1983-09-02",0.8359,0.8422,0.8232,0.8359,62650.0],["1983-09-06",0.8359,0.8612,0.8359,0.8549,244488.0],["1983-09-07",0.8549,0.8612,0.8359,0.8422,42785.0],["1983-09-08",0.8422,0.8485,0.8232,0.8485,45842.0],["1983-09-09",0.8485,0.8549,0.8295,0.8549,75639.0],["1983-09-12",0.8549,0.8675,0.8295,0.8359,1042896.0],["1983-09-13",0.8359,0.8485,0.8359,0.8359,22921.0],["1983-09-14",0.8359,0.8549,0.8359,0.8485,113840.0],["1983-09-15",0.8485,0.8675,0.8485,0.8612,87099.0],["1983-09-16",0.8612,0.9245,0.8612,0.9055,183366.0],["1983-09-19",0.9055,0.9055,0.8929,0.8929,97031.0],["1983-09-20",0.8929,0.9055,0.8865,0.8929,56538.0],["1983-09-21",0.8929,0.8992,0.8802,0.8865,146693.0],["1983-09-22",0.8865,0.9055,0.8865,0.8992,121480.0],["1983-09-23",0.8992,0.8992,0.8929,0.8992,88627.0],["1983-09-26",0.8992,0.8992,0.8865,0.8865,45078.0],["1983-09-27",0.8865,0.8929,0.8865,0.8929,204759.0],["1983-09-28",0.8929,0.8992,0.8929,0.8992,78695.0],["1983-09-29",0.8992,0.8992,0.8865,0.8992,164266.0],["1983-09-30",0.8929,0.8929,0.8865,0.8865,25977.0],["1983-10-03",0.8865,0.8865,0.8675,0.8802,42785.0],["1983-10-04",0.8802,0.8929,0.8675,0.8802,498145.0],["1983-10-05",0.8865,0.9372,0.8865,0.9372,554683.0],["1983-10-06",0.9499,1.0258,0.9499,1.0258,944337.0],["1983-10-07",1.0322,1.0832,1.0195,1.0768,982538.0],["1983-10-10",1.0704,1.0704,1.0322,1.045,148985.0],["1983-10-11",1.045,1.0959,1.0386,1.0768,738050.0],["1983-10-12",1.0768,1.0832,1.0641,1.0641,100851.0],["1983-10-13",1.0513,1.0513,1.0067,1.0258,404934.0],["1983-10-14",1.0258,1.0386,1.0195,1.0386,102380.0],["1983-10-17",1.0386,1.045,1.0195,1.0386,252893.0],["1983-10-18",1.0386,1.045,1.0258,1.0322,475988.0],["1983-10-19",1.0322,1.0577,1.0195,1.0386,435495.0],["1983-10-20",1.0513,1.0768,1.0513,1.0704,309431.0],["1983-10-21",1.0704,1.1087,1.0704,1.0704,464528.0],["1983-10-24",1.0704,1.0896,1.0513,1.0577,314779.0],["1983-10-25",1.0577,1.0832,1.0513,1.0577,280398.0],["1983-10-26",1.0577,1.0768,1.0513,1.0704,117660.0],["1983-10-27",1.0704,1.0959,1.0704,1.0704,148985.0],["1983-10-28",1.0704,1.0768,1.0513,1.0641,249073.0],["1983-10-31",1.0704,1.0832,1.0704,1.0704,381249.0],["1983-11-01",1.0768,1.0896,1.0768,1.0896,116896.0],["1983-11-02",1.0896,1.1087,1.0896,1.1087,122244.0],["1983-11-03",1.1214,1.1596,1.1214,1.1596,200939.0],["1983-11-04",1.1596,1.166,1.1342,1.1469,234556.0],["1983-11-07",1.1405,1.1405,1.1087,1.115,493561.0],["1983-11-08",1.1087,1.1087,1.0322,1.0322,98559.0],["1983-11-09",1.0322,1.0704,1.0067,1.0577,142109.0],["1983-11-10",1.0577,1.0577,1.0195,1.0195,86335.0],["1983-11-11",1.0195,1.0768,1.0195,1.0768,78695.0],["1983-11-14",1.0768,1.0959,1.0704,1.0832,125300.0],["1983-11-15",1.1023,1.1342,1.1023,1.1278,90155.0],["1983-11-16",1.1278,1.1278,1.1087,1.1214,251365.0],["1983-11-17",1.1214,1.1214,1.0896,1.0896,459944.0],["1983-11-18",1.0896,1.1087,1.0704,1.0704,70290.0],["1983-11-21",1.0704,1.0896,1.0704,1.0896,71818.0],["1983-11-22",1.0896,1.115,1.0832,1.1087,342284.0],["1983-11-23",1.1023,1.1023,1.0768,1.0768,111548.0],["1983-11-25",1.0704,1.0704,1.0577,1.0577,171906.0],["1983-11-28",1.0577,1.0641,1.045,1.0577,232264.0],["1983-11-29",1.0577,1.0768,1.0577,1.0641,1040604.0],["1983-11-30",1.0641,1.0768,1.0577,1.0704,87099.0],["1983-12-01",1.0704,1.115,1.0641,1.115,207051.0],["1983-12-02",1.115,1.1469,1.1087,1.1469,362913.0],["1983-12-05",1.1596,1.1724,1.1596,1.1596,360620.0],["1983-12-06",1.1596,1.1915,1.1596,1.1851,583716.0],["1983-12-07",1.1851,1.1915,1.1724,1.1724,499673.0],["1983-12-08",1.1724,1.2106,1.1724,1.2106,148221.0],["1983-12-09",1.2106,1.3062,1.2106,1.2998,858002.0],["1983-12-12",1.2871,1.2871,1.217,1.2552,439315.0],["1983-12-13",1.2552,1.2743,1.2361,1.268,467584.0],["1983-12-14",1.2616,1.2616,1.2234,1.2234,257477.0],["1983-12-15",1.2234,1.2234,1.1469,1.1469,492033.0],["1983-12-16",1.1469,1.1724,1.1342,1.1724,131413.0],["1983-12-19",1.1724,1.1979,1.1724,1.1979,281162.0],["1983-12-20",1.1979,1.1979,1.1851,1.1979,223096.0],["1983-12-21",1.1979,1.2042,1.1979,1.2042,314015.0],["1983-12-22",1.2042,1.2106,1.1979,1.2106,187950.0],["1983-12-23",1.2106,1.2106,1.1979,1.2106,148985.0],["1983-12-27",1.2042,1.2042,1.1788,1.1788,87863.0],["1983-12-28",1.1788,1.2106,1.1788,1.1915,113840.0],["1983-12-29",1.1788,1.1788,1.1469,1.1724,1682386.0],["1983-12-30",1.1724,1.1915,1.1469,1.1915,220040.0],["1984-01-03",1.1915,1.1979,1.1724,1.1979,41257.0],["1984-01-04",1.1979,1.2361,1.1851,1.2361,2479266.0],["1984-01-05",1.2616,1.2998,1.2616,1.2743,762498.0],["1984-01-06",1.2743,1.2807,1.2616,1.2616,343048.0],["1984-01-09",1.268,1.2998,1.268,1.2934,407990.0],["1984-01-10",1.2806,1.2806,1.2294,1.2294,90919.0],["1984-01-11",1.2422,1.3063,1.2422,1.2999,194063.0],["1984-01-12",1.2999,1.2999,1.2806,1.2934,180310.0],["1984-01-13",1.2934,1.2999,1.2614,1.2614,94739.0],["1984-01-16",1.255,1.255,1.2102,1.2294,131413.0],["1984-01-17",1.2294,1.2486,1.2294,1.2486,123772.0],["1984-01-18",1.2486,1.2486,1.2038,1.2166,341520.0],["1984-01-19",1.2038,1.2038,1.1782,1.1846,144401.0],["1984-01-20",1.1846,1.191,1.1718,1.191,144401.0],["1984-01-23",1.191,1.2038,1.159,1.1782,247545.0],["1984-01-24",1.1718,1.1718,1.1206,1.1334,117660.0],["1984-01-25",1.1206,1.1206,1.0949,1.0949,157389.0],["1984-01-26",1.0949,1.1014,1.0117,1.0181,255185.0],["1984-01-27",1.0309,1.0821,1.0309,1.0821,261297.0],["1984-01-30",1.0821,1.0949,1.0821,1.0949,55010.0],["1984-01-31",1.0949,1.1142,1.0757,1.1142,809104.0],["1984-02-01",1.1142,1.1334,1.0757,1.0885,207815.0],["1984-02-02",1.0885,1.0885,1.0693,1.0821,155861.0],["1984-02-03",1.0821,1.0949,1.0501,1.0501,81751.0],["1984-02-06",1.0373,1.0373,1.0181,1.0309,123772.0],["1984-02-07",1.0245,1.0245,0.9925,1.0053,109256.0],["1984-02-08",1.0053,1.0117,0.9349,0.9477,198647.0],["1984-02-09",0.9477,0.9797,0.9349,0.9605,686860.0],["1984-02-10",0.9605,0.9733,0.9605,0.9733,43550.0],["1984-02-13",0.9669,0.9669,0.9605,0.9669,20629.0],["1984-02-14",0.9669,0.9669,0.9477,0.9605,297206.0],["1984-02-15",0.9605,1.0117,0.9605,0.9861,402642.0],["1984-02-16",0.9797,0.9797,0.9733,0.9733,24449.0],["1984-02-17",0.9733,0.9925,0.9733,0.9733,29033.0],["1984-02-21",0.9733,0.9861,0.9605,0.9797,272757.0],["1984-02-22",0.9797,0.9797,0.9733,0.9733,22157.0],["1984-02-23",0.9733,0.9861,0.9605,0.9669,142109.0],["1984-02-24",0.9733,0.9989,0.9733,0.9989,157389.0],["1984-02-27",0.9989,1.0309,0.9797,1.0245,182602.0],["1984-02-28",1.0245,1.0245,1.0181,1.0181,181838.0],["1984-02-29",1.0181,1.0245,1.0117,1.0181,79459.0],["1984-03-01",1.0181,1.0245,0.9989,1.0053,88627.0],["1984-03-02",1.0181,1.0693,1.0181,1.0693,281926.0],["1984-03-05",1.0693,1.1078,1.0629,1.0885,335408.0],["1984-03-06",1.0885,1.127,1.0885,1.0885,263589.0],["1984-03-07",1.0757,1.0757,1.0501,1.0565,251365.0],["1984-03-08",1.0565,1.0821,1.0565,1.0565,26741.0],["1984-03-09",1.0565,1.0565,1.0501,1.0501,13752.0],["1984-03-12",1.0373,1.0373,1.0245,1.0245,55010.0],["1984-03-13",1.0245,1.0245,1.0053,1.0245,42021.0],["1984-03-14",1.0117,1.0117,0.9861,0.9989,70290.0],["1984-03-15",0.9989,0.9989,0.9861,0.9925,125300.0],["1984-03-16",1.0117,1.0501,1.0117,1.0117,251365.0],["1984-03-19",1.0117,1.0117,0.9797,0.9797,182602.0],["1984-03-20",0.9797,0.9925,0.9733,0.9861,127592.0],["1984-03-21",0.9861,0.9925,0.9797,0.9797,42785.0],["1984-03-22",0.9797,0.9861,0.9733,0.9733,28269.0],["1984-03-23",0.9733,0.9925,0.9605,0.9925,114604.0],["1984-03-26",0.9925,1.0053,0.9861,0.9925,40493.0],["1984-03-27",1.0053,1.0373,1.0053,1.0245,92447.0],["1984-03-28",1.0245,1.0373,1.0181,1.0373,59594.0],["1984-03-29",1.0501,1.0501,1.0501,1.0501,64942.0],["1984-03-30",1.0501,1.127,1.0373,1.127,132941.0],["1984-04-02",1.127,1.127,1.0821,1.0821,53482.0],["1984-04-03",1.0821,1.0885,1.0629,1.0693,410282.0],["1984-04-04",1.0757,1.1014,1.0757,1.1014,264353.0],["1984-04-05",1.1014,1.1078,1.0821,1.1014,138289.0],["1984-04-06",1.0821,1.0821,1.0629,1.0629,43550.0],["1984-04-09",1.0565,1.0565,1.0245,1.0437,102380.0],["1984-04-10",1.0502,1.0824,1.0502,1.0824,521066.0],["1984-04-11",1.0759,1.0759,1.0566,1.0566,144401.0],["1984-04-12",1.0437,1.0437,1.0051,1.0308,378957.0],["1984-04-13",1.0308,1.0373,1.018,1.018,395766.0],["1984-04-16",1.018,1.0244,0.9986,1.018,193299.0],["1984-04-17",1.018,1.018,1.0051,1.0115,167322.0],["1984-04-18",1.0115,1.0244,1.0051,1.0244,148221.0],["1984-04-19",1.0244,1.0308,1.018,1.0308,58830.0],["1984-04-23",1.0308,1.0437,1.018,1.018,1238487.0],["1984-04-24",1.018,1.0308,1.0115,1.0244,73347.0],["1984-04-25",1.0244,1.0437,1.018,1.0308,56538.0],["1984-04-26",1.0308,1.0437,1.0244,1.0437,496617.0],["1984-04-27",1.0437,1.0566,1.0308,1.0502,125300.0],["1984-04-30",1.0631,1.0824,1.0631,1.0759,80223.0],["1984-05-01",1.0759,1.0824,1.0631,1.0824,291094.0],["1984-05-02",1.0824,1.0888,1.0759,1.0759,46606.0],["1984-05-03",1.0824,1.0824,1.0824,1.0824,508842.0],["1984-05-04",1.0759,1.0759,1.0631,1.0631,124536.0],["1984-05-07",1.0631,1.0759,1.0631,1.0759,223860.0],["1984-05-08",1.0759,1.0888,1.0631,1.0824,64942.0],["1984-05-09",1.0824,1.1017,1.0824,1.0824,80223.0],["1984-05-10",1.0824,1.0888,1.0566,1.0566,287274.0],["1984-05-11",1.0566,1.0566,1.0051,1.0308,333880.0],["1984-05-14",1.0308,1.0437,1.0244,1.0437,71054.0],["1984-05-15",1.0437,1.0953,1.0308,1.0888,152805.0],["1984-05-16",1.0824,1.0824,1.0631,1.0631,158153.0],["1984-05-17",1.0566,1.0566,1.0308,1.0308,50426.0],["1984-05-18",1.0244,1.0244,0.9986,0.9986,86335.0],["1984-05-21",0.9986,0.9986,0.9793,0.9793,27505.0],["1984-05-22",0.9729,0.9729,0.9342,0.9342,189479.0],["1984-05-23",0.9342,0.96,0.9342,0.96,514190.0],["1984-05-24",0.96,0.96,0.9278,0.9278,35145.0],["1984-05-25",0.9278,0.9342,0.8955,0.902,395002.0],["1984-05-29",0.8955,0.8955,0.8762,0.8827,262825.0],["1984-05-30",0.8762,0.8762,0.8118,0.8118,75639.0],["1984-05-31",0.8311,0.8698,0.8311,0.8633,642546.0],["1984-06-01",0.8633,0.8827,0.8504,0.8827,84043.0],["1984-06-04",0.8827,0.8827,0.8762,0.8827,101616.0],["1984-06-05",0.8762,0.8762,0.8569,0.8633,137525.0],["1984-06-06",0.8633,0.8633,0.8504,0.8633,55774.0],["1984-06-07",0.8633,0.8827,0.8633,0.8827,25213.0],["1984-06-08",0.8827,0.8891,0.8762,0.8891,30561.0],["1984-06-11",0.8891,0.8891,0.8633,0.8633,101616.0],["1984-06-12",0.8698,0.8762,0.8698,0.8762,20629.0],["1984-06-13",0.8762,0.8762,0.8633,0.8698,50426.0],["1984-06-14",0.8698,0.8698,0.8569,0.8698,65706.0],["1984-06-15",0.8633,0.8633,0.8504,0.8504,31325.0],["1984-06-18",0.8504,0.8698,0.8504,0.8504,90155.0],["1984-06-19",0.8504,0.8698,0.8504,0.8633,32089.0],["1984-06-20",0.8633,0.8762,0.8569,0.8762,55774.0],["1984-06-21",0.8762,0.8762,0.8633,0.8633,93211.0],["1984-06-22",0.8633,0.8762,0.8633,0.8762,48134.0],["1984-06-25",0.8762,0.8891,0.8698,0.8698,54246.0],["1984-06-26",0.8698,0.8827,0.8569,0.8569,19865.0],["1984-06-27",0.8633,0.8827,0.8633,0.8698,51954.0],["1984-06-28",0.8698,0.8698,0.8633,0.8698,14517.0],["1984-06-29",0.8762,0.9278,0.8762,0.9278,1390528.0],["1984-07-02",0.9471,0.9922,0.9471,0.9857,85571.0],["1984-07-03",0.9857,0.9922,0.9664,0.9793,218512.0],["1984-07-05",0.9793,0.9793,0.9342,0.9342,191007.0],["1984-07-06",0.9342,0.9342,0.9084,0.9149,59594.0],["1984-07-09",0.9084,0.9084,0.8891,0.902,43550.0],["1984-07-10",0.9085,0.9344,0.9085,0.9215,134469.0],["1984-07-11",0.9085,0.9085,0.8695,0.876,143637.0],["1984-07-12",0.8566,0.8566,0.8306,0.8371,378957.0],["1984-07-13",0.8371,0.8371,0.8111,0.8306,61886.0],["1984-07-16",0.8306,0.8306,0.8176,0.8241,33617.0],["1984-07-17",0.8241,0.8306,0.8176,0.8306,148221.0],["1984-07-18",0.8306,0.8306,0.7982,0.8046,270465.0],["1984-07-19",0.7982,0.7982,0.7462,0.7527,291858.0],["1984-07-20",0.7527,0.7527,0.7138,0.7203,225388.0],["1984-07-23",0.7203,0.7203,0.6878,0.7008,557739.0],["1984-07-24",0.7073,0.7462,0.7073,0.7138,345340.0],["1984-07-25",0.7138,0.7138,0.7073,0.7138,66470.0],["1984-07-26",0.7138,0.7203,0.7073,0.7138,213163.0],["1984-07-27",0.7138,0.7203,0.7073,0.7138,121480.0],["1984-07-30",0.7138,0.7203,0.7073,0.7203,100087.0],["1984-07-31",0.7203,0.7462,0.7203,0.7462,265881.0],["1984-08-01",0.7527,0.7787,0.7527,0.7787,77167.0],["1984-08-02",0.7917,0.863,0.7917,0.863,355272.0],["1984-08-03",0.863,0.889,0.863,0.876,262825.0],["1984-08-06",0.876,0.9344,0.876,0.915,274285.0],["1984-08-07",0.915,0.9215,0.8955,0.8955,119188.0],["1984-08-08",0.8955,0.9279,0.8955,0.915,77167.0],["1984-08-09",0.915,0.9539,0.9085,0.9539,220804.0],["1984-08-10",0.9539,0.9669,0.9474,0.9474,308667.0],["1984-08-13",0.9474,0.9474,0.9409,0.9409,30561.0],["1984-08-14",0.9409,0.9409,0.9085,0.9215,288038.0],["1984-08-15",0.9215,0.9215,0.902,0.915,77931.0],["1984-08-16",0.9085,0.9085,0.902,0.902,27505.0],["1984-08-17",0.902,0.9215,0.8955,0.9215,103908.0],["1984-08-20",0.9215,0.9215,0.9085,0.9085,12224.0],["1984-08-21",0.9085,0.9604,0.9085,0.9344,369789.0],["1984-08-22",0.9344,0.9344,0.9215,0.9344,43550.0],["1984-08-23",0.9344,0.9604,0.9344,0.9539,84043.0],["1984-08-24",0.9539,0.9604,0.9539,0.9539,28269.0],["1984-08-27",0.9474,0.9474,0.9474,0.9474,90919.0],["1984-08-28",0.9539,0.9669,0.9539,0.9539,94739.0],["1984-08-29",0.9539,0.9539,0.9474,0.9474,22921.0],["1984-08-30",0.9474,0.9669,0.9409,0.9604,291094.0],["1984-08-31",0.9604,0.9734,0.9409,0.9409,125300.0],["1984-09-04",0.9344,0.9344,0.9344,0.9344,58830.0],["1984-09-05",0.9344,0.9409,0.915,0.915,265117.0],["1984-09-06",0.915,0.9344,0.9085,0.9215,244488.0],["1984-09-07",0.9215,0.9409,0.9215,0.9344,211635.0],["1984-09-10",0.9344,0.9474,0.9344,0.9409,174962.0],["1984-09-11",0.9409,0.9474,0.9409,0.9474,39729.0],["1984-09-12",0.9474,0.9474,0.9279,0.9279,422507.0],["1984-09-13",0.9279,0.9344,0.9215,0.9279,50426.0],["1984-09-14",0.9344,0.9474,0.9344,0.9409,21393.0],["1984-09-17",0.9409,0.9474,0.9344,0.9474,129120.0],["1984-09-18",0.9474,0.9539,0.9474,0.9474,45078.0],["1984-09-19",0.9474,0.9474,0.915,0.9215,938988.0],["1984-09-20",0.9215,0.9344,0.9215,0.9215,797644.0],["1984-09-21",0.9215,0.9279,0.9215,0.9215,84807.0],["1984-09-24",0.9215,0.9539,0.9215,0.9409,145929.0],["1984-09-25",0.9344,0.9344,0.9344,0.9344,40493.0],["1984-09-26",0.9344,0.9604,0.9344,0.9604,644074.0],["1984-09-27",0.9604,0.9669,0.9539,0.9669,84807.0],["1984-09-28",0.9669,0.9669,0.9604,0.9604,12224.0],["1984-10-01",0.9604,0.9669,0.9539,0.9539,28269.0],["1984-10-02",0.9539,0.9604,0.9539,0.9539,627266.0],["1984-10-03",0.9539,0.9539,0.9474,0.9539,133705.0],["1984-10-04",0.9539,0.9799,0.9474,0.9669,631086.0],["1984-10-05",0.9604,0.9604,0.9604,0.9604,23685.0],["1984-10-08",0.9604,0.9604,0.9539,0.9604,72583.0],["1984-10-09",0.9669,0.9735,0.9669,0.9669,276578.0],["1984-10-10",0.9669,0.98,0.9669,0.9735,161210.0],["1984-10-11",0.9735,0.98,0.9669,0.9669,25213.0],["1984-10-12",0.9669,0.98,0.9539,0.9539,31325.0],["1984-10-15",0.9539,0.9539,0.9539,0.9539,29033.0],["1984-10-16",0.9539,0.9735,0.9539,0.9604,48134.0],["1984-10-17",0.9604,0.9669,0.9473,0.9473,1100962.0],["1984-10-18",0.9473,0.9473,0.9408,0.9408,488213.0],["1984-10-19",0.9539,0.9669,0.9539,0.9539,50426.0],["1984-10-22",0.9539,0.9604,0.9539,0.9539,28269.0],["1984-10-23",0.9539,0.9604,0.9539,0.9539,55010.0],["1984-10-24",0.9539,0.9604,0.9539,0.9539,55774.0],["1984-10-25",0.9539,0.9669,0.9539,0.9669,527942.0],["1984-10-26",0.9539,0.9539,0.9473,0.9473,385833.0],["1984-10-29",0.9473,0.9473,0.9408,0.9408,92447.0],["1984-10-30",0.9408,0.9604,0.9408,0.9473,77167.0],["1984-10-31",0.9473,0.9473,0.9277,0.9277,32089.0],["1984-11-01",0.9212,0.9212,0.8885,0.9016,74875.0],["1984-11-02",0.9016,0.9212,0.8951,0.9147,55010.0],["1984-11-05",0.9147,0.9147,0.9147,0.9147,10696.0],["1984-11-06",0.9147,0.9277,0.9147,0.9147,48134.0],["1984-11-07",0.9147,0.9212,0.9147,0.9147,59594.0],["1984-11-08",0.9147,0.9212,0.9147,0.9147,77931.0],["1984-11-09",0.9147,0.9277,0.9147,0.9212,59594.0],["1984-11-12",0.9212,0.9212,0.9212,0.9212,21393.0],["1984-11-13",0.9147,0.9147,0.9147,0.9147,13752.0],["1984-11-14",0.9147,0.9277,0.9147,0.9277,67998.0],["1984-11-15",0.9277,0.9343,0.9147,0.9212,85571.0],["1984-11-16",0.9212,0.9277,0.8951,0.8951,226916.0],["1984-11-19",0.8951,0.9016,0.8951,0.8951,11460.0],["1984-11-20",0.8951,0.8951,0.8755,0.8755,58066.0],["1984-11-21",0.8755,0.882,0.8689,0.882,104672.0],["1984-11-23",0.882,0.9016,0.882,0.9016,174962.0],["1984-11-26",0.9016,0.9147,0.9016,0.9016,100851.0],["1984-11-27",0.9016,0.9147,0.9016,0.9016,74875.0],["1984-11-28",0.9016,0.9147,0.882,0.8885,133705.0],["1984-11-29",0.882,0.882,0.8689,0.882,225388.0],["1984-11-30",0.882,0.8951,0.882,0.8885,800700.0],["1984-12-03",0.8885,0.9016,0.882,0.8885,237612.0],["1984-12-04",0.8885,0.8885,0.8624,0.8624,194063.0],["1984-12-05",0.8624,0.8624,0.8101,0.8101,85571.0],["1984-12-06",0.8101,0.8167,0.784,0.784,77167.0],["1984-12-07",0.7775,0.7775,0.7709,0.7709,29797.0],["1984-12-10",0.7709,0.784,0.7709,0.7775,130649.0],["1984-12-11",0.7775,0.7905,0.7775,0.7775,49662.0],["1984-12-12",0.7775,0.784,0.7709,0.7775,194827.0],["1984-12-13",0.7775,0.7905,0.7775,0.7905,206287.0],["1984-12-14",0.7905,0.7971,0.7905,0.7971,87099.0],["1984-12-17",0.7971,0.8036,0.7971,0.8036,26741.0],["1984-12-18",0.8101,0.8363,0.8101,0.8363,135233.0],["1984-12-19",0.8428,0.8755,0.8428,0.8428,283454.0],["1984-12-20",0.8428,0.8559,0.8428,0.8493,55010.0],["1984-12-21",0.8493,0.8559,0.8428,0.8559,90919.0],["1984-12-24",0.8559,0.8624,0.8493,0.8624,119188.0],["1984-12-26",0.8624,0.8755,0.8559,0.8689,21393.0],["1984-12-27",0.8689,0.8689,0.8624,0.8624,24449.0],["1984-12-28",0.8624,0.882,0.8624,0.8755,35909.0],["1984-12-31",0.8755,0.8885,0.8755,0.8885,74875.0],["1985-01-02",0.8885,0.8885,0.8755,0.8755,215455.0],["1985-01-03",0.8755,0.8885,0.8755,0.8755,222332.0],["1985-01-04",0.8755,0.8885,0.8755,0.882,123772.0],["1985-01-07",0.882,0.8885,0.8559,0.8624,68762.0],["1985-01-08",0.8559,0.8559,0.8363,0.8559,286510.0],["1985-01-09",0.869,0.8756,0.869,0.869,51190.0],["1985-01-10",0.869,0.8954,0.869,0.8954,271229.0],["1985-01-11",0.8954,0.9019,0.8888,0.8888,26741.0],["1985-01-14",0.8888,0.9019,0.8822,0.9019,107728.0],["1985-01-15",0.8954,0.8954,0.8822,0.8954,1175073.0],["1985-01-16",0.8954,0.8954,0.8559,0.8559,251365.0],["1985-01-17",0.8559,0.869,0.8427,0.869,62650.0],["1985-01-18",0.8624,0.8624,0.8559,0.8559,113076.0],["1985-01-21",0.8559,0.869,0.8559,0.8559,90155.0],["1985-01-22",0.8559,0.869,0.8493,0.8493,167322.0],["1985-01-23",0.8493,0.869,0.8493,0.8624,433203.0],["1985-01-24",0.8624,0.8756,0.8624,0.8624,637962.0],["1985-01-25",0.8624,0.869,0.8427,0.8427,61886.0],["1985-01-28",0.8427,0.8493,0.8295,0.8493,204759.0],["1985-01-29",0.8493,0.8493,0.8361,0.8427,346104.0],["1985-01-30",0.8427,0.8493,0.8361,0.8427,274285.0],["1985-01-31",0.8427,0.8427,0.8361,0.8361,431675.0],["1985-02-01",0.8361,0.8361,0.8164,0.8164,318599.0],["1985-02-04",0.8164,0.8559,0.7966,0.8559,578368.0],["1985-02-05",0.8559,0.8559,0.8427,0.8427,1005459.0],["1985-02-06",0.8427,0.8493,0.8164,0.8164,74875.0],["1985-02-07",0.8164,0.8229,0.8098,0.8164,983302.0],["1985-02-08",0.8164,0.8427,0.8098,0.8427,567672.0],["1985-02-11",0.8427,0.8427,0.8361,0.8361,322419.0],["1985-02-12",0.8295,0.8295,0.8098,0.8098,141345.0],["1985-02-13",0.8164,0.8427,0.8164,0.8427,195591.0],["1985-02-14",0.8427,0.8559,0.8427,0.8493,1900134.0],["1985-02-15",0.8493,0.8493,0.8295,0.8427,326239.0],["1985-02-19",0.8427,0.8427,0.8295,0.8361,87863.0],["1985-02-20",0.8361,0.8361,0.8098,0.8098,171906.0],["1985-02-21",0.8098,0.8098,0.79,0.7966,200939.0],["1985-02-22",0.79,0.79,0.7769,0.7769,110784.0],["1985-02-25",0.7769,0.7769,0.7505,0.7571,144401.0],["1985-02-26",0.7571,0.7769,0.7571,0.7703,73347.0],["1985-02-27",0.7703,0.7834,0.7637,0.7834,595177.0],["1985-02-28",0.7834,0.7834,0.7769,0.7769,205523.0],["1985-03-01",0.7769,0.7834,0.7703,0.7769,601289.0],["1985-03-04",0.7769,0.7834,0.7769,0.7834,871754.0],["1985-03-05",0.7834,0.7834,0.7703,0.7769,46606.0],["1985-03-06",0.7769,0.7769,0.7703,0.7703,64178.0],["1985-03-07",0.7703,0.7769,0.7703,0.7769,56538.0],["1985-03-08",0.7769,0.8098,0.7769,0.7966,177254.0],["1985-03-11",0.7966,0.8032,0.7834,0.7834,266645.0],["1985-03-12",0.7834,0.7966,0.7769,0.7966,323947.0],["1985-03-13",0.7966,0.7966,0.7769,0.7834,80987.0],["1985-03-14",0.7834,0.79,0.7769,0.79,91683.0],["1985-03-15",0.79,0.79,0.7769,0.7769,44314.0],["1985-03-18",0.7769,0.7834,0.7703,0.7834,21393.0],["1985-03-19",0.7769,0.7769,0.7637,0.7637,146693.0],["1985-03-20",0.7637,0.7637,0.7505,0.7505,24449.0],["1985-03-21",0.7439,0.7439,0.7242,0.7242,72583.0],["1985-03-22",0.7242,0.7242,0.6913,0.6913,673871.0],["1985-03-25",0.6913,0.7044,0.6913,0.6913,37437.0],["1985-03-26",0.6913,0.6978,0.6583,0.6781,4400792.0],["1985-03-27",0.6847,0.7044,0.6847,0.6978,216219.0],["1985-03-28",0.6978,0.7176,0.6978,0.7176,33617.0],["1985-03-29",0.7242,0.7374,0.7242,0.7308,604345.0],["1985-04-01",0.7308,0.7308,0.7176,0.7176,193299.0],["1985-04-02",0.7176,0.7176,0.7044,0.7044,16045.0],["1985-04-03",0.6978,0.6978,0.6847,0.6978,231500.0],["1985-04-04",0.6978,0.711,0.6978,0.711,35145.0],["1985-04-08",0.711,0.7242,0.6978,0.6978,314015.0],["1985-04-09",0.7045,0.7045,0.6912,0.6978,45842.0],["1985-04-10",0.7045,0.7377,0.7045,0.7311,387361.0],["1985-04-11",0.7311,0.7444,0.7311,0.7377,58066.0],["1985-04-12",0.7377,0.7577,0.7311,0.7577,21393.0],["1985-04-15",0.7577,0.771,0.7444,0.7577,64942.0],["1985-04-16",0.7577,0.771,0.7577,0.7577,64178.0],["1985-04-17",0.7577,0.771,0.751,0.771,60358.0],["1985-04-18",0.771,0.7776,0.7577,0.7643,104672.0],["1985-04-19",0.7643,0.771,0.751,0.7577,733465.0],["1985-04-22",0.7643,0.771,0.7643,0.771,17573.0],["1985-04-23",0.7643,0.7643,0.7444,0.751,137525.0],["1985-04-24",0.751,0.7577,0.7377,0.751,103144.0],["1985-04-25",0.751,0.7643,0.7444,0.751,46606.0],["1985-04-26",0.751,0.7577,0.7444,0.7444,174198.0],["1985-04-29",0.7444,0.751,0.7444,0.7444,66470.0],["1985-04-30",0.7444,0.751,0.7311,0.7444,112312.0],["1985-05-01",0.7377,0.7377,0.7311,0.7377,3820.0],["1985-05-02",0.7377,0.751,0.7377,0.7444,139817.0],["1985-05-03",0.7377,0.7377,0.7244,0.7244,67998.0],["1985-05-06",0.7311,0.751,0.7311,0.7311,200939.0],["1985-05-07",0.7311,0.7377,0.7244,0.7377,19101.0],["1985-05-08",0.7377,0.7377,0.7244,0.7244,203995.0],["1985-05-09",0.7244,0.7311,0.7178,0.7178,271229.0],["1985-05-10",0.7178,0.7178,0.6978,0.6978,46606.0],["1985-05-13",0.6979,0.6979,0.6846,0.6912,145165.0],["1985-05-14",0.6912,0.7111,0.6912,0.6978,417922.0],["1985-05-15",0.6978,0.7178,0.6978,0.7178,63414.0],["1985-05-16",0.7178,0.7244,0.7045,0.7178,51954.0],["1985-05-17",0.7178,0.7377,0.7111,0.7377,59594.0],["1985-05-20",0.7377,0.7577,0.7244,0.7244,474460.0],["1985-05-21",0.7244,0.7377,0.7178,0.7244,45842.0],["1985-05-22",0.7244,0.7311,0.7111,0.7311,22921.0],["1985-05-23",0.7311,0.7311,0.7111,0.7111,22157.0],["1985-05-24",0.7111,0.7178,0.7111,0.7178,19101.0],["1985-05-28",0.7178,0.7244,0.7178,0.7178,95503.0],["1985-05-29",0.7178,0.7311,0.7178,0.7178,291094.0],["1985-05-30",0.7178,0.7244,0.7178,0.7244,469876.0],["1985-05-31",0.7244,0.7244,0.7111,0.7111,113840.0],["1985-06-03",0.7111,0.7311,0.7111,0.7244,16045.0],["1985-06-04",0.7178,0.7178,0.7045,0.7045,58066.0],["1985-06-05",0.7178,0.7377,0.7178,0.7311,71054.0],["1985-06-06",0.7311,0.7377,0.7311,0.7311,132177.0],["1985-06-07",0.7178,0.7178,0.7178,0.7178,16809.0],["1985-06-10",0.7178,0.7311,0.7178,0.7178,48898.0],["1985-06-11",0.7178,0.7178,0.7045,0.7178,85571.0],["1985-06-12",0.7045,0.7045,0.6912,0.6978,443899.0],["1985-06-13",0.6979,0.7045,0.6912,0.6912,191007.0],["1985-06-14",0.6912,0.6979,0.6779,0.6912,308667.0],["1985-06-17",0.6912,0.7178,0.6779,0.7178,124536.0],["1985-06-18",0.7178,0.7178,0.7111,0.7178,44314.0],["1985-06-19",0.7178,0.7444,0.7178,0.7311,106964.0],["1985-06-20",0.7311,0.7311,0.7045,0.7311,72583.0],["1985-06-21",0.7311,0.7311,0.7178,0.7178,104672.0],["1985-06-24",0.7111,0.7111,0.6978,0.7111,38201.0],["1985-06-25",0.7111,0.7311,0.7111,0.7244,28269.0],["1985-06-26",0.7178,0.7178,0.7111,0.7178,437023.0],["1985-06-27",0.7178,0.7311,0.7111,0.7178,249837.0],["1985-06-28",0.7178,0.7244,0.7178,0.7178,169614.0],["1985-07-01",0.7244,0.7377,0.7244,0.7377,220040.0],["1985-07-02",0.7377,0.7643,0.7377,0.7577,152041.0],["1985-07-03",0.7577,0.7643,0.751,0.751,22157.0],["1985-07-05",0.751,0.771,0.751,0.7643,77167.0],["1985-07-08",0.7643,0.7776,0.7643,0.7643,54246.0],["1985-07-09",0.771,0.7911,0.7643,0.7844,138289.0],["1985-07-10",0.7911,0.8112,0.7911,0.8112,98559.0],["1985-07-11",0.8112,0.8112,0.7978,0.8112,41257.0],["1985-07-12",0.8112,0.8582,0.8045,0.8582,169614.0],["1985-07-15",0.8582,0.8582,0.8314,0.8381,70290.0],["1985-07-16",0.8314,0.8314,0.8112,0.8247,66470.0],["1985-07-17",0.8179,0.8179,0.8045,0.8045,45078.0],["1985-07-18",0.7978,0.7978,0.7777,0.7844,126064.0],["1985-07-19",0.7777,0.7777,0.7509,0.7777,855710.0],["1985-07-22",0.7777,0.7777,0.771,0.7777,123008.0],["1985-07-23",0.7777,0.7777,0.7509,0.771,534054.0],["1985-07-24",0.771,0.7844,0.771,0.7844,110020.0],["1985-07-25",0.7844,0.7978,0.771,0.771,308667.0],["1985-07-26",0.7643,0.7643,0.7509,0.7509,103144.0],["1985-07-29",0.7509,0.7576,0.7509,0.7509,540931.0],["1985-07-30",0.7442,0.7442,0.7241,0.7375,1313361.0],["1985-07-31",0.7442,0.771,0.7442,0.7576,48134.0],["1985-08-01",0.7643,0.771,0.7643,0.7643,55774.0],["1985-08-02",0.7643,0.771,0.7509,0.7643,249837.0],["1985-08-05",0.7643,0.771,0.7576,0.771,119188.0],["1985-08-06",0.771,0.7777,0.7576,0.7576,35909.0],["1985-08-07",0.7576,0.771,0.7576,0.771,107728.0],["1985-08-08",0.771,0.8045,0.7643,0.7911,963437.0],["1985-08-09",0.7911,0.7978,0.7911,0.7978,49662.0],["1985-08-12",0.7978,0.7978,0.7844,0.7911,242196.0],["1985-08-13",0.7911,0.7978,0.7844,0.7844,158153.0],["1985-08-14",0.7844,0.7911,0.771,0.771,42021.0],["1985-08-15",0.771,0.7777,0.771,0.771,903843.0],["1985-08-16",0.771,0.7777,0.771,0.771,38965.0],["1985-08-19",0.771,0.7777,0.771,0.7777,29797.0],["1985-08-20",0.7777,0.7844,0.7643,0.7643,763262.0],["1985-08-21",0.7643,0.7643,0.7576,0.7576,234556.0],["1985-08-22",0.7576,0.7643,0.7576,0.7576,508078.0],["1985-08-23",0.7576,0.7643,0.7576,0.7643,59594.0],["1985-08-26",0.7643,0.7643,0.7576,0.7576,812160.0],["1985-08-27",0.7576,0.7643,0.7576,0.7576,13752.0],["1985-08-28",0.7509,0.7509,0.7375,0.7509,703668.0],["1985-08-29",0.7442,0.7442,0.7375,0.7375,107728.0],["1985-08-30",0.7375,0.7442,0.7375,0.7375,143637.0],["1985-09-03",0.7375,0.7375,0.7241,0.7375,66470.0],["1985-09-04",0.7308,0.7308,0.7107,0.7174,482865.0],["1985-09-05",0.7174,0.7241,0.7107,0.7241,40493.0],["1985-09-06",0.7241,0.7308,0.7241,0.7241,398822.0],["1985-09-09",0.7241,0.7375,0.7174,0.7174,102380.0],["1985-09-10",0.7174,0.7241,0.7174,0.7174,71818.0],["1985-09-11",0.7174,0.7241,0.6973,0.6973,1165904.0],["1985-09-12",0.6973,0.704,0.6973,0.6973,52718.0],["1985-09-13",0.6973,0.6973,0.6839,0.6973,154333.0],["1985-09-16",0.6973,0.704,0.6906,0.6973,14517.0],["1985-09-17",0.6973,0.704,0.6839,0.6906,203995.0],["1985-09-18",0.6906,0.6906,0.6839,0.6839,51190.0],["1985-09-19",0.6839,0.6973,0.6704,0.6973,1769485.0],["1985-09-20",0.6973,0.704,0.6973,0.6973,285746.0],["1985-09-23",0.704,0.7107,0.704,0.704,252893.0],["1985-09-24",0.7107,0.7174,0.7107,0.7107,29033.0],["1985-09-25",0.7107,0.7241,0.6973,0.704,210107.0],["1985-09-26",0.704,0.7107,0.6906,0.6973,78695.0],["1985-09-30",0.6906,0.6906,0.6839,0.6839,38965.0],["1985-10-01",0.6839,0.6839,0.6772,0.6839,55774.0],["1985-10-02",0.6839,0.6839,0.6704,0.6772,740342.0],["1985-10-03",0.6772,0.6772,0.6704,0.6704,38201.0],["1985-10-04",0.6772,0.6973,0.6772,0.6973,110020.0],["1985-10-07",0.6973,0.6973,0.6906,0.6973,34381.0],["1985-10-08",0.704,0.704,0.6905,0.6973,75639.0],["1985-10-09",0.6973,0.7176,0.6973,0.7108,67234.0],["1985-10-10",0.7108,0.7108,0.6973,0.704,233792.0],["1985-10-11",0.6973,0.6973,0.6905,0.6973,16809.0],["1985-10-14",0.6973,0.704,0.6905,0.6973,54246.0],["1985-10-15",0.6973,0.704,0.6905,0.704,112312.0],["1985-10-16",0.704,0.704,0.6973,0.704,26741.0],["1985-10-17",0.704,0.704,0.6905,0.704,70290.0],["1985-10-18",0.704,0.7108,0.6973,0.7108,143637.0],["1985-10-21",0.7108,0.7108,0.6973,0.7108,27505.0],["1985-10-22",0.7108,0.7311,0.704,0.704,82515.0],["1985-10-23",0.7108,0.7311,0.7108,0.7176,63414.0],["1985-10-24",0.7176,0.7311,0.6973,0.7311,90155.0],["1985-10-25",0.7243,0.7243,0.704,0.7108,117660.0],["1985-10-28",0.7108,0.7108,0.6973,0.704,64178.0],["1985-10-29",0.704,0.7108,0.6973,0.704,50426.0],["1985-10-30",0.704,0.704,0.6905,0.704,51190.0],["1985-10-31",0.704,0.7108,0.6905,0.7108,379721.0],["1985-11-01",0.7108,0.7379,0.7108,0.7311,271993.0],["1985-11-04",0.7311,0.7447,0.7311,0.7447,74111.0],["1985-11-05",0.7514,0.7717,0.7514,0.7582,58066.0],["1985-11-06",0.7514,0.7514,0.7311,0.7379,96267.0],["1985-11-07",0.7311,0.7311,0.7108,0.7243,159682.0],["1985-11-08",0.7243,0.7447,0.7176,0.7447,246781.0],["1985-11-11",0.7447,0.7582,0.7311,0.7447,144401.0],["1985-11-12",0.7447,0.7582,0.7311,0.7379,95503.0],["1985-11-13",0.7379,0.7447,0.7243,0.7243,46606.0],["1985-11-14",0.7243,0.7379,0.7243,0.7379,84807.0],["1985-11-15",0.7379,0.7447,0.7311,0.7447,86335.0],["1985-11-18",0.7447,0.7447,0.7243,0.7447,49662.0],["1985-11-19",0.7447,0.7447,0.7311,0.7379,47370.0],["1985-11-20",0.7311,0.7311,0.7176,0.7176,71054.0],["1985-11-21",0.7176,0.7379,0.7176,0.7379,202467.0],["1985-11-22",0.7379,0.7447,0.7311,0.7447,71054.0],["1985-11-25",0.7447,0.7514,0.7379,0.7514,50426.0],["1985-11-26",0.7514,0.7514,0.7311,0.7311,61122.0],["1985-11-27",0.7311,0.7514,0.7311,0.7447,668523.0],["1985-11-29",0.7582,0.7717,0.7582,0.7582,71054.0],["1985-12-02",0.7582,0.7785,0.7582,0.765,64942.0],["1985-12-03",0.765,0.792,0.7514,0.792,311723.0],["1985-12-04",0.792,0.8259,0.792,0.8259,236084.0],["1985-12-05",0.8394,0.8936,0.8394,0.8665,1192645.0],["1985-12-06",0.8665,0.8665,0.853,0.8597,167322.0],["1985-12-09",0.8597,0.8665,0.853,0.8597,70290.0],["1985-12-10",0.8597,0.8665,0.853,0.8597,87099.0],["1985-12-11",0.8597,0.8665,0.8462,0.8665,272757.0],["1985-12-12",0.8665,0.8936,0.8665,0.8733,734993.0],["1985-12-13",0.8733,0.88,0.8665,0.88,565380.0],["1985-12-16",0.88,0.88,0.8597,0.8597,160446.0],["1985-12-17",0.8597,0.8665,0.853,0.853,142109.0],["1985-12-18",0.853,0.853,0.8191,0.8191,200939.0],["1985-12-19",0.8191,0.8327,0.8123,0.8191,100087.0],["1985-12-20",0.8191,0.8259,0.7988,0.8259,286510.0],["1985-12-23",0.8191,0.8191,0.8123,0.8123,176490.0],["1985-12-24",0.8123,0.8259,0.8056,0.8259,45078.0],["1985-12-26",0.8259,0.8327,0.8191,0.8259,24449.0],["1985-12-27",0.8259,0.8259,0.792,0.792,212399.0],["1985-12-30",0.792,0.8259,0.7853,0.8259,212399.0],["1985-12-31",0.8259,0.8327,0.8123,0.8259,144401.0],["1986-01-02",0.8327,0.8394,0.8327,0.8327,100087.0],["1986-01-03",0.8327,0.8462,0.8259,0.8394,129884.0],["1986-01-06",0.8327,0.8327,0.8259,0.8327,100087.0],["1986-01-07",0.8327,0.8394,0.8259,0.8259,207815.0],["1986-01-08",0.8259,0.853,0.8259,0.8394,70290.0],["1986-01-09",0.8326,0.8326,0.8053,0.8121,537875.0],["1986-01-10",0.8121,0.8394,0.8053,0.8258,196355.0],["1986-01-13",0.8258,0.8531,0.8258,0.8463,174198.0],["1986-01-14",0.8531,0.8872,0.8531,0.8872,430147.0],["1986-01-15",0.8872,0.9077,0.8872,0.9077,178782.0],["1986-01-16",0.9077,0.9145,0.894,0.894,1532637.0],["1986-01-17",0.894,0.9145,0.894,0.9145,323947.0],["1986-01-20",0.9077,0.9077,0.894,0.9008,40493.0],["1986-01-21",0.9009,0.9213,0.894,0.9145,1216330.0],["1986-01-22",0.9145,0.9418,0.9077,0.935,197883.0],["1986-01-23",0.9281,0.9281,0.9145,0.9281,312487.0],["1986-01-24",0.9281,0.9281,0.9213,0.9213,80987.0],["1986-01-27",0.9213,0.9281,0.8872,0.9008,239904.0],["1986-01-28",0.9009,0.9009,0.8804,0.8872,50426.0],["1986-01-29",0.8872,0.9145,0.8804,0.8804,318599.0],["1986-01-30",0.8804,0.8872,0.8667,0.8804,498909.0],["1986-01-31",0.8804,0.894,0.8804,0.8872,170378.0],["1986-02-03",0.8872,0.9077,0.8804,0.9077,254421.0],["1986-02-04",0.9077,0.9281,0.894,0.9008,272757.0],["1986-02-05",0.9009,0.9213,0.9009,0.9145,285746.0],["1986-02-06",0.9145,0.9145,0.894,0.894,487449.0],["1986-02-07",0.894,0.9077,0.8872,0.9008,151277.0],["1986-02-10",0.9009,0.9145,0.894,0.9145,448483.0],["1986-02-11",0.9145,0.9145,0.9077,0.9145,90155.0],["1986-02-12",0.9145,0.9213,0.9145,0.9145,14517.0],["1986-02-13",0.9145,0.9145,0.8736,0.8736,616569.0],["1986-02-14",0.8736,0.8804,0.8736,0.8736,492033.0],["1986-02-18",0.8736,0.8736,0.8531,0.8531,1536457.0],["1986-02-19",0.8531,0.8667,0.8531,0.8667,219276.0],["1986-02-20",0.8667,0.8736,0.8667,0.8736,343048.0],["1986-02-21",0.8736,0.9008,0.8736,0.894,511898.0],["1986-02-24",0.894,0.894,0.8736,0.8804,384305.0],["1986-02-25",0.8804,0.8804,0.8736,0.8736,339228.0],["1986-02-26",0.8736,0.8872,0.8736,0.8804,52718.0],["1986-02-27",0.894,0.9213,0.894,0.9213,527942.0],["1986-02-28",0.9281,0.9554,0.9281,0.935,1205634.0],["1986-03-03",0.935,0.9554,0.935,0.935,315543.0],["1986-03-04",0.935,0.935,0.9145,0.935,590592.0],["1986-03-05",0.935,0.9418,0.9281,0.935,208579.0],["1986-03-06",0.935,0.9418,0.9281,0.935,270465.0],["1986-03-07",0.935,0.9554,0.9281,0.935,1726700.0],["1986-03-10",0.935,0.9554,0.9281,0.9554,259769.0],["1986-03-11",0.9554,0.9827,0.9486,0.9827,1112422.0],["1986-03-12",0.9827,0.9827,0.935,0.9554,663175.0],["1986-03-13",0.9554,0.9691,0.9486,0.9486,204759.0],["1986-03-14",0.9486,0.9554,0.9418,0.9486,132941.0],["1986-03-17",0.9486,0.9623,0.9418,0.9623,955033.0],["1986-03-18",0.9623,0.9964,0.9554,0.9896,933640.0],["1986-03-19",0.9896,0.9964,0.9827,0.9896,738050.0],["1986-03-20",0.9964,1.0169,0.9964,1.0169,803756.0],["1986-03-21",1.0169,1.0646,1.0169,1.0646,307903.0],["1986-03-24",1.0646,1.0646,1.0373,1.0442,175726.0],["1986-03-25",1.0442,1.0646,1.0442,1.0646,124536.0],["1986-03-26",1.0646,1.0646,1.051,1.051,485921.0],["1986-03-27",1.051,1.0646,1.051,1.0646,138289.0],["1986-03-31",1.0646,1.0646,1.0373,1.0373,451540.0],["1986-04-01",1.0373,1.0373,1.0169,1.0237,109256.0],["1986-04-02",1.0237,1.0373,1.0169,1.0373,158153.0],["1986-04-03",1.0373,1.051,1.0237,1.0442,340756.0],["1986-04-04",1.0442,1.0578,1.0237,1.0237,327767.0],["1986-04-07",1.0237,1.0373,1.0237,1.0237,101616.0],["1986-04-08",1.0237,1.0373,1.0169,1.0305,142109.0],["1986-04-09",1.0374,1.0374,1.0305,1.0305,29797.0],["1986-04-10",1.0305,1.0443,1.0236,1.0305,352980.0],["1986-04-11",1.0305,1.0443,1.0236,1.0443,500437.0],["1986-04-14",1.0443,1.0649,1.0443,1.0649,207815.0],["1986-04-15",1.0649,1.0717,1.058,1.0717,304083.0],["1986-04-16",1.0717,1.0992,1.0717,1.0923,913012.0],["1986-04-17",1.0855,1.0855,1.0717,1.0855,405698.0],["1986-04-18",1.0855,1.0923,1.0786,1.0855,359092.0],["1986-04-21",1.0855,1.0855,1.0786,1.0786,97031.0],["1986-04-22",1.0786,1.0923,1.0717,1.0717,100851.0],["1986-04-23",1.0717,1.0717,1.058,1.058,244488.0],["1986-04-24",1.058,1.0649,1.0511,1.058,841957.0],["1986-04-25",1.058,1.0717,1.0511,1.058,151277.0],["1986-04-28",1.0649,1.0717,1.0649,1.0649,62650.0],["1986-04-29",1.0649,1.0786,1.0649,1.0717,156625.0],["1986-04-30",1.0717,1.0717,1.0649,1.0649,214691.0],["1986-05-01",1.058,1.058,1.0443,1.0443,74111.0],["1986-05-02",1.0443,1.0717,1.0374,1.0649,977954.0],["1986-05-05",1.0649,1.0717,1.058,1.0649,58830.0],["1986-05-06",1.058,1.058,1.058,1.058,56538.0],["1986-05-07",1.058,1.0717,1.058,1.0717,427091.0],["1986-05-08",1.0717,1.0855,1.0649,1.0717,144401.0],["1986-05-09",1.0717,1.0992,1.0717,1.0855,181074.0],["1986-05-12",1.0855,1.0855,1.0786,1.0786,135997.0],["1986-05-13",1.0717,1.0717,1.058,1.058,685332.0],["1986-05-14",1.0511,1.0511,1.0374,1.0374,655535.0],["1986-05-15",1.0374,1.0443,1.0305,1.0305,354508.0],["1986-05-16",1.0305,1.0443,1.0305,1.0374,187186.0],["1986-05-19",1.0374,1.0511,1.0374,1.0374,227680.0],["1986-05-20",1.0374,1.0717,1.0374,1.0649,784655.0],["1986-05-21",1.0649,1.0786,1.058,1.058,917596.0],["1986-05-22",1.058,1.0649,1.0443,1.0443,168086.0],["1986-05-23",1.0443,1.058,1.0305,1.0305,762498.0],["1986-05-27",1.0305,1.0443,1.0168,1.0443,611985.0],["1986-05-28",1.0443,1.0511,1.0374,1.0443,911483.0],["1986-05-29",1.0443,1.0511,1.0443,1.0443,101616.0],["1986-05-30",1.0443,1.0649,1.0374,1.058,201703.0],["1986-06-02",1.058,1.0649,1.0443,1.0443,338464.0],["1986-06-03",1.0443,1.0511,1.0236,1.0305,164266.0],["1986-06-04",1.0305,1.0305,1.0236,1.0236,36673.0],["1986-06-05",1.0236,1.0305,1.0168,1.0168,296442.0],["1986-06-06",1.0168,1.0236,1.0099,1.0168,125300.0],["1986-06-09",1.0168,1.0305,1.003,1.003,293386.0],["1986-06-10",1.003,1.003,0.9824,0.9893,201703.0],["1986-06-11",0.9893,0.9893,0.9824,0.9824,121480.0],["1986-06-12",0.9893,1.0099,0.9893,0.9962,257477.0],["1986-06-13",0.9962,1.0374,0.9962,1.0099,344576.0],["1986-06-16",1.0099,1.0305,1.0099,1.0305,74875.0],["1986-06-17",1.0305,1.0374,1.003,1.0168,480573.0],["1986-06-18",1.0168,1.0305,0.9893,0.9893,161974.0],["1986-06-19",0.9962,1.003,0.9962,0.9962,159682.0],["1986-06-20",0.9962,1.0305,0.9962,0.9962,255185.0],["1986-06-23",0.9962,0.9962,0.9893,0.9962,53482.0],["1986-06-24",0.9962,0.9962,0.9893,0.9893,266645.0],["1986-06-25",0.9893,1.003,0.9893,1.003,303318.0],["1986-06-26",1.003,1.003,0.9962,1.003,201703.0],["1986-06-27",1.003,1.0099,0.9962,1.003,484393.0],["1986-06-30",1.003,1.003,0.9756,0.9893,1213274.0],["1986-07-01",0.9962,1.0099,0.9962,0.9962,110784.0],["1986-07-02",0.9962,1.0236,0.9962,1.003,102380.0],["1986-07-03",1.003,1.0099,0.9893,1.003,102380.0],["1986-07-07",1.003,1.003,1.003,1.003,161974.0],["1986-07-08",0.9962,0.9962,0.9893,0.9893,171906.0],["1986-07-09",0.9962,1.0101,0.9962,0.9962,420979.0],["1986-07-10",0.9962,1.0031,0.9962,0.9962,132177.0],["1986-07-11",0.9962,1.0031,0.9755,0.9755,1603691.0],["1986-07-14",0.9755,0.9755,0.934,0.934,243724.0],["1986-07-15",0.927,0.927,0.8924,0.9063,2385290.0],["1986-07-16",0.9063,0.9201,0.8855,0.8855,661647.0],["1986-07-17",0.8855,0.8924,0.8786,0.8786,560031.0],["1986-07-18",0.8786,0.8855,0.8579,0.8579,561559.0],["1986-07-21",0.8509,0.8509,0.844,0.844,97031.0],["1986-07-22",0.844,0.8509,0.8163,0.8302,741106.0],["1986-07-23",0.8302,0.844,0.8233,0.8302,418686.0],["1986-07-24",0.8302,0.844,0.8025,0.8094,237612.0],["1986-07-25",0.8094,0.8163,0.7887,0.7887,725061.0],["1986-07-28",0.7887,0.7887,0.7472,0.7472,210107.0],["1986-07-29",0.7472,0.7541,0.7333,0.7472,255949.0],["1986-07-30",0.761,0.7956,0.761,0.7956,1289677.0],["1986-07-31",0.7956,0.7956,0.7818,0.7956,130649.0],["1986-08-01",0.7956,0.8025,0.7818,0.7818,340756.0],["1986-08-04",0.7956,0.8163,0.7956,0.8025,125300.0],["1986-08-05",0.8025,0.8163,0.7956,0.8025,307139.0],["1986-08-06",0.8025,0.8094,0.7887,0.7956,850361.0],["1986-08-07",0.7956,0.8025,0.7887,0.7956,32089.0],["1986-08-08",0.8025,0.8163,0.8025,0.8025,222332.0],["1986-08-11",0.8025,0.8025,0.7818,0.7956,78695.0],["1986-08-12",0.7956,0.8025,0.7956,0.8025,438551.0],["1986-08-13",0.8025,0.8233,0.8025,0.8233,234556.0],["1986-08-14",0.8233,0.8302,0.8233,0.8233,231500.0],["1986-08-15",0.8233,0.8302,0.8233,0.8233,58830.0],["1986-08-18",0.8233,0.8371,0.8233,0.8371,215455.0],["1986-08-19",0.8371,0.8786,0.8302,0.8786,526414.0],["1986-08-20",0.8855,0.9063,0.8855,0.9063,106200.0],["1986-08-21",0.9063,0.9132,0.8994,0.9063,78695.0],["1986-08-22",0.9616,0.9893,0.9616,0.9893,514190.0],["1986-08-25",0.9824,0.9824,0.9547,0.9547,1691554.0],["1986-08-26",0.9547,0.9893,0.9547,0.9755,540167.0],["1986-08-27",0.9755,0.9893,0.9755,0.9824,616569.0],["1986-08-28",0.9824,1.0031,0.9685,0.9962,1142219.0],["1986-08-29",0.9962,1.017,0.9893,0.9962,346868.0],["1986-09-02",0.9824,0.9824,0.9616,0.9616,302554.0],["1986-09-03",0.9616,0.9616,0.9409,0.9478,596705.0],["1986-09-04",0.9478,0.9962,0.9409,0.9962,688388.0],["1986-09-05",0.9962,0.9962,0.9755,0.9824,219276.0],["1986-09-08",0.9824,0.9893,0.9755,0.9824,243724.0],["1986-09-09",0.9824,0.9893,0.9755,0.9824,242196.0],["1986-09-10",0.9685,0.9685,0.9547,0.9685,61886.0],["1986-09-11",0.9685,0.9685,0.934,0.934,365969.0],["1986-09-12",0.927,0.927,0.8994,0.8994,158917.0],["1986-09-15",0.8994,0.9201,0.8924,0.8924,152041.0],["1986-09-16",0.8924,0.9063,0.8786,0.9063,387361.0],["1986-09-17",0.9063,0.927,0.8924,0.9132,287274.0],["1986-09-18",0.9063,0.9063,0.8855,0.8855,114604.0],["1986-09-19",0.8855,0.8924,0.8717,0.8717,220804.0],["1986-09-22",0.8717,0.8994,0.8717,0.8924,36673.0],["1986-09-23",0.8924,0.8994,0.8855,0.8924,48134.0],["1986-09-24",0.8924,0.9201,0.8924,0.9201,132941.0],["1986-09-25",0.9201,0.927,0.9063,0.9132,303318.0],["1986-09-26",0.9063,0.9063,0.9063,0.9063,16045.0],["1986-09-29",0.9063,0.9132,0.8994,0.9063,165030.0],["1986-09-30",0.9063,0.9201,0.8994,0.8994,82515.0],["1986-10-01",0.9063,0.927,0.9063,0.927,453832.0],["1986-10-02",0.927,0.9478,0.9132,0.934,1157500.0],["1986-10-03",0.934,0.9409,0.927,0.927,43550.0],["1986-10-06",0.927,0.934,0.9201,0.927,275050.0],["1986-10-07",0.927,0.934,0.9201,0.927,151277.0],["1986-10-08",0.9201,0.9201,0.9061,0.9131,80987.0],["1986-10-09",0.9131,0.9201,0.9061,0.9131,33617.0],["1986-10-10",0.9131,0.927,0.9131,0.9131,257477.0],["1986-10-13",0.9131,0.9201,0.9131,0.9201,40493.0],["1986-10-14",0.9201,0.9201,0.8782,0.8922,799936.0],["1986-10-15",0.8922,0.8922,0.8782,0.8922,43550.0],["1986-10-16",0.8922,0.8922,0.8504,0.8713,2721462.0],["1986-10-17",0.8713,0.8852,0.8643,0.8782,195591.0],["1986-10-20",0.8782,0.8922,0.8713,0.8782,211635.0],["1986-10-21",0.8782,0.8922,0.8782,0.8922,69526.0],["1986-10-22",0.8922,0.8922,0.8782,0.8852,110020.0],["1986-10-23",0.8852,0.8922,0.8782,0.8852,890091.0],["1986-10-24",0.8852,0.8922,0.8782,0.8782,911483.0],["1986-10-27",0.8852,0.8992,0.8852,0.8922,29033.0],["1986-10-28",0.8922,0.9131,0.8922,0.9061,356800.0],["1986-10-29",0.9061,0.927,0.9061,0.927,796880.0],["1986-10-30",0.934,0.9479,0.934,0.934,423271.0],["1986-10-31",0.934,0.9549,0.934,0.9479,94739.0],["1986-11-03",0.9479,0.9619,0.9479,0.9479,74875.0],["1986-11-04",0.9479,0.9549,0.941,0.9479,64178.0],["1986-11-05",0.9479,0.9479,0.941,0.9479,64178.0],["1986-11-06",0.9479,0.9549,0.941,0.9479,459944.0],["1986-11-07",0.9479,0.9758,0.9479,0.9758,133705.0],["1986-11-10",0.9758,0.9898,0.9689,0.9898,119952.0],["1986-11-11",0.9967,1.0246,0.9967,1.0246,128356.0],["1986-11-12",1.0246,1.0316,0.9967,1.0037,520302.0],["1986-11-13",1.0037,1.0037,0.9758,0.9758,103908.0],["1986-11-14",0.9758,0.9967,0.9689,0.9828,181074.0],["1986-11-17",0.9758,0.9758,0.9689,0.9758,161974.0],["1986-11-18",0.9758,0.9828,0.941,0.9479,152041.0],["1986-11-19",0.9479,0.9479,0.927,0.934,144401.0],["1986-11-20",0.934,0.941,0.934,0.941,214691.0],["1986-11-21",0.941,0.9549,0.934,0.9549,157389.0],["1986-11-24",0.9549,0.9689,0.9479,0.9549,488977.0],["1986-11-25",0.9549,0.9549,0.941,0.9549,64942.0],["1986-11-26",0.9549,0.9549,0.927,0.9479,1366843.0],["1986-11-28",0.9479,0.9479,0.934,0.9479,89391.0],["1986-12-01",0.9479,0.9549,0.927,0.927,809868.0],["1986-12-02",0.927,0.9549,0.927,0.9479,623446.0],["1986-12-03",0.9479,0.9549,0.9479,0.9549,553155.0],["1986-12-04",0.9479,0.9479,0.934,0.941,106964.0],["1986-12-05",0.941,0.941,0.927,0.941,91683.0],["1986-12-08",0.927,0.927,0.8992,0.9061,145165.0],["1986-12-09",0.9061,0.9061,0.8852,0.8992,145929.0],["1986-12-10",0.8992,0.927,0.8922,0.927,1671690.0],["1986-12-11",0.927,0.934,0.9201,0.9201,851889.0],["1986-12-12",0.9201,0.9201,0.9131,0.9201,457652.0],["1986-12-15",0.9201,0.927,0.9201,0.927,89391.0],["1986-12-16",0.927,0.927,0.9201,0.927,159682.0],["1986-12-17",0.934,0.941,0.934,0.934,357564.0],["1986-12-18",0.934,0.941,0.934,0.934,77931.0],["1986-12-19",0.934,0.9619,0.934,0.9619,275050.0],["1986-12-22",0.9619,0.9619,0.934,0.9479,275814.0],["1986-12-23",0.9479,0.9479,0.934,0.934,119952.0],["1986-12-24",0.934,0.9549,0.934,0.9479,48134.0],["1986-12-26",0.9479,0.9479,0.934,0.9479,20629.0],["1986-12-29",0.941,0.941,0.927,0.927,65706.0],["1986-12-30",0.927,0.941,0.9201,0.941,133705.0],["1986-12-31",0.934,0.934,0.927,0.927,113076.0],["1987-01-02",0.927,0.9479,0.927,0.941,165030.0],["1987-01-05",0.941,0.9619,0.934,0.9619,185658.0],["1987-01-06",0.9619,0.9689,0.9619,0.9619,524886.0],["1987-01-07",0.9619,0.9898,0.9619,0.9898,226916.0],["1987-01-08",0.9898,1.0525,0.9828,1.0386,756386.0],["1987-01-09",1.0456,1.0526,1.0245,1.0315,308667.0],["1987-01-12",1.0315,1.0526,1.0175,1.0386,345340.0],["1987-01-13",1.0386,1.0456,1.0175,1.0456,258241.0],["1987-01-14",1.0456,1.0807,1.0386,1.0807,2392931.0],["1987-01-15",1.0807,1.1508,1.0596,1.1508,868698.0],["1987-01-16",1.1438,1.1438,1.1017,1.1157,2044535.0],["1987-01-19",1.1157,1.1298,1.1157,1.1228,185658.0],["1987-01-20",1.1228,1.1438,1.1087,1.1157,2210328.0],["1987-01-21",1.0947,1.0947,1.0736,1.0877,1768721.0],["1987-01-22",1.0877,1.1017,1.0807,1.0947,165794.0],["1987-01-23",1.1087,1.1368,1.1087,1.1228,932112.0],["1987-01-26",1.1228,1.1228,1.1087,1.1087,938224.0],["1987-01-27",1.1157,1.1508,1.1157,1.1438,687624.0],["1987-01-28",1.1438,1.1649,1.1368,1.1579,294150.0],["1987-01-29",1.1578,1.1578,1.1298,1.1368,351452.0],["1987-01-30",1.1298,1.1298,1.1157,1.1228,141345.0],["1987-02-02",1.1228,1.1298,1.1157,1.1157,123008.0],["1987-02-03",1.1157,1.1438,1.1157,1.1298,259005.0],["1987-02-04",1.1298,1.1929,1.1298,1.1929,280398.0],["1987-02-05",1.1929,1.2982,1.1929,1.2771,508842.0],["1987-02-06",1.2912,1.3333,1.2912,1.2912,1353855.0],["1987-02-09",1.2912,1.3052,1.2701,1.2701,731173.0],["1987-02-10",1.2701,1.2701,1.2,1.221,782363.0],["1987-02-11",1.221,1.235,1.214,1.235,495853.0],["1987-02-12",1.235,1.2491,1.228,1.2491,154333.0],["1987-02-13",1.3192,1.3543,1.3192,1.3403,3163833.0],["1987-02-17",1.3403,1.3543,1.3192,1.3543,545515.0],["1987-02-18",1.3543,1.3824,1.3333,1.3614,574548.0],["1987-02-19",1.3614,1.4035,1.3614,1.3894,549335.0],["1987-02-20",1.3894,1.3964,1.3684,1.3824,350688.0],["1987-02-23",1.3754,1.3754,1.3543,1.3754,698320.0],["1987-02-24",1.3754,1.3754,1.3614,1.3754,304847.0],["1987-02-25",1.3754,1.3824,1.3614,1.3684,326239.0],["1987-02-26",1.3684,1.3754,1.3192,1.3333,398058.0],["1987-02-27",1.3333,1.3894,1.3263,1.3824,762498.0],["1987-03-02",1.3824,1.3964,1.3684,1.3754,537111.0],["1987-03-03",1.3754,1.3964,1.3754,1.3894,896203.0],["1987-03-04",1.3894,1.4105,1.3894,1.4105,2532748.0],["1987-03-05",1.4035,1.4035,1.3824,1.3964,1233139.0],["1987-03-06",1.3964,1.3964,1.3192,1.3403,1994873.0],["1987-03-09",1.3403,1.3824,1.3263,1.3824,501201.0],["1987-03-10",1.3824,1.3824,1.3543,1.3543,304847.0],["1987-03-11",1.3543,1.3614,1.3333,1.3333,287274.0],["1987-03-12",1.3333,1.3894,1.3333,1.3754,397294.0],["1987-03-13",1.3754,1.3964,1.3754,1.3894,2036894.0],["1987-03-16",1.3894,1.3964,1.3824,1.3894,1087210.0],["1987-03-17",1.3894,1.3964,1.3894,1.3894,870226.0],["1987-03-18",1.3894,1.3964,1.3754,1.3754,414866.0],["1987-03-19",1.3754,1.3824,1.3754,1.3754,713601.0],["1987-03-20",1.3754,1.3964,1.3754,1.3964,433203.0],["1987-03-23",1.3964,1.3964,1.3824,1.3964,404934.0],["1987-03-24",1.3964,1.3964,1.3754,1.3964,422507.0],["1987-03-25",1.3964,1.3964,1.3894,1.3894,44314.0],["1987-03-26",1.3894,1.4245,1.3894,1.4105,302554.0],["1987-03-27",1.4105,1.4315,1.3824,1.3824,353744.0],["1987-03-30",1.3684,1.3684,1.3333,1.3473,317835.0],["1987-03-31",1.3473,1.3754,1.3403,1.3754,117660.0],["1987-04-01",1.3614,1.3614,1.3473,1.3543,827441.0],["1987-04-02",1.3543,1.4175,1.3543,1.4175,1327878.0],["1987-04-03",1.4456,1.4736,1.4456,1.4666,343812.0],["1987-04-06",1.4666,1.4877,1.4596,1.4806,1790878.0],["1987-04-07",1.4806,1.5017,1.4806,1.4806,727353.0],["1987-04-08",1.4806,1.5087,1.4666,1.4736,660883.0],["1987-04-09",1.4807,1.4877,1.4595,1.4595,589064.0],["1987-04-10",1.4595,1.4807,1.4595,1.4807,259769.0],["1987-04-13",1.4807,1.4807,1.4595,1.4595,233028.0],["1987-04-14",1.4525,1.4525,1.3961,1.3961,410282.0],["1987-04-15",1.4102,1.4454,1.4102,1.4454,975662.0],["1987-04-16",1.4595,1.5018,1.4595,1.4948,540931.0],["1987-04-20",1.4948,1.5441,1.4948,1.523,2311180.0],["1987-04-21",1.523,1.5371,1.4948,1.53,410282.0],["1987-04-22",1.53,1.53,1.5018,1.523,8395122.0],["1987-04-23",1.523,1.523,1.5018,1.5159,1644949.0],["1987-04-24",1.5159,1.523,1.4666,1.4948,262825.0],["1987-04-27",1.4877,1.4877,1.4525,1.4525,450776.0],["1987-04-28",1.4525,1.4807,1.4525,1.4807,359856.0],["1987-04-29",1.4807,1.5018,1.4736,1.4948,315543.0],["1987-04-30",1.4948,1.5371,1.4948,1.53,1349271.0],["1987-05-01",1.53,1.6358,1.5159,1.6146,1916942.0],["1987-05-04",1.6146,1.6287,1.5794,1.6217,675399.0],["1987-05-05",1.6217,1.6217,1.6005,1.6146,281926.0],["1987-05-06",1.6146,1.6217,1.6005,1.6146,590592.0],["1987-05-07",1.6146,1.6499,1.6005,1.6428,1062761.0],["1987-05-08",1.6428,1.6428,1.6217,1.6358,802228.0],["1987-05-11",1.6358,1.6428,1.6005,1.6005,557739.0],["1987-05-12",1.6005,1.6076,1.5935,1.6076,485157.0],["1987-05-13",1.6076,1.6076,1.6005,1.6005,802228.0],["1987-05-14",1.6005,1.6428,1.6005,1.6358,1744272.0],["1987-05-15",1.6287,1.6287,1.6146,1.6217,155097.0],["1987-05-18",1.6217,1.6217,1.5794,1.6005,880158.0],["1987-05-19",1.6005,1.6005,1.5018,1.53,861822.0],["1987-05-20",1.5089,1.5089,1.4807,1.4948,539403.0],["1987-05-21",1.4948,1.5018,1.4877,1.5018,669287.0],["1987-05-22",1.5018,1.5018,1.4877,1.4948,369025.0],["1987-05-26",1.4948,1.4948,1.4595,1.4807,491269.0],["1987-05-27",1.4807,1.4807,1.4666,1.4666,297206.0],["1987-05-28",1.4666,1.4736,1.4525,1.4666,926764.0],["1987-05-29",1.4736,1.4948,1.4736,1.4948,426327.0],["1987-06-01",1.5018,1.5935,1.5018,1.5794,488977.0],["1987-06-02",1.5794,1.6005,1.5794,1.6005,414866.0],["1987-06-03",1.6005,1.6076,1.5653,1.5794,702904.0],["1987-06-04",1.5794,1.5935,1.5794,1.5794,1172017.0],["1987-06-05",1.5794,1.5794,1.5371,1.5512,477517.0],["1987-06-08",1.5512,1.5512,1.5371,1.5512,106964.0],["1987-06-09",1.53,1.53,1.5089,1.523,85571.0],["1987-06-10",1.5159,1.5159,1.4454,1.4736,196355.0],["1987-06-11",1.4666,1.4666,1.389,1.4313,858002.0],["1987-06-12",1.4384,1.5089,1.4384,1.4948,1074221.0],["1987-06-15",1.5018,1.523,1.5018,1.5089,861058.0],["1987-06-16",1.5089,1.5089,1.5018,1.5089,203231.0],["1987-06-17",1.5089,1.5089,1.4807,1.4877,1421089.0],["1987-06-18",1.4877,1.5159,1.4807,1.5159,2013974.0],["1987-06-19",1.5159,1.523,1.5018,1.5089,1922290.0],["1987-06-22",1.5089,1.5794,1.5089,1.5441,465292.0],["1987-06-23",1.5441,1.5512,1.523,1.53,163502.0],["1987-06-24",1.5371,1.5723,1.5371,1.5371,796116.0],["1987-06-25",1.5441,1.5723,1.5441,1.5723,573020.0],["1987-06-26",1.5723,1.5723,1.5653,1.5723,266645.0],["1987-06-29",1.5723,1.5794,1.5582,1.5653,249073.0],["1987-06-30",1.5653,1.6005,1.5512,1.6005,802228.0],["1987-07-01",1.6005,1.6146,1.5935,1.5935,434731.0],["1987-07-02",1.5935,1.6076,1.5935,1.6005,1551738.0],["1987-07-06",1.6005,1.6358,1.5864,1.6287,1343922.0],["1987-07-07",1.6428,1.6922,1.6428,1.6852,1997929.0],["1987-07-08",1.6852,1.6922,1.6358,1.6711,498145.0],["1987-07-09",1.6781,1.6923,1.6711,1.6923,420979.0],["1987-07-10",1.6923,1.6923,1.6711,1.6711,200175.0],["1987-07-13",1.6711,1.6781,1.6427,1.6427,266645.0],["1987-07-14",1.6427,1.6711,1.6427,1.6427,818272.0],["1987-07-15",1.6427,1.6427,1.5932,1.6215,247545.0],["1987-07-16",1.6215,1.6215,1.579,1.6002,540931.0],["1987-07-17",1.6002,1.6144,1.5861,1.5861,58066.0],["1987-07-20",1.5861,1.6073,1.5861,1.6073,171906.0],["1987-07-21",1.6002,1.6002,1.579,1.579,314779.0],["1987-07-22",1.579,1.5861,1.5224,1.5294,718949.0],["1987-07-23",1.5294,1.5436,1.487,1.494,469112.0],["1987-07-24",1.5011,1.5365,1.5011,1.5294,188715.0],["1987-07-27",1.5294,1.5436,1.5294,1.5436,193299.0],["1987-07-28",1.5507,1.5861,1.5507,1.579,208579.0],["1987-07-29",1.579,1.6002,1.5719,1.5932,398822.0],["1987-07-30",1.6073,1.7135,1.6073,1.6994,2342505.0],["1987-07-31",1.6994,1.7419,1.6852,1.6923,573020.0],["1987-08-03",1.6852,1.6852,1.664,1.6781,539403.0],["1987-08-04",1.6781,1.7631,1.6711,1.7631,1123119.0],["1987-08-05",1.7631,1.9118,1.7419,1.8976,4468026.0],["1987-08-06",1.8976,1.8976,1.8268,1.8976,802992.0],["1987-08-07",1.8976,1.9543,1.8835,1.9472,1518120.0],["1987-08-10",1.926,1.926,1.8764,1.8976,660883.0],["1987-08-11",1.8976,1.9189,1.8693,1.8835,918360.0],["1987-08-12",1.8693,1.8693,1.7843,1.8056,346104.0],["1987-08-13",1.8056,1.841,1.7914,1.8268,1728228.0],["1987-08-14",1.8268,1.841,1.8127,1.8339,537875.0],["1987-08-17",1.8339,1.8339,1.7985,1.8056,179546.0],["1987-08-18",1.8056,1.8056,1.7489,1.7702,195591.0],["1987-08-19",1.7702,1.8127,1.7419,1.8127,417158.0],["1987-08-20",1.8127,1.8552,1.7985,1.8552,210871.0],["1987-08-21",1.8552,1.9684,1.841,1.841,288802.0],["1987-08-24",1.841,1.933,1.8339,1.9118,565380.0],["1987-08-25",1.9118,1.9472,1.8906,1.8906,449248.0],["1987-08-26",1.8906,1.9189,1.8906,1.8976,213927.0],["1987-08-27",1.8976,1.9118,1.8693,1.8693,140581.0],["1987-08-28",1.8481,1.8481,1.7843,1.7843,246017.0],["1987-08-31",1.7843,1.8197,1.7631,1.8056,294914.0],["1987-09-01",1.8056,1.8056,1.7773,1.7843,197883.0],["1987-09-02",1.7843,1.7843,1.7135,1.7277,107728.0],["1987-09-03",1.7277,1.7631,1.7206,1.7277,563851.0],["1987-09-04",1.7277,1.7348,1.664,1.6711,121480.0],["1987-09-08",1.6711,1.6852,1.6356,1.6356,692208.0],["1987-09-09",1.6427,1.6569,1.6427,1.6427,27505.0],["1987-09-10",1.6427,1.6994,1.6427,1.6852,126828.0],["1987-09-11",1.6852,1.7348,1.6852,1.7206,363677.0],["1987-09-14",1.7206,1.7419,1.7135,1.7277,180310.0],["1987-09-15",1.7277,1.7419,1.7135,1.7135,45842.0],["1987-09-16",1.7135,1.7206,1.664,1.664,84043.0],["1987-09-17",1.664,1.6711,1.5719,1.6002,454596.0],["1987-09-18",1.6002,1.664,1.6002,1.6569,355272.0],["1987-09-21",1.664,1.7065,1.664,1.664,178018.0],["1987-09-22",1.664,1.6711,1.6215,1.6215,297970.0],["1987-09-23",1.6356,1.6923,1.6356,1.6781,458416.0],["1987-09-24",1.6781,1.7419,1.6781,1.7277,396530.0],["1987-09-25",1.7277,1.756,1.7277,1.756,61886.0],["1987-09-28",1.756,1.8127,1.756,1.8056,1463875.0],["1987-09-29",1.8056,1.8127,1.7914,1.7914,715893.0],["1987-09-30",1.7914,1.8056,1.7843,1.8056,693736.0],["1987-10-01",1.8056,1.841,1.7914,1.841,530998.0],["1987-10-02",1.841,1.8764,1.841,1.8764,602817.0],["1987-10-05",1.8764,1.8764,1.841,1.841,223860.0],["1987-10-06",1.841,1.841,1.7843,1.7843,437787.0],["1987-10-07",1.7702,1.7702,1.6994,1.7348,430147.0],["1987-10-08",1.7419,1.7774,1.7206,1.7348,583716.0],["1987-10-09",1.7277,1.7277,1.685,1.685,107728.0],["1987-10-12",1.6708,1.6708,1.6068,1.6139,153569.0],["1987-10-13",1.621,1.6495,1.621,1.6495,209343.0],["1987-10-14",1.6495,1.6708,1.6352,1.6566,210107.0],["1987-10-15",1.6424,1.6424,1.5499,1.5926,852653.0],["1987-10-16",1.5926,1.6068,1.5428,1.5641,688388.0],["1987-10-19",1.4788,1.4788,1.3437,1.3437,1598343.0],["1987-10-20",1.3437,1.3651,1.1447,1.2229,562323.0],["1987-10-21",1.2229,1.3295,1.1518,1.3011,2146150.0],["1987-10-22",1.2442,1.2442,1.1518,1.1589,550863.0],["1987-10-23",1.1376,1.1376,1.0522,1.0807,3316639.0],["1987-10-26",1.0807,1.0807,0.91,0.91,988650.0],["1987-10-27",0.91,0.9527,0.839,0.8461,1298845.0],["1987-10-28",0.8461,0.8603,0.8105,0.8247,1078805.0],["1987-10-29",0.8532,1.166,0.8532,1.0167,2016266.0],["1987-10-30",1.0522,1.1305,1.0522,1.1091,569964.0],["1987-11-02",1.0807,1.0807,1.038,1.0522,626502.0],["1987-11-03",1.0522,1.0522,1.0238,1.0238,582188.0],["1987-11-04",1.0238,1.038,0.9883,1.0238,1454706.0],["1987-11-05",1.0167,1.0167,0.974,1.0025,1929167.0],["1987-11-06",1.0025,1.0096,0.9598,0.9669,916832.0],["1987-11-09",0.9669,0.9669,0.9172,0.9172,424799.0],["1987-11-10",0.9172,0.9527,0.8674,0.9527,586772.0],["1987-11-11",0.9527,1.0025,0.9527,1.0025,574548.0],["1987-11-12",1.0025,1.0522,1.0025,1.038,647130.0],["1987-11-13",1.0522,1.0665,1.0522,1.0594,283454.0],["1987-11-16",1.0594,1.0736,1.0594,1.0665,472168.0],["1987-11-17",1.0665,1.0949,1.0594,1.0665,689152.0],["1987-11-18",1.0665,1.0665,1.0522,1.0665,880922.0],["1987-11-19",1.0665,1.102,1.0451,1.0522,384305.0],["1987-11-20",1.0522,1.1305,1.038,1.1305,864878.0],["1987-11-23",1.1305,1.1376,1.1305,1.1305,151277.0],["1987-11-24",1.1305,1.1447,1.1233,1.1376,811396.0],["1987-11-25",1.1376,1.2087,1.1376,1.1731,483629.0],["1987-11-27",1.1731,1.1873,1.166,1.1802,78695.0],["1987-11-30",1.1802,1.1802,1.0949,1.1091,283454.0],["1987-12-01",1.1091,1.1233,1.0807,1.1091,366733.0],["1987-12-02",1.1162,1.1873,1.1162,1.166,366733.0],["1987-12-03",1.1802,1.2015,1.1802,1.1802,171142.0],["1987-12-04",1.166,1.166,1.1376,1.1376,302554.0],["1987-12-07",1.1376,1.2584,1.1091,1.2371,271993.0],["1987-12-08",1.294,1.3793,1.294,1.358,1153680.0],["1987-12-09",1.358,1.4362,1.3509,1.3935,403406.0],["1987-12-10",1.3864,1.3864,1.3366,1.358,381249.0],["1987-12-11",1.358,1.358,1.3295,1.3509,328531.0],["1987-12-14",1.3509,1.3935,1.3295,1.3935,510370.0],["1987-12-15",1.3935,1.4077,1.3864,1.4006,374373.0],["1987-12-16",1.4006,1.4504,1.4006,1.4504,494325.0],["1987-12-17",1.4504,1.4504,1.4291,1.4504,428619.0],["1987-12-18",1.4504,1.5357,1.4077,1.5357,630322.0],["1987-12-21",1.5357,1.557,1.5215,1.5428,1266756.0],["1987-12-22",1.5428,1.5428,1.5286,1.5428,883979.0],["1987-12-23",1.5428,1.5499,1.5286,1.5357,526414.0],["1987-12-24",1.5357,1.5357,1.5215,1.5215,296442.0],["1987-12-28",1.5144,1.5144,1.4788,1.5073,212399.0],["1987-12-29",1.5073,1.5073,1.4433,1.5002,347632.0],["1987-12-30",1.5002,1.5073,1.4859,1.5073,388889.0],["1987-12-31",1.5073,1.5073,1.4575,1.4788,355272.0],["1988-01-04",1.4788,1.5641,1.4646,1.5641,883215.0],["1988-01-05",1.6352,1.6637,1.5641,1.621,1577715.0],["1988-01-06",1.6352,1.6779,1.6281,1.6637,1216330.0],["1988-01-07",1.6424,1.6424,1.5997,1.6068,446191.0],["1988-01-08",1.6139,1.6281,1.4575,1.4646,1212510.0],["1988-01-11",1.4646,1.5646,1.4289,1.5575,1916942.0],["1988-01-12",1.5646,1.5646,1.5218,1.5361,387361.0],["1988-01-13",1.5289,1.5432,1.5075,1.5289,519538.0],["1988-01-14",1.5361,1.5432,1.5075,1.5218,371317.0],["1988-01-15",1.5718,1.6432,1.5361,1.5432,1406573.0],["1988-01-18",1.5575,1.5646,1.5503,1.5575,252893.0],["1988-01-19",1.5718,1.5718,1.5146,1.5289,430911.0],["1988-01-20",1.5075,1.5218,1.4575,1.4789,313251.0],["1988-01-21",1.4646,1.486,1.4289,1.4575,295678.0],["1988-01-22",1.4789,1.5146,1.4789,1.486,533290.0],["1988-01-25",1.486,1.5146,1.4789,1.5003,283454.0],["1988-01-26",1.5146,1.5218,1.486,1.4932,369025.0],["1988-01-27",1.486,1.5075,1.486,1.4932,511898.0],["1988-01-28",1.5075,1.5146,1.4932,1.5146,278870.0],["1988-01-29",1.5218,1.5218,1.486,1.5146,450776.0],["1988-02-01",1.5289,1.5503,1.5146,1.5146,268937.0],["1988-02-02",1.5218,1.5218,1.4575,1.4646,518774.0],["1988-02-03",1.4646,1.4646,1.4075,1.4289,594413.0],["1988-02-04",1.4146,1.4217,1.3289,1.4003,999347.0],["1988-02-05",1.4146,1.4503,1.4146,1.4503,973370.0],["1988-02-08",1.4503,1.4503,1.4003,1.4146,331587.0],["1988-02-09",1.4289,1.4503,1.4146,1.4503,518010.0],["1988-02-10",1.4575,1.4718,1.4575,1.4718,430911.0],["1988-02-11",1.4789,1.486,1.4575,1.486,453068.0],["1988-02-12",1.5003,1.5218,1.486,1.4932,485157.0],["1988-02-16",1.5146,1.5218,1.486,1.5075,328531.0],["1988-02-17",1.5003,1.5003,1.4503,1.4789,2844470.0],["1988-02-18",1.4789,1.486,1.4575,1.4575,998583.0],["1988-02-19",1.4646,1.4646,1.4289,1.4646,2083500.0],["1988-02-22",1.4646,1.5003,1.436,1.486,1360731.0],["1988-02-23",1.5432,1.5718,1.5146,1.5146,1071165.0],["1988-02-24",1.5432,1.6218,1.5361,1.5789,1393584.0],["1988-02-25",1.5789,1.6218,1.5718,1.5861,1523469.0],["1988-02-26",1.6004,1.6218,1.5789,1.6004,636434.0],["1988-02-29",1.5861,1.6146,1.5789,1.5861,825913.0],["1988-03-01",1.6075,1.6718,1.6004,1.6218,1566254.0],["1988-03-02",1.6504,1.6647,1.6289,1.6432,1126939.0],["1988-03-03",1.6504,1.6861,1.6432,1.6575,970314.0],["1988-03-04",1.6575,1.6861,1.6432,1.6861,515718.0],["1988-03-07",1.6718,1.6932,1.6647,1.6647,367497.0],["1988-03-08",1.6575,1.6718,1.6504,1.6647,1879505.0],["1988-03-09",1.6575,1.7004,1.6575,1.7004,1004695.0],["1988-03-10",1.7004,1.7075,1.6504,1.6647,1211746.0],["1988-03-11",1.6575,1.6647,1.6361,1.6504,632614.0],["1988-03-14",1.6504,1.6647,1.6289,1.6289,158917.0],["1988-03-15",1.6361,1.6432,1.6218,1.6289,365205.0],["1988-03-16",1.6289,1.6789,1.6289,1.6789,1666342.0],["1988-03-17",1.6932,1.7361,1.6718,1.7075,1157500.0],["1988-03-18",1.7218,1.729,1.6932,1.7147,1313361.0],["1988-03-21",1.7147,1.7147,1.6575,1.6789,592884.0],["1988-03-22",1.6789,1.6789,1.6432,1.6647,240668.0],["1988-03-23",1.6647,1.6718,1.6432,1.6647,289566.0],["1988-03-24",1.6789,1.6789,1.5932,1.6146,507314.0],["1988-03-25",1.6361,1.6504,1.6075,1.6218,306375.0],["1988-03-28",1.5789,1.6218,1.5575,1.5718,815980.0],["1988-03-29",1.6146,1.6718,1.6146,1.6432,1274396.0],["1988-03-30",1.6289,1.6718,1.6289,1.6718,877866.0],["1988-03-31",1.6575,1.6789,1.6504,1.6789,868698.0],["1988-04-04",1.7004,1.7718,1.7004,1.7218,1227026.0],["1988-04-05",1.7432,1.7647,1.729,1.729,1485267.0],["1988-04-06",1.7504,1.8004,1.7361,1.7933,1622028.0],["1988-04-07",1.829,1.9147,1.8147,1.9147,2502950.0],["1988-04-08",1.9147,1.9719,1.8861,1.9576,1722880.0],["1988-04-11",1.9576,1.9791,1.9217,1.9576,1959728.0],["1988-04-12",1.9504,2.0006,1.9289,1.9934,869462.0],["1988-04-13",1.9934,2.0078,1.9504,1.9504,1441718.0],["1988-04-14",1.9217,1.9432,1.8428,1.8715,2350909.0],["1988-04-15",1.85,1.9647,1.8213,1.9576,1811507.0],["1988-04-18",1.9791,1.9863,1.9146,1.9504,2041479.0],["1988-04-19",1.9504,1.9504,1.9146,1.9217,1591467.0],["1988-04-20",1.9217,1.9361,1.9074,1.9217,934404.0],["1988-04-21",1.9146,1.9361,1.9074,1.9146,581424.0],["1988-04-22",1.9002,1.9217,1.8859,1.9217,240668.0],["1988-04-25",1.893,1.9217,1.85,1.9074,1114715.0],["1988-04-26",1.9074,1.9361,1.9074,1.9361,930584.0],["1988-04-27",1.9361,1.9432,1.9146,1.9217,401878.0],["1988-04-28",1.9217,1.9361,1.9074,1.9146,391946.0],["1988-04-29",1.9074,1.9217,1.8787,1.893,1842068.0],["1988-05-02",1.893,1.9002,1.8715,1.8859,446191.0],["1988-05-03",1.8787,1.9504,1.8787,1.9504,747218.0],["1988-05-04",1.9647,1.9647,1.9289,1.9432,666995.0],["1988-05-05",1.9432,1.9504,1.9289,1.9432,257477.0],["1988-05-06",1.9504,1.9504,1.9361,1.9432,370553.0],["1988-05-09",1.9361,1.9647,1.9002,1.9432,262061.0],["1988-05-10",1.9289,1.9504,1.9074,1.9074,877102.0],["1988-05-11",1.9074,1.9074,1.8357,1.85,1349271.0],["1988-05-12",1.8644,1.8787,1.8428,1.8572,1338574.0],["1988-05-13",1.9289,1.9289,1.8787,1.893,420979.0],["1988-05-16",1.9074,1.9504,1.9074,1.9361,1220914.0],["1988-05-17",1.9647,1.9719,1.9146,1.9217,605873.0],["1988-05-18",1.9361,1.9719,1.9217,1.9432,636434.0],["1988-05-19",1.9432,1.9576,1.807,1.8142,1651061.0],["1988-05-20",1.8142,1.8357,1.7927,1.7998,1796226.0],["1988-05-23",1.807,1.807,1.7496,1.7998,699084.0],["1988-05-24",1.7998,1.8572,1.7855,1.8285,1712183.0],["1988-05-25",1.8428,1.8787,1.8428,1.85,488213.0],["1988-05-26",1.8572,1.9074,1.85,1.893,356036.0],["1988-05-27",1.9002,1.9002,1.8787,1.8859,110020.0],["1988-05-31",1.8859,1.9791,1.8859,1.9647,864878.0],["1988-06-01",1.9647,2.0293,1.9647,2.0293,1029144.0],["1988-06-02",2.0365,2.0938,2.0293,2.058,1290441.0],["1988-06-03",2.0508,2.058,2.0365,2.058,264353.0],["1988-06-06",2.0436,2.0651,2.0293,2.0293,409518.0],["1988-06-07",2.0508,2.0938,2.0436,2.0651,705960.0],["1988-06-08",2.058,2.0651,2.0365,2.0508,395002.0],["1988-06-09",2.0651,2.0938,2.0436,2.0866,590592.0],["1988-06-10",2.0795,2.0866,2.0221,2.0221,475224.0],["1988-06-13",2.0365,2.0508,2.0149,2.0508,327003.0],["1988-06-14",2.0651,2.1082,2.0508,2.0508,1174309.0],["1988-06-15",2.058,2.0938,2.0508,2.0938,774723.0],["1988-06-16",2.1082,2.1225,2.0938,2.1153,526414.0],["1988-06-17",2.1153,2.1512,2.1082,2.1368,1164376.0],["1988-06-20",2.144,2.144,2.101,2.1082,454596.0],["1988-06-21",2.101,2.1297,2.101,2.1153,358328.0],["1988-06-22",2.1297,2.1727,2.1297,2.144,563087.0],["1988-06-23",2.1584,2.1584,2.1225,2.1225,780071.0],["1988-06-24",2.0795,2.1082,2.0078,2.0866,1644185.0],["1988-06-27",2.0866,2.101,2.0651,2.0723,356036.0],["1988-06-28",2.0651,2.0651,2.0365,2.0365,175726.0],["1988-06-29",2.0436,2.0651,2.0365,2.0651,645602.0],["1988-06-30",2.0508,2.058,2.0436,2.058,200175.0],["1988-07-01",2.058,2.0651,2.0365,2.0508,415630.0],["1988-07-05",2.0508,2.058,2.0365,2.0508,512662.0],["1988-07-06",2.0508,2.0866,2.0436,2.0651,718185.0],["1988-07-07",2.0651,2.0723,2.0221,2.0365,880922.0],["1988-07-08",2.0221,2.0221,1.9504,1.9647,874810.0],["1988-07-11",1.9719,2.0007,1.9719,2.0007,429383.0],["1988-07-12",1.9863,2.0079,1.9719,1.9863,1045952.0],["1988-07-13",1.9719,1.9935,1.9576,1.9791,1116243.0],["1988-07-14",1.9935,2.0079,1.9791,1.9935,608165.0],["1988-07-15",2.0079,2.0151,1.9575,1.9575,605873.0],["1988-07-18",1.9432,1.9791,1.9288,1.9575,1159028.0],["1988-07-19",1.9575,1.9575,1.8856,1.9072,880158.0],["1988-07-20",1.9144,1.9144,1.7272,1.8424,4122686.0],["1988-07-21",1.828,1.8352,1.7201,1.7416,6608064.0],["1988-07-22",1.7129,1.7704,1.6841,1.7704,2603802.0],["1988-07-25",1.7776,1.8424,1.7704,1.8424,1431785.0],["1988-07-26",1.828,1.864,1.8136,1.8352,1724408.0],["1988-07-27",1.828,1.8424,1.7704,1.7848,1547153.0],["1988-07-28",1.7848,1.7992,1.7272,1.7992,1300373.0],["1988-07-29",1.7848,1.7992,1.756,1.756,1281272.0],["1988-08-01",1.7704,1.7704,1.7344,1.7488,1141455.0],["1988-08-02",1.756,1.756,1.7272,1.7416,891619.0],["1988-08-03",1.756,1.8064,1.7488,1.7848,719713.0],["1988-08-04",1.7992,1.8352,1.7992,1.7992,550863.0],["1988-08-05",1.7992,1.8136,1.7848,1.8136,393474.0],["1988-08-08",1.8136,1.8352,1.8136,1.828,395766.0],["1988-08-09",1.8352,1.8352,1.7848,1.7992,722769.0],["1988-08-10",1.7992,1.7992,1.7632,1.7632,467584.0],["1988-08-11",1.7632,1.7632,1.7057,1.7201,1149860.0],["1988-08-12",1.6985,1.7272,1.6913,1.7201,521066.0],["1988-08-15",1.7129,1.7201,1.6913,1.6985,708252.0],["1988-08-16",1.6769,1.7201,1.6697,1.7129,1228554.0],["1988-08-17",1.7057,1.7057,1.6337,1.6553,2098017.0],["1988-08-18",1.6553,1.6841,1.6265,1.6553,893911.0],["1988-08-19",1.6553,1.6625,1.6265,1.6409,382777.0],["1988-08-22",1.6265,1.6265,1.6049,1.6193,495853.0],["1988-08-23",1.6193,1.6409,1.5977,1.6049,595177.0],["1988-08-24",1.6121,1.6193,1.5977,1.6121,539403.0],["1988-08-25",1.5977,1.6049,1.5905,1.6049,263589.0],["1988-08-26",1.6049,1.6049,1.5833,1.5977,347632.0],["1988-08-29",1.6049,1.6481,1.6049,1.6409,788475.0],["1988-08-30",1.6481,1.6553,1.6265,1.6409,330059.0],["1988-08-31",1.6481,1.6553,1.6193,1.6193,443899.0],["1988-09-01",1.6121,1.6121,1.5833,1.5905,776251.0],["1988-09-02",1.5545,1.5833,1.5473,1.5761,865642.0],["1988-09-06",1.5977,1.6337,1.5977,1.6121,818272.0],["1988-09-07",1.6265,1.6481,1.6265,1.6265,777015.0],["1988-09-08",1.6337,1.6841,1.6193,1.6769,890855.0],["1988-09-09",1.6913,1.7057,1.6553,1.6553,809868.0],["1988-09-12",1.6697,1.6697,1.6481,1.6481,124536.0],["1988-09-13",1.6481,1.6697,1.6481,1.6625,164266.0],["1988-09-14",1.6841,1.7632,1.6841,1.756,1038312.0],["1988-09-15",1.7416,1.828,1.7416,1.8136,864114.0],["1988-09-16",1.8064,1.8208,1.7848,1.8136,673871.0],["1988-09-19",1.7992,1.8136,1.792,1.8136,211635.0],["1988-09-20",1.8136,1.8352,1.8064,1.8136,734229.0],["1988-09-21",1.8064,1.8424,1.8064,1.8352,223096.0],["1988-09-22",1.8352,1.8496,1.792,1.7992,820564.0],["1988-09-23",1.7992,1.7992,1.7704,1.7704,370553.0],["1988-09-26",1.7704,1.7776,1.7488,1.7776,301026.0],["1988-09-27",1.7704,1.7848,1.756,1.7704,126828.0],["1988-09-28",1.7776,1.7776,1.7632,1.7776,182602.0],["1988-09-29",1.7776,1.8064,1.7776,1.8064,532526.0],["1988-09-30",1.8064,1.8352,1.792,1.8352,657063.0],["1988-10-03",1.8352,1.8352,1.7848,1.8208,851889.0],["1988-10-04",1.8136,1.828,1.792,1.792,120716.0],["1988-10-05",1.8064,1.828,1.7632,1.8064,1337046.0],["1988-10-06",1.8064,1.8136,1.7632,1.7632,770139.0],["1988-10-07",1.7632,1.7777,1.7271,1.7271,680748.0],["1988-10-10",1.7343,1.7343,1.7199,1.7271,512662.0],["1988-10-11",1.7126,1.7343,1.6982,1.7199,427091.0],["1988-10-12",1.7271,1.7343,1.6982,1.7271,429383.0],["1988-10-13",1.7054,1.7343,1.6982,1.7343,784655.0],["1988-10-14",1.7343,1.7343,1.7126,1.7199,177254.0],["1988-10-17",1.6982,1.7126,1.691,1.7126,265881.0],["1988-10-18",1.7126,1.7199,1.7054,1.7126,292622.0],["1988-10-19",1.7271,1.7632,1.7271,1.7488,918360.0],["1988-10-20",1.756,1.821,1.756,1.821,762498.0],["1988-10-21",1.8283,1.8499,1.7994,1.8499,1116243.0],["1988-10-24",1.8355,1.8572,1.8355,1.8355,652479.0],["1988-10-25",1.85,1.85,1.8138,1.821,1185005.0],["1988-10-26",1.821,1.8355,1.8066,1.8283,344576.0],["1988-10-27",1.8355,1.8427,1.7705,1.7849,1466167.0],["1988-10-28",1.7849,1.7921,1.7488,1.7488,349924.0],["1988-10-31",1.7632,1.7632,1.7343,1.7416,472932.0],["1988-11-01",1.7199,1.7271,1.691,1.7271,323947.0],["1988-11-02",1.7271,1.7271,1.7054,1.7199,336172.0],["1988-11-03",1.7271,1.7271,1.7126,1.7271,246781.0],["1988-11-04",1.7271,1.7271,1.7199,1.7271,82515.0],["1988-11-07",1.7271,1.7271,1.7054,1.7199,216983.0],["1988-11-08",1.7199,1.7271,1.7126,1.7271,265881.0],["1988-11-09",1.7271,1.7343,1.7054,1.7126,343048.0],["1988-11-10",1.7199,1.7199,1.6982,1.7199,54246.0],["1988-11-11",1.7199,1.7199,1.6765,1.6765,171142.0],["1988-11-14",1.6693,1.6693,1.6332,1.6476,341520.0],["1988-11-15",1.6404,1.6404,1.6187,1.6404,511134.0],["1988-11-16",1.6404,1.6621,1.6332,1.6476,404170.0],["1988-11-17",1.6404,1.6476,1.6332,1.6476,1077277.0],["1988-11-18",1.6404,1.7126,1.6332,1.7126,827441.0],["1988-11-21",1.7054,1.7126,1.6837,1.6982,314779.0],["1988-11-22",1.7054,1.7054,1.6693,1.6982,815216.0],["1988-11-23",1.691,1.7488,1.6765,1.7199,900023.0],["1988-11-25",1.7126,1.7199,1.7126,1.7126,18337.0],["1988-11-28",1.7054,1.756,1.7054,1.756,534054.0],["1988-11-29",1.7488,1.7632,1.7416,1.7632,124536.0],["1988-11-30",1.756,1.7777,1.7416,1.7705,349160.0],["1988-12-01",1.7632,1.7849,1.756,1.7705,221568.0],["1988-12-02",1.7632,1.7777,1.7632,1.7777,376665.0],["1988-12-05",1.7777,1.8283,1.7705,1.821,1202578.0],["1988-12-06",1.8066,1.821,1.7994,1.7994,551627.0],["1988-12-07",1.8138,1.821,1.7994,1.8138,816744.0],["1988-12-08",1.821,1.8355,1.8138,1.821,265881.0],["1988-12-09",1.821,1.8355,1.8138,1.8283,414102.0],["1988-12-12",1.8355,1.8572,1.821,1.821,537875.0],["1988-12-13",1.821,1.8355,1.8138,1.8138,331587.0],["1988-12-14",1.8066,1.8138,1.7849,1.8066,295678.0],["1988-12-15",1.8066,1.8427,1.7994,1.8427,273521.0],["1988-12-16",1.8427,1.8572,1.8355,1.8572,365969.0],["1988-12-19",1.8427,1.9294,1.8427,1.9294,935168.0],["1988-12-20",1.9294,1.9367,1.9005,1.9222,925236.0],["1988-12-21",1.915,1.9222,1.9078,1.9222,194827.0],["1988-12-22",1.9511,1.9945,1.9367,1.9656,1437134.0],["1988-12-23",1.9656,1.9728,1.9511,1.9728,561559.0],["1988-12-27",1.9656,1.98,1.9511,1.98,222332.0],["1988-12-28",1.9656,1.98,1.9583,1.9728,480573.0],["1988-12-29",1.9728,1.9945,1.9656,1.9873,398822.0],["1988-12-30",1.98,1.9945,1.9656,1.9656,268937.0],["1989-01-03",1.9583,1.98,1.9294,1.9439,228444.0],["1989-01-04",1.9439,1.9728,1.9294,1.9583,297970.0],["1989-01-05",1.9583,2.0017,1.9583,1.9728,647894.0],["1989-01-06",1.9728,2.0017,1.9656,1.9945,595177.0],["1989-01-09",1.9872,2.0017,1.98,1.9872,435495.0],["1989-01-10",1.98,2.0017,1.9727,2.0017,384305.0],["1989-01-11",2.0017,2.0235,2.0017,2.009,598233.0],["1989-01-12",2.0162,2.0307,2.009,2.0162,367497.0],["1989-01-13",2.009,2.0307,2.009,2.0307,284218.0],["1989-01-16",1.9727,2.009,1.951,2.0017,1606748.0],["1989-01-17",1.98,2.0017,1.9655,2.0017,1087974.0],["1989-01-18",1.9872,2.0162,1.9582,2.0017,773959.0],["1989-01-19",2.0017,2.0162,1.98,1.9872,854182.0],["1989-01-20",1.9727,1.9727,1.9437,1.951,1041368.0],["1989-01-23",1.9437,1.9437,1.9074,1.922,538639.0],["1989-01-24",1.9365,1.9437,1.922,1.9365,548571.0],["1989-01-25",1.9437,1.9655,1.9292,1.9655,564616.0],["1989-01-26",1.9437,1.9727,1.9437,1.9727,227680.0],["1989-01-27",1.9727,2.0162,1.9727,1.9727,655535.0],["1989-01-30",1.98,2.0235,1.98,2.0235,880158.0],["1989-01-31",2.0307,2.0888,2.0162,2.0815,716657.0],["1989-02-01",2.0888,2.096,2.0452,2.0743,1213274.0],["1989-02-02",2.0743,2.0743,2.0452,2.0452,819036.0],["1989-02-03",2.0452,2.0525,2.0235,2.0307,297970.0],["1989-02-06",2.0307,2.0452,2.0235,2.0452,338464.0],["1989-02-07",2.038,2.0743,2.0307,2.067,561559.0],["1989-02-08",2.0815,2.1033,2.0743,2.096,556975.0],["1989-02-09",2.0888,2.0888,2.067,2.0743,389653.0],["1989-02-10",2.0597,2.0597,2.0307,2.0307,275050.0],["1989-02-13",2.038,2.0452,2.0235,2.0235,192535.0],["1989-02-14",2.0235,2.0598,2.0235,2.0525,603581.0],["1989-02-15",2.0525,2.0525,2.0307,2.0452,145929.0],["1989-02-16",2.038,2.0597,2.0307,2.0452,641018.0],["1989-02-17",2.0597,2.1033,2.0597,2.096,427091.0],["1989-02-21",2.0888,2.096,2.0743,2.0743,430147.0],["1989-02-22",2.067,2.067,2.0307,2.0525,238376.0],["1989-02-23",2.0452,2.0598,2.0452,2.0598,288038.0],["1989-02-24",2.0597,2.0597,2.0307,2.0307,98559.0],["1989-02-27",2.0307,2.0307,1.9655,1.9655,887799.0],["1989-02-28",1.9655,2.0017,1.9582,2.0017,446955.0],["1989-03-01",2.009,2.009,1.9872,1.9945,97795.0],["1989-03-02",1.9872,1.9872,1.9437,1.951,303318.0],["1989-03-03",1.9437,1.9655,1.9365,1.9437,273521.0],["1989-03-06",1.9437,1.9727,1.9365,1.9655,227680.0],["1989-03-07",1.9727,1.9872,1.9582,1.9727,219276.0],["1989-03-08",1.9727,1.9872,1.9727,1.9727,81751.0],["1989-03-09",1.9727,1.9872,1.9727,1.98,107728.0],["1989-03-10",1.9727,1.9872,1.9655,1.9727,546279.0],["1989-03-13",1.9727,1.9727,1.9437,1.9582,275814.0],["1989-03-14",1.951,1.951,1.922,1.922,362149.0],["1989-03-15",1.9292,1.9437,1.9292,1.9437,122244.0],["1989-03-16",1.951,1.9582,1.9365,1.951,282690.0],["1989-03-17",1.951,1.951,1.9147,1.922,341520.0],["1989-03-20",1.9147,1.9292,1.8712,1.8712,417922.0],["1989-03-21",1.8857,1.9002,1.8567,1.8712,295678.0],["1989-03-22",1.8712,1.8784,1.8567,1.8567,230736.0],["1989-03-23",1.8422,1.8784,1.8422,1.8712,209343.0],["1989-03-27",1.8567,1.8712,1.8494,1.8712,92447.0],["1989-03-28",1.8857,1.8857,1.8712,1.8857,264353.0],["1989-03-29",1.8857,1.8857,1.8567,1.8639,553155.0],["1989-03-30",1.8712,1.8929,1.8712,1.8929,751802.0],["1989-03-31",1.9002,1.951,1.9002,1.9365,458416.0],["1989-04-03",1.9365,1.951,1.9292,1.9437,109256.0],["1989-04-04",1.9437,1.9872,1.9437,1.9655,364441.0],["1989-04-05",1.9727,2.0162,1.9727,2.0017,919124.0],["1989-04-06",2.0017,2.0452,2.0017,2.0452,516482.0],["1989-04-07",2.0598,2.067,2.0598,2.0598,759442.0],["1989-04-10",2.0598,2.0889,2.0598,2.067,285746.0],["1989-04-11",2.067,2.1107,2.067,2.1107,577604.0],["1989-04-12",2.118,2.1398,2.1107,2.1398,1233139.0],["1989-04-13",2.1544,2.1616,2.1107,2.1107,791531.0],["1989-04-14",2.1034,2.1034,2.0743,2.0961,660119.0],["1989-04-17",2.1107,2.1107,2.0816,2.0889,551627.0],["1989-04-18",2.0961,2.0961,2.0525,2.0889,643310.0],["1989-04-19",2.0816,2.118,2.067,2.1034,566908.0],["1989-04-20",2.1107,2.1107,2.0889,2.0961,450012.0],["1989-04-21",2.0961,2.1107,2.0889,2.1107,148221.0],["1989-04-24",2.1253,2.1253,2.0889,2.0889,341520.0],["1989-04-25",2.0816,2.0889,2.0816,2.0816,305611.0],["1989-04-26",2.0743,2.118,2.067,2.0961,171142.0],["1989-04-27",2.0961,2.1253,2.0889,2.0889,343812.0],["1989-04-28",2.0743,2.0816,2.0598,2.0743,530998.0],["1989-05-01",2.0452,2.0598,2.0452,2.0598,240668.0],["1989-05-02",2.0598,2.067,2.0525,2.0525,362149.0],["1989-05-03",2.0598,2.0598,2.0452,2.0525,327003.0],["1989-05-04",2.0525,2.0598,2.0234,2.0234,790767.0],["1989-05-05",2.0379,2.0452,2.0234,2.0306,396530.0],["1989-05-08",2.0452,2.0452,2.0088,2.0088,439315.0],["1989-05-09",2.0234,2.0452,2.0161,2.0306,1154444.0],["1989-05-10",2.0379,2.0525,2.0234,2.0452,632614.0],["1989-05-11",2.0525,2.0525,2.0161,2.0306,1499784.0],["1989-05-12",2.0452,2.067,2.0088,2.0234,1628904.0],["1989-05-15",2.0306,2.0889,2.0306,2.0889,1123883.0],["1989-05-16",2.0889,2.118,2.0889,2.0961,1294261.0],["1989-05-17",2.0889,2.1398,2.0889,2.1398,550863.0],["1989-05-18",2.1398,2.1398,2.0816,2.1253,1156736.0],["1989-05-19",2.1325,2.1908,2.1325,2.1835,946629.0],["1989-05-22",2.1689,2.1908,2.1616,2.1835,1022267.0],["1989-05-23",2.1835,2.2563,2.1835,2.2563,854182.0],["1989-05-24",2.2999,2.3582,2.2927,2.3218,2596926.0],["1989-05-25",2.3218,2.329,2.2927,2.2999,1870337.0],["1989-05-26",2.2999,2.3072,2.2927,2.2999,216219.0],["1989-05-30",2.2999,2.3218,2.2417,2.2708,892383.0],["1989-05-31",2.2854,2.2854,2.249,2.2781,655535.0],["1989-06-01",2.2927,2.3582,2.2927,2.3145,714365.0],["1989-06-02",2.329,2.3436,2.3145,2.3145,399586.0],["1989-06-05",2.3218,2.3509,2.3145,2.3145,418686.0],["1989-06-06",2.329,2.329,2.2854,2.3218,528706.0],["1989-06-07",2.329,2.3436,2.3145,2.3363,531762.0],["1989-06-08",2.3363,2.3363,2.2927,2.3072,359092.0],["1989-06-09",2.2999,2.3145,2.2708,2.2854,582952.0],["1989-06-12",2.2999,2.3509,2.2563,2.3509,855710.0],["1989-06-13",2.3363,2.4091,2.3145,2.3727,1395112.0],["1989-06-14",2.38,2.4018,2.3509,2.3509,820564.0],["1989-06-15",2.3509,2.4091,2.3509,2.3946,1752677.0],["1989-06-16",2.3873,2.4601,2.38,2.4382,863350.0],["1989-06-19",2.4237,2.5183,2.4018,2.5183,1269812.0],["1989-06-20",2.5183,2.5983,2.5183,2.562,4613191.0],["1989-06-21",2.5692,2.5692,2.4237,2.4746,4555889.0],["1989-06-22",2.4601,2.4819,2.4309,2.4601,1186533.0],["1989-06-23",2.4528,2.4673,2.4382,2.4528,1166668.0],["1989-06-26",2.4528,2.4673,2.4309,2.4309,725061.0],["1989-06-27",2.4382,2.4382,2.4018,2.4018,710545.0],["1989-06-28",2.4018,2.4164,2.3582,2.4164,588300.0],["1989-06-29",2.4018,2.4164,2.3218,2.3509,1013099.0],["1989-06-30",2.3436,2.3436,2.2854,2.3145,993998.0],["1989-07-03",2.2999,2.3145,2.2927,2.3072,171142.0],["1989-07-05",2.3072,2.3218,2.2708,2.3218,880158.0],["1989-07-06",2.3145,2.3218,2.3072,2.3145,793059.0],["1989-07-07",2.2999,2.3218,2.2999,2.2999,383541.0],["1989-07-10",2.2999,2.3072,2.2853,2.2926,483629.0],["1989-07-11",2.2999,2.2999,2.278,2.2926,444663.0],["1989-07-12",2.278,2.351,2.278,2.3291,2187408.0],["1989-07-13",2.3291,2.4679,2.3145,2.4679,2360078.0],["1989-07-14",2.4679,2.4679,2.4095,2.4241,856474.0],["1989-07-17",2.4095,2.4241,2.3949,2.4168,443135.0],["1989-07-18",2.4241,2.5336,2.4241,2.5263,1521941.0],["1989-07-19",2.4752,2.5336,2.4752,2.4971,3077498.0],["1989-07-20",2.5117,2.6285,2.4898,2.5555,2271450.0],["1989-07-21",2.5263,2.5409,2.5117,2.5263,568436.0],["1989-07-24",2.5336,2.5336,2.4825,2.4898,1198757.0],["1989-07-25",2.4898,2.5263,2.4898,2.4971,479045.0],["1989-07-26",2.4971,2.5117,2.4825,2.5044,892383.0],["1989-07-27",2.4825,2.4971,2.4825,2.4971,478281.0],["1989-07-28",2.4971,2.5044,2.4825,2.5044,528706.0],["1989-07-31",2.4971,2.5555,2.4971,2.5409,329295.0],["1989-08-01",2.5409,2.6066,2.5044,2.5993,1081097.0],["1989-08-02",2.592,2.5993,2.5701,2.592,1043660.0],["1989-08-03",2.5993,2.6212,2.5847,2.6139,469112.0],["1989-08-04",2.6139,2.6139,2.5482,2.5555,447719.0],["1989-08-07",2.5701,2.5993,2.5409,2.5555,583716.0],["1989-08-08",2.5628,2.5847,2.5263,2.5701,508842.0],["1989-08-09",2.5993,2.6869,2.592,2.6431,1796990.0],["1989-08-10",2.6285,2.6504,2.5847,2.6285,958089.0],["1989-08-11",2.6504,2.6723,2.6212,2.6577,1344686.0],["1989-08-14",2.6577,2.665,2.6358,2.6504,863350.0],["1989-08-15",2.665,2.6796,2.6212,2.6285,505785.0],["1989-08-16",2.6358,2.6431,2.5263,2.5336,1346979.0],["1989-08-17",2.5482,2.5555,2.5044,2.5336,557739.0],["1989-08-18",2.519,2.519,2.4606,2.4825,864878.0],["1989-08-21",2.4898,2.4971,2.4387,2.4533,646366.0],["1989-08-22",2.446,2.4679,2.4095,2.4679,1359967.0],["1989-08-23",2.4825,2.5336,2.4606,2.4971,829733.0],["1989-08-24",2.4971,2.5555,2.4971,2.5263,1239251.0],["1989-08-25",2.5409,2.5482,2.4971,2.4971,555447.0],["1989-08-28",2.5044,2.5117,2.4971,2.5044,187950.0],["1989-08-29",2.5044,2.519,2.4971,2.519,1300373.0],["1989-08-30",2.5117,2.5336,2.4971,2.5044,809868.0],["1989-08-31",2.5117,2.5263,2.4971,2.519,709781.0],["1989-09-01",2.5336,2.5409,2.5044,2.5336,989414.0],["1989-09-05",2.5336,2.5336,2.4971,2.519,304083.0],["1989-09-06",2.5044,2.5117,2.4752,2.4825,1506660.0],["1989-09-07",2.4971,2.5409,2.4971,2.519,1951323.0],["1989-09-08",2.5117,2.5263,2.4898,2.4898,609693.0],["1989-09-11",2.4971,2.5044,2.4387,2.4387,417158.0],["1989-09-12",2.446,2.4971,2.446,2.4898,589828.0],["1989-09-13",2.4752,2.4971,2.4314,2.4387,1162848.0],["1989-09-14",2.4387,2.4387,2.3729,2.3949,601289.0],["1989-09-15",2.3949,2.4095,2.3583,2.3656,375901.0],["1989-09-18",2.3802,2.3875,2.3729,2.3875,540167.0],["1989-09-19",2.3876,2.3949,2.3729,2.3802,320127.0],["1989-09-20",2.3656,2.3729,2.3583,2.3656,841193.0],["1989-09-21",2.351,2.3583,2.3072,2.3218,845777.0],["1989-09-22",2.3072,2.3072,2.1612,2.2415,4145607.0],["1989-09-25",2.2196,2.2415,2.2196,2.2269,1402752.0],["1989-09-26",2.2269,2.2269,2.1904,2.1977,1479155.0],["1989-09-27",2.1904,2.205,2.1685,2.1904,1244599.0],["1989-09-28",2.1904,2.2196,2.1831,2.1977,851125.0],["1989-09-29",2.2123,2.2488,2.205,2.2196,1237723.0],["1989-10-02",2.2123,2.2196,2.1904,2.205,1039840.0],["1989-10-03",2.1904,2.205,2.1612,2.1612,1483739.0],["1989-10-04",2.1612,2.1612,2.0517,2.1612,3302122.0],["1989-10-05",2.1612,2.2123,2.1393,2.1831,1662521.0],["1989-10-06",2.1949,2.1949,2.1655,2.1875,1660993.0],["1989-10-09",2.1875,2.1875,2.1655,2.1728,569964.0],["1989-10-10",2.1802,2.1875,2.1582,2.1655,1050536.0],["1989-10-11",2.1361,2.1508,2.1288,2.1435,980246.0],["1989-10-12",2.1361,2.1655,2.1288,2.1655,502729.0],["1989-10-13",2.1655,2.1728,2.026,2.0774,2072804.0],["1989-10-16",2.0334,2.1068,2.004,2.0774,2690901.0],["1989-10-17",2.0627,2.0701,2.026,2.0554,1531873.0],["1989-10-18",2.0407,2.0701,2.0334,2.0334,2057523.0],["1989-10-19",2.0407,2.0627,2.0334,2.0554,1477627.0],["1989-10-20",2.1141,2.1141,2.0554,2.0774,1401988.0],["1989-10-23",2.0921,2.0921,2.026,2.0627,767847.0],["1989-10-24",2.0554,2.0701,2.026,2.0701,1538749.0],["1989-10-25",2.0627,2.0701,2.0407,2.0407,365969.0],["1989-10-26",2.048,2.0554,1.9673,1.9673,801464.0],["1989-10-27",1.96,1.9673,1.8939,1.9233,828205.0],["1989-10-30",1.9306,1.9453,1.9233,1.9453,394238.0],["1989-10-31",1.96,1.9967,1.96,1.9967,924472.0],["1989-11-01",2.004,2.0187,1.982,1.982,361384.0],["1989-11-02",1.9673,1.9967,1.9526,1.982,545515.0],["1989-11-03",1.9967,2.0187,1.9893,2.0187,318599.0],["1989-11-06",2.0187,2.0554,1.9967,1.9967,671579.0],["1989-11-07",2.004,2.004,1.96,1.96,899259.0],["1989-11-08",1.9673,1.9673,1.9233,1.9233,1343158.0],["1989-11-09",1.9233,1.9306,1.8792,1.8792,700612.0],["1989-11-10",1.8865,1.9379,1.8792,1.9379,571492.0],["1989-11-13",1.9379,1.9379,1.9233,1.9306,743398.0],["1989-11-14",1.9306,1.9379,1.9012,1.9159,2538096.0],["1989-11-15",1.9159,1.9233,1.9012,1.9086,691444.0],["1989-11-16",1.9086,1.9233,1.8865,1.8939,851889.0],["1989-11-17",1.8939,1.96,1.8939,1.96,971842.0],["1989-11-20",1.9673,2.004,1.9673,1.9967,1114715.0],["1989-11-21",1.982,2.0407,1.982,2.0407,790767.0],["1989-11-22",2.0407,2.0847,2.026,2.0847,886271.0],["1989-11-24",2.0701,2.1068,2.0627,2.1068,194063.0],["1989-11-27",2.1141,2.1361,2.0847,2.0921,663175.0],["1989-11-28",2.0921,2.0921,2.0554,2.0701,414102.0],["1989-11-29",2.0701,2.0701,2.0113,2.0113,780071.0],["1989-11-30",2.026,2.0407,1.9746,1.982,1712183.0],["1989-12-01",1.9967,2.0407,1.9967,2.0407,445427.0],["1989-12-04",2.0407,2.0407,1.9967,2.0113,577604.0],["1989-12-05",2.004,2.0113,1.982,1.982,634906.0],["1989-12-06",1.9746,1.982,1.9379,1.9673,942809.0],["1989-12-07",1.9526,1.9673,1.9233,1.9379,845777.0],["1989-12-08",1.9526,1.9526,1.9086,1.9159,528706.0],["1989-12-11",1.9159,1.9306,1.9086,1.9233,437787.0],["1989-12-12",1.9159,1.9746,1.9159,1.9746,789239.0],["1989-12-13",1.9893,2.004,1.982,2.004,446955.0],["1989-12-14",2.0113,2.048,1.9967,2.048,383541.0],["1989-12-15",2.0554,2.0774,2.0407,2.048,1003167.0],["1989-12-18",2.0554,2.0701,2.0113,2.0187,301790.0],["1989-12-19",2.004,2.0113,1.9967,2.0113,431675.0],["1989-12-20",1.9967,2.0407,1.8352,1.8425,5122033.0],["1989-12-21",1.8352,1.8425,1.703,1.7177,5181627.0],["1989-12-22",1.7324,1.7618,1.7324,1.7324,1009279.0],["1989-12-26",1.7544,1.7691,1.7397,1.7544,851125.0],["1989-12-27",1.7544,1.7691,1.7324,1.7324,2213384.0],["1989-12-28",1.7397,1.7471,1.7104,1.7177,3208147.0],["1989-12-29",1.7104,1.7618,1.681,1.7618,2104893.0],["1990-01-02",1.7544,1.8352,1.7397,1.8352,1216330.0],["1990-01-03",1.8498,1.8719,1.8352,1.8425,2954490.0],["1990-01-04",1.8498,1.9086,1.8425,1.8719,1667870.0],["1990-01-05",1.8792,1.8792,1.8352,1.8645,790767.0],["1990-01-08",1.8616,1.9059,1.8616,1.9059,718949.0],["1990-01-09",1.9207,1.9354,1.8985,1.9281,359092.0],["1990-01-10",1.9354,1.9354,1.8616,1.8911,964965.0],["1990-01-11",1.8763,1.9207,1.8394,1.8394,250601.0],["1990-01-12",1.832,1.832,1.7582,1.7582,1110130.0],["1990-01-15",1.7655,1.7951,1.7655,1.7877,306375.0],["1990-01-16",1.7508,1.8394,1.7508,1.8246,912248.0],["1990-01-17",1.8246,1.832,1.7951,1.8246,449248.0],["1990-01-18",1.7729,1.7803,1.7582,1.7803,2284439.0],["1990-01-19",1.7803,1.7951,1.5587,1.5587,5425351.0],["1990-01-22",1.5365,1.5365,1.4183,1.4257,4127271.0],["1990-01-23",1.4257,1.4701,1.4257,1.4627,2528163.0],["1990-01-24",1.4331,1.5661,1.4183,1.5513,1544861.0],["1990-01-25",1.5513,1.5513,1.4701,1.4848,1468459.0],["1990-01-26",1.4848,1.4848,1.4479,1.4479,650186.0],["1990-01-29",1.4553,1.4774,1.4183,1.4331,442371.0],["1990-01-30",1.4331,1.4331,1.4036,1.4183,830497.0],["1990-01-31",1.4331,1.4996,1.4331,1.4848,1457762.0],["1990-02-01",1.4996,1.5365,1.4848,1.4996,1022267.0],["1990-02-02",1.4922,1.603,1.4922,1.5587,2110241.0],["1990-02-05",1.5661,1.5882,1.5513,1.5661,462236.0],["1990-02-06",1.5439,1.5513,1.5291,1.5365,1340866.0],["1990-02-07",1.507,1.5218,1.4774,1.4922,827441.0],["1990-02-08",1.4922,1.5218,1.4331,1.4848,822092.0],["1990-02-09",1.4996,1.5291,1.4774,1.5291,603581.0],["1990-02-12",1.4996,1.507,1.4922,1.4922,488977.0],["1990-02-13",1.4996,1.4996,1.4627,1.4701,162738.0],["1990-02-14",1.4627,1.4922,1.4405,1.4553,343812.0],["1990-02-15",1.4627,1.4627,1.4331,1.4405,558503.0],["1990-02-16",1.4331,1.4627,1.4331,1.4405,546279.0],["1990-02-20",1.4257,1.4331,1.3888,1.4036,640254.0],["1990-02-21",1.3814,1.4183,1.3666,1.3962,496617.0],["1990-02-22",1.4036,1.4553,1.4036,1.4257,938224.0],["1990-02-23",1.4257,1.4479,1.411,1.4405,415630.0],["1990-02-26",1.4331,1.4701,1.4331,1.4627,159682.0],["1990-02-27",1.4701,1.5144,1.4701,1.507,541695.0],["1990-02-28",1.4996,1.5365,1.4996,1.5365,611221.0],["1990-03-01",1.5365,1.5365,1.5144,1.5365,202467.0],["1990-03-02",1.5218,1.5365,1.4922,1.5144,399586.0],["1990-03-05",1.5291,1.5365,1.4848,1.4996,228444.0],["1990-03-06",1.5144,1.5218,1.4996,1.5218,550099.0],["1990-03-07",1.5144,1.5218,1.4996,1.5144,152041.0],["1990-03-08",1.5218,1.5291,1.507,1.5218,297970.0],["1990-03-09",1.5218,1.5291,1.4922,1.5218,505785.0],["1990-03-12",1.5291,1.5513,1.507,1.5513,560031.0],["1990-03-13",1.5365,1.5661,1.5291,1.5587,808340.0],["1990-03-14",1.5587,1.5956,1.5587,1.5882,1799282.0],["1990-03-15",1.5956,1.6547,1.5956,1.6178,1382888.0],["1990-03-16",1.64,1.6473,1.6326,1.6326,540931.0],["1990-03-19",1.6326,1.6547,1.603,1.6547,1420325.0],["1990-03-20",1.6473,1.6695,1.64,1.64,1797754.0],["1990-03-21",1.6326,1.64,1.6252,1.6252,746454.0],["1990-03-22",1.6252,1.6326,1.6104,1.6104,1661757.0],["1990-03-23",1.6104,1.6252,1.5882,1.6104,1766429.0],["1990-03-26",1.5956,1.603,1.5661,1.603,741106.0],["1990-03-27",1.603,1.603,1.5882,1.603,210871.0],["1990-03-28",1.603,1.6178,1.5956,1.6178,559267.0],["1990-03-29",1.6104,1.6326,1.603,1.6252,466820.0],["1990-03-30",1.6178,1.6326,1.5809,1.6104,913776.0],["1990-04-02",1.5809,1.603,1.5809,1.603,519538.0],["1990-04-03",1.603,1.6621,1.603,1.6326,535583.0],["1990-04-04",1.64,1.6917,1.6326,1.6695,1139163.0],["1990-04-05",1.6843,1.6991,1.6769,1.6917,1638837.0],["1990-04-06",1.6961,1.711,1.6515,1.6515,756386.0],["1990-04-09",1.6217,1.6589,1.6217,1.6366,492797.0],["1990-04-10",1.6217,1.6441,1.6143,1.6292,1666342.0],["1990-04-11",1.6217,1.6366,1.6217,1.6292,875574.0],["1990-04-12",1.6217,1.6292,1.5771,1.5771,314779.0],["1990-04-16",1.5771,1.5771,1.5548,1.5548,531762.0],["1990-04-17",1.5697,1.5771,1.5473,1.5473,617333.0],["1990-04-18",1.5473,1.5473,1.5027,1.5176,1071165.0],["1990-04-19",1.5027,1.525,1.5027,1.5027,293386.0],["1990-04-20",1.5102,1.5102,1.4953,1.4953,171142.0],["1990-04-23",1.5027,1.5102,1.4283,1.4283,339228.0],["1990-04-24",1.4432,1.473,1.4432,1.473,398058.0],["1990-04-25",1.4581,1.4581,1.406,1.4134,560031.0],["1990-04-26",1.4209,1.4283,1.406,1.406,437787.0],["1990-04-27",1.4209,1.4209,1.406,1.4209,181838.0],["1990-04-30",1.3986,1.3986,1.3688,1.3688,420979.0],["1990-05-01",1.3837,1.3911,1.3391,1.3391,670815.0],["1990-05-02",1.3391,1.3391,1.2944,1.3019,911483.0],["1990-05-03",1.3019,1.3242,1.2944,1.3093,417158.0],["1990-05-04",1.3019,1.3837,1.3019,1.3837,324711.0],["1990-05-07",1.3837,1.3986,1.3762,1.3837,237612.0],["1990-05-08",1.3837,1.3911,1.3614,1.3688,304847.0],["1990-05-09",1.3688,1.3837,1.3539,1.3837,443135.0],["1990-05-10",1.3688,1.3911,1.3688,1.3762,330059.0],["1990-05-11",1.3911,1.4209,1.3911,1.3986,593649.0],["1990-05-14",1.3837,1.4432,1.3837,1.4358,834317.0],["1990-05-15",1.4432,1.4506,1.4283,1.4283,528706.0],["1990-05-16",1.4209,1.473,1.4209,1.4655,479045.0],["1990-05-17",1.4655,1.473,1.406,1.4432,448483.0],["1990-05-18",1.4358,1.4655,1.4283,1.4655,465292.0],["1990-05-21",1.4655,1.4655,1.4358,1.4506,715893.0],["1990-05-22",1.4655,1.4878,1.4506,1.473,754858.0],["1990-05-23",1.473,1.5027,1.4655,1.4878,297206.0],["1990-05-24",1.473,1.5473,1.473,1.5399,444663.0],["1990-05-25",1.5622,1.6143,1.5622,1.5845,2013210.0],["1990-05-29",1.5771,1.6217,1.5697,1.5994,996290.0],["1990-05-30",1.5994,1.6366,1.5994,1.6217,634142.0],["1990-05-31",1.6292,1.6292,1.5994,1.6143,366733.0],["1990-06-01",1.6069,1.6217,1.592,1.592,549335.0],["1990-06-04",1.6069,1.6292,1.5994,1.6217,567672.0],["1990-06-05",1.6292,1.6366,1.6217,1.6366,284982.0],["1990-06-06",1.6292,1.6515,1.6217,1.6292,275814.0],["1990-06-07",1.6217,1.6515,1.6069,1.6366,651715.0],["1990-06-08",1.6366,1.6441,1.6366,1.6366,148221.0],["1990-06-11",1.6366,1.6664,1.6366,1.6589,780071.0],["1990-06-12",1.6515,1.6664,1.6441,1.6589,933640.0],["1990-06-13",1.6664,1.6961,1.6589,1.6738,388889.0],["1990-06-14",1.6738,1.7333,1.6738,1.6961,1284328.0],["1990-06-15",1.6738,1.6961,1.6738,1.6813,320127.0],["1990-06-18",1.6813,1.6961,1.6589,1.6738,788475.0],["1990-06-19",1.6589,1.6589,1.6366,1.6441,573784.0],["1990-06-20",1.6441,1.6664,1.6366,1.6366,498909.0],["1990-06-21",1.6441,1.6515,1.6366,1.6515,183366.0],["1990-06-22",1.6515,1.6664,1.6441,1.6589,459944.0],["1990-06-25",1.6515,1.6664,1.6366,1.6664,431675.0],["1990-06-26",1.6664,1.6961,1.6664,1.6887,268173.0],["1990-06-27",1.6813,1.7036,1.6664,1.6664,1067345.0],["1990-06-28",1.6813,1.6813,1.6589,1.6738,262825.0],["1990-06-29",1.6813,1.6813,1.6515,1.6664,163502.0],["1990-07-02",1.6589,1.6813,1.6515,1.6813,54246.0],["1990-07-03",1.6813,1.6887,1.6738,1.6887,665467.0],["1990-07-05",1.6813,1.6813,1.6664,1.6738,501201.0],["1990-07-06",1.6664,1.6813,1.6664,1.6813,161210.0],["1990-07-09",1.6708,1.6932,1.6708,1.6857,698320.0],["1990-07-10",1.6708,1.7007,1.6708,1.6783,935168.0],["1990-07-11",1.6783,1.6932,1.6783,1.6932,258241.0],["1990-07-12",1.7082,1.7082,1.6783,1.7082,472168.0],["1990-07-13",1.6783,1.6783,1.5958,1.5958,973370.0],["1990-07-16",1.5809,1.5883,1.5584,1.5659,660883.0],["1990-07-17",1.5734,1.5734,1.5584,1.5584,740342.0],["1990-07-18",1.5584,1.5584,1.4835,1.4909,1383652.0],["1990-07-19",1.491,1.6258,1.4835,1.6258,1382124.0],["1990-07-20",1.6183,1.6483,1.6033,1.6033,613513.0],["1990-07-23",1.5883,1.6033,1.5734,1.5958,200939.0],["1990-07-24",1.6033,1.6258,1.6033,1.6183,228444.0],["1990-07-25",1.6258,1.6333,1.5958,1.6108,400350.0],["1990-07-26",1.6108,1.6183,1.5958,1.5958,94739.0],["1990-07-27",1.5958,1.5958,1.5809,1.5958,146693.0],["1990-07-30",1.5883,1.5883,1.5284,1.5359,1754205.0],["1990-07-31",1.5434,1.5509,1.5284,1.5359,1255295.0],["1990-08-01",1.5359,1.5434,1.5209,1.5434,291858.0],["1990-08-02",1.5134,1.5209,1.5059,1.5059,426327.0],["1990-08-03",1.5134,1.5134,1.4685,1.4685,390417.0],["1990-08-06",1.446,1.4535,1.401,1.416,561559.0],["1990-08-07",1.4385,1.4385,1.3786,1.3861,527178.0],["1990-08-08",1.401,1.461,1.401,1.461,374373.0],["1990-08-09",1.4685,1.5209,1.4685,1.4984,560031.0],["1990-08-10",1.4984,1.5059,1.4835,1.4984,155861.0],["1990-08-13",1.491,1.491,1.446,1.4535,369789.0],["1990-08-14",1.4685,1.4685,1.446,1.4685,171906.0],["1990-08-15",1.4685,1.476,1.461,1.4685,245252.0],["1990-08-16",1.4685,1.4685,1.4235,1.4235,478281.0],["1990-08-17",1.4085,1.4085,1.3861,1.4085,452304.0],["1990-08-20",1.401,1.4235,1.3936,1.3936,432439.0],["1990-08-21",1.3861,1.3861,1.3261,1.3486,647894.0],["1990-08-22",1.3411,1.3486,1.3111,1.3111,299498.0],["1990-08-23",1.3036,1.3036,1.2287,1.2437,1079569.0],["1990-08-24",1.2587,1.2737,1.1988,1.2287,763262.0],["1990-08-27",1.2587,1.2737,1.2512,1.2662,492033.0],["1990-08-28",1.2662,1.2962,1.2587,1.2887,233028.0],["1990-08-29",1.2812,1.3111,1.2737,1.3036,587536.0],["1990-08-30",1.3186,1.3186,1.2887,1.3036,322419.0],["1990-08-31",1.3036,1.3561,1.3036,1.3561,326239.0],["1990-09-04",1.3561,1.3636,1.3486,1.3561,133705.0],["1990-09-05",1.3636,1.3636,1.3336,1.3336,401114.0],["1990-09-06",1.3336,1.3411,1.3111,1.3336,234556.0],["1990-09-07",1.3186,1.3261,1.3111,1.3111,1291205.0],["1990-09-10",1.3186,1.3336,1.3036,1.3036,523358.0],["1990-09-11",1.2962,1.3036,1.2887,1.3036,618861.0],["1990-09-12",1.2962,1.3261,1.2962,1.3261,1119299.0],["1990-09-13",1.3186,1.3261,1.3111,1.3261,129120.0],["1990-09-14",1.3111,1.3186,1.2887,1.2962,405698.0],["1990-09-17",1.3036,1.3036,1.2662,1.2737,346104.0],["1990-09-18",1.2737,1.2887,1.2512,1.2887,430147.0],["1990-09-19",1.2887,1.2887,1.2662,1.2812,295678.0],["1990-09-20",1.2737,1.2962,1.2662,1.2812,213927.0],["1990-09-21",1.2887,1.2962,1.2587,1.2587,240668.0],["1990-09-24",1.2587,1.2587,1.2287,1.2287,310195.0],["1990-09-25",1.2287,1.2362,1.2137,1.2287,388125.0],["1990-09-26",1.2437,1.2437,1.2212,1.2287,310195.0],["1990-09-27",1.2362,1.2437,1.1913,1.1913,501201.0],["1990-09-28",1.1838,1.2212,1.1838,1.2137,389653.0],["1990-10-01",1.2287,1.2662,1.2287,1.2662,709017.0],["1990-10-02",1.2737,1.2737,1.2512,1.2587,493561.0],["1990-10-03",1.2587,1.2587,1.2062,1.2062,577604.0],["1990-10-04",1.1913,1.1988,1.1763,1.1763,579132.0],["1990-10-05",1.1838,1.1988,1.1763,1.1838,134469.0],["1990-10-08",1.2137,1.2287,1.1913,1.2287,476752.0],["1990-10-09",1.2408,1.2408,1.1954,1.203,134469.0],["1990-10-10",1.203,1.2106,1.1803,1.1803,233028.0],["1990-10-11",1.1954,1.203,1.1652,1.1652,475224.0],["1990-10-12",1.1652,1.1727,1.1349,1.1349,435495.0],["1990-10-15",1.1349,1.1576,1.1349,1.15,236848.0],["1990-10-16",1.1425,1.15,1.1122,1.1122,222332.0],["1990-10-17",1.1122,1.1198,1.0895,1.0895,788475.0],["1990-10-18",1.0895,1.1046,1.0819,1.0895,1088738.0],["1990-10-19",1.0971,1.1046,1.0668,1.0819,1128467.0],["1990-10-22",1.0895,1.0895,1.0592,1.0592,373609.0],["1990-10-23",1.0592,1.0668,1.0365,1.0365,670051.0],["1990-10-24",1.029,1.0441,1.0214,1.0365,362149.0],["1990-10-25",1.0365,1.0365,1.0214,1.029,679219.0],["1990-10-26",1.029,1.029,1.0214,1.029,283454.0],["1990-10-29",1.029,1.029,0.9836,0.9836,420979.0],["1990-10-30",0.9911,0.9987,0.9609,0.9685,686860.0],["1990-10-31",0.9836,0.9911,0.9685,0.976,560795.0],["1990-11-01",0.9836,1.0138,0.9836,1.0138,647130.0],["1990-11-02",1.029,1.029,1.0063,1.0138,495089.0],["1990-11-05",1.029,1.029,1.0138,1.0214,583716.0],["1990-11-06",1.029,1.029,1.0138,1.029,471404.0],["1990-11-07",1.0138,1.029,1.0138,1.029,833553.0],["1990-11-08",1.0214,1.029,1.0138,1.0138,201703.0],["1990-11-09",1.0138,1.0365,1.0138,1.029,548571.0],["1990-11-12",1.0441,1.0592,1.0365,1.0441,359092.0],["1990-11-13",1.029,1.0441,1.0214,1.0214,1333990.0],["1990-11-14",1.0214,1.0517,1.0214,1.0441,493561.0],["1990-11-15",1.0365,1.0365,1.0138,1.029,608929.0],["1990-11-16",1.0214,1.029,0.9987,1.0063,505021.0],["1990-11-19",1.0138,1.0138,0.9685,0.9685,731937.0],["1990-11-20",0.9685,0.9685,0.9382,0.9685,1162084.0],["1990-11-21",0.9685,0.9685,0.9382,0.9458,323947.0],["1990-11-23",0.9609,0.976,0.9609,0.9685,310959.0],["1990-11-26",0.9685,0.9911,0.9533,0.9836,291094.0],["1990-11-27",0.9836,0.9911,0.9685,0.9836,953505.0],["1990-11-28",0.9911,1.0063,0.976,0.9987,619625.0],["1990-11-29",0.9987,1.0592,0.9987,1.029,818272.0],["1990-11-30",1.029,1.0517,1.0138,1.0441,851125.0],["1990-12-03",1.0517,1.0895,1.0441,1.0744,1482211.0],["1990-12-04",1.0819,1.0819,0.9987,1.0214,678455.0],["1990-12-05",1.0214,1.1198,1.0214,1.1122,683804.0],["1990-12-06",1.15,1.1954,1.1349,1.1425,1330934.0],["1990-12-07",1.1349,1.1879,1.1349,1.1652,1142219.0],["1990-12-10",1.1727,1.1727,1.1198,1.1198,384305.0],["1990-12-11",1.1198,1.1349,1.1122,1.1198,962673.0],["1990-12-12",1.1273,1.1349,1.1198,1.1349,217748.0],["1990-12-13",1.1425,1.15,1.1273,1.15,610457.0],["1990-12-14",1.15,1.15,1.1273,1.1425,356800.0],["1990-12-17",1.1273,1.1349,1.1198,1.1273,557739.0],["1990-12-18",1.1273,1.15,1.1198,1.1425,595941.0],["1990-12-19",1.15,1.1879,1.15,1.1879,504257.0],["1990-12-20",1.1727,1.1954,1.1652,1.1879,553919.0],["1990-12-21",1.1803,1.1879,1.15,1.15,429383.0],["1990-12-24",1.1576,1.1576,1.1349,1.1349,126064.0],["1990-12-26",1.1349,1.1576,1.1349,1.15,187950.0],["1990-12-27",1.1576,1.1576,1.1273,1.1349,501965.0],["1990-12-28",1.1273,1.1349,1.1198,1.1349,719713.0],["1990-12-31",1.1349,1.1349,1.1046,1.1046,650186.0],["1991-01-02",1.1122,1.1349,1.1046,1.1349,281162.0],["1991-01-03",1.1273,1.1652,1.1273,1.1425,401114.0],["1991-01-04",1.1425,1.1803,1.1425,1.1576,757150.0],["1991-01-07",1.1576,1.1652,1.1425,1.1425,1032200.0],["1991-01-08",1.1425,1.1576,1.1273,1.1576,1102490.0],["1991-01-09",1.1545,1.1851,1.1545,1.1545,428619.0],["1991-01-10",1.1622,1.1851,1.1622,1.1851,436259.0],["1991-01-11",1.2081,1.2234,1.2004,1.2234,440843.0],["1991-01-14",1.2081,1.2081,1.1851,1.1851,848069.0],["1991-01-15",1.1851,1.1851,1.1393,1.1469,510370.0],["1991-01-16",1.1316,1.1393,1.1316,1.1316,1106310.0],["1991-01-17",1.1775,1.1928,1.1622,1.1851,391946.0],["1991-01-18",1.1775,1.2004,1.1775,1.1928,381249.0],["1991-01-21",1.1851,1.2386,1.1698,1.2386,777779.0],["1991-01-22",1.2081,1.2157,1.1469,1.1698,807576.0],["1991-01-23",1.1622,1.1622,1.1469,1.1622,308667.0],["1991-01-24",1.1775,1.2004,1.1698,1.1698,394238.0],["1991-01-25",1.1851,1.2386,1.1775,1.2386,418686.0],["1991-01-28",1.2539,1.2692,1.2386,1.2539,190243.0],["1991-01-29",1.2539,1.2998,1.2386,1.2692,301790.0],["1991-01-30",1.2692,1.3763,1.2616,1.3304,1552502.0],["1991-01-31",1.3457,1.361,1.3304,1.338,679219.0],["1991-02-01",1.338,1.338,1.3151,1.3228,973370.0],["1991-02-04",1.2998,1.3457,1.2998,1.3304,1236195.0],["1991-02-05",1.3304,1.3916,1.3304,1.3686,623446.0],["1991-02-06",1.361,1.5368,1.361,1.5368,867934.0],["1991-02-07",1.5139,1.5139,1.4451,1.4451,889327.0],["1991-02-08",1.4374,1.4451,1.4069,1.4145,367497.0],["1991-02-11",1.4069,1.4298,1.3839,1.4145,891619.0],["1991-02-12",1.3992,1.4069,1.3839,1.3839,997818.0],["1991-02-13",1.361,1.3992,1.361,1.3992,805284.0],["1991-02-14",1.3916,1.4069,1.361,1.3763,628030.0],["1991-02-15",1.3686,1.4222,1.3686,1.4145,513426.0],["1991-02-19",1.4222,1.468,1.4145,1.4527,222332.0],["1991-02-20",1.4527,1.4527,1.4069,1.4145,499673.0],["1991-02-21",1.4298,1.4298,1.4145,1.4145,609693.0],["1991-02-22",1.4069,1.4069,1.3686,1.3916,1428729.0],["1991-02-25",1.4069,1.4145,1.3763,1.3916,220040.0],["1991-02-26",1.3839,1.3992,1.3686,1.3916,377429.0],["1991-02-27",1.3916,1.4222,1.3763,1.4145,407990.0],["1991-02-28",1.4222,1.4833,1.4145,1.4757,357564.0],["1991-03-01",1.4757,1.5216,1.468,1.5139,252129.0],["1991-03-04",1.5216,1.5216,1.4986,1.5063,734229.0],["1991-03-05",1.5063,1.5674,1.4986,1.5521,769375.0],["1991-03-06",1.5751,1.5751,1.5216,1.5598,657063.0],["1991-03-07",1.5598,1.5598,1.5292,1.5368,331587.0],["1991-03-08",1.5292,1.5368,1.5216,1.5292,365205.0],["1991-03-11",1.5216,1.5445,1.5216,1.5216,376665.0],["1991-03-12",1.5292,1.5292,1.5139,1.5216,356036.0],["1991-03-13",1.5139,1.5598,1.5139,1.5445,164266.0],["1991-03-14",1.5445,1.5751,1.5445,1.5674,360620.0],["1991-03-15",1.5751,1.5827,1.5445,1.5521,268937.0],["1991-03-18",1.5445,1.5751,1.5292,1.5751,236848.0],["1991-03-19",1.5598,1.5598,1.5292,1.5445,992470.0],["1991-03-20",1.5368,1.5674,1.5292,1.5521,465292.0],["1991-03-21",1.5368,1.5445,1.5139,1.5292,1122355.0],["1991-03-22",1.5292,1.5292,1.5216,1.5216,1083389.0],["1991-03-25",1.5139,1.5904,1.5139,1.5904,441607.0],["1991-03-26",1.5904,1.6209,1.5751,1.6133,741870.0],["1991-03-27",1.6209,1.6439,1.5904,1.5904,433967.0],["1991-03-28",1.5904,1.6209,1.5904,1.6133,220804.0],["1991-04-01",1.6057,1.6209,1.5827,1.6057,303318.0],["1991-04-02",1.598,1.6133,1.5904,1.598,190243.0],["1991-04-03",1.5904,1.6057,1.5674,1.5904,458416.0],["1991-04-04",1.5751,1.5827,1.5751,1.5827,257477.0],["1991-04-05",1.5904,1.6057,1.5904,1.6057,191771.0],["1991-04-08",1.598,1.598,1.5598,1.5751,165030.0],["1991-04-09",1.5643,1.5874,1.5643,1.5874,55010.0],["1991-04-10",1.5951,1.6028,1.572,1.572,145165.0],["1991-04-11",1.5874,1.5951,1.5797,1.5951,110784.0],["1991-04-12",1.6028,1.6105,1.5951,1.6105,249837.0],["1991-04-15",1.6105,1.6259,1.6028,1.6028,195591.0],["1991-04-16",1.6028,1.6413,1.6028,1.6259,457652.0],["1991-04-17",1.6182,1.6336,1.6105,1.6105,388125.0],["1991-04-18",1.6105,1.6105,1.5951,1.6028,161974.0],["1991-04-19",1.5874,1.5951,1.5874,1.5951,327003.0],["1991-04-22",1.6028,1.6182,1.5951,1.6028,398822.0],["1991-04-23",1.6028,1.6182,1.6028,1.6105,524122.0],["1991-04-24",1.6105,1.6182,1.6105,1.6182,107728.0],["1991-04-25",1.6182,1.6182,1.6028,1.6182,679983.0],["1991-04-26",1.6259,1.6259,1.6105,1.6105,635670.0],["1991-04-29",1.6105,1.6105,1.5951,1.6028,197119.0],["1991-04-30",1.6028,1.6028,1.5643,1.5797,735757.0],["1991-05-01",1.572,1.5797,1.572,1.572,131413.0],["1991-05-02",1.5643,1.572,1.5258,1.5412,351452.0],["1991-05-03",1.5258,1.5335,1.5103,1.518,239140.0],["1991-05-06",1.5103,1.5412,1.5026,1.5412,403406.0],["1991-05-07",1.5489,1.5874,1.5489,1.5874,395002.0],["1991-05-08",1.5874,1.5874,1.5489,1.5489,232264.0],["1991-05-09",1.5489,1.572,1.5489,1.572,288038.0],["1991-05-10",1.5643,1.5797,1.5643,1.572,323183.0],["1991-05-13",1.5643,1.5643,1.5412,1.5566,475988.0],["1991-05-14",1.5489,1.5643,1.5412,1.5643,495089.0],["1991-05-15",1.5489,1.572,1.5258,1.5258,506550.0],["1991-05-16",1.5103,1.518,1.4949,1.4949,1276688.0],["1991-05-17",1.4949,1.5103,1.4872,1.5103,709017.0],["1991-05-20",1.5026,1.518,1.4872,1.518,613513.0],["1991-05-21",1.518,1.5412,1.5103,1.5335,482865.0],["1991-05-22",1.5412,1.5489,1.5335,1.5412,365205.0],["1991-05-23",1.5335,1.5412,1.5258,1.5335,262825.0],["1991-05-24",1.5412,1.572,1.5335,1.5643,224624.0],["1991-05-28",1.5489,1.5643,1.5489,1.5566,103144.0],["1991-05-29",1.572,1.5874,1.5643,1.5874,256713.0],["1991-05-30",1.5874,1.6182,1.572,1.6105,613513.0],["1991-05-31",1.6182,1.6953,1.6182,1.6953,592120.0],["1991-06-03",1.6876,1.7261,1.6799,1.7184,550863.0],["1991-06-04",1.7184,1.7415,1.7107,1.7184,384305.0],["1991-06-05",1.7184,1.8109,1.7184,1.78,1046716.0],["1991-06-06",1.78,1.8879,1.7492,1.7492,1363787.0],["1991-06-07",1.7415,1.7492,1.7261,1.7338,444663.0],["1991-06-10",1.7338,1.7338,1.6876,1.6876,463000.0],["1991-06-11",1.6799,1.6799,1.6568,1.6568,93211.0],["1991-06-12",1.649,1.6645,1.649,1.6645,198647.0],["1991-06-13",1.6568,1.703,1.6568,1.6953,223860.0],["1991-06-14",1.703,1.7955,1.703,1.78,495089.0],["1991-06-17",1.7955,1.834,1.7878,1.7878,373609.0],["1991-06-18",1.7878,1.7878,1.7569,1.7646,229972.0],["1991-06-19",1.7569,1.7646,1.7415,1.7415,135997.0],["1991-06-20",1.7338,1.7878,1.7261,1.7878,297970.0],["1991-06-21",1.7878,1.8032,1.7878,1.7955,223096.0],["1991-06-24",1.7955,1.7955,1.7646,1.7646,222332.0],["1991-06-25",1.7646,1.7646,1.7261,1.7261,411046.0],["1991-06-26",1.7261,1.7261,1.6722,1.6876,424035.0],["1991-06-27",1.6722,1.6722,1.649,1.6568,141345.0],["1991-06-28",1.6568,1.6568,1.6336,1.6568,333880.0],["1991-07-01",1.6799,1.7107,1.6722,1.6722,428619.0],["1991-07-02",1.6722,1.6722,1.649,1.6568,249073.0],["1991-07-03",1.649,1.6645,1.649,1.6568,168086.0],["1991-07-05",1.6568,1.6645,1.649,1.6645,32853.0],["1991-07-08",1.649,1.6722,1.649,1.6645,134469.0],["1991-07-09",1.6458,1.6458,1.6148,1.6303,427091.0],["1991-07-10",1.6303,1.6303,1.5992,1.607,104672.0],["1991-07-11",1.5992,1.6303,1.5915,1.5915,252129.0],["1991-07-12",1.5837,1.5837,1.4906,1.5527,2131634.0],["1991-07-15",1.5371,1.5604,1.5371,1.5371,617333.0],["1991-07-16",1.5449,1.5527,1.5449,1.5449,589828.0],["1991-07-17",1.5371,1.5604,1.5371,1.5449,817508.0],["1991-07-18",1.5527,1.5682,1.5449,1.5682,633378.0],["1991-07-19",1.5527,1.5527,1.5371,1.5371,237612.0],["1991-07-22",1.5527,1.5604,1.5449,1.5604,1110894.0],["1991-07-23",1.5604,1.5604,1.5527,1.5527,413338.0],["1991-07-24",1.5527,1.6303,1.5449,1.6148,591356.0],["1991-07-25",1.607,1.607,1.5837,1.5837,116896.0],["1991-07-26",1.5837,1.5837,1.5216,1.5216,601289.0],["1991-07-29",1.5139,1.5371,1.5139,1.5371,825149.0],["1991-07-30",1.5216,1.5604,1.5139,1.5527,667759.0],["1991-07-31",1.5527,1.576,1.5449,1.5604,405698.0],["1991-08-01",1.5527,1.576,1.5371,1.5527,416394.0],["1991-08-02",1.5527,1.576,1.5527,1.5682,314779.0],["1991-08-05",1.5682,1.5682,1.5527,1.5527,169614.0],["1991-08-06",1.5449,1.5527,1.5371,1.5371,255185.0],["1991-08-07",1.5294,1.5604,1.5294,1.5527,341520.0],["1991-08-08",1.5682,1.5837,1.5604,1.5682,322419.0],["1991-08-09",1.5682,1.5915,1.5604,1.5682,155097.0],["1991-08-12",1.5682,1.5682,1.5449,1.5604,287274.0],["1991-08-13",1.5604,1.576,1.5371,1.5449,1092558.0],["1991-08-14",1.5527,1.5527,1.5449,1.5449,127592.0],["1991-08-15",1.5449,1.5682,1.5449,1.5449,501965.0],["1991-08-16",1.5449,1.5527,1.5294,1.5294,375901.0],["1991-08-19",1.4595,1.475,1.4285,1.475,1206398.0],["1991-08-20",1.4906,1.5139,1.4828,1.5061,1023795.0],["1991-08-21",1.5139,1.5449,1.5139,1.5371,322419.0],["1991-08-22",1.5449,1.5527,1.5449,1.5449,96267.0],["1991-08-23",1.5371,1.576,1.5371,1.5682,1188061.0],["1991-08-26",1.5682,1.5682,1.5527,1.5604,319363.0],["1991-08-27",1.576,1.5992,1.5682,1.5992,550863.0],["1991-08-28",1.5992,1.6381,1.5992,1.6303,344576.0],["1991-08-29",1.6381,1.6458,1.6225,1.6458,1172781.0],["1991-08-30",1.6458,1.6458,1.6303,1.6458,254421.0],["1991-09-03",1.6458,1.6458,1.607,1.607,719713.0],["1991-09-04",1.5992,1.607,1.5915,1.5992,210107.0],["1991-09-05",1.5992,1.6303,1.5992,1.6225,246781.0],["1991-09-06",1.6458,1.6924,1.6381,1.6846,527942.0],["1991-09-09",1.6924,1.6924,1.6458,1.6458,194827.0],["1991-09-10",1.6536,1.6924,1.6536,1.6614,416394.0],["1991-09-11",1.6614,1.6691,1.6458,1.6536,455360.0],["1991-09-12",1.6614,1.6691,1.6614,1.6691,505021.0],["1991-09-13",1.6769,1.6846,1.6691,1.6691,364441.0],["1991-09-16",1.6769,1.739,1.6769,1.739,480573.0],["1991-09-17",1.7312,1.8011,1.7235,1.77,643310.0],["1991-09-18",1.7623,1.7623,1.7312,1.7468,638726.0],["1991-09-19",1.7468,1.7778,1.7468,1.7778,358328.0],["1991-09-20",1.7856,1.7856,1.77,1.7778,530998.0],["1991-09-23",1.7778,1.7778,1.739,1.7468,449248.0],["1991-09-24",1.7312,1.7545,1.7235,1.739,241432.0],["1991-09-25",1.739,1.7545,1.7312,1.7312,131413.0],["1991-09-26",1.7235,1.77,1.7235,1.77,431675.0],["1991-09-27",1.7623,1.7623,1.7235,1.7312,168850.0],["1991-09-30",1.7157,1.7235,1.6846,1.7157,152041.0],["1991-10-01",1.7157,1.7157,1.6846,1.6846,731937.0],["1991-10-02",1.6846,1.6846,1.6614,1.6614,530998.0],["1991-10-03",1.6614,1.6769,1.6536,1.6769,180310.0],["1991-10-04",1.6691,1.6691,1.6536,1.6536,33617.0],["1991-10-07",1.6536,1.6614,1.6458,1.6458,534054.0],["1991-10-08",1.6427,1.6583,1.6271,1.6271,212399.0],["1991-10-09",1.6271,1.6349,1.6114,1.6114,161974.0],["1991-10-10",1.6271,1.6427,1.6271,1.6427,396530.0],["1991-10-11",1.6583,1.6818,1.6583,1.6818,203231.0],["1991-10-14",1.6896,1.7209,1.6896,1.7209,250601.0],["1991-10-15",1.7209,1.7991,1.7209,1.7913,2143858.0],["1991-10-16",1.7991,1.9008,1.7991,1.9008,1492144.0],["1991-10-17",1.8774,1.9008,1.8617,1.8774,636434.0],["1991-10-18",1.8539,1.8539,1.807,1.8304,699848.0],["1991-10-21",1.8774,1.8774,1.8539,1.8695,535583.0],["1991-10-22",1.8774,1.9243,1.8774,1.9008,1026851.0],["1991-10-23",1.8852,1.8852,1.8695,1.8852,371317.0],["1991-10-24",1.8774,1.9087,1.8617,1.8617,817508.0],["1991-10-25",1.8617,1.893,1.8617,1.8617,523358.0],["1991-10-28",1.8539,1.8617,1.8383,1.8383,966493.0],["1991-10-29",1.8539,1.8774,1.8539,1.8695,508078.0],["1991-10-30",1.8774,1.9087,1.8774,1.8774,722769.0],["1991-10-31",1.8852,1.9008,1.8774,1.9008,304847.0],["1991-11-01",1.9087,1.9712,1.9087,1.9634,937460.0],["1991-11-04",1.9712,1.9791,1.9399,1.9478,604345.0],["1991-11-05",1.9321,1.9321,1.8852,1.8852,560795.0],["1991-11-06",1.8852,1.9008,1.8774,1.8774,663175.0],["1991-11-07",1.8774,1.8852,1.8695,1.8774,189479.0],["1991-11-08",1.8774,1.8774,1.8617,1.8617,325475.0],["1991-11-11",1.8539,1.8539,1.8304,1.8461,229208.0],["1991-11-12",1.8383,1.8383,1.7991,1.7991,143637.0],["1991-11-13",1.7913,1.7913,1.7835,1.7913,99323.0],["1991-11-14",1.7991,1.8226,1.7913,1.8226,115368.0],["1991-11-15",1.8148,1.8226,1.7522,1.7522,765554.0],["1991-11-18",1.7522,1.76,1.7366,1.76,821328.0],["1991-11-19",1.7522,1.7522,1.7053,1.7209,269701.0],["1991-11-20",1.7209,1.7287,1.7053,1.7209,378957.0],["1991-11-21",1.7131,1.7209,1.6975,1.7209,181074.0],["1991-11-22",1.7131,1.7131,1.6583,1.6896,569964.0],["1991-11-25",1.6583,1.6662,1.6349,1.6505,817508.0],["1991-11-26",1.6583,1.6818,1.6505,1.6583,411810.0],["1991-11-27",1.6583,1.674,1.6583,1.6583,330823.0],["1991-11-29",1.6583,1.6662,1.6505,1.6583,131413.0],["1991-12-02",1.6583,1.6818,1.6583,1.6662,223096.0],["1991-12-03",1.6896,1.7131,1.6662,1.6818,275814.0],["1991-12-04",1.6818,1.6818,1.6349,1.6349,456888.0],["1991-12-05",1.6349,1.6505,1.6349,1.6427,115368.0],["1991-12-06",1.6271,1.6505,1.6192,1.6505,512662.0],["1991-12-09",1.6505,1.6505,1.6271,1.6349,343048.0],["1991-12-10",1.6192,1.6192,1.5958,1.6036,694500.0],["1991-12-11",1.6036,1.6036,1.5801,1.5958,956561.0],["1991-12-12",1.5879,1.5958,1.5645,1.5645,537875.0],["1991-12-13",1.5645,1.5723,1.5488,1.5488,647130.0],["1991-12-16",1.5332,1.5801,1.5332,1.5645,770903.0],["1991-12-17",1.5645,1.5723,1.5645,1.5645,1914650.0],["1991-12-18",1.5723,1.5958,1.5723,1.5958,360620.0],["1991-12-19",1.5723,1.5723,1.5567,1.5723,917596.0],["1991-12-20",1.5879,1.5879,1.5645,1.5645,369789.0],["1991-12-23",1.5645,1.6114,1.5645,1.6114,385833.0],["1991-12-24",1.6114,1.6271,1.6036,1.6271,375137.0],["1991-12-26",1.6114,1.6349,1.5958,1.6271,191771.0],["1991-12-27",1.6192,1.6583,1.6192,1.6427,611985.0],["1991-12-30",1.6427,1.6583,1.5879,1.6427,1155972.0],["1991-12-31",1.6271,1.6505,1.6036,1.6505,530998.0],["1992-01-02",1.6505,1.7053,1.6505,1.6975,563087.0],["1992-01-03",1.6818,1.6818,1.6583,1.6583,605873.0],["1992-01-06",1.6427,1.6505,1.6192,1.6192,336172.0],["1992-01-07",1.6192,1.6662,1.6192,1.6505,884743.0],["1992-01-08",1.6583,1.6896,1.6583,1.6818,171906.0],["1992-01-09",1.6708,1.6708,1.655,1.6708,266645.0],["1992-01-10",1.6629,1.6944,1.655,1.655,205523.0],["1992-01-13",1.655,1.655,1.6235,1.6235,595941.0],["1992-01-14",1.6156,1.6471,1.6156,1.6471,625738.0],["1992-01-15",1.6471,1.7496,1.6393,1.7496,365969.0],["1992-01-16",1.7653,1.8363,1.7575,1.789,713601.0],["1992-01-17",1.8126,1.852,1.8048,1.8363,350688.0],["1992-01-20",1.8284,1.8363,1.8205,1.8284,258241.0],["1992-01-21",1.8284,1.8363,1.8205,1.8363,1236195.0],["1992-01-22",1.8284,1.8284,1.7732,1.7969,464528.0],["1992-01-23",1.789,1.789,1.7575,1.7811,344576.0],["1992-01-24",1.7811,1.7811,1.7653,1.7653,215455.0],["1992-01-27",1.7732,1.7732,1.7575,1.7575,240668.0],["1992-01-28",1.7575,1.789,1.7575,1.789,349924.0],["1992-01-29",1.7732,1.8126,1.7732,1.8048,175726.0],["1992-01-30",1.8048,1.8126,1.7732,1.7811,204759.0],["1992-01-31",1.7653,1.7653,1.7417,1.7496,212399.0],["1992-02-03",1.7496,1.7575,1.7338,1.7496,259769.0],["1992-02-04",1.7417,1.7732,1.7417,1.7496,521066.0],["1992-02-05",1.7496,1.7969,1.7496,1.7969,954269.0],["1992-02-06",1.7969,1.7969,1.7654,1.7732,228444.0],["1992-02-07",1.7732,1.7811,1.7575,1.7653,795351.0],["1992-02-10",1.7653,1.7732,1.7496,1.7653,339992.0],["1992-02-11",1.7732,1.7811,1.7496,1.7653,290330.0],["1992-02-12",1.7575,1.789,1.7575,1.789,333116.0],["1992-02-13",1.789,1.789,1.7417,1.7732,3149317.0],["1992-02-14",1.7575,1.7811,1.7338,1.7653,129884.0],["1992-02-18",1.7654,1.789,1.7654,1.7811,543223.0],["1992-02-19",1.789,1.8363,1.7811,1.8363,489741.0],["1992-02-20",1.8442,1.9072,1.8284,1.9072,729645.0],["1992-02-21",1.8993,1.9781,1.8993,1.9545,828205.0],["1992-02-24",1.9466,1.9466,1.9072,1.923,669287.0],["1992-02-25",1.9309,1.9309,1.8757,1.8836,231500.0],["1992-02-26",1.8836,1.923,1.8678,1.923,343048.0],["1992-02-27",1.9545,1.9703,1.9545,1.9703,512662.0],["1992-02-28",1.9781,1.986,1.9703,1.9781,403406.0],["1992-03-02",1.9703,1.9781,1.9624,1.9703,283454.0],["1992-03-03",1.9703,2.0018,1.9624,2.0018,519538.0],["1992-03-04",2.0097,2.0097,1.9624,1.9939,241432.0],["1992-03-05",1.986,1.986,1.9624,1.9624,169614.0],["1992-03-06",1.9624,1.9781,1.9151,1.923,531762.0],["1992-03-09",1.9072,1.9072,1.8757,1.8914,381249.0],["1992-03-10",1.9072,1.9072,1.8914,1.8993,611221.0],["1992-03-11",1.9072,1.9072,1.8678,1.8914,187950.0],["1992-03-12",1.8757,1.8757,1.8205,1.8284,1078041.0],["1992-03-13",1.8284,1.8599,1.8205,1.8599,171906.0],["1992-03-16",1.8599,1.8757,1.8442,1.8757,94739.0],["1992-03-17",1.8757,1.9309,1.8757,1.923,185658.0],["1992-03-18",1.9309,1.9309,1.8993,1.8993,135233.0],["1992-03-19",1.9072,1.9072,1.8836,1.8836,107728.0],["1992-03-20",1.8836,1.8836,1.8678,1.8678,213163.0],["1992-03-23",1.8678,1.8757,1.8599,1.8599,219276.0],["1992-03-24",1.8757,1.8757,1.8284,1.8363,89391.0],["1992-03-25",1.8284,1.8284,1.8126,1.8126,265117.0],["1992-03-26",1.8126,1.8599,1.8126,1.852,335408.0],["1992-03-27",1.852,1.852,1.8442,1.8442,514190.0],["1992-03-30",1.8442,1.8757,1.8442,1.8599,87863.0],["1992-03-31",1.8678,1.8757,1.8599,1.8678,275050.0],["1992-04-01",1.8678,1.8914,1.8678,1.8914,246017.0],["1992-04-02",1.8836,1.8836,1.8678,1.8678,43550.0],["1992-04-03",1.8757,1.8757,1.852,1.8599,145165.0],["1992-04-06",1.852,1.852,1.8363,1.8363,35909.0],["1992-04-07",1.8284,1.8284,1.7811,1.7811,216983.0],["1992-04-08",1.7732,1.7732,1.7259,1.7496,336936.0],["1992-04-09",1.7385,1.7544,1.7305,1.7385,259005.0],["1992-04-10",1.7464,1.802,1.7385,1.802,880158.0],["1992-04-13",1.794,1.802,1.7782,1.794,453068.0],["1992-04-14",1.794,1.794,1.7464,1.7464,1564726.0],["1992-04-15",1.7544,1.7544,1.6829,1.7147,2735215.0],["1992-04-16",1.7147,1.7544,1.6988,1.7464,388125.0],["1992-04-20",1.7305,1.7544,1.7147,1.7544,316307.0],["1992-04-21",1.7464,1.7464,1.7305,1.7305,194063.0],["1992-04-22",1.7464,1.7782,1.7464,1.7623,268937.0],["1992-04-23",1.7623,1.7861,1.7623,1.7861,208579.0],["1992-04-24",1.7861,1.7861,1.7702,1.7702,117660.0],["1992-04-27",1.7702,1.794,1.7623,1.7861,294914.0],["1992-04-28",1.794,1.802,1.7782,1.7861,358328.0],["1992-04-29",1.7861,1.7861,1.7702,1.7782,637962.0],["1992-04-30",1.7782,1.8734,1.7782,1.8734,676927.0],["1992-05-01",1.8575,1.8575,1.8179,1.8179,207051.0],["1992-05-04",1.8099,1.8258,1.794,1.802,187186.0],["1992-05-05",1.802,1.8099,1.794,1.8099,425563.0],["1992-05-06",1.8179,1.8179,1.794,1.802,658591.0],["1992-05-07",1.802,1.802,1.794,1.802,132941.0],["1992-05-08",1.8179,1.8179,1.7861,1.8099,641018.0],["1992-05-11",1.802,1.8417,1.802,1.8417,123008.0],["1992-05-12",1.8337,1.8496,1.8337,1.8417,148221.0],["1992-05-13",1.8496,1.8575,1.8337,1.8417,70290.0],["1992-05-14",1.8337,1.8337,1.8099,1.8258,89391.0],["1992-05-15",1.8258,1.8337,1.8179,1.8337,86335.0],["1992-05-18",1.8417,1.8814,1.8417,1.8734,177254.0],["1992-05-19",1.8814,1.8972,1.8734,1.8972,310959.0],["1992-05-20",1.8972,1.9052,1.8734,1.8814,738814.0],["1992-05-21",1.8893,1.8893,1.8734,1.8814,647894.0],["1992-05-22",1.8814,1.9052,1.8814,1.8972,52718.0],["1992-05-26",1.9052,1.929,1.9052,1.929,66470.0],["1992-05-27",1.929,1.9687,1.929,1.9687,186422.0],["1992-05-28",1.9687,1.9687,1.9449,1.9687,512662.0],["1992-05-29",1.9687,1.9766,1.9528,1.9687,569964.0],["1992-06-01",1.9687,1.9766,1.9528,1.9687,177254.0],["1992-06-02",1.9687,2.0401,1.9687,2.0401,407990.0],["1992-06-03",2.0401,2.0401,1.9925,2.0163,1405809.0],["1992-06-04",2.0163,2.1592,2.0084,2.1433,579132.0],["1992-06-05",2.1433,2.1433,2.0957,2.1195,401114.0],["1992-06-08",2.1116,2.1274,2.1116,2.1195,269701.0],["1992-06-09",2.1274,2.1354,2.1036,2.1036,148985.0],["1992-06-10",2.0957,2.0957,2.0798,2.0798,357564.0],["1992-06-11",2.0322,2.0322,1.9925,1.9925,416394.0],["1992-06-12",1.9925,2.0322,1.9925,2.0243,290330.0],["1992-06-15",2.0163,2.0798,2.0163,2.0719,771667.0],["1992-06-16",2.0639,2.0639,2.0243,2.0243,71818.0],["1992-06-17",2.0163,2.0243,2.0084,2.0084,443899.0],["1992-06-18",2.0084,2.0084,1.9925,2.0004,427091.0],["1992-06-19",2.0004,2.0004,1.9687,1.9766,152805.0],["1992-06-22",1.9766,1.9766,1.9607,1.9687,296442.0],["1992-06-23",1.9607,1.9766,1.9528,1.9766,407990.0],["1992-06-24",1.9687,1.9687,1.9369,1.9449,227680.0],["1992-06-25",1.9528,1.9528,1.9449,1.9449,141345.0],["1992-06-26",1.9528,1.9528,1.9449,1.9449,150513.0],["1992-06-29",1.9449,1.9766,1.9449,1.9687,150513.0],["1992-06-30",1.9528,1.9528,1.9449,1.9449,125300.0],["1992-07-01",1.9449,1.9687,1.9449,1.9449,287274.0],["1992-07-02",1.9449,1.9528,1.9369,1.9449,306375.0],["1992-07-06",1.9607,1.9607,1.9449,1.9528,37437.0],["1992-07-07",1.9449,1.9528,1.9449,1.9449,106200.0],["1992-07-08",1.9449,1.9528,1.929,1.9369,943573.0],["1992-07-09",1.9257,1.9257,1.9018,1.9098,143637.0],["1992-07-10",1.9178,1.9257,1.9098,1.9257,134469.0],["1992-07-13",1.9257,1.9577,1.9178,1.9577,263589.0],["1992-07-14",1.9577,1.9577,1.9497,1.9497,89391.0],["1992-07-15",1.9577,1.9657,1.9577,1.9577,145165.0],["1992-07-16",1.9417,1.9657,1.9417,1.9657,126828.0],["1992-07-17",1.9577,1.9737,1.9577,1.9737,80987.0],["1992-07-20",1.9737,1.9817,1.9657,1.9737,293386.0],["1992-07-21",1.9817,1.9897,1.9657,1.9897,246781.0],["1992-07-22",1.9897,1.9897,1.9657,1.9737,85571.0],["1992-07-23",1.9577,1.9657,1.9497,1.9657,368261.0],["1992-07-24",1.9577,1.9737,1.9577,1.9737,433203.0],["1992-07-27",1.9657,1.9817,1.9657,1.9737,313251.0],["1992-07-28",1.9657,2.0056,1.9657,1.9817,207815.0],["1992-07-29",1.9817,2.0136,1.9817,1.9977,109256.0],["1992-07-30",1.9897,1.9897,1.9657,1.9897,74875.0],["1992-07-31",1.9737,1.9817,1.9657,1.9817,220040.0],["1992-08-03",1.9817,1.9977,1.9657,1.9817,187186.0],["1992-08-04",1.9737,1.9977,1.9657,1.9977,323183.0],["1992-08-05",1.9977,1.9977,1.9897,1.9897,46606.0],["1992-08-06",1.9897,2.0056,1.9817,1.9977,152805.0],["1992-08-07",2.0216,2.0216,1.9977,2.0056,141345.0],["1992-08-10",2.0056,2.0136,1.9817,1.9977,133705.0],["1992-08-11",1.9817,1.9897,1.9737,1.9817,84043.0],["1992-08-12",1.9737,1.9817,1.9577,1.9737,961909.0],["1992-08-13",1.9737,1.9737,1.9657,1.9657,407226.0],["1992-08-14",1.9737,1.9817,1.9657,1.9817,42021.0],["1992-08-17",1.9737,1.9897,1.9737,1.9897,35909.0],["1992-08-18",1.9817,1.9817,1.9737,1.9737,236084.0],["1992-08-19",1.9737,1.9817,1.9737,1.9817,87099.0],["1992-08-20",1.9817,1.9897,1.9737,1.9817,98559.0],["1992-08-21",1.9897,1.9897,1.9657,1.9657,162738.0],["1992-08-24",1.9657,1.9737,1.9577,1.9657,148985.0],["1992-08-25",1.9577,1.9737,1.9497,1.9657,184130.0],["1992-08-26",1.9817,1.9817,1.9737,1.9817,107728.0],["1992-08-27",1.9817,2.0056,1.9817,1.9897,61122.0],["1992-08-28",1.9737,1.9977,1.9737,1.9817,528706.0],["1992-08-31",1.9817,1.9897,1.9817,1.9897,42785.0],["1992-09-01",1.9817,2.0136,1.9817,2.0136,166558.0],["1992-09-02",2.0056,2.0456,2.0056,2.0296,430147.0],["1992-09-03",2.0296,2.0296,1.9977,2.0216,199411.0],["1992-09-04",2.0136,2.0136,2.0056,2.0136,173434.0],["1992-09-08",2.0056,2.0056,1.9977,2.0056,103144.0],["1992-09-09",1.9977,2.0056,1.9897,1.9977,115368.0],["1992-09-10",1.9897,2.0056,1.9897,1.9977,92447.0],["1992-09-11",1.9977,2.0056,1.9817,1.9897,308667.0],["1992-09-14",1.9977,2.0216,1.9977,2.0056,195591.0],["1992-09-15",2.0056,2.0216,1.9897,2.0136,378957.0],["1992-09-16",2.0056,2.0296,1.9977,2.0296,53482.0],["1992-09-17",2.0216,2.1095,2.0216,2.0935,437023.0],["1992-09-18",2.0776,2.1095,2.0776,2.1095,223860.0],["1992-09-21",2.1415,2.1415,2.0776,2.0776,347632.0],["1992-09-22",2.0776,2.1095,2.0776,2.0935,134469.0],["1992-09-23",2.0856,2.1015,2.0696,2.1015,356036.0],["1992-09-24",2.1095,2.1175,2.1015,2.1015,255949.0],["1992-09-25",2.0856,2.0856,2.0536,2.0536,118424.0],["1992-09-28",2.0696,2.0696,2.0616,2.0616,26741.0],["1992-09-29",2.0696,2.0856,2.0696,2.0776,99323.0],["1992-09-30",2.0776,2.0856,2.0696,2.0776,131413.0],["1992-10-01",2.0376,2.0616,2.0376,2.0536,283454.0],["1992-10-02",2.0616,2.0616,2.0376,2.0376,247545.0],["1992-10-05",2.0376,2.0376,1.9657,1.9817,205523.0],["1992-10-06",1.9977,1.9977,1.9817,1.9977,151277.0],["1992-10-07",1.9897,2.0056,1.9897,1.9977,176490.0],["1992-10-08",1.9944,2.0025,1.9784,1.9944,35145.0],["1992-10-09",1.9864,1.9944,1.9784,1.9864,524122.0],["1992-10-12",1.9784,2.0025,1.9703,1.9944,110020.0],["1992-10-13",1.9864,2.0266,1.9784,2.0266,112312.0],["1992-10-14",2.0186,2.0186,2.0025,2.0105,499673.0],["1992-10-15",2.0186,2.0588,2.0025,2.0427,335408.0],["1992-10-16",2.0427,2.0507,2.0186,2.0266,110020.0],["1992-10-19",2.0186,2.0427,2.0186,2.0266,119188.0],["1992-10-20",2.0266,2.1231,2.0266,2.107,788475.0],["1992-10-21",2.1231,2.1231,2.099,2.107,317835.0],["1992-10-22",2.107,2.107,2.0829,2.0829,185658.0],["1992-10-23",2.0588,2.099,2.0588,2.099,331587.0],["1992-10-26",2.1231,2.1231,2.099,2.107,159682.0],["1992-10-27",2.1151,2.1151,2.0829,2.0909,471404.0],["1992-10-28",2.0909,2.0909,2.0749,2.0829,204759.0],["1992-10-29",2.0909,2.0909,2.0749,2.0749,84043.0],["1992-10-30",2.0829,2.099,2.0749,2.099,469112.0],["1992-11-02",2.099,2.099,2.0829,2.0909,427091.0],["1992-11-03",2.107,2.107,2.0829,2.107,323947.0],["1992-11-04",2.107,2.1151,2.0909,2.099,117660.0],["1992-11-05",2.099,2.099,2.0909,2.099,115368.0],["1992-11-06",2.0829,2.0909,2.0668,2.0909,952741.0],["1992-11-09",2.0909,2.1714,2.0829,2.1714,320127.0],["1992-11-10",2.1794,2.2035,2.1633,2.1875,333880.0],["1992-11-11",2.2035,2.2196,2.2035,2.2116,132941.0],["1992-11-12",2.2277,2.2679,2.2035,2.2598,560031.0],["1992-11-13",2.2759,2.284,2.2598,2.2759,250601.0],["1992-11-16",2.2759,2.292,2.2598,2.2598,375137.0],["1992-11-17",2.2437,2.2437,2.2196,2.2196,172670.0],["1992-11-18",2.2196,2.2277,2.1714,2.1794,570728.0],["1992-11-19",2.1794,2.1875,2.1553,2.1714,568436.0],["1992-11-20",2.1633,2.2116,2.1633,2.2035,161974.0],["1992-11-23",2.2116,2.2277,2.1955,2.2035,177254.0],["1992-11-24",2.2035,2.2116,2.2035,2.2035,132941.0],["1992-11-25",2.2116,2.2116,2.1955,2.2035,297970.0],["1992-11-27",2.1955,2.2035,2.1955,2.2035,101616.0],["1992-11-30",2.1794,2.1875,2.1633,2.1794,450012.0],["1992-12-01",2.1794,2.2437,2.1794,2.2277,204759.0],["1992-12-02",2.2277,2.2277,2.2035,2.2035,149749.0],["1992-12-03",2.2116,2.2116,2.1955,2.2116,163502.0],["1992-12-04",2.2357,2.2357,2.2196,2.2277,282690.0],["1992-12-07",2.2196,2.2196,2.2116,2.2196,87863.0],["1992-12-08",2.2035,2.2196,2.1955,2.2116,551627.0],["1992-12-09",2.2035,2.2277,2.1955,2.2196,111548.0],["1992-12-10",2.2196,2.3322,2.2196,2.3,490505.0],["1992-12-11",2.3,2.3,2.2759,2.284,916068.0],["1992-12-14",2.292,2.3563,2.292,2.3403,751038.0],["1992-12-15",2.3965,2.3965,2.3724,2.3805,595941.0],["1992-12-16",2.3805,2.3965,2.3644,2.3805,419450.0],["1992-12-17",2.3724,2.3805,2.3563,2.3724,756386.0],["1992-12-18",2.3965,2.4046,2.3724,2.3805,397294.0],["1992-12-21",2.3644,2.3805,2.3563,2.3805,657827.0],["1992-12-22",2.3724,2.3885,2.3644,2.3805,779307.0],["1992-12-23",2.3724,2.4126,2.3724,2.3965,386597.0],["1992-12-24",2.4046,2.4126,2.4046,2.4126,86335.0],["1992-12-28",2.4126,2.4689,2.4126,2.4609,427091.0],["1992-12-29",2.4528,2.5574,2.4528,2.5574,519538.0],["1992-12-30",2.5252,2.5333,2.4931,2.4931,1054356.0],["1992-12-31",2.485,2.5091,2.485,2.5091,501965.0],["1993-01-04",2.5011,2.5091,2.4609,2.4609,760206.0],["1993-01-05",2.4689,2.4689,2.4287,2.4448,541695.0],["1993-01-06",2.4448,2.477,2.4448,2.4528,673107.0],["1993-01-07",2.4528,2.4689,2.4126,2.4207,588300.0],["1993-01-08",2.4126,2.4287,2.3885,2.4287,184894.0],["1993-01-11",2.4174,2.4659,2.4174,2.4497,227680.0],["1993-01-12",2.4497,2.4578,2.4417,2.4497,294914.0],["1993-01-13",2.4578,2.4821,2.4093,2.4821,1151388.0],["1993-01-14",2.4902,2.5387,2.4902,2.5387,1737396.0],["1993-01-15",2.5387,2.5387,2.5225,2.5306,725061.0],["1993-01-18",2.5387,2.571,2.5387,2.571,373609.0],["1993-01-19",2.571,2.5872,2.5387,2.5872,1065817.0],["1993-01-20",2.5872,2.6519,2.5791,2.6357,749510.0],["1993-01-21",2.6357,2.6761,2.6357,2.6761,2078152.0],["1993-01-22",2.668,2.7004,2.6519,2.6923,2593106.0],["1993-01-25",2.7085,2.7974,2.7085,2.7489,1385180.0],["1993-01-26",2.7246,2.7408,2.6761,2.6761,2596926.0],["1993-01-27",2.6842,2.6842,2.6033,2.6114,787711.0],["1993-01-28",2.6114,2.6519,2.6114,2.6519,799936.0],["1993-01-29",2.6519,2.6519,2.6033,2.6114,446191.0],["1993-02-01",2.6034,2.6114,2.5468,2.571,1401224.0],["1993-02-02",2.5629,2.5791,2.5468,2.5791,582188.0],["1993-02-03",2.571,2.571,2.5629,2.571,872518.0],["1993-02-04",2.6519,2.6923,2.6357,2.6923,1931459.0],["1993-02-05",2.6842,2.8216,2.6842,2.8216,1760317.0],["1993-02-08",2.8136,2.8136,2.7812,2.8136,2984287.0],["1993-02-09",2.7974,2.7974,2.7489,2.765,1027616.0],["1993-02-10",2.765,2.7812,2.7489,2.7812,2580881.0],["1993-02-11",2.7974,2.7974,2.7246,2.7408,657063.0],["1993-02-12",2.7489,2.7489,2.7085,2.7246,900023.0],["1993-02-16",2.7489,2.7489,2.6842,2.7085,547043.0],["1993-02-17",2.6842,2.7165,2.6599,2.7165,796116.0],["1993-02-18",2.7327,2.7812,2.6923,2.7246,704432.0],["1993-02-19",2.7165,2.7165,2.6923,2.6923,1690026.0],["1993-02-22",2.6923,2.6923,2.668,2.6842,417922.0],["1993-02-23",2.6842,2.6842,2.6599,2.6842,725825.0],["1993-02-24",2.6761,2.6923,2.6519,2.6923,744926.0],["1993-02-25",2.7085,2.7246,2.6923,2.7246,877102.0],["1993-02-26",2.7327,2.7408,2.7165,2.7246,431675.0],["1993-03-01",2.7165,2.7165,2.668,2.6842,498145.0],["1993-03-02",2.6842,2.6923,2.6761,2.6923,529470.0],["1993-03-03",2.7004,2.7004,2.6761,2.6761,1635781.0],["1993-03-04",2.6842,2.6923,2.668,2.6923,352216.0],["1993-03-05",2.7004,2.7408,2.6842,2.7408,498909.0],["1993-03-08",2.757,2.7812,2.757,2.7731,651715.0],["1993-03-09",2.7812,2.7812,2.7489,2.765,753330.0],["1993-03-10",2.7731,2.7731,2.7408,2.765,349924.0],["1993-03-11",2.7731,2.7731,2.7489,2.757,430147.0],["1993-03-12",2.757,2.757,2.7085,2.7165,622682.0],["1993-03-15",2.7085,2.7489,2.7085,2.7327,277342.0],["1993-03-16",2.7327,2.7812,2.7327,2.7489,921416.0],["1993-03-17",2.7651,2.7812,2.7327,2.7327,923708.0],["1993-03-18",2.7327,2.7327,2.6923,2.7165,401878.0],["1993-03-19",2.7165,2.7489,2.7165,2.7489,353744.0],["1993-03-22",2.7651,2.7651,2.7004,2.7085,229208.0],["1993-03-23",2.7004,2.7165,2.7004,2.7165,298734.0],["1993-03-24",2.7165,2.765,2.7165,2.7489,2105657.0],["1993-03-25",2.757,2.7731,2.7408,2.765,628794.0],["1993-03-26",2.765,2.7731,2.757,2.765,216983.0],["1993-03-29",2.7812,2.7812,2.765,2.7812,961909.0],["1993-03-30",2.7812,2.9025,2.7812,2.9025,2322640.0],["1993-03-31",2.9106,2.9914,2.8944,2.9672,1693083.0],["1993-04-01",2.951,2.951,2.9106,2.9187,760970.0],["1993-04-02",2.9106,2.9106,2.8621,2.8782,752566.0],["1993-04-05",2.8782,2.8863,2.8702,2.8702,421743.0],["1993-04-06",2.8702,2.9267,2.8702,2.9187,787711.0],["1993-04-07",2.9106,2.9429,2.8944,2.9429,576076.0],["1993-04-08",2.9478,2.9559,2.9153,2.9234,405698.0],["1993-04-12",2.9234,2.9722,2.9234,2.9397,540167.0],["1993-04-13",2.9559,2.9559,2.9315,2.9559,441607.0],["1993-04-14",2.9722,3.0534,2.9722,3.0046,1088738.0],["1993-04-15",3.0452,3.0452,3.0209,3.0209,754094.0],["1993-04-16",3.0209,3.0777,3.0209,3.0615,1508188.0],["1993-04-19",3.0696,3.2158,3.0696,3.1589,1318710.0],["1993-04-20",3.1589,3.1589,3.1346,3.1427,1940627.0],["1993-04-21",3.1021,3.1102,3.0615,3.0858,1131523.0],["1993-04-22",3.0858,3.0858,3.0046,3.0046,632614.0],["1993-04-23",3.0046,3.0777,2.9965,3.0615,526414.0],["1993-04-26",3.0615,3.0696,3.029,3.029,115368.0],["1993-04-27",3.0371,3.0452,3.0209,3.0452,148221.0],["1993-04-28",3.0696,3.1346,3.0696,3.1264,544751.0],["1993-04-29",3.1346,3.1589,3.1102,3.1508,337700.0],["1993-04-30",3.1508,3.1833,3.1427,3.1752,592884.0],["1993-05-03",3.1752,3.1752,3.1183,3.1264,588300.0],["1993-05-04",3.1183,3.1264,3.0777,3.0777,1357675.0],["1993-05-05",3.0615,3.0615,3.0371,3.0452,631086.0],["1993-05-06",3.0371,3.0452,3.0371,3.0452,180310.0],["1993-05-07",3.029,3.029,2.9559,2.9559,1269048.0],["1993-05-10",2.9884,3.0534,2.9884,3.0209,785419.0],["1993-05-11",3.1183,3.167,3.0858,3.167,3326571.0],["1993-05-12",3.1508,3.2645,3.1508,3.2483,2018558.0],["1993-05-13",3.2483,3.2645,3.2076,3.2401,1024559.0],["1993-05-14",3.2401,3.2401,3.2077,3.2158,1016155.0],["1993-05-17",3.2239,3.2483,3.2158,3.2483,923708.0],["1993-05-18",3.2483,3.3051,3.2239,3.2889,2439536.0],["1993-05-19",3.2807,3.3376,3.2807,3.3132,1556322.0],["1993-05-20",3.3132,3.3213,3.2726,3.3132,880158.0],["1993-05-21",3.3295,3.3295,3.2726,3.2889,1385944.0],["1993-05-24",3.297,3.3701,3.297,3.3619,1426437.0],["1993-05-25",3.3619,3.4107,3.3619,3.4107,799936.0],["1993-05-26",3.4107,3.4107,3.3701,3.4107,862586.0],["1993-05-27",3.4025,3.4107,3.3538,3.4107,505785.0],["1993-05-28",3.3944,3.4107,3.3863,3.4025,366733.0],["1993-06-01",3.3863,3.4594,3.3701,3.4269,621917.0],["1993-06-02",3.4756,3.4756,3.4513,3.4594,736521.0],["1993-06-03",3.4594,3.4594,3.435,3.435,475224.0],["1993-06-04",3.4269,3.4431,3.4188,3.4269,207815.0],["1993-06-07",3.4188,3.4432,3.4188,3.4432,322419.0],["1993-06-08",3.4513,3.4513,3.4188,3.4188,149749.0],["1993-06-09",3.4269,3.4431,3.3944,3.4025,521830.0],["1993-06-10",3.3863,3.3944,3.1995,3.2158,2141566.0],["1993-06-11",3.1995,3.2239,3.1508,3.2239,2028490.0],["1993-06-14",3.2239,3.2401,3.2239,3.2239,590592.0],["1993-06-15",3.2401,3.2483,3.2076,3.2401,622682.0],["1993-06-16",3.2645,3.2726,3.2401,3.2401,887799.0],["1993-06-17",3.2483,3.2645,3.1995,3.2239,810632.0],["1993-06-18",3.1833,3.1833,3.1589,3.1752,784655.0],["1993-06-21",3.1833,3.1995,3.1833,3.1914,320891.0],["1993-06-22",3.1914,3.2077,3.167,3.1752,363677.0],["1993-06-23",3.1752,3.1833,3.1508,3.1508,327003.0],["1993-06-24",3.1589,3.1589,3.1264,3.1264,261297.0],["1993-06-25",3.1264,3.1264,3.1021,3.1183,236084.0],["1993-06-28",3.1183,3.1752,3.1183,3.167,1233903.0],["1993-06-29",3.1752,3.2401,3.1752,3.232,914540.0],["1993-06-30",3.232,3.2807,3.232,3.2726,579896.0],["1993-07-01",3.2726,3.2807,3.2645,3.2807,307139.0],["1993-07-02",3.2726,3.2726,3.2564,3.2645,353744.0],["1993-07-06",3.2807,3.2807,3.2483,3.2645,385833.0],["1993-07-07",3.2645,3.2645,3.2483,3.2645,256713.0],["1993-07-08",3.2726,3.2889,3.2726,3.2807,644074.0],["1993-07-09",3.2775,3.2856,3.2693,3.2856,339992.0],["1993-07-12",3.2775,3.2938,3.253,3.253,485921.0],["1993-07-13",3.2612,3.2856,3.2286,3.2856,353744.0],["1993-07-14",3.3264,3.3672,3.3182,3.3345,867934.0],["1993-07-15",3.3753,3.3835,3.3672,3.3835,759442.0],["1993-07-16",3.3509,3.3672,3.3509,3.3509,583716.0],["1993-07-19",3.359,3.3835,3.359,3.3753,459944.0],["1993-07-20",3.3835,3.3835,3.2204,3.2286,1510480.0],["1993-07-21",3.1959,3.1959,3.0492,3.1796,3228776.0],["1993-07-22",3.1878,3.2286,3.1878,3.1959,891619.0],["1993-07-23",3.1959,3.1959,3.1715,3.1878,424035.0],["1993-07-26",3.2041,3.2123,3.1878,3.1878,516482.0],["1993-07-27",3.2041,3.2123,3.1796,3.1959,709017.0],["1993-07-28",3.1878,3.2041,3.1878,3.1878,622682.0],["1993-07-29",3.1959,3.2449,3.1959,3.2286,163502.0],["1993-07-30",3.2286,3.2856,3.2286,3.2856,548571.0],["1993-08-02",3.2775,3.3345,3.2693,3.3345,734993.0],["1993-08-03",3.3345,3.3753,3.3345,3.3509,730409.0],["1993-08-04",3.3345,3.3672,3.3264,3.3509,321655.0],["1993-08-05",3.3427,3.359,3.3427,3.3427,356036.0],["1993-08-06",3.3427,3.3753,3.3427,3.3753,287274.0],["1993-08-09",3.3753,3.3998,3.3753,3.3835,210107.0],["1993-08-10",3.3835,3.4405,3.3835,3.4405,524122.0],["1993-08-11",3.4487,3.5221,3.4487,3.5221,972606.0],["1993-08-12",3.5221,3.5384,3.5058,3.5221,731937.0],["1993-08-13",3.5221,3.5384,3.5139,3.5139,616569.0],["1993-08-16",3.5058,3.5139,3.4976,3.4976,395766.0],["1993-08-17",3.4895,3.4976,3.4405,3.465,718185.0],["1993-08-18",3.465,3.4813,3.4324,3.4405,425563.0],["1993-08-19",3.4405,3.4405,3.4079,3.4161,1676274.0],["1993-08-20",3.4161,3.4161,3.3835,3.3835,463000.0],["1993-08-23",3.3916,3.4242,3.3753,3.4079,421743.0],["1993-08-24",3.4161,3.465,3.4161,3.4568,562323.0],["1993-08-25",3.4568,3.465,3.4487,3.4487,292622.0],["1993-08-26",3.4568,3.4568,3.4405,3.4405,516482.0],["1993-08-27",3.4405,3.465,3.4324,3.4405,297206.0],["1993-08-30",3.4242,3.4405,3.4242,3.4405,474460.0],["1993-08-31",3.4242,3.4405,3.4079,3.4405,336936.0],["1993-09-01",3.4365,3.5221,3.4365,3.5098,506804.0],["1993-09-02",3.5465,3.571,3.5343,3.571,1428729.0],["1993-09-03",3.5465,3.681,3.5465,3.6566,885252.0],["1993-09-07",3.6688,3.6688,3.571,3.5954,629558.0],["1993-09-08",3.5832,3.5954,3.5465,3.571,1085936.0],["1993-09-09",3.571,3.6688,3.5588,3.6321,626502.0],["1993-09-10",3.6688,3.6688,3.6199,3.6199,636179.0],["1993-09-13",3.6321,3.6688,3.571,3.6444,647385.0],["1993-09-14",3.6444,3.6566,3.6199,3.6321,701376.0],["1993-09-15",3.6321,3.7055,3.6077,3.7055,596959.0],["1993-09-16",3.7055,3.7422,3.6933,3.7177,801209.0],["1993-09-17",3.73,3.7544,3.7177,3.73,567417.0],["1993-09-20",3.7422,3.7422,3.6933,3.7055,738559.0],["1993-09-21",3.7055,3.7055,3.5954,3.6199,575057.0],["1993-09-22",3.6688,3.6688,3.6321,3.6566,506295.0],["1993-09-23",3.6688,3.6688,3.6321,3.6688,808340.0],["1993-09-24",3.681,3.681,3.6321,3.6688,381504.0],["1993-09-27",3.681,3.681,3.6199,3.6444,719204.0],["1993-09-28",3.6444,3.6444,3.6199,3.6321,703923.0],["1993-09-29",3.6321,3.6321,3.5954,3.5954,443645.0],["1993-09-30",3.5954,3.6321,3.4976,3.6321,603072.0],["1993-10-01",3.6199,3.6199,3.5343,3.5465,649422.0],["1993-10-04",3.5587,3.571,3.4731,3.4731,415630.0],["1993-10-05",3.4731,3.4731,3.3998,3.3998,1775088.0],["1993-10-06",3.3998,3.4242,3.3998,3.3998,514444.0],["1993-10-07",3.412,3.5588,3.412,3.5588,751293.0],["1993-10-08",3.5509,3.5755,3.5263,3.5386,667250.0],["1993-10-11",3.5632,3.5632,3.5386,3.5386,210362.0],["1993-10-12",3.5509,3.5509,3.4526,3.4649,590847.0],["1993-10-13",3.4649,3.4895,3.4649,3.4895,722769.0],["1993-10-14",3.4895,3.5632,3.4649,3.5632,904607.0],["1993-10-15",3.5632,3.5632,3.5263,3.5263,375901.0],["1993-10-18",3.5263,3.5509,3.5263,3.5263,1243326.0],["1993-10-19",3.5386,3.5877,3.514,3.514,521066.0],["1993-10-20",3.514,3.5386,3.4772,3.5017,687114.0],["1993-10-21",3.5017,3.5263,3.4895,3.5017,534309.0],["1993-10-22",3.514,3.6,3.514,3.5755,510879.0],["1993-10-25",3.5877,3.6,3.5755,3.6,439570.0],["1993-10-26",3.6,3.6,3.5755,3.5755,260788.0],["1993-10-27",3.5755,3.6983,3.5755,3.6983,457906.0],["1993-10-28",3.7598,3.8335,3.7475,3.8212,1166414.0],["1993-10-29",3.7966,3.8826,3.7966,3.8826,1494436.0],["1993-11-01",3.8826,3.8826,3.8089,3.8703,1019721.0],["1993-11-02",3.8581,3.8581,3.7843,3.8212,762498.0],["1993-11-03",3.8458,3.8581,3.8335,3.8581,608674.0],["1993-11-04",3.8581,3.8581,3.7843,3.7843,394747.0],["1993-11-05",3.7598,3.7721,3.7106,3.7475,508332.0],["1993-11-08",3.8089,3.8458,3.7598,3.8335,828714.0],["1993-11-09",3.8335,3.8335,3.7721,3.7843,477771.0],["1993-11-10",3.7598,3.7721,3.6983,3.7352,315288.0],["1993-11-11",3.772,3.8089,3.7598,3.7966,204250.0],["1993-11-12",3.7966,3.8335,3.7843,3.8335,224624.0],["1993-11-15",3.8212,3.8212,3.7966,3.8212,207306.0],["1993-11-16",3.8212,3.8212,3.7966,3.8089,542459.0],["1993-11-17",3.8089,3.8212,3.7966,3.8212,737031.0],["1993-11-18",3.8212,3.8703,3.8089,3.8335,256204.0],["1993-11-19",3.8458,3.8458,3.8089,3.8335,479299.0],["1993-11-22",3.8089,3.8089,3.7843,3.7843,721750.0],["1993-11-23",3.7843,3.8212,3.686,3.6983,529216.0],["1993-11-24",3.7229,3.7352,3.6615,3.7352,203231.0],["1993-11-26",3.7475,3.8335,3.7352,3.8212,89136.0],["1993-11-29",3.8335,3.8458,3.7843,3.7843,926509.0],["1993-11-30",3.7721,3.7843,3.686,3.686,408499.0],["1993-12-01",3.7106,3.772,3.7106,3.7598,289311.0],["1993-12-02",3.772,3.7843,3.7352,3.7598,495089.0],["1993-12-03",3.7721,3.8949,3.7721,3.8826,979991.0],["1993-12-06",3.9195,3.9318,3.8826,3.9195,961145.0],["1993-12-07",3.9318,4.0301,3.9318,4.0301,993234.0],["1993-12-08",4.0055,4.0792,3.9441,4.0792,641782.0],["1993-12-09",4.0669,4.1775,4.0669,4.1038,650950.0],["1993-12-10",4.1161,4.1775,4.1038,4.1775,654007.0],["1993-12-13",4.1529,4.3127,4.1529,4.3127,646366.0],["1993-12-14",4.2881,4.3372,4.1775,4.2267,1240779.0],["1993-12-15",4.239,4.239,4.2021,4.2021,704432.0],["1993-12-16",4.2021,4.2144,4.1284,4.1407,665722.0],["1993-12-17",4.1284,4.2144,4.1284,4.1775,810377.0],["1993-12-20",4.2021,4.2144,4.0301,4.1038,552646.0],["1993-12-21",4.1161,4.1284,4.0669,4.1284,379466.0],["1993-12-22",4.1038,4.1038,4.0669,4.0792,324966.0],["1993-12-23",4.1161,4.1284,4.1038,4.1161,239395.0],["1993-12-27",4.1161,4.1652,4.1161,4.1652,177763.0],["1993-12-28",4.1775,4.1775,4.1161,4.1284,309176.0],["1993-12-29",4.1284,4.2512,4.1284,4.2512,159936.0],["1993-12-30",4.2512,4.3004,4.2267,4.2389,660628.0],["1993-12-31",4.2267,4.2635,4.1898,4.2389,578623.0],["1994-01-03",4.2267,4.2267,4.1529,4.2021,351452.0],["1994-01-04",4.1775,4.3987,4.1775,4.2635,714619.0],["1994-01-05",4.3004,4.3127,4.2635,4.2635,288802.0],["1994-01-06",4.2635,4.2635,4.1775,4.2144,501201.0],["1994-01-07",4.2267,4.3004,4.2021,4.2881,785419.0],["1994-01-10",4.2925,4.3419,4.2925,4.3419,594922.0],["1994-01-11",4.3542,4.4899,4.3542,4.4529,768101.0],["1994-01-12",4.4406,4.4776,4.4282,4.4652,415121.0],["1994-01-13",4.4652,4.5269,4.4159,4.5269,591866.0],["1994-01-14",4.5269,4.6379,4.5269,4.6009,548571.0],["1994-01-17",4.6132,4.6749,4.6132,4.6749,626502.0],["1994-01-18",4.6626,4.6626,4.5392,4.5516,605618.0],["1994-01-19",4.5639,4.5762,4.3665,4.4406,705960.0],["1994-01-20",4.4652,4.4652,4.2185,4.2555,2257443.0],["1994-01-21",4.2555,4.3665,4.2555,4.3665,797644.0],["1994-01-24",4.3542,4.4159,4.3172,4.4159,648913.0],["1994-01-25",4.4035,4.4035,4.2679,4.3172,537875.0],["1994-01-26",4.3172,4.3172,4.1939,4.2679,809359.0],["1994-01-27",4.2555,4.3172,4.2432,4.3049,648404.0],["1994-01-28",4.3419,4.3542,4.3419,4.3542,438042.0],["1994-01-31",4.3542,4.3665,4.2925,4.3295,882705.0],["1994-02-01",4.3049,4.3295,4.2802,4.2802,191007.0],["1994-02-02",4.2802,4.2802,4.2185,4.2309,1200540.0],["1994-02-03",4.2309,4.2309,4.0952,4.1075,414612.0],["1994-02-04",4.1322,4.1692,4.0212,4.0582,871499.0],["1994-02-07",4.0212,4.1322,4.0212,4.0952,996800.0],["1994-02-08",4.1075,4.1322,4.0828,4.1075,1078296.0],["1994-02-09",4.1322,4.1939,4.1322,4.1569,1578988.0],["1994-02-10",4.1692,4.1815,4.1445,4.1445,418177.0],["1994-02-11",4.1445,4.1445,4.0952,4.1199,301536.0],["1994-02-14",4.0705,4.0705,3.9842,4.0458,769629.0],["1994-02-15",4.0705,4.0828,4.0088,4.0335,866915.0],["1994-02-16",4.0705,4.1445,4.0705,4.1322,896458.0],["1994-02-17",4.1445,4.2062,4.1445,4.1939,869971.0],["1994-02-18",4.1815,4.2555,4.1692,4.2309,565889.0],["1994-02-22",4.2309,4.2309,4.1445,4.1815,558758.0],["1994-02-23",4.1939,4.3419,4.1692,4.3419,1265737.0],["1994-02-24",4.3172,4.3542,4.3172,4.3172,1031436.0],["1994-02-25",4.3295,4.3295,4.3049,4.3295,357055.0],["1994-02-28",4.3295,4.3789,4.3295,4.3789,569964.0],["1994-03-01",4.3789,4.3789,4.2679,4.2925,786947.0],["1994-03-02",4.2679,4.3419,4.2555,4.3172,705451.0],["1994-03-03",4.3419,4.3542,4.3172,4.3419,568945.0],["1994-03-04",4.3419,4.3419,4.2432,4.2432,563342.0],["1994-03-07",4.2309,4.2309,4.1815,4.1939,481846.0],["1994-03-08",4.2062,4.2062,4.1075,4.1199,1601399.0],["1994-03-09",4.1445,4.1939,4.0458,4.0582,1051810.0],["1994-03-10",4.0952,4.1198,4.0458,4.0952,661138.0],["1994-03-11",4.1445,4.1569,4.0952,4.1569,384560.0],["1994-03-14",4.1445,4.1445,4.0952,4.1322,614787.0],["1994-03-15",4.0828,4.0828,3.9472,4.0705,1757770.0],["1994-03-16",4.0705,4.0705,4.0458,4.0582,338209.0],["1994-03-17",4.0582,4.1198,4.0458,4.1075,364186.0],["1994-03-18",4.1075,4.1569,4.0828,4.1199,929056.0],["1994-03-21",4.0705,4.0952,3.9965,3.9965,794078.0],["1994-03-22",4.0212,4.0705,4.0088,4.0582,403406.0],["1994-03-23",4.0582,4.1815,4.0582,4.1322,379976.0],["1994-03-24",4.0828,4.0952,4.0335,4.0458,205268.0],["1994-03-25",4.0828,4.1322,4.0705,4.1199,777270.0],["1994-03-28",4.1198,4.1692,4.0335,4.0458,464528.0],["1994-03-29",4.0458,4.0458,3.7991,3.7991,1254022.0],["1994-03-30",3.7621,3.7621,3.6388,3.7005,883215.0],["1994-03-31",3.7005,3.7498,3.6511,3.7498,859784.0],["1994-04-04",3.7251,3.7375,3.6141,3.6141,630067.0],["1994-04-05",3.6388,3.6635,3.5771,3.6265,1769994.0],["1994-04-06",3.6388,3.7251,3.6265,3.7128,988141.0],["1994-04-07",3.7251,3.8608,3.7251,3.8115,1050282.0],["1994-04-08",3.8115,3.8238,3.7868,3.7991,383032.0],["1994-04-11",3.7788,3.8284,3.7788,3.8284,336172.0],["1994-04-12",3.8284,3.8656,3.8036,3.8036,458416.0],["1994-04-13",3.8036,3.816,3.7664,3.7664,323947.0],["1994-04-14",3.7169,3.7293,3.6797,3.7169,606128.0],["1994-04-15",3.6797,3.6797,3.6178,3.6301,805793.0],["1994-04-18",3.6301,3.6425,3.6054,3.6178,289311.0],["1994-04-19",3.6178,3.6425,3.5434,3.5434,759952.0],["1994-04-20",3.5186,3.5186,3.4691,3.4691,395766.0],["1994-04-21",3.4691,3.4691,3.4071,3.4567,2474427.0],["1994-04-22",3.5186,3.5434,3.4195,3.4195,1694611.0],["1994-04-25",3.4567,3.5063,3.4443,3.4939,534818.0],["1994-04-26",3.4815,3.4939,3.4195,3.4691,812415.0],["1994-04-28",3.4939,3.5558,3.4691,3.4691,608165.0],["1994-04-29",3.4815,3.4815,3.4319,3.4443,1066072.0],["1994-05-02",3.4443,3.4815,3.4443,3.4443,616824.0],["1994-05-03",3.4195,3.4319,3.3452,3.3576,1751149.0],["1994-05-04",3.3576,3.3576,3.2709,3.3576,1162339.0],["1994-05-05",3.37,3.4567,3.37,3.4567,1235176.0],["1994-05-06",3.4319,3.5682,3.4319,3.5434,1660484.0],["1994-05-09",3.531,3.531,3.4567,3.4567,820564.0],["1994-05-10",3.4691,3.5682,3.4691,3.5682,855200.0],["1994-05-11",3.5682,3.6921,3.5682,3.5682,628539.0],["1994-05-12",3.593,3.6673,3.593,3.6425,829733.0],["1994-05-13",3.6301,3.7169,3.6301,3.7169,529725.0],["1994-05-16",3.6673,3.6673,3.593,3.6054,1097142.0],["1994-05-17",3.593,3.6921,3.593,3.6921,284727.0],["1994-05-18",3.6921,3.8036,3.6921,3.8036,429892.0],["1994-05-19",3.7912,3.7912,3.7664,3.7664,556211.0],["1994-05-20",3.7664,3.7664,3.7169,3.7169,309176.0],["1994-05-23",3.7045,3.7045,3.6054,3.6178,515463.0],["1994-05-24",3.6054,3.6178,3.5806,3.6054,773195.0],["1994-05-25",3.593,3.593,3.5434,3.5806,322928.0],["1994-05-26",3.5558,3.6054,3.5558,3.5806,327513.0],["1994-05-27",3.5682,3.6054,3.531,3.6054,308667.0],["1994-05-31",3.5806,3.6921,3.5806,3.6673,924472.0],["1994-06-01",3.6673,3.7664,3.6673,3.7417,1215311.0],["1994-06-02",3.754,3.7664,3.7045,3.7169,829223.0],["1994-06-03",3.7169,3.754,3.7045,3.7417,423271.0],["1994-06-06",3.7293,3.7912,3.7293,3.7788,923453.0],["1994-06-07",3.7169,3.816,3.7045,3.8036,1585609.0],["1994-06-08",3.8036,3.8779,3.8036,3.8779,535328.0],["1994-06-09",3.8779,3.8779,3.8408,3.8408,628030.0],["1994-06-10",3.8408,3.8656,3.8408,3.8532,411556.0],["1994-06-13",3.8655,3.9399,3.8655,3.9399,846541.0],["1994-06-14",3.9523,3.9647,3.9027,3.9275,359092.0],["1994-06-15",3.9151,3.9275,3.8779,3.8779,436514.0],["1994-06-16",3.8903,3.9027,3.8408,3.8903,1083389.0],["1994-06-17",3.8903,3.8903,3.8408,3.8532,348905.0],["1994-06-20",3.7912,3.7912,3.7293,3.7417,411556.0],["1994-06-21",3.754,3.754,3.5682,3.593,829223.0],["1994-06-22",3.6178,3.6178,3.4939,3.5063,1741471.0],["1994-06-23",3.5186,3.5558,3.5186,3.5558,851125.0],["1994-06-24",3.5558,3.5682,3.4939,3.531,328531.0],["1994-06-27",3.5434,3.5434,3.531,3.5434,194063.0],["1994-06-28",3.531,3.5434,3.4815,3.4815,539912.0],["1994-06-29",3.4691,3.4939,3.4443,3.4691,500692.0],["1994-06-30",3.4567,3.4815,3.4443,3.4815,448738.0],["1994-07-01",3.4691,3.531,3.4195,3.4319,465037.0],["1994-07-05",3.4319,3.4939,3.4071,3.4443,645857.0],["1994-07-06",3.4071,3.4443,3.3824,3.4071,270975.0],["1994-07-07",3.4195,3.4815,3.4195,3.4443,163502.0],["1994-07-08",3.4195,3.4319,3.3452,3.3452,344321.0],["1994-07-11",3.3372,3.4119,3.3248,3.4119,417668.0],["1994-07-12",3.4244,3.524,3.4244,3.4866,911229.0],["1994-07-13",3.4617,3.4742,3.3248,3.4244,849597.0],["1994-07-14",3.4244,3.524,3.4244,3.4991,242960.0],["1994-07-15",3.4866,3.5489,3.4866,3.5116,167067.0],["1994-07-18",3.524,3.5614,3.3995,3.3995,576585.0],["1994-07-19",3.3621,3.3995,3.3497,3.3746,1372701.0],["1994-07-20",3.3621,3.3746,3.3248,3.3372,926509.0],["1994-07-21",3.3123,3.3123,3.2251,3.2625,1875939.0],["1994-07-22",3.2625,3.275,3.0882,3.1006,3156957.0],["1994-07-25",3.0757,3.1006,3.0633,3.0882,1207671.0],["1994-07-26",3.0882,3.1006,3.0508,3.0882,1790878.0],["1994-07-27",3.0633,3.1255,3.0633,3.1131,721241.0],["1994-07-28",3.1131,3.1878,3.1131,3.1629,842976.0],["1994-07-29",3.1629,3.2127,3.1629,3.1753,511388.0],["1994-08-01",3.1629,3.2625,3.1629,3.2625,629048.0],["1994-08-02",3.2625,3.4119,3.2625,3.3995,2028745.0],["1994-08-03",3.3746,3.4493,3.3746,3.4368,949430.0],["1994-08-04",3.4244,3.4991,3.4244,3.4742,582188.0],["1994-08-05",3.4617,3.4742,3.4493,3.4617,230736.0],["1994-08-08",3.4493,3.4493,3.2999,3.3248,800190.0],["1994-08-09",3.3372,3.3372,3.275,3.2874,415121.0],["1994-08-10",3.3248,3.3746,3.3123,3.3123,618352.0],["1994-08-11",3.3372,3.3372,3.1878,3.2002,647385.0],["1994-08-12",3.2251,3.3372,3.2251,3.3372,488977.0],["1994-08-15",3.3372,3.3621,3.3123,3.3372,168595.0],["1994-08-16",3.3372,3.3621,3.2999,3.3372,355018.0],["1994-08-17",3.3497,3.4119,3.2999,3.3372,420724.0],["1994-08-18",3.3621,3.3621,3.3248,3.3497,457397.0],["1994-08-19",3.3746,3.4244,3.3621,3.387,598487.0],["1994-08-22",3.387,3.387,3.3621,3.3621,581679.0],["1994-08-23",3.3621,3.3995,3.3497,3.387,1730774.0],["1994-08-24",3.4244,3.4244,3.3746,3.387,1796481.0],["1994-08-25",3.4119,3.4244,3.3372,3.3372,1027870.0],["1994-08-26",3.3372,3.387,3.2501,3.387,763008.0],["1994-08-29",3.387,3.4057,3.3372,3.3372,447719.0],["1994-08-30",3.3621,3.3621,3.2625,3.2999,859784.0],["1994-08-31",3.3372,3.387,3.3123,3.387,1227536.0],["1994-09-01",3.3621,3.387,3.3621,3.387,617333.0],["1994-09-02",3.387,3.387,3.3746,3.387,803246.0],["1994-09-06",3.387,3.387,3.3621,3.3621,656044.0],["1994-09-07",3.3746,3.387,3.3497,3.3621,853163.0],["1994-09-08",3.3497,3.3621,3.2874,3.3372,2228410.0],["1994-09-09",3.3372,3.3372,3.2625,3.2874,1146549.0],["1994-09-12",3.2874,3.3372,3.275,3.3372,1396131.0],["1994-09-13",3.3497,3.3746,3.3372,3.3497,767083.0],["1994-09-14",3.3248,3.3248,3.2874,3.2874,1807686.0],["1994-09-15",3.2999,3.2999,3.275,3.2874,1192391.0],["1994-09-16",3.275,3.2874,3.2501,3.2625,1551992.0],["1994-09-19",3.275,3.3248,3.275,3.2999,826167.0],["1994-09-20",3.2999,3.3372,3.2874,3.3123,1330934.0],["1994-09-21",3.2999,3.2999,3.275,3.275,1768466.0],["1994-09-22",3.275,3.2874,3.2625,3.2625,1056903.0],["1994-09-23",3.2501,3.2625,3.138,3.138,993234.0],["1994-09-26",3.1504,3.2127,3.138,3.1878,565889.0],["1994-09-27",3.2002,3.2501,3.1878,3.2251,708507.0],["1994-09-28",3.2376,3.2376,3.1753,3.1753,358583.0],["1994-09-29",3.1878,3.1878,3.0882,3.0882,527688.0],["1994-09-30",3.0882,3.1753,3.0757,3.1629,1438916.0],["1994-10-03",3.1629,3.1878,3.1255,3.1878,410028.0],["1994-10-04",3.1629,3.2127,3.1629,3.1691,510879.0],["1994-10-05",3.1753,3.1753,3.1131,3.1629,263334.0],["1994-10-06",3.138,3.2002,3.138,3.1753,437023.0],["1994-10-07",3.1673,3.2174,3.1673,3.2049,238376.0],["1994-10-10",3.2049,3.28,3.1924,3.255,290330.0],["1994-10-11",3.255,3.2675,3.2424,3.2424,639745.0],["1994-10-12",3.255,3.28,3.2174,3.2424,294405.0],["1994-10-13",3.255,3.305,3.255,3.28,719713.0],["1994-10-14",3.28,3.28,3.2424,3.255,320891.0],["1994-10-17",3.2675,3.28,3.255,3.255,489486.0],["1994-10-18",3.2675,3.28,3.1924,3.1924,851125.0],["1994-10-19",3.1798,3.305,3.1798,3.305,974898.0],["1994-10-20",3.305,3.3301,3.2675,3.305,1069637.0],["1994-10-21",3.305,3.3551,3.2675,3.3426,364186.0],["1994-10-24",3.3551,3.3676,3.3551,3.3676,266900.0],["1994-10-25",3.3301,3.3426,3.3238,3.3301,185913.0],["1994-10-26",3.3301,3.3426,3.2675,3.3426,467584.0],["1994-10-27",3.3426,3.4177,3.3426,3.4177,577095.0],["1994-10-28",3.4177,3.4553,3.4052,3.4177,780835.0],["1994-10-31",3.4302,3.4427,3.4177,3.4302,1356402.0],["1994-11-01",3.4177,3.4177,3.3676,3.3801,860294.0],["1994-11-02",3.3927,3.4052,3.3801,3.3927,1460818.0],["1994-11-03",3.4177,3.4928,3.4052,3.4928,795097.0],["1994-11-04",3.5304,3.5304,3.4803,3.5053,1093067.0],["1994-11-07",3.5053,3.5429,3.4803,3.5429,806303.0],["1994-11-08",3.5429,3.5429,3.5179,3.5304,378957.0],["1994-11-09",3.5429,3.5429,3.5053,3.5053,184385.0],["1994-11-10",3.5053,3.5179,3.4553,3.4553,305101.0],["1994-11-11",3.4427,3.4427,3.3927,3.4052,214946.0],["1994-11-14",3.4052,3.4052,3.3551,3.4052,1204615.0],["1994-11-15",3.4052,3.4302,3.3802,3.4052,918360.0],["1994-11-16",3.4177,3.4177,3.3801,3.3801,545515.0],["1994-11-17",3.3927,3.3927,3.3426,3.3551,588300.0],["1994-11-18",3.3426,3.3426,3.2675,3.28,1237213.0],["1994-11-21",3.28,3.2925,3.2174,3.2174,819036.0],["1994-11-22",3.2299,3.2299,3.1798,3.1798,378957.0],["1994-11-23",3.1798,3.2174,3.1798,3.2174,645857.0],["1994-11-25",3.2299,3.2424,3.2174,3.2424,453322.0],["1994-11-28",3.2424,3.255,3.2174,3.255,321400.0],["1994-11-29",3.255,3.28,3.2424,3.255,452304.0],["1994-11-30",3.255,3.2925,3.2424,3.28,203740.0],["1994-12-01",3.2675,3.2925,3.2424,3.2424,363167.0],["1994-12-02",3.2174,3.2174,3.1548,3.2049,211381.0],["1994-12-05",3.1924,3.2299,3.1924,3.1924,293386.0],["1994-12-06",3.1798,3.2049,3.1798,3.1798,586772.0],["1994-12-07",3.1798,3.1924,3.1548,3.1924,380485.0],["1994-12-08",3.1798,3.2049,3.1298,3.1548,488468.0],["1994-12-09",3.1548,3.1548,3.1298,3.1298,220549.0],["1994-12-12",3.1298,3.1423,3.1047,3.1423,626502.0],["1994-12-13",3.1423,3.1423,3.0421,3.0547,1275924.0],["1994-12-14",3.0421,3.1423,3.0421,3.1423,1711419.0],["1994-12-15",3.1423,3.1548,3.0421,3.1173,1132796.0],["1994-12-16",3.1298,3.1298,3.1172,3.1298,1022777.0],["1994-12-19",3.1423,3.1423,3.0797,3.0797,362658.0],["1994-12-20",3.0922,3.0922,3.0797,3.0922,467584.0],["1994-12-21",3.0797,3.1423,3.0797,3.0922,629048.0],["1994-12-22",3.1047,3.1047,3.0797,3.0922,1293751.0],["1994-12-23",3.0797,3.1173,3.0797,3.1173,263334.0],["1994-12-27",3.1047,3.1173,3.0797,3.0922,433967.0],["1994-12-28",3.0797,3.0922,3.0672,3.0797,676418.0],["1994-12-29",3.0797,3.1298,3.0797,3.1047,1167432.0],["1994-12-30",3.1047,3.1673,3.0922,3.1548,492033.0],["1995-01-03",3.1423,3.2049,3.1423,3.1798,633123.0],["1995-01-04",3.1924,3.2299,3.1924,3.2299,306629.0],["1995-01-05",3.2299,3.2424,3.1798,3.2424,739068.0],["1995-01-06",3.2299,3.2424,3.2049,3.2424,349924.0],["1995-01-09",3.2344,3.3351,3.2344,3.3225,712073.0],["1995-01-10",3.3351,3.4232,3.3351,3.4106,676927.0],["1995-01-11",3.398,3.398,3.3099,3.3351,760970.0],["1995-01-12",3.3477,3.3602,3.2973,3.3099,846032.0],["1995-01-13",3.3225,3.3477,3.2973,3.3225,655535.0],["1995-01-16",3.3225,3.4106,3.3225,3.4106,998837.0],["1995-01-17",3.4106,3.4861,3.4106,3.4735,622427.0],["1995-01-18",3.4861,3.4861,3.398,3.4106,689152.0],["1995-01-19",3.3854,3.4232,3.3728,3.3728,412574.0],["1995-01-20",3.3854,3.398,3.3351,3.3728,818018.0],["1995-01-23",3.3477,3.398,3.3477,3.398,292877.0],["1995-01-24",3.3854,3.4106,3.3728,3.3854,279124.0],["1995-01-25",3.3854,3.398,3.3351,3.3602,152296.0],["1995-01-26",3.3602,3.3854,3.3477,3.3854,465547.0],["1995-01-27",3.3854,3.3854,3.3477,3.3728,471150.0],["1995-01-30",3.3728,3.3728,3.3099,3.3099,598997.0],["1995-01-31",3.3099,3.3477,3.3099,3.3225,731428.0],["1995-02-01",3.3351,3.3477,3.2721,3.2721,592884.0],["1995-02-02",3.2721,3.2973,3.184,3.2092,1429748.0],["1995-02-03",3.2092,3.247,3.2092,3.2344,977954.0],["1995-02-06",3.2596,3.2596,3.2218,3.247,793059.0],["1995-02-07",3.247,3.3099,3.2218,3.2973,1086955.0],["1995-02-08",3.2973,3.2973,3.2596,3.2596,366733.0],["1995-02-09",3.2596,3.2973,3.247,3.2721,635161.0],["1995-02-10",3.2721,3.2847,3.2596,3.2721,370298.0],["1995-02-13",3.2721,3.3099,3.2721,3.3099,186932.0],["1995-02-14",3.3099,3.3225,3.2344,3.2596,557739.0],["1995-02-15",3.2344,3.247,3.2218,3.247,502729.0],["1995-02-16",3.2596,3.2973,3.2344,3.2973,466565.0],["1995-02-17",3.2973,3.3351,3.2973,3.3351,275559.0],["1995-02-21",3.3099,3.3351,3.2973,3.3225,506295.0],["1995-02-22",3.3351,3.398,3.3351,3.3602,1461837.0],["1995-02-23",3.3602,3.4106,3.3602,3.3728,876593.0],["1995-02-24",3.3854,3.3854,3.3477,3.3602,301026.0],["1995-02-27",3.3602,3.398,3.3099,3.3225,298480.0],["1995-02-28",3.3225,3.3477,3.3099,3.3477,301536.0],["1995-03-01",3.3225,3.3728,3.3225,3.3351,470640.0],["1995-03-02",3.3225,3.3351,3.3225,3.3225,384051.0],["1995-03-03",3.3225,3.3602,3.3225,3.3477,137015.0],["1995-03-06",3.3602,3.3728,3.3477,3.3602,493052.0],["1995-03-07",3.3602,3.4106,3.3602,3.3854,241942.0],["1995-03-08",3.3854,3.4232,3.3854,3.4232,461981.0],["1995-03-09",3.4232,3.4357,3.4106,3.4232,482355.0],["1995-03-10",3.4357,3.5238,3.4357,3.4987,518010.0],["1995-03-13",3.5113,3.5994,3.5113,3.5742,691189.0],["1995-03-14",3.5742,3.5742,3.5364,3.549,467584.0],["1995-03-15",3.5364,3.549,3.5113,3.5238,298480.0],["1995-03-16",3.5113,3.5742,3.5113,3.5742,422761.0],["1995-03-17",3.5742,3.5742,3.5616,3.5616,275559.0],["1995-03-20",3.5616,3.5742,3.4609,3.4735,511388.0],["1995-03-21",3.4735,3.4987,3.4735,3.4861,365205.0],["1995-03-22",3.4987,3.4987,3.4232,3.4483,508332.0],["1995-03-23",3.4357,3.4735,3.4357,3.4609,365714.0],["1995-03-24",3.4609,3.5113,3.4609,3.4987,451285.0],["1995-03-27",3.4987,3.4987,3.4609,3.4861,179801.0],["1995-03-28",3.4987,3.5113,3.4861,3.5113,658081.0],["1995-03-29",3.5113,3.5868,3.4987,3.5616,1411411.0],["1995-03-30",3.5868,3.6371,3.5616,3.6245,990178.0],["1995-03-31",3.6371,3.763,3.6371,3.763,1020230.0],["1995-04-03",3.7504,3.7755,3.7504,3.7755,375901.0],["1995-04-04",3.763,3.8133,3.763,3.8007,823620.0],["1995-04-05",3.8007,3.8385,3.8007,3.8385,708507.0],["1995-04-06",3.8259,3.8385,3.7881,3.8007,731428.0],["1995-04-07",3.7926,3.8179,3.7421,3.8053,701376.0],["1995-04-10",3.8053,3.9064,3.8053,3.8938,596959.0],["1995-04-11",3.8938,3.9064,3.8811,3.8938,592375.0],["1995-04-12",3.8811,3.8811,3.8179,3.8306,1088483.0],["1995-04-13",3.8306,3.8306,3.7926,3.7926,275050.0],["1995-04-17",3.8179,3.8306,3.8053,3.8179,337190.0],["1995-04-18",3.8053,3.8053,3.7926,3.7926,401369.0],["1995-04-19",3.8053,3.8179,3.7673,3.8053,650950.0],["1995-04-20",3.7926,3.8053,3.78,3.7926,1605983.0],["1995-04-21",3.78,3.8179,3.7673,3.8053,325985.0],["1995-04-24",3.7926,3.8938,3.7926,3.8938,676927.0],["1995-04-25",3.9064,3.9443,3.9064,3.9317,420724.0],["1995-04-26",3.919,3.919,3.8938,3.919,295933.0],["1995-04-27",3.919,3.9443,3.9064,3.919,284727.0],["1995-04-28",3.919,3.9443,3.8938,3.9064,522594.0],["1995-05-01",3.8938,3.8938,3.8432,3.8432,232773.0],["1995-05-02",3.8432,3.8811,3.8053,3.8179,260278.0],["1995-05-03",3.8306,3.8685,3.8053,3.8432,205268.0],["1995-05-04",3.8432,3.8685,3.8306,3.8432,581169.0],["1995-05-05",3.8432,3.8432,3.7926,3.8179,320891.0],["1995-05-08",3.7926,3.8053,3.78,3.78,441098.0],["1995-05-09",3.7926,3.8053,3.7673,3.78,273012.0],["1995-05-10",3.7926,3.8558,3.7926,3.8306,390163.0],["1995-05-11",3.8179,3.8811,3.8179,3.8811,2648116.0],["1995-05-12",3.8811,3.957,3.8685,3.919,441607.0],["1995-05-15",3.9443,4.0075,3.9443,4.0075,2247766.0],["1995-05-16",4.0075,4.0581,3.9823,4.0581,1206652.0],["1995-05-17",4.0455,4.0708,4.0328,4.0708,894930.0],["1995-05-18",4.0834,4.0834,4.0202,4.0328,770648.0],["1995-05-19",4.0075,4.0075,3.8685,3.9064,1201050.0],["1995-05-22",3.9064,3.9443,3.8938,3.919,426327.0],["1995-05-23",3.9317,3.9443,3.9191,3.9317,412065.0],["1995-05-24",3.9443,3.957,3.919,3.919,744162.0],["1995-05-25",3.919,3.9317,3.9064,3.919,149749.0],["1995-05-26",3.919,3.919,3.8306,3.8558,216983.0],["1995-05-30",3.8558,3.8558,3.78,3.8053,542968.0],["1995-05-31",3.8053,3.8306,3.7926,3.8306,228699.0],["1995-06-01",3.8306,3.8306,3.7421,3.7421,908682.0],["1995-06-02",3.7547,3.7547,3.6409,3.6409,853163.0],["1995-06-05",3.6788,3.6788,3.6156,3.6409,1235176.0],["1995-06-06",3.6662,3.6662,3.603,3.6156,1159792.0],["1995-06-07",3.6156,3.6409,3.5904,3.6283,1445538.0],["1995-06-08",3.6409,3.6409,3.5904,3.6156,1285092.0],["1995-06-09",3.6156,3.6536,3.5904,3.6536,452304.0],["1995-06-12",3.6536,3.6536,3.5271,3.5271,1154699.0],["1995-06-13",3.3628,3.4386,3.3122,3.4386,3091760.0],["1995-06-14",3.4386,3.4639,3.3881,3.4386,1022267.0],["1995-06-15",3.4513,3.4513,3.4007,3.4134,562833.0],["1995-06-16",3.4134,3.4134,3.3502,3.3502,854691.0],["1995-06-19",3.3628,3.3628,3.2996,3.3122,1749111.0],["1995-06-20",3.3122,3.3249,3.2111,3.2364,1217858.0],["1995-06-21",3.249,3.3628,3.249,3.3502,1256569.0],["1995-06-22",3.3375,3.3628,3.2869,3.2996,1338574.0],["1995-06-23",3.2869,3.3122,3.2869,3.2869,1111913.0],["1995-06-26",3.2996,3.3502,3.2869,3.3375,1131268.0],["1995-06-27",3.3628,3.3881,3.3122,3.3502,758424.0],["1995-06-28",3.3375,3.3375,3.2869,3.3122,689152.0],["1995-06-29",3.3375,3.3881,3.2869,3.3122,224624.0],["1995-06-30",3.2996,3.3628,3.2869,3.3628,416140.0],["1995-07-03",3.3628,3.426,3.3502,3.4007,216474.0],["1995-07-05",3.4007,3.4766,3.4007,3.426,521575.0],["1995-07-06",3.4386,3.5271,3.4386,3.5145,680493.0],["1995-07-07",3.5019,3.603,3.4892,3.5777,621917.0],["1995-07-10",3.6662,3.6662,3.603,3.6536,636689.0],["1995-07-11",3.6662,3.6915,3.6283,3.6409,833807.0],["1995-07-12",3.582,3.6455,3.5693,3.6328,730409.0],["1995-07-13",3.6455,3.6455,3.6074,3.6201,423780.0],["1995-07-14",3.6074,3.6328,3.5185,3.5566,936696.0],["1995-07-17",3.5566,3.5566,3.455,3.4804,955033.0],["1995-07-18",3.4931,3.4931,3.4042,3.4169,1123119.0],["1995-07-19",3.4169,3.4169,3.3788,3.4042,965729.0],["1995-07-20",3.4042,3.455,3.4042,3.4423,548571.0],["1995-07-21",3.4423,3.455,3.4296,3.455,362658.0],["1995-07-24",3.4423,3.455,3.4296,3.4296,311213.0],["1995-07-25",3.4296,3.4423,3.3533,3.4042,591356.0],["1995-07-26",3.4042,3.4296,3.3915,3.4169,735503.0],["1995-07-27",3.4296,3.455,3.4296,3.4423,471150.0],["1995-07-28",3.4296,3.4423,3.4042,3.4169,532781.0],["1995-07-31",3.4169,3.4296,3.3915,3.4042,506295.0],["1995-08-01",3.3915,3.3915,3.3279,3.3533,548062.0],["1995-08-02",3.366,3.4169,3.3533,3.3788,467584.0],["1995-08-03",3.3788,3.4296,3.3788,3.4042,457397.0],["1995-08-04",3.4042,3.4423,3.4042,3.4423,500692.0],["1995-08-07",3.4169,3.4423,3.4169,3.4423,250601.0],["1995-08-08",3.4296,3.4423,3.3915,3.4042,294914.0],["1995-08-09",3.4042,3.4169,3.3915,3.4042,397294.0],["1995-08-10",3.3915,3.4042,3.3279,3.3279,403915.0],["1995-08-11",3.3406,3.3533,3.3025,3.3279,691699.0],["1995-08-14",3.3152,3.3406,3.3152,3.3279,328022.0],["1995-08-15",3.3279,3.3279,3.2898,3.3025,465037.0],["1995-08-16",3.3025,3.3533,3.3025,3.3406,328022.0],["1995-08-17",3.3533,3.4423,3.3533,3.4042,1244854.0],["1995-08-18",3.4296,3.4423,3.4042,3.4169,337190.0],["1995-08-21",3.4296,3.455,3.4042,3.4042,390672.0],["1995-08-22",3.4169,3.4169,3.3279,3.366,506804.0],["1995-08-23",3.366,3.3788,3.3152,3.3406,408499.0],["1995-08-24",3.3406,3.3406,3.3025,3.3025,436514.0],["1995-08-25",3.3025,3.3406,3.2771,3.3152,685077.0],["1995-08-28",3.3406,3.3406,3.3152,3.3152,358583.0],["1995-08-29",3.3152,3.3279,3.2898,3.3025,445682.0],["1995-08-30",3.3152,3.3152,3.2898,3.2898,629558.0],["1995-08-31",3.2898,3.3025,3.2644,3.2898,572001.0],["1995-09-01",3.2898,3.2898,3.2771,3.2898,390672.0],["1995-09-05",3.2898,3.3406,3.2898,3.3279,720732.0],["1995-09-06",3.3406,3.3406,3.3152,3.3279,804774.0],["1995-09-07",3.3279,3.3406,3.3279,3.3406,656044.0],["1995-09-08",3.3533,3.3533,3.3279,3.3406,469622.0],["1995-09-11",3.3279,3.3406,3.3025,3.3152,640254.0],["1995-09-12",3.3152,3.3279,3.2898,3.2898,996800.0],["1995-09-13",3.3025,3.3152,3.2771,3.3025,1176091.0],["1995-09-14",3.3025,3.3152,3.2898,3.2898,912757.0],["1995-09-15",3.3025,3.3025,3.2771,3.3025,349924.0],["1995-09-18",3.2898,3.3025,3.2644,3.2644,1323294.0],["1995-09-19",3.2644,3.2644,3.2263,3.239,1794953.0],["1995-09-20",3.239,3.3279,3.2263,3.3025,988141.0],["1995-09-21",3.3025,3.3025,3.2517,3.2644,1278471.0],["1995-09-22",3.2517,3.2517,3.2009,3.239,1053338.0],["1995-09-25",3.2263,3.2263,3.2009,3.2263,985085.0],["1995-09-26",3.2263,3.239,3.1628,3.1755,1287639.0],["1995-09-27",3.1628,3.1628,3.1247,3.1374,1166923.0],["1995-09-28",3.1247,3.1755,3.112,3.1501,1423636.0],["1995-09-29",3.1501,3.1755,3.1374,3.1501,471659.0],["1995-10-02",3.1501,3.1501,3.1247,3.1247,712582.0],["1995-10-03",3.1247,3.1374,2.9723,2.9977,705960.0],["1995-10-04",3.0358,3.0358,2.9723,3.0104,921925.0],["1995-10-05",3.0231,3.0485,2.9977,3.0485,345849.0],["1995-10-06",3.0358,3.0739,3.0231,3.0231,514954.0],["1995-10-09",3.0104,3.0231,2.9723,3.0231,699339.0],["1995-10-10",2.9977,3.0231,2.9723,3.0104,536856.0],["1995-10-11",3.015,3.0789,3.015,3.0405,352471.0],["1995-10-12",3.0533,3.1044,3.0405,3.0533,751293.0],["1995-10-13",3.0533,3.0661,3.0278,3.0405,875065.0],["1995-10-16",3.0405,3.0789,3.0405,3.0789,662666.0],["1995-10-17",3.0789,3.0916,2.9511,3.0022,797134.0],["1995-10-18",3.015,3.0916,3.015,3.0916,2526890.0],["1995-10-19",3.1044,3.1172,3.0789,3.1044,1314125.0],["1995-10-20",3.1044,3.1172,3.0916,3.1044,991197.0],["1995-10-23",3.0789,3.0789,3.0022,3.0022,1822967.0],["1995-10-24",3.0278,3.0789,3.015,3.0661,2891076.0],["1995-10-25",3.0661,3.0916,3.0405,3.0789,2107185.0],["1995-10-26",3.0661,3.0916,3.0661,3.0789,625483.0],["1995-10-27",3.0661,3.0661,3.0405,3.0405,1135343.0],["1995-10-30",3.0405,3.0533,2.9894,3.0022,1403771.0],["1995-10-31",2.9894,3.0278,2.9383,3.0278,2022633.0],["1995-11-01",3.0278,3.13,3.015,3.0405,949939.0],["1995-11-02",3.0405,3.0789,3.0405,3.0661,541440.0],["1995-11-03",3.0661,3.0661,3.0533,3.0533,748746.0],["1995-11-06",3.0533,3.0661,3.0533,3.0533,434986.0],["1995-11-07",3.0533,3.0533,3.0405,3.0533,387616.0],["1995-11-08",3.0533,3.0533,3.015,3.0405,467584.0],["1995-11-09",3.0278,3.0278,2.9639,2.9639,1518884.0],["1995-11-10",2.9767,2.9894,2.9128,2.9256,843485.0],["1995-11-13",2.9383,2.9383,2.9,2.9128,435495.0],["1995-11-14",2.9383,2.9511,2.8872,2.9256,938224.0],["1995-11-15",2.9256,2.9767,2.8872,2.9767,713601.0],["1995-11-16",2.9639,2.9639,2.9,2.9256,594922.0],["1995-11-17",2.9128,2.9128,2.8745,2.8872,1134325.0],["1995-11-20",2.8872,2.9383,2.8872,2.9256,234811.0],["1995-11-21",2.9383,3.0022,2.9383,3.0022,728372.0],["1995-11-22",2.9894,3.0278,2.9639,2.9767,2819767.0],["1995-11-24",3.0022,3.015,2.9894,3.015,317835.0],["1995-11-27",3.0278,3.0661,2.9767,3.0022,2229938.0],["1995-11-28",2.9894,3.0022,2.9767,2.9894,549590.0],["1995-11-29",3.015,3.0533,3.0022,3.0405,1099689.0],["1995-11-30",3.0661,3.1938,3.0661,3.1555,1770504.0],["1995-12-01",3.13,3.296,3.13,3.296,877612.0],["1995-12-04",3.2833,3.3088,3.2322,3.3088,685586.0],["1995-12-05",3.296,3.3216,3.2705,3.2705,745690.0],["1995-12-06",3.296,3.3472,3.2833,3.3216,852653.0],["1995-12-07",3.3344,3.3344,3.2449,3.2705,722260.0],["1995-12-08",3.2577,3.2705,3.2066,3.2066,208325.0],["1995-12-11",3.2194,3.2194,3.1811,3.1938,386597.0],["1995-12-12",3.1811,3.2449,3.1683,3.1683,510370.0],["1995-12-13",3.1683,3.2066,3.1683,3.1938,440589.0],["1995-12-14",3.1938,3.2066,3.1683,3.1938,421743.0],["1995-12-15",3.1555,3.1555,3.0661,3.1172,481337.0],["1995-12-18",3.0661,3.0789,3.0405,3.0661,334644.0],["1995-12-19",3.0789,3.0789,3.0405,3.0533,246017.0],["1995-12-20",3.0533,3.0533,2.9894,2.9894,1835191.0],["1995-12-21",3.015,3.0278,2.9894,3.0278,1859131.0],["1995-12-22",3.0533,3.1172,3.0533,3.0916,1443501.0],["1995-12-26",3.0916,3.0916,3.0661,3.0916,946374.0],["1995-12-27",3.0916,3.1555,3.0789,3.1555,401878.0],["1995-12-28",3.1555,3.1683,3.1427,3.1683,394238.0],["1995-12-29",3.1555,3.2194,3.1555,3.2194,612240.0],["1996-01-02",3.2194,3.3216,3.2066,3.3216,465037.0],["1996-01-03",3.296,3.296,3.2577,3.2833,464019.0],["1996-01-04",3.2833,3.3216,3.2705,3.296,358074.0],["1996-01-05",3.2705,3.3088,3.2577,3.3088,233283.0],["1996-01-08",3.3088,3.3088,3.296,3.3088,108492.0],["1996-01-09",3.3216,3.3472,3.2577,3.3344,497636.0],["1996-01-10",3.3133,3.339,3.2363,3.2491,991706.0],["1996-01-11",3.2619,3.2876,3.2619,3.2748,333116.0],["1996-01-12",3.2748,3.2748,3.2234,3.2491,374882.0],["1996-01-15",3.2363,3.2748,3.2363,3.2363,232264.0],["1996-01-16",3.2491,3.2748,3.2234,3.2234,363677.0],["1996-01-17",3.2234,3.2748,3.2234,3.2748,312741.0],["1996-01-18",3.3005,3.3518,3.3005,3.339,1399696.0],["1996-01-19",3.339,3.3518,3.2876,3.2876,951468.0],["1996-01-22",3.2748,3.2876,3.2491,3.2491,802737.0],["1996-01-23",3.2363,3.2491,3.2234,3.2491,1506660.0],["1996-01-24",3.2491,3.2748,3.1849,3.1977,1651825.0],["1996-01-25",3.1977,3.1977,3.1592,3.1977,1831626.0],["1996-01-26",3.2106,3.2106,3.1977,3.2106,189479.0],["1996-01-29",3.2363,3.3133,3.2106,3.3133,1138909.0],["1996-01-30",3.3133,3.5445,3.2876,3.5188,1328897.0],["1996-01-31",3.5316,3.6215,3.4803,3.6087,1770504.0],["1996-02-01",3.6087,3.6215,3.5702,3.583,814452.0],["1996-02-02",3.583,3.6087,3.5702,3.5958,373354.0],["1996-02-05",3.6344,3.6344,3.5573,3.5702,460453.0],["1996-02-06",3.5958,3.6344,3.5958,3.6215,525141.0],["1996-02-07",3.6087,3.6215,3.5573,3.6215,1083899.0],["1996-02-08",3.6087,3.6215,3.5958,3.6087,374373.0],["1996-02-09",3.6087,3.6087,3.5316,3.5445,356546.0],["1996-02-12",3.5573,3.5702,3.5316,3.5316,569454.0],["1996-02-13",3.5188,3.5188,3.4417,3.4931,768101.0],["1996-02-14",3.4931,3.4931,3.4417,3.4546,390672.0],["1996-02-15",3.4546,3.4546,3.3775,3.4161,495089.0],["1996-02-16",3.4161,3.4417,3.3518,3.4289,587282.0],["1996-02-20",3.4032,3.4032,3.3518,3.4032,469112.0],["1996-02-21",3.4161,3.4803,3.4032,3.4803,760461.0],["1996-02-22",3.4417,3.5702,3.4417,3.5702,845523.0],["1996-02-23",3.5702,3.5702,3.4289,3.4289,570982.0],["1996-02-26",3.4417,3.4546,3.4289,3.4546,294405.0],["1996-02-27",3.4417,3.4417,3.3647,3.4032,437532.0],["1996-02-28",3.4289,3.4289,3.4032,3.4032,509860.0],["1996-02-29",3.4032,3.4289,3.3904,3.4289,746708.0],["1996-03-01",3.4674,3.4674,3.4161,3.4161,534309.0],["1996-03-04",3.4289,3.4417,3.4032,3.4417,687114.0],["1996-03-05",3.4289,3.4931,3.4289,3.4803,876084.0],["1996-03-06",3.4674,3.5445,3.4674,3.5316,493561.0],["1996-03-07",3.5445,3.5445,3.4803,3.5188,394747.0],["1996-03-08",3.4931,3.5059,3.4289,3.4289,815471.0],["1996-03-11",3.4289,3.5316,3.3904,3.5316,379976.0],["1996-03-12",3.5316,3.5316,3.5059,3.5316,432439.0],["1996-03-13",3.5316,3.583,3.4931,3.5445,635161.0],["1996-03-14",3.5188,3.5445,3.5188,3.5188,375392.0],["1996-03-15",3.5059,3.5316,3.4674,3.5188,403915.0],["1996-03-18",3.5188,3.5445,3.4931,3.5188,890345.0],["1996-03-19",3.5445,3.5573,3.5188,3.5573,1433823.0],["1996-03-20",3.5573,3.5573,3.4931,3.5445,148730.0],["1996-03-21",3.5702,3.6472,3.5573,3.6087,578113.0],["1996-03-22",3.6087,3.6087,3.5702,3.6087,121735.0],["1996-03-25",3.6344,3.6986,3.6344,3.6472,1250457.0],["1996-03-26",3.6601,3.6986,3.6472,3.6729,363677.0],["1996-03-27",3.6729,3.6729,3.6344,3.6601,257222.0],["1996-03-28",3.6729,3.6729,3.583,3.583,354508.0],["1996-03-29",3.6087,3.6344,3.583,3.583,244998.0],["1996-04-01",3.5958,3.6344,3.583,3.6344,1437898.0],["1996-04-02",3.6344,3.6344,3.583,3.5958,144656.0],["1996-04-03",3.6087,3.6087,3.5316,3.5316,257732.0],["1996-04-04",3.5573,3.6344,3.5316,3.5316,302554.0],["1996-04-08",3.4931,3.4931,3.3904,3.4674,573529.0],["1996-04-09",3.4674,3.4803,3.4289,3.4289,475224.0],["1996-04-10",3.4417,3.4417,3.4161,3.4289,224114.0],["1996-04-11",3.4335,3.4465,3.3819,3.4206,329041.0],["1996-04-12",3.4077,3.4594,3.4077,3.4594,216474.0],["1996-04-15",3.4465,3.4723,3.4465,3.4723,310195.0],["1996-04-16",3.4723,3.511,3.4723,3.511,306120.0],["1996-04-17",3.5239,3.5368,3.511,3.5239,720222.0],["1996-04-18",3.5239,3.5239,3.4206,3.4594,477771.0],["1996-04-19",3.4594,3.5497,3.4335,3.5368,532272.0],["1996-04-22",3.5755,3.6143,3.5626,3.6143,547552.0],["1996-04-23",3.6143,3.6788,3.6143,3.6401,797134.0],["1996-04-24",3.653,3.653,3.5884,3.6013,438042.0],["1996-04-25",3.6143,3.6788,3.6143,3.653,238886.0],["1996-04-26",3.6401,3.7046,3.6272,3.6788,289821.0],["1996-04-29",3.6788,3.6917,3.5884,3.6143,413593.0],["1996-04-30",3.6272,3.6401,3.6013,3.6013,258241.0],["1996-05-01",3.6272,3.6272,3.6013,3.6272,239395.0],["1996-05-02",3.6272,3.6272,3.5368,3.5626,529216.0],["1996-05-03",3.5755,3.5755,3.5368,3.5626,283199.0],["1996-05-06",3.5626,3.5755,3.4465,3.4594,682021.0],["1996-05-07",3.4723,3.4981,3.4206,3.4206,572510.0],["1996-05-08",3.4206,3.4852,3.3948,3.4723,869971.0],["1996-05-09",3.4723,3.6272,3.4723,3.6272,744162.0],["1996-05-10",3.653,3.653,3.5497,3.5755,403406.0],["1996-05-13",3.5755,3.6788,3.5755,3.6788,491014.0],["1996-05-14",3.653,3.6917,3.653,3.6788,358074.0],["1996-05-15",3.6659,3.7046,3.6401,3.6401,337190.0],["1996-05-16",3.6272,3.6272,3.5884,3.6143,136506.0],["1996-05-17",3.6272,3.6272,3.5884,3.6013,169614.0],["1996-05-20",3.6143,3.6401,3.5755,3.5884,537875.0],["1996-05-21",3.5884,3.6013,3.5626,3.5626,376920.0],["1996-05-22",3.5626,3.5755,3.5368,3.5368,222586.0],["1996-05-23",3.5368,3.5368,3.511,3.5239,690680.0],["1996-05-24",3.511,3.5368,3.511,3.5368,507314.0],["1996-05-28",3.6401,3.6917,3.5368,3.5497,1226008.0],["1996-05-29",3.6013,3.6401,3.5755,3.5884,652479.0],["1996-05-30",3.6143,3.6401,3.5884,3.6143,1006477.0],["1996-05-31",3.6143,3.6272,3.5755,3.6143,628539.0],["1996-06-03",3.6013,3.6143,3.5497,3.5884,675399.0],["1996-06-04",3.6143,3.6143,3.5497,3.5755,835845.0],["1996-06-05",3.6013,3.6272,3.5755,3.6013,1681367.0],["1996-06-06",3.6272,3.6272,3.5884,3.6013,311723.0],["1996-06-07",3.5884,3.6272,3.5755,3.6272,332606.0],["1996-06-10",3.6788,3.7304,3.6788,3.7175,933640.0],["1996-06-11",3.7433,3.7433,3.653,3.6659,1607512.0],["1996-06-12",3.6788,3.6917,3.5755,3.6272,550099.0],["1996-06-13",3.6401,3.6401,3.6143,3.6143,211381.0],["1996-06-14",3.6013,3.6272,3.6013,3.6143,439570.0],["1996-06-17",3.6143,3.6659,3.6013,3.6401,340246.0],["1996-06-18",3.6272,3.6401,3.5626,3.5755,989160.0],["1996-06-19",3.5626,3.5884,3.5497,3.5755,463509.0],["1996-06-20",3.5626,3.5755,3.4981,3.4981,668778.0],["1996-06-21",3.4981,3.511,3.4594,3.4981,840429.0],["1996-06-24",3.4981,3.4981,3.4723,3.4981,905626.0],["1996-06-25",3.4981,3.511,3.4723,3.4981,471150.0],["1996-06-26",3.4981,3.511,3.4335,3.4335,719713.0],["1996-06-27",3.4594,3.511,3.4594,3.511,604090.0],["1996-06-28",3.4981,3.511,3.4852,3.511,531253.0],["1996-07-01",3.4981,3.4981,3.4723,3.4852,477771.0],["1996-07-02",3.4852,3.511,3.4852,3.4852,386088.0],["1996-07-03",3.4852,3.5239,3.4852,3.4981,364695.0],["1996-07-05",3.4465,3.4723,3.4465,3.4465,147712.0],["1996-07-08",3.4594,3.4981,3.4465,3.4594,450266.0],["1996-07-09",3.4594,3.4981,3.4594,3.4852,311723.0],["1996-07-10",3.4852,3.4981,3.4465,3.4465,310195.0],["1996-07-11",3.4511,3.49,3.3733,3.4122,455360.0],["1996-07-12",3.4122,3.4511,3.4122,3.4511,385069.0],["1996-07-15",3.4511,3.4641,3.3214,3.3344,417668.0],["1996-07-16",3.3344,3.3603,3.2565,3.2565,447719.0],["1996-07-17",3.2695,3.4511,3.2695,3.4381,448738.0],["1996-07-18",3.4252,3.4641,3.3992,3.4511,326494.0],["1996-07-19",3.4511,3.4771,3.4381,3.4511,171651.0],["1996-07-22",3.4641,3.4641,3.3344,3.3733,234811.0],["1996-07-23",3.3733,3.3733,3.3214,3.3214,298989.0],["1996-07-24",3.2954,3.2954,3.2176,3.2435,556211.0],["1996-07-25",3.2695,3.3214,3.2695,3.3084,225133.0],["1996-07-26",3.3084,3.3084,3.2046,3.2306,681512.0],["1996-07-29",3.2565,3.2825,3.2306,3.2565,364695.0],["1996-07-30",3.2695,3.2695,3.2435,3.2565,329550.0],["1996-07-31",3.2825,3.2825,3.2176,3.2306,703923.0],["1996-08-01",3.2565,3.3473,3.2435,3.3344,801718.0],["1996-08-02",3.3344,3.3863,3.3344,3.3733,175726.0],["1996-08-05",3.3863,3.3863,3.3344,3.3344,203740.0],["1996-08-06",3.3344,3.3344,3.2306,3.2695,1100707.0],["1996-08-07",3.3084,3.3473,3.2954,3.3344,286255.0],["1996-08-08",3.3344,3.3473,3.3214,3.3214,85571.0],["1996-08-09",3.3344,3.3603,3.2825,3.2825,246526.0],["1996-08-12",3.3214,3.3733,3.3084,3.3603,260278.0],["1996-08-13",3.3603,3.49,3.3603,3.4252,1930949.0],["1996-08-14",3.4252,3.4252,3.3992,3.4252,1271340.0],["1996-08-15",3.4122,3.4381,3.4122,3.4381,451794.0],["1996-08-16",3.4252,3.4511,3.4252,3.4381,372845.0],["1996-08-19",3.4381,3.4381,3.3473,3.3733,702395.0],["1996-08-20",3.3733,3.3863,3.3603,3.3863,706470.0],["1996-08-21",3.3863,3.3863,3.3473,3.3733,155861.0],["1996-08-22",3.3603,3.4122,3.3473,3.3733,515463.0],["1996-08-23",3.3603,3.4122,3.3344,3.3992,583207.0],["1996-08-26",3.3862,3.4122,3.3862,3.3992,250601.0],["1996-08-27",3.4122,3.4252,3.3992,3.4122,273012.0],["1996-08-28",3.4252,3.4641,3.4252,3.4381,603581.0],["1996-08-29",3.4511,3.4511,3.3603,3.3733,398312.0],["1996-08-30",3.3733,3.3863,3.3344,3.3733,122244.0],["1996-09-03",3.3473,3.3473,3.2825,3.3214,346359.0],["1996-09-04",3.2954,3.3214,3.2825,3.3214,713601.0],["1996-09-05",3.3214,3.3214,3.2306,3.2435,843485.0],["1996-09-06",3.2565,3.2954,3.2435,3.2954,513426.0],["1996-09-09",3.3084,3.3214,3.2954,3.3084,458416.0],["1996-09-10",3.3214,3.3733,3.3084,3.3733,235320.0],["1996-09-11",3.3603,3.3863,3.3473,3.3863,428873.0],["1996-09-12",3.3733,3.4252,3.3733,3.4252,588300.0],["1996-09-13",3.4252,3.4252,3.3863,3.4122,535837.0],["1996-09-16",3.3992,3.4381,3.3863,3.4252,878121.0],["1996-09-17",3.4122,3.4381,3.3863,3.4381,375392.0],["1996-09-18",3.4381,3.4381,3.3992,3.3992,412574.0],["1996-09-19",3.4122,3.4252,3.3992,3.4252,359092.0],["1996-09-20",3.4252,3.4771,3.4122,3.4771,609693.0],["1996-09-23",3.4641,3.4641,3.4252,3.4381,242960.0],["1996-09-24",3.4511,3.4771,3.4381,3.4641,552136.0],["1996-09-25",3.4771,3.503,3.4771,3.503,294405.0],["1996-09-26",3.503,3.5419,3.49,3.49,1015646.0],["1996-09-27",3.49,3.516,3.4771,3.503,121735.0],["1996-09-30",3.4771,3.503,3.4381,3.4641,1580007.0],["1996-10-01",3.4641,3.4771,3.4381,3.4641,1699704.0],["1996-10-02",3.4641,3.49,3.4641,3.4771,740087.0],["1996-10-03",3.4771,3.49,3.4641,3.4771,594922.0],["1996-10-04",3.4771,3.516,3.4771,3.4771,902061.0],["1996-10-07",3.49,3.503,3.4771,3.4771,235320.0],["1996-10-08",3.49,3.503,3.4381,3.4641,1564217.0],["1996-10-09",3.49,3.49,3.4381,3.4511,303064.0],["1996-10-10",3.4428,3.508,3.4428,3.4689,381504.0],["1996-10-11",3.4689,3.508,3.4689,3.508,336681.0],["1996-10-14",3.4819,3.4819,3.4297,3.4558,365205.0],["1996-10-15",3.508,3.521,3.4819,3.4949,1756751.0],["1996-10-16",3.4949,3.508,3.4819,3.4949,598487.0],["1996-10-17",3.4949,3.5471,3.4558,3.4558,1466421.0],["1996-10-18",3.4819,3.4949,3.4558,3.4819,2231466.0],["1996-10-21",3.4949,3.4949,3.4819,3.4949,286765.0],["1996-10-22",3.4949,3.4949,3.4689,3.4949,628539.0],["1996-10-23",3.4819,3.4949,3.4558,3.4819,392710.0],["1996-10-24",3.4819,3.4949,3.4689,3.4819,707998.0],["1996-10-25",3.4689,3.508,3.4689,3.4819,375901.0],["1996-10-28",3.4819,3.508,3.4689,3.4949,1201050.0],["1996-10-29",3.4949,3.521,3.4949,3.508,1030926.0],["1996-10-30",3.508,3.5732,3.4949,3.5601,1811761.0],["1996-10-31",3.5471,3.6253,3.5471,3.6123,891873.0],["1996-11-01",3.5993,3.6123,3.5601,3.5732,839410.0],["1996-11-04",3.5601,3.5862,3.5341,3.5471,330059.0],["1996-11-05",3.5471,3.5862,3.5471,3.5862,251110.0],["1996-11-06",3.5993,3.6253,3.5862,3.6253,888308.0],["1996-11-07",3.6384,3.6384,3.5862,3.6123,508842.0],["1996-11-08",3.5993,3.6123,3.5471,3.5732,292367.0],["1996-11-11",3.5732,3.5862,3.5601,3.5862,128356.0],["1996-11-12",3.5601,3.5732,3.5471,3.5471,443135.0],["1996-11-13",3.5471,3.5601,3.5341,3.5471,573529.0],["1996-11-14",3.5471,3.5732,3.5471,3.5732,348396.0],["1996-11-15",3.5732,3.5732,3.5341,3.5471,384560.0],["1996-11-18",3.5471,3.5601,3.5341,3.5601,348396.0],["1996-11-19",3.5601,3.5601,3.4949,3.508,687114.0],["1996-11-20",3.508,3.521,3.4819,3.521,604600.0],["1996-11-21",3.5471,3.6123,3.5341,3.5993,729900.0],["1996-11-22",3.6253,3.6253,3.5862,3.6123,503748.0],["1996-11-25",3.6123,3.6253,3.5601,3.5601,503239.0],["1996-11-26",3.5862,3.6123,3.5732,3.5732,765554.0],["1996-11-27",3.5732,3.6123,3.5732,3.6123,1292223.0],["1996-11-29",3.5993,3.6123,3.5993,3.5993,464019.0],["1996-12-02",3.5862,3.5993,3.5601,3.5993,799681.0],["1996-12-03",3.5862,3.5993,3.5732,3.5732,626502.0],["1996-12-04",3.5601,3.5993,3.5471,3.5601,587791.0],["1996-12-05",3.5601,3.6253,3.5601,3.6123,706470.0],["1996-12-06",3.5732,3.5862,3.5471,3.5732,831261.0],["1996-12-09",3.5601,3.6123,3.5601,3.5862,822092.0],["1996-12-10",3.5993,3.6384,3.5732,3.6384,772176.0],["1996-12-11",3.6253,3.6775,3.6253,3.6645,709017.0],["1996-12-12",3.6645,3.7036,3.6514,3.6775,1108348.0],["1996-12-13",3.6514,3.6775,3.5993,3.6775,1149605.0],["1996-12-16",3.6775,3.821,3.6645,3.7558,1353345.0],["1996-12-17",3.7688,3.7949,3.7166,3.7688,1013099.0],["1996-12-18",3.7427,3.7949,3.7427,3.7688,1156227.0],["1996-12-19",3.7558,3.7818,3.7297,3.7427,587791.0],["1996-12-20",3.7427,3.7688,3.7166,3.7688,366223.0],["1996-12-23",3.7688,3.7949,3.7558,3.7818,193553.0],["1996-12-24",3.7688,3.7818,3.7558,3.7818,315288.0],["1996-12-26",3.7688,3.8079,3.7688,3.7949,344321.0],["1996-12-27",3.8079,3.834,3.7949,3.834,290330.0],["1996-12-30",3.847,3.9122,3.834,3.8862,250091.0],["1996-12-31",3.8731,3.9253,3.8731,3.9122,400859.0],["1997-01-02",3.9122,3.9253,3.821,3.847,831261.0],["1997-01-03",3.847,3.847,3.821,3.847,203740.0],["1997-01-06",3.821,3.8601,3.8079,3.834,756895.0],["1997-01-07",3.8079,3.8079,3.7297,3.7427,622427.0],["1997-01-08",3.7166,3.7427,3.6645,3.6645,981519.0],["1997-01-09",3.6645,3.6906,3.6123,3.6906,881686.0],["1997-01-10",3.6645,3.6645,3.6384,3.6645,795097.0],["1997-01-13",3.6823,3.7216,3.6692,3.7216,575567.0],["1997-01-14",3.7216,3.7347,3.6954,3.7216,707998.0],["1997-01-15",3.7085,3.7085,3.6692,3.6823,471150.0],["1997-01-16",3.6823,3.7609,3.6823,3.7216,833807.0],["1997-01-17",3.7216,3.7347,3.6954,3.6954,330569.0],["1997-01-20",3.7085,3.7216,3.6561,3.7085,655025.0],["1997-01-21",3.6692,3.6823,3.6168,3.6692,751293.0],["1997-01-22",3.6692,3.6692,3.6299,3.6692,975916.0],["1997-01-23",3.6692,3.7478,3.6692,3.6954,684058.0],["1997-01-24",3.6954,3.6954,3.6037,3.6168,640763.0],["1997-01-27",3.6299,3.6299,3.4988,3.5381,723788.0],["1997-01-28",3.5119,3.5775,3.5119,3.5644,362149.0],["1997-01-29",3.5644,3.5644,3.525,3.5512,625992.0],["1997-01-30",3.5512,3.5512,3.4988,3.4988,1086446.0],["1997-01-31",3.4988,3.5512,3.4988,3.525,434986.0],["1997-02-03",3.525,3.5381,3.4857,3.4988,680493.0],["1997-02-04",3.4988,3.525,3.4595,3.4595,854691.0],["1997-02-05",3.4857,3.525,3.4464,3.4464,530744.0],["1997-02-06",3.4333,3.4857,3.4333,3.4726,391182.0],["1997-02-07",3.4857,3.4857,3.4595,3.4726,314270.0],["1997-02-10",3.4726,3.4988,3.4595,3.4726,455869.0],["1997-02-11",3.4857,3.4857,3.4464,3.4595,376410.0],["1997-02-12",3.4595,3.4857,3.4464,3.4857,757914.0],["1997-02-13",3.4857,3.5119,3.4857,3.5119,1596815.0],["1997-02-14",3.5119,3.5119,3.4595,3.4726,878121.0],["1997-02-18",3.4988,3.4988,3.4464,3.4464,523103.0],["1997-02-19",3.4464,3.4595,3.394,3.4202,544496.0],["1997-02-20",3.4071,3.4595,3.3809,3.4595,837882.0],["1997-02-21",3.4464,3.4988,3.4333,3.4988,439570.0],["1997-02-24",3.4988,3.525,3.4857,3.4857,406971.0],["1997-02-25",3.5119,3.5119,3.4071,3.4071,705451.0],["1997-02-26",3.4333,3.4464,3.4071,3.4202,443645.0],["1997-02-27",3.4202,3.4333,3.4071,3.4071,535328.0],["1997-02-28",3.4071,3.4202,3.3547,3.3809,503239.0],["1997-03-03",3.3547,3.394,3.3547,3.3809,158408.0],["1997-03-04",3.3547,3.4202,3.3547,3.4202,822092.0],["1997-03-05",3.4202,3.4202,3.3678,3.3809,946374.0],["1997-03-06",3.3809,3.3809,3.3547,3.3547,2067455.0],["1997-03-07",3.3547,3.394,3.3547,3.394,1501567.0],["1997-03-10",3.394,3.4202,3.394,3.4071,214946.0],["1997-03-11",3.4071,3.4202,3.3809,3.4202,379466.0],["1997-03-12",3.4202,3.4202,3.3678,3.3809,610202.0],["1997-03-13",3.4071,3.4071,3.3547,3.3678,658081.0],["1997-03-14",3.394,3.394,3.3547,3.3547,1613114.0],["1997-03-17",3.3678,3.394,3.3547,3.3678,863859.0],["1997-03-18",3.3416,3.3547,3.3154,3.3416,1183222.0],["1997-03-19",3.3154,3.3416,3.2499,3.2761,672853.0],["1997-03-20",3.2761,3.3154,3.263,3.3154,760970.0],["1997-03-21",3.3023,3.3547,3.3023,3.3023,393728.0],["1997-03-24",3.3285,3.3416,3.3154,3.3285,420724.0],["1997-03-25",3.3285,3.3809,3.3023,3.3154,1004440.0],["1997-03-26",3.3154,3.3154,3.2761,3.2761,654007.0],["1997-03-27",3.3023,3.3023,3.2498,3.263,672343.0],["1997-03-31",3.2498,3.2498,3.1843,3.1843,1955908.0],["1997-04-01",3.1715,3.2196,3.1555,3.2196,849651.0],["1997-04-02",3.1876,3.2356,3.1715,3.2036,672554.0],["1997-04-03",3.2036,3.2036,3.1075,3.1555,840484.0],["1997-04-04",3.1555,3.1715,3.1235,3.1715,417533.0],["1997-04-07",3.2036,3.2196,3.1876,3.2036,363362.0],["1997-04-08",3.2036,3.2516,3.2036,3.2516,246270.0],["1997-04-09",3.2676,3.2837,3.2516,3.2676,422117.0],["1997-04-10",3.2196,3.2516,3.2196,3.2516,607549.0],["1997-04-11",3.2252,3.2252,3.1929,3.2091,336277.0],["1997-04-14",3.2091,3.2091,3.1446,3.1607,307525.0],["1997-04-15",3.1768,3.2574,3.1123,3.2413,540877.0],["1997-04-16",3.2252,3.2413,3.1768,3.2091,394198.0],["1997-04-17",3.1768,3.2897,3.1768,3.1929,698806.0],["1997-04-18",3.2252,3.2413,3.1607,3.1607,404199.0],["1997-04-21",3.1768,3.1929,3.1607,3.1768,692972.0],["1997-04-22",3.1446,3.1768,3.1284,3.1607,1210514.0],["1997-04-23",3.1446,3.1768,3.1123,3.1607,438785.0],["1997-04-24",3.1768,3.2091,3.1607,3.1929,325026.0],["1997-04-25",3.2413,3.2574,3.2091,3.2574,509207.0],["1997-04-28",3.2736,3.3381,3.2736,3.3058,1157593.0],["1997-04-29",3.3381,3.3703,3.3219,3.3542,638801.0],["1997-04-30",3.3542,3.4026,3.3219,3.3864,550044.0],["1997-05-01",3.4026,3.4187,3.3703,3.3864,472121.0],["1997-05-02",3.3864,3.4671,3.3703,3.4348,352528.0],["1997-05-05",3.4671,3.5638,3.4509,3.5638,577963.0],["1997-05-06",3.5477,3.5477,3.4509,3.4509,1201346.0],["1997-05-07",3.4832,3.5155,3.4671,3.4671,524209.0],["1997-05-08",3.4348,3.4348,3.3381,3.4187,1744723.0],["1997-05-09",3.4187,3.4671,3.4187,3.4509,670470.0],["1997-05-12",3.4509,3.58,3.4348,3.58,1012998.0],["1997-05-13",3.58,3.6767,3.5638,3.6445,1523039.0],["1997-05-14",3.6606,3.6767,3.6122,3.6445,985912.0],["1997-05-15",3.6767,3.7573,3.6767,3.7573,968828.0],["1997-05-16",3.7573,3.8057,3.7573,3.7896,1002997.0],["1997-05-19",3.7896,3.7896,3.7412,3.7735,2413943.0],["1997-05-20",3.7573,3.7573,3.7251,3.7573,1435948.0],["1997-05-21",3.7573,3.7573,3.709,3.7412,1285103.0],["1997-05-22",3.7896,3.8541,3.7896,3.838,1062585.0],["1997-05-23",3.838,3.9186,3.8057,3.8863,1385944.0],["1997-05-27",3.8541,3.8702,3.838,3.8541,498373.0],["1997-05-28",3.838,3.9186,3.838,3.9025,1273435.0],["1997-05-29",3.9025,3.967,3.8702,3.967,622133.0],["1997-05-30",3.9347,3.9347,3.8218,3.8541,896322.0],["1997-06-02",3.8541,3.9025,3.838,3.9025,444202.0],["1997-06-03",3.8863,3.9509,3.8702,3.9186,815899.0],["1997-06-04",3.8863,3.9347,3.8863,3.8863,1276769.0],["1997-06-05",3.9186,4.0315,3.9025,4.0154,1567209.0],["1997-06-06",4.0154,4.1444,3.9831,4.1121,1325939.0],["1997-06-09",4.1121,4.1444,4.0637,4.0637,425867.0],["1997-06-10",4.0799,4.1766,4.0637,4.1766,1110506.0],["1997-06-11",4.1444,4.2572,4.1282,4.2572,1315939.0],["1997-06-12",4.2411,4.4991,4.2411,4.483,1189262.0],["1997-06-13",4.4508,4.4508,4.354,4.4185,673387.0],["1997-06-16",4.3863,4.4346,4.3863,4.4346,527959.0],["1997-06-17",4.4185,4.4185,4.2411,4.3217,577546.0],["1997-06-18",4.2895,4.2895,4.225,4.2734,624217.0],["1997-06-19",4.3056,4.3701,4.2572,4.3701,343361.0],["1997-06-20",4.3701,4.4185,4.3056,4.3056,801314.0],["1997-06-23",4.2895,4.3863,4.2895,4.3863,355028.0],["1997-06-24",4.3701,4.3701,4.2411,4.3217,671304.0],["1997-06-25",4.2895,4.3379,4.2089,4.225,697556.0],["1997-06-26",4.2331,4.2734,4.0315,4.0799,1269268.0],["1997-06-27",4.1121,4.1605,4.0073,4.0234,1128840.0],["1997-06-30",4.0234,4.1444,4.0154,4.096,751727.0],["1997-07-01",4.0718,4.096,4.0637,4.0879,376280.0],["1997-07-02",4.0799,4.096,4.0154,4.0315,861736.0],["1997-07-03",4.0637,4.0799,4.0154,4.0315,275439.0],["1997-07-07",4.0395,4.0718,4.0315,4.0718,634634.0],["1997-07-08",4.096,4.225,4.0879,4.1766,651302.0],["1997-07-09",4.1766,4.2169,4.096,4.1363,312108.0],["1997-07-10",4.1363,4.1927,4.1363,4.1766,280856.0],["1997-07-11",4.2554,4.2635,4.2068,4.2473,1090087.0],["1997-07-14",4.2554,4.2554,4.1338,4.2149,360029.0],["1997-07-15",4.2473,4.3527,4.2473,4.2797,672137.0],["1997-07-16",4.5877,4.6364,4.458,4.6364,2272265.0],["1997-07-17",4.6364,4.8633,4.6201,4.8552,3398189.0],["1997-07-18",4.8471,4.8552,4.8066,4.839,1268018.0],["1997-07-21",4.7985,4.7985,4.7498,4.7742,889655.0],["1997-07-22",4.7498,4.7904,4.7498,4.7904,452120.0],["1997-07-23",4.7579,4.8147,4.7579,4.8066,599631.0],["1997-07-24",4.7823,4.839,4.7417,4.839,783813.0],["1997-07-25",4.8228,4.8795,4.7985,4.8795,821732.0],["1997-07-28",4.8552,4.8876,4.839,4.8795,1614713.0],["1997-07-29",4.8795,4.8876,4.8552,4.8795,1135091.0],["1997-07-30",4.9119,5.1713,4.8957,5.1065,1521372.0],["1997-07-31",5.0984,5.0984,4.9849,5.0416,1356359.0],["1997-08-01",5.0497,5.0578,4.9849,5.0416,237936.0],["1997-08-04",5.0254,5.0578,5.0092,5.0335,410866.0],["1997-08-05",5.0416,5.1389,5.0335,5.1227,1214681.0],["1997-08-06",5.1146,5.1794,5.0984,5.1794,692139.0],["1997-08-07",5.1551,5.1956,5.1551,5.1875,562128.0],["1997-08-08",5.1551,5.1551,5.1227,5.1227,947576.0],["1997-08-11",5.1389,5.1632,5.1308,5.1389,457537.0],["1997-08-12",5.147,5.2686,5.147,5.1875,1117589.0],["1997-08-13",5.1713,5.1713,5.1146,5.1227,499207.0],["1997-08-14",5.1146,5.147,5.1065,5.1389,533793.0],["1997-08-15",5.1146,5.1308,5.0903,5.0903,801314.0],["1997-08-18",5.066,5.1146,5.0416,5.0497,1154259.0],["1997-08-19",5.0578,5.1065,5.0578,5.0903,255020.0],["1997-08-20",5.0903,5.1308,5.0903,5.1308,1933488.0],["1997-08-21",5.1308,5.1632,5.1227,5.1389,907989.0],["1997-08-22",5.1146,5.1146,5.0254,5.0254,619633.0],["1997-08-25",5.0416,5.0903,4.9849,4.9849,1137591.0],["1997-08-26",4.9768,5.0092,4.9363,4.9768,576296.0],["1997-08-27",4.9768,4.9768,4.912,4.9201,389198.0],["1997-08-28",4.9282,4.9363,4.9201,4.9282,904656.0],["1997-08-29",4.9606,5.1794,4.9525,5.1551,2356022.0],["1997-09-02",5.1389,5.22,5.1308,5.1875,546710.0],["1997-09-03",5.2362,5.4631,5.2362,5.4388,2025579.0],["1997-09-04",5.4388,5.4874,5.3496,5.3659,960910.0],["1997-09-05",5.3659,5.374,5.3172,5.3496,550877.0],["1997-09-08",5.3659,5.3821,5.3334,5.3415,409199.0],["1997-09-09",5.3334,5.3496,5.301,5.3091,945492.0],["1997-09-10",5.2929,5.2929,5.2605,5.2605,468788.0],["1997-09-11",5.2605,5.2605,5.1632,5.1956,592964.0],["1997-09-12",5.2037,5.3334,5.2037,5.3253,2488949.0],["1997-09-15",5.3415,5.4388,5.3415,5.4226,1270935.0],["1997-09-16",5.4307,5.5037,5.4145,5.4712,1446782.0],["1997-09-17",5.4712,5.4712,5.3578,5.3821,700056.0],["1997-09-18",5.3983,5.4712,5.3902,5.3902,785063.0],["1997-09-19",5.3902,5.4064,5.374,5.3983,534626.0],["1997-09-22",5.4145,5.4388,5.4064,5.4226,323776.0],["1997-09-23",5.3983,5.4388,5.301,5.3172,778396.0],["1997-09-24",5.3821,5.6982,5.3821,5.5928,2393525.0],["1997-09-25",5.5847,5.836,5.5847,5.7711,1203846.0],["1997-09-26",5.7711,5.9738,5.7711,5.9008,3456943.0],["1997-09-29",5.9008,6.1926,5.8846,6.1521,1532623.0],["1997-09-30",6.1197,6.2737,6.0872,6.2575,1729305.0],["1997-10-01",6.2413,6.2737,6.1116,6.2656,1859732.0],["1997-10-02",6.2737,6.6952,6.2332,6.6708,2139338.0],["1997-10-03",6.6708,6.8086,6.6303,6.8086,2229762.0],["1997-10-06",6.8086,6.9383,6.7924,6.9059,1075503.0],["1997-10-07",6.8897,7.0478,6.8735,7.0032,539210.0],["1997-10-08",6.9708,6.9708,6.7276,6.7438,837150.0],["1997-10-09",6.7114,6.7519,6.6952,6.7438,706723.0],["1997-10-10",6.709,6.7659,6.6846,6.6927,434618.0],["1997-10-13",6.6927,6.7659,6.6846,6.6846,435035.0],["1997-10-14",6.6521,6.6521,6.5463,6.6114,345028.0],["1997-10-15",6.587,6.5951,6.4894,6.5626,562545.0],["1997-10-16",6.5951,6.5951,6.465,6.4976,419200.0],["1997-10-17",6.4894,6.4894,6.3837,6.4244,457120.0],["1997-10-20",6.4569,6.5707,6.4488,6.4732,1058418.0],["1997-10-21",6.4813,6.4813,6.3674,6.4813,622133.0],["1997-10-22",6.4894,6.5626,6.4813,6.5626,491289.0],["1997-10-23",6.4976,6.4976,6.2943,6.4244,588380.0],["1997-10-24",6.4569,6.4976,6.3756,6.4732,296274.0],["1997-10-27",6.343,6.3918,6.1804,6.1885,634634.0],["1997-10-28",6.1235,6.1316,5.969,6.034,1313022.0],["1997-10-29",6.0178,6.0259,5.9202,5.9202,2128087.0],["1997-10-30",5.9527,5.9527,5.8226,5.8307,893405.0],["1997-10-31",5.847,5.8551,5.8063,5.8226,1247183.0],["1997-11-03",5.8226,6.2861,5.7982,6.2617,932991.0],["1997-11-04",6.2455,6.3512,6.1967,6.2861,766728.0],["1997-11-05",6.278,6.278,6.1804,6.1885,763811.0],["1997-11-06",6.156,6.1641,6.1153,6.1479,1439699.0],["1997-11-07",6.1397,6.1397,5.9446,5.9527,256271.0],["1997-11-10",5.969,6.0259,5.8795,5.8795,547127.0],["1997-11-11",5.8795,5.8876,5.725,5.725,1005497.0],["1997-11-12",5.5298,5.5868,5.4485,5.4648,1078836.0],["1997-11-13",5.5054,5.5949,5.5054,5.5542,559628.0],["1997-11-14",5.5542,5.8063,5.5461,5.7657,1234265.0],["1997-11-17",5.8226,5.8633,5.7738,5.7982,669637.0],["1997-11-18",5.8145,5.8876,5.7738,5.8876,784229.0],["1997-11-19",5.8714,5.9039,5.8551,5.8958,543377.0],["1997-11-20",5.9039,5.9852,5.9039,5.9852,245020.0],["1997-11-21",6.034,6.0422,5.9527,5.9771,544627.0],["1997-11-24",5.969,6.0666,5.969,5.9852,537960.0],["1997-11-25",6.034,6.0828,6.0015,6.0828,455453.0],["1997-11-26",6.0747,6.0828,5.8389,5.8714,662136.0],["1997-11-28",5.8714,5.969,5.8714,5.9039,349611.0],["1997-12-01",5.8876,5.9527,5.8795,5.8958,749227.0],["1997-12-02",5.9039,5.9283,5.8551,5.8795,407949.0],["1997-12-03",5.8876,5.9039,5.5949,5.7169,1025499.0],["1997-12-04",5.7494,5.8551,5.7413,5.7819,892571.0],["1997-12-05",5.7657,5.847,5.6599,5.7901,900489.0],["1997-12-08",5.7575,5.7738,5.725,5.725,296690.0],["1997-12-09",5.7331,5.7331,5.5624,5.5949,238352.0],["1997-12-10",5.6112,5.6112,5.4892,5.5949,382947.0],["1997-12-11",5.5624,5.5624,5.3184,5.3347,1049251.0],["1997-12-12",5.3672,5.4079,5.1395,5.1395,751727.0],["1997-12-15",5.2045,5.2615,5.0907,5.0988,1366359.0],["1997-12-16",5.0744,5.1314,5.0256,5.0744,4448273.0],["1997-12-17",5.0907,5.3997,5.0582,5.3753,4274925.0],["1997-12-18",5.3428,5.5949,5.3347,5.416,1848481.0],["1997-12-19",5.3916,5.5298,5.3347,5.5054,929658.0],["1997-12-22",5.5054,5.5949,5.4973,5.5461,770478.0],["1997-12-23",5.5217,5.6274,5.5217,5.603,590464.0],["1997-12-24",5.6356,5.6518,5.6193,5.6274,275439.0],["1997-12-26",5.603,5.6518,5.603,5.6356,82923.0],["1997-12-29",5.6925,5.7087,5.6518,5.66,649635.0],["1997-12-30",5.725,5.8226,5.7006,5.8226,560462.0],["1997-12-31",5.8551,5.8551,5.8063,5.8063,369613.0],["1998-01-02",5.8389,5.9364,5.7982,5.9202,744226.0],["1998-01-05",5.9527,6.0584,5.9039,5.9527,696722.0],["1998-01-06",5.9771,5.9771,5.8063,5.8063,673804.0],["1998-01-07",5.8389,6.156,5.8145,6.1397,1204680.0],["1998-01-08",6.1235,6.1316,6.0178,6.0503,1143008.0],["1998-01-09",6.0828,6.0828,5.912,5.9364,730058.0],["1998-01-12",5.9364,5.9364,5.7657,5.7738,596298.0],["1998-01-13",5.8042,5.9511,5.8042,5.9021,694222.0],["1998-01-14",5.9103,6.0327,5.9103,6.0001,572546.0],["1998-01-15",6.0001,6.1144,5.9511,6.1144,1124673.0],["1998-01-16",6.1062,6.2368,6.1062,6.1552,983829.0],["1998-01-20",6.1878,6.3103,6.098,6.098,1501370.0],["1998-01-21",5.9919,6.0001,5.796,5.9593,1484285.0],["1998-01-22",5.9429,5.9429,5.894,5.894,666720.0],["1998-01-23",5.9593,6.0246,5.8123,5.9266,1631381.0],["1998-01-26",5.9103,5.9103,5.8531,5.8531,386281.0],["1998-01-27",5.8368,5.8858,5.6736,5.6899,1698886.0],["1998-01-28",5.7144,5.8695,5.7144,5.8205,656719.0],["1998-01-29",5.8368,5.894,5.8205,5.8613,721724.0],["1998-01-30",5.8776,5.9185,5.8205,5.9103,639218.0],["1998-02-02",5.9429,6.2205,5.9429,6.196,935908.0],["1998-02-03",6.1797,6.1797,6.098,6.1634,401699.0],["1998-02-04",6.1552,6.1715,6.0736,6.0899,430034.0],["1998-02-05",6.0817,6.2287,6.0736,6.1307,722141.0],["1998-02-06",6.1389,6.1715,6.1062,6.1144,343778.0],["1998-02-09",6.1307,6.1552,6.0736,6.1389,672137.0],["1998-02-10",6.1225,6.2695,6.0817,6.2613,1102172.0],["1998-02-11",6.294,6.3348,6.2287,6.3021,720891.0],["1998-02-12",6.3103,6.3103,6.1797,6.2695,537960.0],["1998-02-13",6.2532,6.2613,6.2123,6.2123,529626.0],["1998-02-17",6.2205,6.2287,6.1225,6.1389,1132174.0],["1998-02-18",6.147,6.1715,6.0572,6.1307,881321.0],["1998-02-19",6.1552,6.2368,6.1389,6.1634,660886.0],["1998-02-20",6.1634,6.2042,6.1552,6.1878,271688.0],["1998-02-23",6.1878,6.294,6.1878,6.294,923407.0],["1998-02-24",6.2695,6.3021,6.2287,6.2532,882154.0],["1998-02-25",6.245,6.4001,6.245,6.3919,262938.0],["1998-02-26",6.3838,6.4736,6.3674,6.4654,901322.0],["1998-02-27",6.4736,6.596,6.4736,6.5634,1550124.0],["1998-03-02",6.5307,6.5715,6.5225,6.5307,660886.0],["1998-03-03",6.5634,6.6532,6.547,6.6205,998830.0],["1998-03-04",6.5879,6.6287,6.5715,6.6205,348361.0],["1998-03-05",6.6205,6.694,6.6042,6.6368,842984.0],["1998-03-06",6.6368,6.8083,6.6368,6.8083,943409.0],["1998-03-09",6.8083,6.8409,6.7756,6.8001,867986.0],["1998-03-10",6.8001,6.9552,6.7919,6.947,639635.0],["1998-03-11",7.0123,7.0123,6.9144,6.9715,642968.0],["1998-03-12",6.9715,6.9715,6.8899,6.9225,1139675.0],["1998-03-13",6.9226,6.9552,6.8246,6.8409,562128.0],["1998-03-16",6.7919,6.8981,6.7919,6.8654,600881.0],["1998-03-17",6.8899,6.9634,6.8572,6.8736,476705.0],["1998-03-18",6.8736,6.9225,6.8572,6.8654,295857.0],["1998-03-19",6.8491,6.9879,6.8491,6.9225,544210.0],["1998-03-20",6.8899,6.947,6.8817,6.947,862569.0],["1998-03-23",6.9797,7.045,6.9797,7.0205,295440.0],["1998-03-24",7.0205,7.0287,6.947,6.9879,742976.0],["1998-03-25",6.9879,7.0287,6.9389,6.9552,996746.0],["1998-03-26",6.9879,7.0368,6.9715,7.0123,1135091.0],["1998-03-27",7.0123,7.0287,6.9144,6.9225,972578.0],["1998-03-30",6.8981,7.1511,6.8981,7.1266,1396778.0],["1998-03-31",7.1511,7.2736,7.0613,7.1838,867569.0],["1998-04-01",7.2001,7.2001,7.0287,7.1266,1080086.0],["1998-04-02",7.094,7.094,6.9634,7.0123,1270518.0],["1998-04-03",7.045,7.045,6.9226,6.9715,973411.0],["1998-04-06",7.0042,7.1511,6.8572,6.9389,945909.0],["1998-04-07",6.9552,6.9552,6.743,6.8083,572129.0],["1998-04-08",6.8409,6.9307,6.7838,6.7838,616299.0],["1998-04-09",6.8164,6.947,6.7838,6.9144,1201346.0],["1998-04-13",6.9449,7.0186,6.7483,6.8793,878820.0],["1998-04-14",6.8875,7.0022,6.8875,6.9448,520042.0],["1998-04-15",7.0268,7.0595,7.0104,7.0349,1019665.0],["1998-04-16",7.0349,7.0513,6.953,7.0186,501290.0],["1998-04-17",7.0104,7.0595,7.0104,7.0513,410866.0],["1998-04-20",7.0431,7.0595,6.9285,6.9367,331693.0],["1998-04-21",6.9367,6.9776,6.8793,6.9694,435868.0],["1998-04-22",6.9694,7.0022,6.7974,6.9039,668387.0],["1998-04-23",6.9285,7.0267,6.9039,6.9694,625883.0],["1998-04-24",7.0022,7.0022,6.7074,6.7074,898822.0],["1998-04-27",6.6664,6.6664,6.4535,6.4944,851735.0],["1998-04-28",6.5108,6.5681,6.4699,6.5681,670054.0],["1998-04-29",6.5517,6.6091,6.5272,6.6091,584630.0],["1998-04-30",6.6091,6.6828,6.6009,6.6828,535043.0],["1998-05-01",6.6828,6.7155,6.6418,6.6664,342527.0],["1998-05-04",6.6992,6.7319,6.6336,6.65,791730.0],["1998-05-05",6.6173,6.6255,6.4207,6.5108,750477.0],["1998-05-06",6.5436,6.5436,6.478,6.478,407533.0],["1998-05-07",6.5108,6.6091,6.4944,6.5845,767561.0],["1998-05-08",6.5517,6.5845,6.519,6.5272,343778.0],["1998-05-11",6.5436,6.5436,6.3224,6.3961,801314.0],["1998-05-12",6.4125,6.4453,6.3961,6.4453,520875.0],["1998-05-13",6.5026,6.5026,6.3388,6.4207,734642.0],["1998-05-14",6.4043,6.4207,6.3388,6.4207,799647.0],["1998-05-15",6.519,6.5436,6.4535,6.5436,1705970.0],["1998-05-18",6.5763,6.6664,6.5599,6.6091,1957240.0],["1998-05-19",6.6173,6.6255,6.4862,6.5436,747143.0],["1998-05-20",6.5517,6.5845,6.5436,6.5517,551711.0],["1998-05-21",6.5517,6.5517,6.4535,6.519,786313.0],["1998-05-22",6.519,6.5354,6.4043,6.5272,500457.0],["1998-05-26",6.4862,6.4944,6.347,6.3798,1036333.0],["1998-05-27",6.4043,6.4043,6.2323,6.2405,695056.0],["1998-05-28",6.2733,6.2979,6.216,6.2733,1339691.0],["1998-05-29",6.3061,6.3224,6.2569,6.2569,581713.0],["1998-06-01",6.3224,6.3224,6.2405,6.2979,915073.0],["1998-06-02",6.3306,6.3552,6.2405,6.2487,430451.0],["1998-06-03",6.2405,6.2487,6.1505,6.1505,426701.0],["1998-06-04",6.1996,6.2323,6.1586,6.2323,333777.0],["1998-06-05",6.2405,6.2405,6.0849,6.1505,927574.0],["1998-06-08",6.1668,6.2733,6.1341,6.2405,1375527.0],["1998-06-09",6.2405,6.2405,6.1259,6.1259,981745.0],["1998-06-10",6.1095,6.1177,5.9375,5.9621,1177594.0],["1998-06-11",5.9948,5.9948,5.8065,5.8802,669637.0],["1998-06-12",5.872,5.8884,5.6345,5.7655,962577.0],["1998-06-15",5.7164,5.7492,5.6836,5.7246,917990.0],["1998-06-16",5.7492,5.7655,5.7,5.7328,1262184.0],["1998-06-17",5.7655,5.7819,5.7492,5.7655,689639.0],["1998-06-18",5.8065,5.8065,5.5608,5.6345,1175927.0],["1998-06-19",5.5936,5.6099,5.528,5.569,1147592.0],["1998-06-22",5.5035,5.528,5.2168,5.3069,2220594.0],["1998-06-23",5.4216,5.5035,5.3724,5.397,2183925.0],["1998-06-24",5.5035,5.528,5.3806,5.3806,968828.0],["1998-06-25",5.438,5.4707,5.3397,5.3806,627967.0],["1998-06-26",5.4134,5.4543,5.3069,5.3069,1010081.0],["1998-06-29",5.3069,5.3069,5.0448,5.2332,1932655.0],["1998-06-30",5.2332,5.438,5.2168,5.438,2025162.0],["1998-07-01",5.5854,5.6673,5.5198,5.6181,1527206.0],["1998-07-02",5.6509,5.7983,5.6427,5.7328,1936822.0],["1998-07-06",5.7655,5.7983,5.7328,5.7737,1072169.0],["1998-07-07",5.7737,5.8147,5.741,5.7573,977162.0],["1998-07-08",5.7655,5.7655,5.7,5.7328,1963490.0],["1998-07-09",5.741,5.7492,5.5772,5.6509,1002580.0],["1998-07-10",5.6427,5.6509,5.5854,5.6263,572963.0],["1998-07-13",5.6158,5.6322,5.5911,5.5993,741726.0],["1998-07-14",5.624,5.6569,5.5911,5.6405,2911900.0],["1998-07-15",5.6405,5.7391,5.6405,5.7227,2434778.0],["1998-07-16",5.6569,5.7062,5.6405,5.6569,1124257.0],["1998-07-17",5.6733,5.6733,5.5829,5.6487,985496.0],["1998-07-20",5.624,5.6322,5.5418,5.5911,883404.0],["1998-07-21",5.624,5.6322,5.5747,5.6158,640885.0],["1998-07-22",5.6487,5.6816,5.6487,5.6487,1564292.0],["1998-07-23",5.6487,5.7062,5.4102,5.4431,459620.0],["1998-07-24",5.476,5.476,5.2869,5.3198,339611.0],["1998-07-27",5.3527,5.3691,5.2787,5.3033,923407.0],["1998-07-28",5.2869,5.3033,4.9991,5.0649,1439699.0],["1998-07-29",5.0813,5.2458,5.0813,5.2376,748810.0],["1998-07-30",5.2705,5.2869,5.254,5.2705,525042.0],["1998-07-31",5.2622,5.2951,5.2047,5.254,598381.0],["1998-08-03",5.2622,5.2622,5.1882,5.2047,464621.0],["1998-08-04",5.2129,5.2129,5.0649,5.0731,943409.0],["1998-08-05",5.106,5.1142,5.0731,5.0896,970494.0],["1998-08-06",5.0896,5.1882,5.0896,5.1882,427951.0],["1998-08-07",5.1882,5.3938,5.1882,5.3773,790897.0],["1998-08-10",5.4431,5.4431,5.2705,5.2705,738809.0],["1998-08-11",5.2376,5.2376,5.0156,5.032,890071.0],["1998-08-12",5.0649,5.1225,5.0649,5.0896,1050501.0],["1998-08-13",5.0978,5.106,4.9498,4.9498,1129674.0],["1998-08-14",5.032,5.0567,4.9333,4.9333,873403.0],["1998-08-17",4.9498,5.0567,4.9333,4.9662,359195.0],["1998-08-18",4.9333,5.1142,4.9333,4.9991,1325523.0],["1998-08-19",4.9991,5.0156,4.8676,4.9005,1275102.0],["1998-08-20",4.9005,4.9169,4.8593,4.8593,421284.0],["1998-08-21",4.8593,4.8593,4.6949,4.736,610466.0],["1998-08-24",4.736,4.7689,4.7196,4.7442,1970991.0],["1998-08-25",4.7689,4.81,4.6702,4.6702,921324.0],["1998-08-26",4.6538,4.6538,4.4729,4.4811,889655.0],["1998-08-27",4.3249,4.3989,4.1933,4.3249,1260101.0],["1998-08-28",4.3578,4.3742,4.144,4.2427,1242183.0],["1998-08-31",4.2427,4.2509,3.9549,3.9796,832983.0],["1998-09-01",4.0125,4.0289,3.9138,3.9138,1198846.0],["1998-09-02",3.9138,3.9138,3.7,3.7329,1775142.0],["1998-09-03",3.7329,4.0042,3.626,4.0042,3269845.0],["1998-09-04",4.0207,4.1276,4.0207,4.0865,1935155.0],["1998-09-08",4.3085,4.3742,4.1851,4.2262,1085920.0],["1998-09-09",4.2427,4.3002,4.1563,4.1687,914240.0],["1998-09-10",4.144,4.1687,4.0782,4.1522,1720971.0],["1998-09-11",4.183,4.2408,4.1582,4.1747,945492.0],["1998-09-14",4.1747,4.2161,4.1747,4.1995,1489703.0],["1998-09-15",4.2326,4.4475,4.1913,4.431,794647.0],["1998-09-16",4.3979,4.3979,4.2987,4.3731,820482.0],["1998-09-17",4.3401,4.3401,4.2409,4.2657,542960.0],["1998-09-18",4.2739,4.2739,4.2078,4.2326,782979.0],["1998-09-21",4.2326,4.2326,4.0755,4.1168,426284.0],["1998-09-22",4.0838,4.1003,4.0507,4.0838,1136758.0],["1998-09-23",4.0672,4.3401,4.0672,4.2326,1985992.0],["1998-09-24",4.2326,4.3649,4.2326,4.2491,973828.0],["1998-09-25",4.2243,4.2987,4.2078,4.2326,634634.0],["1998-09-28",4.2657,4.3401,4.2326,4.2822,580463.0],["1998-09-29",4.3483,4.3566,4.2905,4.2905,707973.0],["1998-09-30",4.3235,4.3318,4.2905,4.2905,615883.0],["1998-10-01",4.2905,4.3235,4.1665,4.2243,835900.0],["1998-10-02",4.2574,4.2822,4.1334,4.2078,291690.0],["1998-10-05",4.2409,4.2491,4.1417,4.1582,509624.0],["1998-10-06",4.183,4.2078,4.1003,4.1499,491706.0],["1998-10-07",4.2161,4.2409,4.0342,4.1582,797564.0],["1998-10-08",4.1251,4.1251,3.9102,3.9598,564212.0],["1998-10-09",3.9928,4.0342,3.968,3.9763,1750140.0],["1998-10-12",4.0011,4.059,3.9928,4.0011,690055.0],["1998-10-13",4.032,4.057,3.9988,4.0071,367946.0],["1998-10-14",4.0154,4.0237,3.8408,3.9822,610882.0],["1998-10-15",3.9822,4.1235,3.9822,4.057,1208013.0],["1998-10-16",4.057,4.348,4.057,4.3396,590881.0],["1998-10-19",4.4228,4.4893,4.3646,4.4643,770478.0],["1998-10-20",4.5225,4.6472,4.5225,4.5974,1813062.0],["1998-10-21",4.6223,4.8301,4.5225,4.7719,1227182.0],["1998-10-22",4.7719,5.0047,4.7719,4.905,1285936.0],["1998-10-23",4.9299,4.9465,4.7886,4.7969,650052.0],["1998-10-26",4.8218,4.9881,4.8218,4.9216,808398.0],["1998-10-27",4.9216,4.9881,4.8052,4.8384,865486.0],["1998-10-28",4.8301,4.8883,4.7969,4.8551,1040500.0],["1998-10-29",4.8551,4.9382,4.8468,4.8551,486289.0],["1998-10-30",4.8384,4.9465,4.8384,4.9382,587547.0],["1998-11-02",4.9715,5.1544,4.9299,5.038,714641.0],["1998-11-03",5.038,5.1793,5.038,5.171,1106755.0],["1998-11-04",5.2042,5.304,5.1876,5.2874,891321.0],["1998-11-05",5.2957,5.3705,5.2874,5.2957,1118423.0],["1998-11-06",5.3206,5.4287,5.3123,5.4038,588797.0],["1998-11-09",5.3705,5.3705,5.1793,5.2708,541293.0],["1998-11-10",5.2541,5.2791,5.1211,5.171,633384.0],["1998-11-11",5.171,5.2375,5.1377,5.171,678388.0],["1998-11-12",5.1876,5.1876,5.1377,5.146,718808.0],["1998-11-13",5.146,5.1959,5.0879,5.0879,739226.0],["1998-11-16",5.1045,5.2458,5.1045,5.2458,588380.0],["1998-11-17",5.2458,5.2458,5.1544,5.2042,621716.0],["1998-11-18",5.2042,5.2042,5.1377,5.1377,294190.0],["1998-11-19",5.1377,5.2375,5.1377,5.2375,883404.0],["1998-11-20",5.2375,5.2874,5.2375,5.2874,436285.0],["1998-11-23",5.2708,5.3373,5.2708,5.3123,1017165.0],["1998-11-24",5.3123,5.3206,5.2874,5.304,1381777.0],["1998-11-25",5.2874,5.304,5.2624,5.304,632134.0],["1998-11-27",5.304,5.3206,5.2791,5.2874,179598.0],["1998-11-30",5.2957,5.2957,5.1377,5.146,740059.0],["1998-12-01",5.146,5.2292,5.1294,5.2292,782979.0],["1998-12-02",5.2292,5.2708,5.1627,5.2292,602965.0],["1998-12-03",5.2126,5.2126,5.0795,5.0879,1220098.0],["1998-12-04",5.1211,5.2375,5.1211,5.1876,1044250.0],["1998-12-07",5.2042,5.2292,5.1544,5.2292,647135.0],["1998-12-08",5.2292,5.2541,5.2126,5.2375,360029.0],["1998-12-09",5.2375,5.2791,5.2209,5.2375,415033.0],["1998-12-10",5.2375,5.2708,5.2042,5.2042,524625.0],["1998-12-11",5.2042,5.2126,5.1128,5.1377,163346.0],["1998-12-14",5.1294,5.1294,4.9964,5.013,905489.0],["1998-12-15",4.9964,4.9964,4.8301,4.8551,1053001.0],["1998-12-16",4.8551,4.8551,4.6805,4.7054,775479.0],["1998-12-17",4.7221,4.7886,4.7221,4.7221,1054251.0],["1998-12-18",4.6556,4.6722,4.589,4.589,1533039.0],["1998-12-21",4.5558,4.614,4.4893,4.5225,1386361.0],["1998-12-22",4.5225,4.5392,4.5059,4.5059,2145588.0],["1998-12-23",4.5225,4.6057,4.5225,4.5724,692555.0],["1998-12-24",4.5724,4.6888,4.5724,4.6888,677554.0],["1998-12-28",4.6722,4.747,4.6556,4.6805,305024.0],["1998-12-29",4.6888,4.8384,4.6639,4.8135,365863.0],["1998-12-30",4.7969,4.9216,4.7886,4.7969,307108.0],["1998-12-31",4.8052,5.1211,4.8052,5.1211,578380.0],["1999-01-04",5.0712,5.2126,5.0629,5.1045,699639.0],["1999-01-05",5.1211,5.1876,5.1211,5.1627,690472.0],["1999-01-06",5.1959,5.2126,5.1377,5.1793,349611.0],["1999-01-07",5.171,5.2042,5.146,5.1544,1019665.0],["1999-01-08",5.2042,5.2541,5.1211,5.2458,502124.0],["1999-01-11",5.2292,5.304,5.1544,5.1544,496290.0],["1999-01-12",5.1544,5.1544,5.0879,5.0962,242936.0],["1999-01-13",5.0771,5.0771,4.9769,5.0354,385031.0],["1999-01-14",5.0187,5.0771,5.0187,5.0688,587547.0],["1999-01-15",5.0521,5.0855,5.0187,5.0187,321692.0],["1999-01-19",5.0521,5.0688,5.0354,5.0354,320442.0],["1999-01-20",5.0437,5.0604,4.9435,4.9519,827150.0],["1999-01-21",4.9686,5.0103,4.9435,4.9853,307525.0],["1999-01-22",4.9519,5.0354,4.9101,4.9769,507541.0],["1999-01-25",4.9686,4.9686,4.8433,4.9352,476288.0],["1999-01-26",4.9101,4.9101,4.7932,4.8099,800897.0],["1999-01-27",4.8099,4.8684,4.7932,4.8517,392531.0],["1999-01-28",4.8433,4.8851,4.835,4.835,442119.0],["1999-01-29",4.8684,4.8684,4.7765,4.7765,614216.0],["1999-02-01",4.7765,4.7849,4.6345,4.7181,484205.0],["1999-02-02",4.6847,4.7598,4.5928,4.7431,617966.0],["1999-02-03",4.7431,4.7932,4.7264,4.7598,408783.0],["1999-02-04",4.7515,4.8099,4.7181,4.7849,446702.0],["1999-02-05",4.7849,4.8016,4.7598,4.7682,1103422.0],["1999-02-08",4.7682,4.7682,4.693,4.7264,1251767.0],["1999-02-09",4.7264,5.0437,4.7264,4.8767,923407.0],["1999-02-10",4.86,4.9101,4.8099,4.8183,398365.0],["1999-02-11",4.7932,4.7932,4.6513,4.7014,594214.0],["1999-02-12",4.7181,4.7598,4.6596,4.6847,605465.0],["1999-02-16",4.6763,4.7264,4.5761,4.5761,814232.0],["1999-02-17",4.5594,4.6512,4.5093,4.5093,550044.0],["1999-02-18",4.4842,4.526,4.4091,4.4341,1175927.0],["1999-02-19",4.4425,4.4759,4.4007,4.4007,1180094.0],["1999-02-22",4.4007,4.4759,4.4007,4.4091,1598045.0],["1999-02-23",4.4091,4.4258,4.359,4.359,1493453.0],["1999-02-24",4.3924,4.4592,4.384,4.4425,1117173.0],["1999-02-25",4.4592,4.4592,4.3924,4.4425,535460.0],["1999-02-26",4.4341,4.4759,4.4007,4.4007,578380.0],["1999-03-01",4.3924,4.5009,4.3924,4.4759,745476.0],["1999-03-02",4.4675,4.5677,4.4592,4.5427,915073.0],["1999-03-03",4.5427,4.5427,4.4842,4.5009,1368026.0],["1999-03-04",4.5009,4.6262,4.5009,4.5761,1110922.0],["1999-03-05",4.5594,4.6262,4.5594,4.5594,751727.0],["1999-03-08",4.5594,4.5928,4.5093,4.5343,564629.0],["1999-03-09",4.5594,4.5761,4.4926,4.5176,1252600.0],["1999-03-10",4.4842,4.5176,4.4508,4.4759,576296.0],["1999-03-11",4.4508,4.5176,4.4508,4.4759,656303.0],["1999-03-12",4.4759,4.4759,4.384,4.4341,462537.0],["1999-03-15",4.4508,4.4508,4.3757,4.3924,723808.0],["1999-03-16",4.3757,4.384,4.2504,4.2504,672971.0],["1999-03-17",4.2838,4.3339,4.2421,4.2755,998413.0],["1999-03-18",4.2922,4.2922,4.2087,4.2504,1064252.0],["1999-03-19",4.1836,4.2337,4.1669,4.192,573379.0],["1999-03-22",4.1669,4.1836,3.9916,3.9999,1381361.0],["1999-03-23",4.0083,4.025,3.9081,3.9331,740893.0],["1999-03-24",3.9081,3.9248,3.8914,3.9081,1133007.0],["1999-03-25",3.9081,3.9248,3.8663,3.8914,1350941.0],["1999-03-26",3.8997,3.9582,3.883,3.9248,437118.0],["1999-03-29",3.9331,4.1085,3.9331,3.9832,831317.0],["1999-03-30",3.9498,3.9498,3.8162,3.8245,587547.0],["1999-03-31",3.8579,3.9749,3.8245,3.9248,926324.0],["1999-04-01",3.9331,3.9498,3.8663,3.883,381697.0],["1999-04-05",3.9164,3.9665,3.8747,3.9331,1409696.0],["1999-04-06",3.8997,3.9498,3.8078,3.8412,875070.0],["1999-04-07",3.8579,3.9832,3.8412,3.9415,1207180.0],["1999-04-08",3.9248,4.025,3.8914,3.9749,1032999.0],["1999-04-09",3.9749,3.9999,3.9415,3.9916,720058.0],["1999-04-12",3.9916,4.05,3.9498,4.0166,769228.0],["1999-04-13",4.0311,4.0898,4.0311,4.0646,575463.0],["1999-04-14",4.0479,4.2746,4.0311,4.2494,880487.0],["1999-04-15",4.283,4.7365,4.283,4.7197,1385528.0],["1999-04-16",4.7197,4.7617,4.5685,4.5853,1335524.0],["1999-04-19",4.6357,4.9548,4.5685,4.8457,915073.0],["1999-04-20",4.8541,4.8541,4.6021,4.6021,533793.0],["1999-04-21",4.6273,4.7617,4.5937,4.7281,607132.0],["1999-04-22",4.7449,4.7617,4.6357,4.6693,1327190.0],["1999-04-23",4.6441,4.6441,4.4342,4.4594,1053418.0],["1999-04-26",4.5013,4.5181,4.3166,4.3502,1015498.0],["1999-04-27",4.3418,4.4761,4.3418,4.4342,1378027.0],["1999-04-28",4.4594,4.8541,4.451,4.7617,1230932.0],["1999-04-29",4.7281,4.7785,4.6945,4.7029,521292.0],["1999-04-30",4.7113,4.7533,4.6777,4.6777,403366.0],["1999-05-03",4.6777,4.9044,4.6693,4.8625,1317605.0],["1999-05-04",4.8373,4.9884,4.8373,4.9884,767978.0],["1999-05-05",4.9884,5.0388,4.9254,5.022,747977.0],["1999-05-06",4.9968,5.0052,4.9296,4.9464,360862.0],["1999-05-07",4.9464,4.98,4.9044,4.9464,586714.0],["1999-05-10",4.9464,5.0052,4.938,4.9716,678388.0],["1999-05-11",4.9548,5.022,4.9548,4.9548,1193846.0],["1999-05-12",4.9548,4.9548,4.8541,4.8541,450869.0],["1999-05-13",4.8625,4.8793,4.8205,4.8541,875487.0],["1999-05-14",4.8373,4.896,4.8037,4.8457,942992.0],["1999-05-17",4.8457,4.8877,4.8457,4.8541,849235.0],["1999-05-18",4.8541,4.8709,4.7869,4.8037,1052584.0],["1999-05-19",4.8037,4.8625,4.7953,4.8121,745476.0],["1999-05-20",4.8121,4.8709,4.7533,4.7617,793814.0],["1999-05-21",4.7869,4.7869,4.7281,4.7617,540877.0],["1999-05-24",4.7785,4.8541,4.5937,4.6189,1031749.0],["1999-05-25",4.5685,4.6273,4.451,4.4594,760894.0],["1999-05-26",4.5097,4.5265,4.2494,4.3418,1218431.0],["1999-05-27",4.3166,4.325,4.1654,4.1654,1417197.0],["1999-05-28",4.199,4.283,4.1738,4.1906,990079.0],["1999-06-01",4.199,4.4006,4.1654,4.367,1377610.0],["1999-06-02",4.3502,4.367,4.2578,4.2998,941742.0],["1999-06-03",4.2914,4.3166,4.2494,4.2662,322526.0],["1999-06-04",4.2662,4.3334,4.2662,4.3166,1550124.0],["1999-06-07",4.3166,4.3922,4.2998,4.3418,1048001.0],["1999-06-08",4.3586,4.4006,4.2998,4.2998,764645.0],["1999-06-09",4.3166,4.3838,4.3082,4.325,878404.0],["1999-06-10",4.325,4.367,4.3166,4.3418,595464.0],["1999-06-11",4.3418,4.3586,4.2998,4.3166,577130.0],["1999-06-14",4.2998,4.3586,4.2998,4.3418,733809.0],["1999-06-15",4.3418,4.367,4.325,4.3334,742143.0],["1999-06-16",4.3334,4.3418,4.2494,4.283,1368026.0],["1999-06-17",4.2998,4.4258,4.2914,4.3922,830066.0],["1999-06-18",4.3922,4.3922,4.3418,4.3502,1022999.0],["1999-06-21",4.3502,4.3502,4.2746,4.2998,1012164.0],["1999-06-22",4.3082,4.3166,4.2158,4.2158,2211010.0],["1999-06-23",4.2158,4.2578,4.1906,4.2494,1392195.0],["1999-06-24",4.2494,4.2662,4.2074,4.2074,613799.0],["1999-06-25",4.2074,4.2494,4.199,4.2494,1550957.0],["1999-06-28",4.2494,4.3334,4.2494,4.325,1419280.0],["1999-06-29",4.3166,4.3922,4.3166,4.367,1858899.0],["1999-06-30",4.3838,4.5013,4.3754,4.5013,1663050.0],["1999-07-01",4.4845,4.4845,4.3166,4.325,1579710.0],["1999-07-02",4.3418,4.4258,4.3334,4.4006,523375.0],["1999-07-06",4.367,4.367,4.2158,4.2158,761728.0],["1999-07-07",4.2494,4.367,4.2326,4.3334,929241.0],["1999-07-08",4.3334,4.3334,4.283,4.3166,683388.0],["1999-07-09",4.3082,4.3418,4.2998,4.2998,479205.0],["1999-07-12",4.2746,4.2998,4.2662,4.283,766311.0],["1999-07-13",4.2806,4.3144,4.2637,4.2806,699639.0],["1999-07-14",4.2806,4.3397,4.2215,4.3397,805481.0],["1999-07-15",4.3482,4.3904,4.3397,4.3735,570462.0],["1999-07-16",4.3651,4.4748,4.3482,4.4748,696722.0],["1999-07-19",4.4495,4.5255,4.4326,4.5086,640468.0],["1999-07-20",4.5001,4.6268,4.5001,4.5677,574213.0],["1999-07-21",4.5593,4.5677,4.4579,4.4833,675471.0],["1999-07-22",4.4917,4.6015,4.4917,4.6015,518375.0],["1999-07-23",4.593,4.6015,4.5001,4.5424,353362.0],["1999-07-26",4.5255,4.6099,4.4917,4.5255,469621.0],["1999-07-27",4.5424,4.6437,4.5424,4.5846,612966.0],["1999-07-28",4.5677,4.5677,4.4917,4.517,365446.0],["1999-07-29",4.4579,4.4748,4.4073,4.4664,445452.0],["1999-07-30",4.4833,4.5339,4.4579,4.4917,308775.0],["1999-08-02",4.4579,4.4748,4.3988,4.3988,407116.0],["1999-08-03",4.3988,4.4073,4.3228,4.3988,501290.0],["1999-08-04",4.4157,4.4326,4.3397,4.4157,520458.0],["1999-08-05",4.3904,4.5255,4.3904,4.517,733392.0],["1999-08-06",4.4833,4.4917,4.4326,4.4748,647135.0],["1999-08-09",4.4579,4.4917,4.4326,4.4917,544627.0],["1999-08-10",4.4748,4.4917,4.4073,4.4579,1320939.0],["1999-08-11",4.4579,4.4579,4.3904,4.4157,561295.0],["1999-08-12",4.3397,4.3566,4.3144,4.3228,1215097.0],["1999-08-13",4.3313,4.4411,4.3228,4.4411,382531.0],["1999-08-16",4.4326,4.4326,4.3566,4.4157,526292.0],["1999-08-17",4.4326,4.4326,4.2975,4.3819,776312.0],["1999-08-18",4.3566,4.3566,4.2046,4.2891,645052.0],["1999-08-19",4.2891,4.3313,4.2131,4.2722,355445.0],["1999-08-20",4.2469,4.2891,4.2469,4.2806,332110.0],["1999-08-23",4.2806,4.3144,4.2637,4.3144,402949.0],["1999-08-24",4.2975,4.3228,4.2722,4.2891,359612.0],["1999-08-25",4.2553,4.2637,4.2215,4.23,458787.0],["1999-08-26",4.23,4.3397,4.23,4.3228,694222.0],["1999-08-27",4.3313,4.3313,4.2215,4.2215,435035.0],["1999-08-30",4.2384,4.2553,4.1878,4.1878,417533.0],["1999-08-31",4.1878,4.306,4.1878,4.2384,782979.0],["1999-09-01",4.2384,4.2722,4.2215,4.2469,282939.0],["1999-09-02",4.2553,4.2553,4.1793,4.2215,538376.0],["1999-09-03",4.2215,4.3144,4.2215,4.3144,665053.0],["1999-09-07",4.2975,4.3228,4.2553,4.2722,389198.0],["1999-09-08",4.2553,4.3819,4.2553,4.3819,442952.0],["1999-09-09",4.3819,4.3988,4.3397,4.3819,851318.0],["1999-09-10",4.3651,4.3988,4.3566,4.3904,386281.0],["1999-09-13",4.3735,4.4748,4.3566,4.4495,1877234.0],["1999-09-14",4.4579,4.4664,4.4326,4.4579,478788.0],["1999-09-15",4.4495,4.4917,4.4495,4.4579,939659.0],["1999-09-16",4.4833,4.4833,4.3397,4.3735,670887.0],["1999-09-17",4.3397,4.3904,4.3228,4.3904,871736.0],["1999-09-20",4.3735,4.3735,4.2891,4.2975,222101.0],["1999-09-21",4.2891,4.2891,4.1962,4.2384,357529.0],["1999-09-22",4.2215,4.23,4.154,4.1793,777146.0],["1999-09-23",4.1878,4.2215,4.1033,4.1202,585464.0],["1999-09-24",4.1202,4.1709,4.1033,4.1624,1000497.0],["1999-09-27",4.1624,4.1878,4.0696,4.0949,1068419.0],["1999-09-28",4.0949,4.1287,4.0696,4.0864,1295104.0],["1999-09-29",4.0696,4.1624,4.0696,4.154,745476.0],["1999-09-30",4.2046,4.23,4.1709,4.1709,1179678.0],["1999-10-01",4.1709,4.1709,4.0611,4.1118,468371.0],["1999-10-04",4.1287,4.1624,4.1033,4.154,565462.0],["1999-10-05",4.1709,4.1793,4.0864,4.1371,576296.0],["1999-10-06",4.1118,4.1118,4.0611,4.0864,961327.0],["1999-10-07",4.0696,4.0864,4.0527,4.0527,612966.0],["1999-10-08",4.0611,4.0696,4.0273,4.0273,445036.0],["1999-10-11",4.0358,4.0442,4.002,4.0442,421700.0],["1999-10-12",4.0189,4.0358,3.9598,3.9598,472121.0],["1999-10-13",3.9588,3.9758,3.8908,3.9248,347945.0],["1999-10-14",3.9248,3.9503,3.8908,3.9163,745060.0],["1999-10-15",3.9248,3.9248,3.8229,3.8483,405449.0],["1999-10-18",3.8483,3.8568,3.7719,3.7889,601298.0],["1999-10-19",3.8059,3.8483,3.7549,3.7549,565045.0],["1999-10-20",3.7464,3.7464,3.585,3.6275,1514705.0],["1999-10-21",3.5935,3.7039,3.568,3.5935,1392195.0],["1999-10-22",3.5935,3.8823,3.585,3.8568,1780559.0],["1999-10-25",3.8229,3.9078,3.7719,3.8738,1204263.0],["1999-10-26",3.8908,3.9843,3.8908,3.9163,861319.0],["1999-10-27",3.9163,3.9928,3.9163,3.9503,319609.0],["1999-10-28",3.9588,3.9928,3.9588,3.9673,400865.0],["1999-10-29",3.9588,4.0607,3.9418,4.0522,658386.0],["1999-11-01",4.0522,4.0862,4.0522,4.0862,682971.0],["1999-11-02",4.0692,4.1457,4.0352,4.0947,730475.0],["1999-11-03",4.1032,4.1712,4.0777,4.1712,725475.0],["1999-11-04",4.1627,4.1712,4.0097,4.0607,401282.0],["1999-11-05",4.0522,4.1372,4.0522,4.1117,251687.0],["1999-11-08",4.0777,4.1032,3.9758,3.9928,264188.0],["1999-11-09",4.0097,4.0182,3.9078,3.9843,423367.0],["1999-11-10",3.9503,3.9588,3.9248,3.9503,596298.0],["1999-11-11",3.9418,4.0182,3.9418,4.0097,338360.0],["1999-11-12",3.9928,3.9928,3.9078,3.9758,590047.0],["1999-11-15",3.9588,4.0352,3.8993,4.0352,346278.0],["1999-11-16",4.0352,4.0607,4.0097,4.0097,550877.0],["1999-11-17",4.0097,4.0352,3.9673,3.9758,336694.0],["1999-11-18",3.9588,4.0097,3.9418,4.0097,425034.0],["1999-11-19",4.0352,4.0352,3.8738,3.9163,967994.0],["1999-11-22",3.8993,3.9078,3.8738,3.9078,576713.0],["1999-11-23",3.8993,3.9078,3.8483,3.8993,857985.0],["1999-11-24",3.8993,3.9078,3.8823,3.9078,910490.0],["1999-11-26",3.8993,3.8993,3.8823,3.8908,385031.0],["1999-11-29",3.8908,3.9078,3.8568,3.8653,748810.0],["1999-11-30",3.8738,3.9758,3.8653,3.9758,1170094.0],["1999-12-01",3.9588,4.0013,3.8398,3.8738,536710.0],["1999-12-02",3.8568,3.9503,3.8568,3.9333,667553.0],["1999-12-03",3.9248,4.0352,3.9078,4.0182,849235.0],["1999-12-06",4.0013,4.0013,3.9418,3.9418,887154.0],["1999-12-07",3.9588,3.9673,3.9078,3.9333,528792.0],["1999-12-08",3.9078,3.9248,3.7379,3.7889,576296.0],["1999-12-09",3.8059,3.8398,3.7379,3.7974,460037.0],["1999-12-10",3.7804,3.7804,3.7549,3.7634,370863.0],["1999-12-13",3.7464,3.8229,3.7124,3.8059,559211.0],["1999-12-14",3.7719,3.7719,3.6954,3.7039,615049.0],["1999-12-15",3.6869,3.7209,3.6699,3.7124,705473.0],["1999-12-16",3.7039,3.8144,3.6699,3.7719,528376.0],["1999-12-17",3.7634,3.7719,3.6529,3.6954,660053.0],["1999-12-20",3.7039,3.7379,3.6529,3.7209,939242.0],["1999-12-21",3.6954,3.6954,3.619,3.6614,786730.0],["1999-12-22",3.6784,3.7889,3.6784,3.7124,652136.0],["1999-12-23",3.7039,3.7889,3.7039,3.7549,529626.0],["1999-12-27",3.7719,3.7804,3.7039,3.7719,528792.0],["1999-12-28",3.7634,3.9078,3.7634,3.8144,801314.0],["1999-12-29",3.8144,3.8993,3.8059,3.8823,340861.0],["1999-12-30",3.8653,3.8738,3.8144,3.8313,292107.0],["1999-12-31",3.8483,3.8823,3.8229,3.8653,491706.0],["2000-01-03",3.8993,3.8993,3.7294,3.7379,916323.0],["2000-01-04",3.7209,3.7379,3.619,3.6275,572546.0],["2000-01-05",3.5935,3.7294,3.5935,3.6954,647969.0],["2000-01-06",3.6784,3.7634,3.6699,3.7464,433785.0],["2000-01-07",3.7379,3.7464,3.7124,3.7294,732142.0],["2000-01-10",3.7379,3.7379,3.6275,3.6954,764228.0],["2000-01-11",3.6869,3.7039,3.636,3.6614,581713.0],["2000-01-12",3.6604,3.6775,3.6005,3.6348,602548.0],["2000-01-13",3.6262,3.6775,3.6091,3.6091,665887.0],["2000-01-14",3.6091,3.6262,3.5065,3.5236,1137591.0],["2000-01-18",3.4894,3.5236,3.3953,3.5065,908823.0],["2000-01-19",3.4979,3.5321,3.4381,3.4723,853402.0],["2000-01-20",3.5407,3.5834,3.421,3.4381,1155092.0],["2000-01-21",3.4295,3.4381,3.2841,3.3183,999247.0],["2000-01-24",3.3183,3.3354,3.267,3.3269,1647632.0],["2000-01-25",3.3611,3.3611,3.2071,3.2585,1350525.0],["2000-01-26",3.2841,3.3098,3.2413,3.2841,3614873.0],["2000-01-27",3.2841,3.3183,3.2585,3.2585,1414280.0],["2000-01-28",3.267,3.2927,3.2157,3.2157,889655.0],["2000-01-31",3.2499,3.2499,3.1815,3.1986,664220.0],["2000-02-01",3.1986,3.2328,3.1986,3.2071,706307.0],["2000-02-02",3.2157,3.3012,3.19,3.1986,1398862.0],["2000-02-03",3.2157,3.2414,3.1131,3.1131,1465951.0],["2000-02-04",3.1302,3.1302,3.0703,3.1045,800897.0],["2000-02-07",3.096,3.1729,3.0789,3.1644,1269685.0],["2000-02-08",3.1729,3.2242,3.0618,3.0789,799231.0],["2000-02-09",3.0789,3.096,3.0019,3.0104,1655132.0],["2000-02-10",3.0275,3.0703,2.9933,3.0275,1617213.0],["2000-02-11",3.0275,3.0275,2.942,2.9933,2531036.0],["2000-02-14",2.9933,2.9933,2.8822,2.9848,1425947.0],["2000-02-15",2.9762,3.0617,2.9591,3.0361,2171424.0],["2000-02-16",3.0275,3.0703,3.0104,3.0703,1539707.0],["2000-02-17",3.0618,3.0874,2.9762,3.0104,452120.0],["2000-02-18",3.0104,3.0104,2.942,2.9591,601715.0],["2000-02-22",2.9677,3.0618,2.9506,3.0618,969244.0],["2000-02-23",3.0703,3.0789,3.0104,3.0446,497957.0],["2000-02-24",3.0275,3.0275,2.9164,2.942,1148009.0],["2000-02-25",2.9078,2.9933,2.9078,2.9506,564629.0],["2000-02-28",2.9762,3.0104,2.942,2.9762,542127.0],["2000-02-29",2.9762,3.0361,2.942,3.0275,442119.0],["2000-03-01",3.0361,3.0361,2.942,2.9848,636718.0],["2000-03-02",2.9762,3.0104,2.8993,2.9078,749643.0],["2000-03-03",2.9249,3.0104,2.9249,2.9762,825899.0],["2000-03-06",2.9762,2.9762,2.8736,2.8822,591297.0],["2000-03-07",2.8822,2.8907,2.771,2.8479,1293437.0],["2000-03-08",2.8137,2.8736,2.7881,2.865,1196762.0],["2000-03-09",2.865,2.865,2.7795,2.8479,828816.0],["2000-03-10",2.8394,2.8394,2.7197,2.7197,1181761.0],["2000-03-13",2.7282,2.8052,2.7111,2.771,1251767.0],["2000-03-14",2.7881,2.7881,2.7197,2.7197,439619.0],["2000-03-15",2.7197,2.8052,2.7026,2.771,1107172.0],["2000-03-16",2.7881,3.1986,2.7881,3.0618,1385944.0],["2000-03-17",3.0789,3.1815,3.0446,3.0446,1312188.0],["2000-03-20",3.0789,3.1045,3.0532,3.0618,717557.0],["2000-03-21",3.0618,3.1558,3.0446,3.1131,761728.0],["2000-03-22",3.1045,3.1644,3.1045,3.1473,655469.0],["2000-03-23",3.1387,3.2756,3.1302,3.1644,1047584.0],["2000-03-24",3.1473,3.19,3.096,3.1387,1230515.0],["2000-03-27",3.1302,3.1473,3.0703,3.0789,409199.0],["2000-03-28",3.0104,3.019,2.8821,2.8993,1655132.0],["2000-03-29",2.9078,2.9506,2.8565,2.9335,1303854.0],["2000-03-30",2.9335,3.0789,2.9335,2.9933,803814.0],["2000-03-31",3.0019,3.2414,3.0019,3.2414,1262184.0],["2000-04-03",3.2242,3.2499,3.0446,3.096,970494.0],["2000-04-04",3.1131,3.2585,3.1131,3.1387,993413.0],["2000-04-05",3.1302,3.19,3.1302,3.1558,702140.0],["2000-04-06",3.1473,3.2328,3.1045,3.1045,675887.0],["2000-04-07",3.1045,3.1473,3.0361,3.0532,817565.0],["2000-04-10",3.1045,3.2071,3.0618,3.0618,876320.0],["2000-04-11",3.0618,3.1644,3.0618,3.1644,592964.0],["2000-04-12",3.1892,3.2064,3.1547,3.172,581713.0],["2000-04-13",3.1892,3.2323,3.172,3.1806,824233.0],["2000-04-14",3.1892,3.1892,3.0082,3.0513,851735.0],["2000-04-17",3.0599,3.1116,3.0341,3.0685,867569.0],["2000-04-18",3.0513,3.1375,3.0168,3.1375,913823.0],["2000-04-19",3.103,3.1202,3.0254,3.0513,594631.0],["2000-04-20",3.0599,3.0772,2.9823,3.0427,446286.0],["2000-04-24",3.0341,3.0341,2.9996,2.9996,238352.0],["2000-04-25",3.0254,3.1547,2.991,3.1547,587130.0],["2000-04-26",3.1375,3.1633,2.9996,2.9996,688805.0],["2000-04-27",3.0082,3.0858,2.991,3.0858,516291.0],["2000-04-28",3.0771,3.0771,3.0254,3.0685,309191.0],["2000-05-01",3.0685,3.0685,2.9737,3.0599,409199.0],["2000-05-02",3.0599,3.0858,2.9823,2.991,407533.0],["2000-05-03",2.9996,3.0082,2.9651,2.9737,517958.0],["2000-05-04",3.0082,3.0513,2.9823,3.0341,437118.0],["2000-05-05",3.0254,3.103,3.0254,3.0599,652969.0],["2000-05-08",3.0685,3.1978,3.0685,3.0944,545877.0],["2000-05-09",3.0771,3.1547,3.0341,3.0599,428368.0],["2000-05-10",3.0513,3.0858,3.0254,3.0254,202933.0],["2000-05-11",3.0254,3.1547,3.0254,3.103,710890.0],["2000-05-12",3.103,3.1116,3.0685,3.0772,403782.0],["2000-05-15",3.0944,3.1633,3.0771,3.1461,410866.0],["2000-05-16",3.1547,3.2926,3.1461,3.2495,587130.0],["2000-05-17",3.2582,3.2582,3.1978,3.2151,585464.0],["2000-05-18",3.2409,3.3013,3.2151,3.2151,582963.0],["2000-05-19",3.2064,3.2151,3.1677,3.1806,235852.0],["2000-05-22",3.172,3.172,3.0858,3.1375,502124.0],["2000-05-23",3.1547,3.1547,3.0685,3.0858,360446.0],["2000-05-24",3.0685,3.1547,3.0685,3.1375,398782.0],["2000-05-25",3.1375,3.1461,3.0685,3.0685,462537.0],["2000-05-26",3.0685,3.0685,3.0168,3.0254,467121.0],["2000-05-30",3.0341,3.1461,3.0082,3.1461,428368.0],["2000-05-31",3.1202,3.1202,3.0341,3.0427,578380.0],["2000-06-01",3.0427,3.1116,3.0427,3.103,427118.0],["2000-06-02",3.103,3.172,3.103,3.1375,623383.0],["2000-06-05",3.1547,3.1547,3.0341,3.0427,719224.0],["2000-06-06",3.0427,3.1202,3.0168,3.0254,393782.0],["2000-06-07",3.0168,3.0168,2.9306,2.9565,917990.0],["2000-06-08",2.9479,2.9737,2.7496,2.7755,1015498.0],["2000-06-09",2.741,2.8358,2.672,2.8358,1475951.0],["2000-06-12",2.8358,2.8358,2.7496,2.8013,506707.0],["2000-06-13",2.8099,2.8099,2.7065,2.7668,603798.0],["2000-06-14",2.7496,2.8013,2.7065,2.7238,939242.0],["2000-06-15",2.741,2.7496,2.6634,2.672,967994.0],["2000-06-16",2.672,2.6807,2.56,2.5858,1657216.0],["2000-06-19",2.5945,2.6203,2.5514,2.5772,872153.0],["2000-06-20",2.5772,2.6289,2.56,2.6031,1175511.0],["2000-06-21",2.6117,2.6376,2.5858,2.5945,916740.0],["2000-06-22",2.5945,2.6203,2.5514,2.5772,972995.0],["2000-06-23",2.5772,2.6289,2.5772,2.6289,773812.0],["2000-06-26",2.6203,2.7238,2.5514,2.6634,1227182.0],["2000-06-27",2.6117,2.672,2.6031,2.6117,1373860.0],["2000-06-28",2.6117,2.6807,2.6031,2.6462,1044667.0],["2000-06-29",2.6289,2.6462,2.56,2.6031,1397195.0],["2000-06-30",2.6031,2.6376,2.5492,2.5514,1323023.0],["2000-07-03",2.5686,2.6376,2.5514,2.6376,341694.0],["2000-07-05",2.6548,2.6807,2.5858,2.5945,874653.0],["2000-07-06",2.6117,2.6289,2.5772,2.5945,1120923.0],["2000-07-07",2.5945,2.6376,2.5772,2.5772,746726.0],["2000-07-10",2.5772,2.6203,2.5772,2.6031,549211.0],["2000-07-11",2.5858,2.6031,2.5686,2.6031,741309.0],["2000-07-12",2.602,2.6281,2.5933,2.6281,563378.0],["2000-07-13",2.6281,2.6804,2.6194,2.6543,741726.0],["2000-07-14",2.7065,2.7065,2.6194,2.6543,744643.0],["2000-07-17",2.663,2.7152,2.663,2.6891,615883.0],["2000-07-18",2.6542,2.6978,2.6281,2.663,573379.0],["2000-07-19",2.6542,2.6804,2.6194,2.6281,922157.0],["2000-07-20",2.6281,2.6543,2.6281,2.6543,560878.0],["2000-07-21",2.6455,2.6891,2.6281,2.6281,310442.0],["2000-07-24",2.6194,2.6368,2.6107,2.6194,731309.0],["2000-07-25",2.6107,2.6194,2.5846,2.5933,492956.0],["2000-07-26",2.5846,2.5846,2.5411,2.5585,1525539.0],["2000-07-27",2.5585,2.6368,2.5585,2.6107,714224.0],["2000-07-28",2.6107,2.6368,2.5846,2.6107,635051.0],["2000-07-31",2.6107,2.7065,2.6107,2.6804,519625.0],["2000-08-01",2.6978,2.7239,2.5933,2.6368,332943.0],["2000-08-02",2.6368,2.6717,2.6194,2.6281,804231.0],["2000-08-03",2.6455,2.663,2.6368,2.6368,400032.0],["2000-08-04",2.663,2.663,2.6194,2.6194,900072.0],["2000-08-07",2.6194,2.6978,2.6194,2.6717,857985.0],["2000-08-08",2.6978,2.6978,2.6455,2.663,704223.0],["2000-08-09",2.663,2.663,2.6107,2.6194,1100088.0],["2000-08-10",2.6107,2.6194,2.5759,2.6107,402532.0],["2000-08-11",2.5933,2.6804,2.5933,2.6804,827566.0],["2000-08-14",2.6542,2.663,2.602,2.6281,331693.0],["2000-08-15",2.6194,2.6194,2.5585,2.5933,648802.0],["2000-08-16",2.5933,2.602,2.5672,2.5759,343778.0],["2000-08-17",2.5585,2.6107,2.5324,2.602,599215.0],["2000-08-18",2.602,2.663,2.602,2.663,804648.0],["2000-08-21",2.663,2.663,2.5759,2.5933,542543.0],["2000-08-22",2.6107,2.6717,2.6107,2.6455,879237.0],["2000-08-23",2.6543,2.6804,2.6455,2.6543,976745.0],["2000-08-24",2.6281,2.7413,2.6281,2.6543,1045084.0],["2000-08-25",2.6717,2.7152,2.6717,2.6717,481705.0],["2000-08-28",2.6978,2.75,2.6542,2.663,909656.0],["2000-08-29",2.6804,2.7848,2.6804,2.7761,724225.0],["2000-08-30",2.7587,2.7674,2.6891,2.6891,430034.0],["2000-08-31",2.6717,2.7587,2.663,2.6978,556711.0],["2000-09-01",2.75,2.7587,2.6717,2.7152,435868.0],["2000-09-05",2.9762,3.0459,2.8892,2.8936,3051077.0],["2000-09-06",2.9762,3.1851,2.9675,3.0502,2547287.0],["2000-09-07",3.072,3.072,2.9762,3.0154,1370110.0],["2000-09-08",3.0372,3.072,3.0285,3.0415,810482.0],["2000-09-11",3.0546,3.2547,3.0459,3.2112,1356775.0],["2000-09-12",3.246,3.2895,3.1242,3.1416,1072169.0],["2000-09-13",3.1329,3.1764,3.1155,3.1155,635051.0],["2000-09-14",3.1242,3.2025,3.0981,3.1155,650469.0],["2000-09-15",3.1242,3.1503,3.1155,3.1242,1360526.0],["2000-09-18",3.1242,3.1764,3.1242,3.1242,809231.0],["2000-09-19",3.1416,3.159,3.1242,3.1416,707973.0],["2000-09-20",3.1329,3.1416,3.1329,3.1416,427951.0],["2000-09-21",3.1416,3.1503,3.1329,3.1329,266688.0],["2000-09-22",3.1416,3.1677,3.1329,3.1416,1128007.0],["2000-09-25",3.1416,3.1503,3.1329,3.1503,302524.0],["2000-09-26",3.1503,3.246,3.1503,3.2025,1674717.0],["2000-09-27",3.2025,3.2373,3.2025,3.2025,566712.0],["2000-09-28",3.2112,3.246,3.2025,3.2373,1097171.0],["2000-09-29",3.2199,3.2808,3.2112,3.2547,775479.0],["2000-10-02",3.2634,3.2634,3.2025,3.2199,331277.0],["2000-10-03",3.2112,3.3853,3.2112,3.3417,654636.0],["2000-10-04",3.3417,3.4549,3.3417,3.4462,585047.0],["2000-10-05",3.4462,3.4462,3.2808,3.3069,816732.0],["2000-10-06",3.2895,3.3591,3.2112,3.2373,665470.0],["2000-10-09",3.2634,3.333,3.2199,3.333,471288.0],["2000-10-10",3.333,3.3417,3.2373,3.2547,463787.0],["2000-10-11",3.2361,3.2712,3.2098,3.2624,661720.0],["2000-10-12",3.3151,3.3501,3.2449,3.3326,1000080.0],["2000-10-13",3.3414,3.3501,3.2624,3.3501,687555.0],["2000-10-16",3.28,3.3677,3.2712,3.3326,617549.0],["2000-10-17",3.3326,3.3589,3.2186,3.2186,1626797.0],["2000-10-18",3.2274,3.2624,3.2186,3.2186,1587627.0],["2000-10-19",3.2274,3.2537,3.2274,3.2537,650052.0],["2000-10-20",3.2537,3.2537,3.2186,3.2274,1246350.0],["2000-10-23",3.2186,3.3764,3.2186,3.3589,437952.0],["2000-10-24",3.3589,3.3852,3.3063,3.3414,595048.0],["2000-10-25",3.3238,3.3238,3.1484,3.166,634634.0],["2000-10-26",3.1572,3.3589,3.1309,3.3589,772979.0],["2000-10-27",3.3677,3.3677,3.2537,3.2712,852568.0],["2000-10-30",3.2537,3.3677,3.2537,3.3501,847985.0],["2000-10-31",3.3501,3.4378,3.3151,3.3764,1625547.0],["2000-11-01",3.3063,3.4641,3.3063,3.4378,608382.0],["2000-11-02",3.4378,3.4378,3.3501,3.394,712557.0],["2000-11-03",3.3764,3.4028,3.3589,3.3764,695056.0],["2000-11-06",3.394,3.4203,3.3326,3.3677,468371.0],["2000-11-07",3.3677,3.3677,3.2537,3.3151,547544.0],["2000-11-08",3.3063,3.3677,3.2712,3.3414,408783.0],["2000-11-09",3.3326,3.3501,3.1923,3.3151,624633.0],["2000-11-10",3.3063,3.3326,3.2098,3.2274,391281.0],["2000-11-13",3.1923,3.2098,3.1747,3.2098,521292.0],["2000-11-14",3.2361,3.28,3.2098,3.2274,320859.0],["2000-11-15",3.2274,3.4291,3.2186,3.4291,599631.0],["2000-11-16",3.4115,3.4992,3.4115,3.4466,922991.0],["2000-11-17",3.4729,3.5694,3.4554,3.4554,655469.0],["2000-11-20",3.4378,3.4554,3.4378,3.4554,316692.0],["2000-11-21",3.4554,3.5431,3.4203,3.5168,689639.0],["2000-11-22",3.508,3.5694,3.4729,3.5255,773812.0],["2000-11-24",3.5255,3.6045,3.5168,3.6045,172514.0],["2000-11-27",3.5869,3.6483,3.5431,3.5606,435035.0],["2000-11-28",3.5606,3.622,3.4378,3.4466,615466.0],["2000-11-29",3.4641,3.5606,3.4641,3.5606,393365.0],["2000-11-30",3.5431,3.5782,3.4378,3.4817,515458.0],["2000-12-01",3.4905,3.6045,3.4905,3.5957,374197.0],["2000-12-04",3.6132,3.6395,3.5606,3.6132,358362.0],["2000-12-05",3.6132,3.7009,3.6132,3.6395,428784.0],["2000-12-06",3.6395,3.6571,3.5431,3.5606,246686.0],["2000-12-07",3.5431,3.6132,3.5343,3.5518,192099.0],["2000-12-08",3.5343,3.6308,3.5343,3.6308,325026.0],["2000-12-11",3.6308,3.736,3.5782,3.736,430868.0],["2000-12-12",3.7009,3.7097,3.5343,3.5431,498790.0],["2000-12-13",3.5255,3.5255,3.4466,3.4641,435452.0],["2000-12-14",3.4378,3.508,3.4291,3.4729,306691.0],["2000-12-15",3.4028,3.4378,3.2449,3.2449,922157.0],["2000-12-18",3.2449,3.3501,3.2361,3.3501,490456.0],["2000-12-19",3.3326,3.3764,3.3238,3.3501,447119.0],["2000-12-20",3.3501,3.3501,3.2361,3.2361,505457.0],["2000-12-21",3.2712,3.508,3.2712,3.4554,572963.0],["2000-12-22",3.4466,3.508,3.4028,3.4378,383364.0],["2000-12-26",3.4291,3.508,3.4291,3.4992,468371.0],["2000-12-27",3.5168,3.5168,3.4729,3.508,997163.0],["2000-12-28",3.3677,3.5518,3.2624,3.5255,1953073.0],["2000-12-29",3.5255,3.5694,3.4817,3.508,1166760.0],["2001-01-02",3.4729,3.4992,3.3414,3.3677,400449.0],["2001-01-03",3.3764,3.508,3.3589,3.508,468371.0],["2001-01-04",3.4992,3.5606,3.3677,3.4115,473788.0],["2001-01-05",3.4028,3.4028,3.3063,3.3151,377114.0],["2001-01-08",3.3151,3.3501,3.3151,3.3326,307525.0],["2001-01-09",3.3326,3.3414,3.2449,3.2975,780896.0],["2001-01-10",3.323,3.323,3.1639,3.1992,856319.0],["2001-01-11",3.2081,3.2699,3.1992,3.2699,471704.0],["2001-01-12",3.2699,3.2965,3.2081,3.2876,290857.0],["2001-01-16",3.2523,3.4555,3.2346,3.429,819649.0],["2001-01-17",3.4025,3.4113,3.3583,3.4025,268355.0],["2001-01-18",3.376,3.3848,3.2965,3.376,407533.0],["2001-01-19",3.3583,3.3672,3.3495,3.3583,215017.0],["2001-01-22",3.3495,3.3495,3.2611,3.3318,312525.0],["2001-01-23",3.3318,3.4379,3.3318,3.429,558795.0],["2001-01-24",3.429,3.4555,3.4113,3.4379,558378.0],["2001-01-25",3.429,3.482,3.1904,3.2523,914240.0],["2001-01-26",3.2788,3.3318,3.2081,3.3318,456287.0],["2001-01-29",3.3315,3.3937,3.323,3.3484,340027.0],["2001-01-30",3.3513,3.3937,3.3145,3.3753,354612.0],["2001-01-31",3.3682,3.3937,3.323,3.33,522125.0],["2001-02-01",3.33,3.3626,3.3244,3.3527,428784.0],["2001-02-02",3.3385,3.3824,3.2466,3.2523,481289.0],["2001-02-05",3.2169,3.2763,3.1674,3.2466,787563.0],["2001-02-06",3.2509,3.2565,3.2296,3.2537,832150.0],["2001-02-07",3.2395,3.3145,3.2282,3.2947,151679.0],["2001-02-08",3.3088,3.3343,3.2042,3.2155,294607.0],["2001-02-09",3.2197,3.2523,3.1957,3.2438,223768.0],["2001-02-12",3.2438,3.2466,3.1886,3.2169,595464.0],["2001-02-13",3.2,3.2494,3.1886,3.1886,462120.0],["2001-02-14",3.1886,3.2141,3.1844,3.2098,252937.0],["2001-02-15",3.2014,3.3583,3.1957,3.2523,500040.0],["2001-02-16",3.2311,3.2509,3.1703,3.1844,643802.0],["2001-02-20",3.1957,3.2311,3.1674,3.1674,281273.0],["2001-02-21",3.0402,3.1391,3.026,3.1123,710890.0],["2001-02-22",3.1123,3.1674,3.0656,3.0882,330860.0],["2001-02-23",3.0741,3.0967,3.0402,3.0684,384614.0],["2001-02-26",3.0543,3.2466,3.0543,3.1448,1083003.0],["2001-02-27",3.1434,3.2113,3.1109,3.1264,1107589.0],["2001-02-28",3.1109,3.1802,3.0854,3.1095,322109.0],["2001-03-01",3.1095,3.1095,2.9695,3.0175,357945.0],["2001-03-02",2.9963,3.1095,2.9695,3.0062,968411.0],["2001-03-05",3.0048,3.1391,3.0048,3.1349,657553.0],["2001-03-06",3.1391,3.1745,3.1165,3.1547,421284.0],["2001-03-07",3.1335,3.2848,3.1109,3.2777,1559708.0],["2001-03-08",3.2664,3.2876,3.1194,3.1377,1552208.0],["2001-03-09",3.1222,3.1307,2.9935,3.0359,1135508.0],["2001-03-12",3.0076,3.0147,2.9412,2.9624,1008414.0],["2001-03-13",2.9624,2.9864,2.9624,2.9779,889655.0],["2001-03-14",2.9794,2.9822,2.903,2.9695,504207.0],["2001-03-15",2.9695,2.9822,2.9695,2.9695,514208.0],["2001-03-16",2.9709,2.9765,2.9228,2.9384,897989.0],["2001-03-19",2.9384,2.9921,2.9384,2.9921,434618.0],["2001-03-20",3.0062,3.0076,2.9129,2.9143,405032.0],["2001-03-21",2.9285,2.9285,2.7475,2.7545,985912.0],["2001-03-22",2.7545,2.7545,2.6725,2.7432,1115923.0],["2001-03-23",2.7432,2.8266,2.7432,2.7998,572963.0],["2001-03-26",2.7786,2.8776,2.7786,2.8479,408783.0],["2001-03-27",2.8493,2.8493,2.7503,2.7885,713390.0],["2001-03-28",2.7673,2.7673,2.6867,2.698,733809.0],["2001-03-29",2.6909,2.6966,2.6513,2.6824,963827.0],["2001-03-30",2.6824,2.8097,2.6824,2.7574,461704.0],["2001-04-02",2.7149,2.7743,2.6584,2.6796,934658.0],["2001-04-03",2.6414,2.7008,2.5453,2.5693,1825146.0],["2001-04-04",2.5693,2.657,2.5693,2.6414,352945.0],["2001-04-05",2.6273,2.7164,2.616,2.616,968411.0],["2001-04-06",2.6301,2.6386,2.558,2.5608,491706.0],["2001-04-09",2.5891,2.6753,2.5735,2.616,1193012.0],["2001-04-10",2.6088,2.763,2.6088,2.6745,504207.0],["2001-04-11",2.6531,2.6688,2.4774,2.4989,2423111.0],["2001-04-12",2.5203,2.5546,2.506,2.5431,1310105.0],["2001-04-16",2.5574,2.6417,2.5003,2.6231,803814.0],["2001-04-17",2.5874,2.6631,2.5517,2.626,650052.0],["2001-04-18",2.6045,2.7416,2.6017,2.6959,734642.0],["2001-04-19",2.7102,2.7159,2.6659,2.7059,532543.0],["2001-04-20",2.7059,2.7059,2.6588,2.6845,481705.0],["2001-04-23",2.6988,2.723,2.6988,2.7159,457537.0],["2001-04-24",2.6945,2.7216,2.6845,2.7131,331693.0],["2001-04-25",2.7131,2.7245,2.6716,2.7059,918824.0],["2001-04-26",2.6774,2.7473,2.6774,2.7473,600048.0],["2001-04-27",2.7488,2.7845,2.7216,2.753,725891.0],["2001-04-30",2.753,2.7916,2.7316,2.7845,814649.0],["2001-05-01",2.7845,2.8773,2.7745,2.8687,1115506.0],["2001-05-02",2.8558,2.9629,2.8516,2.9558,2098918.0],["2001-05-03",2.9558,2.9701,2.923,2.9629,715057.0],["2001-05-04",2.9272,2.9901,2.8744,2.9844,1078836.0],["2001-05-07",2.9844,3.0429,2.9772,3.0343,539627.0],["2001-05-08",3.0343,3.1414,3.0343,3.1386,1475535.0],["2001-05-09",3.1414,3.1771,3.1414,3.1657,958827.0],["2001-05-10",3.1586,3.1985,3.1414,3.1914,402116.0],["2001-05-11",3.2057,3.2228,3.1786,3.2185,411700.0],["2001-05-14",3.2185,3.2271,3.2128,3.2271,631301.0],["2001-05-15",3.2414,3.2414,3.1414,3.17,1160926.0],["2001-05-16",3.17,3.2557,3.1686,3.2414,583380.0],["2001-05-17",3.2414,3.3371,3.2257,3.3371,558795.0],["2001-05-18",3.3014,3.3014,3.2385,3.2971,483372.0],["2001-05-21",3.3399,3.3442,3.2999,3.3385,605465.0],["2001-05-22",3.3171,3.4099,3.2985,3.3985,324193.0],["2001-05-23",3.3699,3.4042,3.2785,3.2971,420034.0],["2001-05-24",3.2271,3.2828,3.1928,3.2257,827566.0],["2001-05-25",3.22,3.24,3.1843,3.1928,493373.0],["2001-05-29",3.1914,3.2371,3.17,3.1985,486289.0],["2001-05-30",3.2,3.2342,3.1771,3.2128,684638.0],["2001-05-31",3.2128,3.2414,3.1914,3.1914,707140.0],["2001-06-01",3.2257,3.2642,3.2128,3.2642,605882.0],["2001-06-04",3.2628,3.2685,3.2143,3.2414,319609.0],["2001-06-05",3.2342,3.3042,3.2128,3.3042,626717.0],["2001-06-06",3.2985,3.3299,3.2857,3.2956,371280.0],["2001-06-07",3.2956,3.3913,3.2557,3.3813,481705.0],["2001-06-08",3.3699,3.3699,3.3285,3.3442,302524.0],["2001-06-11",3.3413,3.3556,3.3356,3.3528,357529.0],["2001-06-12",3.3528,3.3656,3.3285,3.3399,819649.0],["2001-06-13",3.3413,3.3642,3.3285,3.3456,244186.0],["2001-06-14",3.3456,3.3456,3.2885,3.2899,332527.0],["2001-06-15",3.2542,3.2871,3.2514,3.2785,512541.0],["2001-06-18",3.2699,3.2699,3.1971,3.2057,809231.0],["2001-06-19",3.2057,3.2342,3.1843,3.1943,362529.0],["2001-06-20",3.1843,3.1843,3.1414,3.1771,1325523.0],["2001-06-21",3.1771,3.2228,3.1557,3.2057,387948.0],["2001-06-22",3.2057,3.2057,3.0472,3.0729,474621.0],["2001-06-25",3.0729,3.0829,3.0129,3.0172,419200.0],["2001-06-26",3.0315,3.0872,3.0315,3.0558,447119.0],["2001-06-27",3.0558,3.0729,3.0272,3.0543,374613.0],["2001-06-28",3.0558,3.0558,2.9701,3.0215,559628.0],["2001-06-29",3.0129,3.0129,2.9272,2.9272,942575.0],["2001-07-02",2.9272,2.9915,2.9272,2.9629,480455.0],["2001-07-03",2.9844,3.1057,2.9772,3.0458,269605.0],["2001-07-05",3.0458,3.0558,3.0172,3.0343,418784.0],["2001-07-06",3.0343,3.04,2.9701,2.9786,544210.0],["2001-07-09",2.9701,2.9844,2.9629,2.9729,884237.0],["2001-07-10",2.9772,2.9844,2.9629,2.9629,394198.0],["2001-07-11",2.9673,2.9845,2.9629,2.9817,430868.0],["2001-07-12",2.9817,3.1387,2.9817,3.1372,475871.0],["2001-07-13",3.1228,3.1905,3.1142,3.1862,603382.0],["2001-07-16",3.1862,3.1862,3.1041,3.1041,374613.0],["2001-07-17",3.1041,3.1992,3.0969,3.1992,446286.0],["2001-07-18",3.192,3.1948,3.1531,3.1718,477538.0],["2001-07-19",3.1732,3.2337,3.1473,3.1862,562962.0],["2001-07-20",3.1862,3.2006,3.1632,3.1977,532126.0],["2001-07-23",3.1905,3.1905,3.107,3.1459,299191.0],["2001-07-24",3.1473,3.1473,2.9817,3.0177,443369.0],["2001-07-25",3.0191,3.0969,3.0191,3.0767,328360.0],["2001-07-26",3.1113,3.1502,3.0796,3.1459,322943.0],["2001-07-27",3.1315,3.1502,3.0782,3.1199,226268.0],["2001-07-30",3.1372,3.2914,3.1286,3.2914,566295.0],["2001-07-31",3.287,3.3533,3.1387,3.3158,582547.0],["2001-08-01",3.3158,3.4138,3.2986,3.3879,592131.0],["2001-08-02",3.3893,3.4786,3.3807,3.4599,628800.0],["2001-08-03",3.4613,3.7797,3.4498,3.7681,1582627.0],["2001-08-06",3.7609,3.8099,3.6443,3.8099,1571376.0],["2001-08-07",3.8099,3.9453,3.7739,3.8834,802981.0],["2001-08-08",3.9194,4.0116,3.8531,3.8963,1051334.0],["2001-08-09",3.8963,3.9439,3.8747,3.9251,909239.0],["2001-08-10",3.9251,4.0303,3.9237,4.0116,538376.0],["2001-08-13",4.0015,4.0015,3.7624,3.7998,1091337.0],["2001-08-14",3.8373,3.8848,3.7969,3.8675,1229682.0],["2001-08-15",3.8776,3.8906,3.8229,3.8416,780896.0],["2001-08-16",3.8459,3.8891,3.8114,3.8171,705473.0],["2001-08-17",3.8315,3.8387,3.7696,3.7725,788813.0],["2001-08-20",3.7869,3.7869,3.6615,3.7091,733392.0],["2001-08-21",3.7451,3.7451,3.7048,3.7379,480038.0],["2001-08-22",3.7408,3.7869,3.7408,3.7451,1162593.0],["2001-08-23",3.7494,3.7854,3.7004,3.7076,814649.0],["2001-08-24",3.7163,3.7436,3.7019,3.7033,636718.0],["2001-08-27",3.6961,3.7091,3.6486,3.6587,495040.0],["2001-08-28",3.6587,3.663,3.6212,3.6399,617966.0],["2001-08-29",3.6443,3.6515,3.6025,3.6082,457120.0],["2001-08-30",3.6025,3.6039,3.529,3.5449,490456.0],["2001-08-31",3.565,3.6155,3.5521,3.5895,778396.0],["2001-09-04",3.5895,3.6227,3.5794,3.5967,856735.0],["2001-09-05",3.5967,3.6428,3.5866,3.6169,348778.0],["2001-09-06",3.6126,3.6443,3.601,3.627,443369.0],["2001-09-07",3.5982,3.5982,3.5103,3.5175,372530.0],["2001-09-10",3.5218,3.529,3.4656,3.4772,907989.0],["2001-09-17",3.4412,3.4412,3.215,3.2424,396282.0],["2001-09-18",3.2712,3.3504,3.2424,3.3187,877154.0],["2001-09-19",3.3058,3.3144,3.2625,3.3,1084670.0],["2001-09-20",3.3014,3.3014,3.0623,3.0623,934241.0],["2001-09-21",3.0105,3.0422,2.9658,3.0249,703806.0],["2001-09-24",3.0537,3.1473,3.0537,3.1041,381281.0],["2001-09-25",3.1185,3.1905,3.0609,3.1401,515041.0],["2001-09-26",3.1416,3.1776,3.1012,3.1012,503790.0],["2001-09-27",3.0868,3.1574,3.0868,3.1344,328776.0],["2001-09-28",3.1401,3.1905,3.0983,3.1185,858402.0],["2001-10-01",3.1185,3.1185,3.0393,3.0724,546710.0],["2001-10-02",3.0724,3.1516,3.071,3.1516,648802.0],["2001-10-03",3.1732,3.1963,3.0623,3.1286,1369276.0],["2001-10-04",3.1257,3.2035,3.1199,3.1617,438785.0],["2001-10-05",3.1545,3.2237,3.0739,3.2006,329610.0],["2001-10-08",3.2136,3.3029,3.192,3.2625,534626.0],["2001-10-09",3.2626,3.3086,3.2626,3.2842,741726.0],["2001-10-10",3.2856,3.4556,3.2798,3.4556,499623.0],["2001-10-11",3.4469,3.5557,3.4091,3.4788,317942.0],["2001-10-12",3.4686,3.4686,3.3612,3.4396,377530.0],["2001-10-15",3.4323,3.4323,3.399,3.4236,270438.0],["2001-10-16",3.4236,3.4788,3.399,3.4788,278772.0],["2001-10-17",3.4686,3.4686,3.3278,3.338,572129.0],["2001-10-18",3.3395,3.3772,3.2712,3.3308,332943.0],["2001-10-19",3.338,3.3641,3.28,3.3583,217934.0],["2001-10-22",3.3438,3.4178,3.3308,3.4178,188348.0],["2001-10-23",3.4106,3.4483,3.3554,3.4106,257937.0],["2001-10-24",3.4106,3.4251,3.367,3.3685,243770.0],["2001-10-25",3.3685,3.4628,3.338,3.4628,400449.0],["2001-10-26",3.4628,3.7212,3.4396,3.6994,1328856.0],["2001-10-29",3.6921,3.7458,3.6355,3.6515,643385.0],["2001-10-30",3.637,3.6921,3.5601,3.6486,557961.0],["2001-10-31",3.6138,3.6486,3.5731,3.6109,762978.0],["2001-11-01",3.6123,3.6936,3.5441,3.6936,400032.0],["2001-11-02",3.7153,3.7705,3.6936,3.7545,260438.0],["2001-11-05",3.74,3.7966,3.74,3.7908,285440.0],["2001-11-06",3.7763,3.8764,3.7081,3.8764,543794.0],["2001-11-07",3.8474,3.8677,3.7255,3.7603,414617.0],["2001-11-08",3.7705,3.7879,3.7284,3.7589,431701.0],["2001-11-09",3.7705,3.7749,3.6791,3.7749,242936.0],["2001-11-12",3.7603,3.7603,3.6878,3.7197,218351.0],["2001-11-13",3.7197,3.7284,3.6892,3.7226,506707.0],["2001-11-14",3.7226,3.7371,3.6907,3.695,445452.0],["2001-11-15",3.7168,3.7516,3.6892,3.7226,370863.0],["2001-11-16",3.7153,3.7153,3.6863,3.695,697139.0],["2001-11-19",3.7139,3.7154,3.6863,3.7154,608382.0],["2001-11-20",3.7008,3.7589,3.6878,3.7574,337944.0],["2001-11-21",3.7357,3.7473,3.6863,3.7052,180431.0],["2001-11-23",3.7052,3.7676,3.6936,3.7661,99591.0],["2001-11-26",3.7734,3.8286,3.7444,3.8271,205016.0],["2001-11-27",3.8242,3.8242,3.7676,3.7821,227935.0],["2001-11-28",3.7923,3.8082,3.7574,3.7647,171680.0],["2001-11-29",3.7647,3.904,3.7647,3.904,392115.0],["2001-11-30",3.8895,3.9069,3.8474,3.8692,574629.0],["2001-12-03",3.8605,3.8968,3.8445,3.8953,314192.0],["2001-12-04",3.9011,3.9359,3.8837,3.9171,392115.0],["2001-12-05",3.9229,4.0637,3.9229,4.0637,417533.0],["2001-12-06",4.0637,4.0695,4.0317,4.0695,424201.0],["2001-12-07",4.068,4.0883,4.0462,4.0462,330026.0],["2001-12-10",4.0492,4.0492,3.965,3.9708,315442.0],["2001-12-11",3.9853,4.0071,3.9359,3.9519,277106.0],["2001-12-12",3.9737,3.9737,3.8387,3.8924,442952.0],["2001-12-13",3.8895,3.9519,3.8489,3.9316,462537.0],["2001-12-14",3.9461,3.9954,3.9345,3.9766,174597.0],["2001-12-17",3.9693,4.0811,3.9592,4.0579,497957.0],["2001-12-18",4.0883,4.1043,4.0535,4.0637,446702.0],["2001-12-19",4.0491,4.0491,3.9214,3.9664,792147.0],["2001-12-20",3.9766,4.0419,3.92,3.9751,317525.0],["2001-12-21",3.9403,4.0027,3.9258,3.9766,1230932.0],["2001-12-24",3.9984,4.0912,3.9984,4.0622,276689.0],["2001-12-26",4.0767,4.0854,4.0361,4.0637,595464.0],["2001-12-27",4.0782,4.097,4.0172,4.0245,514625.0],["2001-12-28",3.9955,4.055,3.9171,4.0448,870486.0],["2001-12-31",4.0303,4.0303,3.9258,3.9432,685055.0],["2002-01-02",3.9577,3.9664,3.8315,3.8779,448786.0],["2002-01-03",3.8634,3.9258,3.8387,3.8895,653802.0],["2002-01-04",3.8968,3.9287,3.8677,3.9156,706723.0],["2002-01-07",3.9185,3.949,3.846,3.8561,501290.0],["2002-01-08",3.8561,3.8561,3.7589,3.8082,375863.0],["2002-01-09",3.7719,3.846,3.6907,3.6907,537543.0],["2002-01-10",3.6544,3.7502,3.65,3.6936,697973.0],["2002-01-11",3.6936,3.736,3.641,3.6424,461287.0],["2002-01-14",3.657,3.7053,3.5825,3.5883,560462.0],["2002-01-15",3.5883,3.6263,3.5182,3.5313,504207.0],["2002-01-16",3.5533,3.5533,3.4714,3.4758,563378.0],["2002-01-17",3.4787,3.5343,3.4787,3.5182,896322.0],["2002-01-18",3.5372,3.5591,3.4378,3.4436,795480.0],["2002-01-22",3.4524,3.5079,3.4524,3.4714,558795.0],["2002-01-23",3.4495,3.5196,3.4232,3.5196,677138.0],["2002-01-24",3.508,3.5503,3.4831,3.4919,547961.0],["2002-01-25",3.4933,3.5796,3.4933,3.5299,1039667.0],["2002-01-28",3.5299,3.581,3.4933,3.524,712140.0],["2002-01-29",3.5226,3.5226,3.4436,3.4451,381281.0],["2002-01-30",3.4451,3.4773,3.4349,3.4758,611299.0],["2002-01-31",3.4773,3.4948,3.4349,3.4583,944242.0],["2002-02-01",3.4597,3.5386,3.4407,3.4407,673387.0],["2002-02-04",3.4407,3.4407,3.3618,3.3647,448786.0],["2002-02-05",3.3647,3.3939,3.3413,3.3691,577130.0],["2002-02-06",3.3618,3.4086,3.3545,3.3618,510041.0],["2002-02-07",3.3618,3.3793,3.3048,3.3238,722558.0],["2002-02-08",3.3179,3.3618,3.3179,3.3457,609215.0],["2002-02-11",3.3457,3.3866,3.3296,3.3326,587547.0],["2002-02-12",3.3326,3.3326,3.2565,3.258,991746.0],["2002-02-13",3.2595,3.3399,3.258,3.3399,711724.0],["2002-02-14",3.3106,3.3442,3.2931,3.3194,590047.0],["2002-02-15",3.3209,3.3223,3.296,3.3106,409616.0],["2002-02-19",3.3106,3.3121,3.2507,3.2609,955910.0],["2002-02-20",3.2609,3.2609,3.2112,3.2595,2440612.0],["2002-02-21",3.2595,3.2741,3.2449,3.2507,1454283.0],["2002-02-22",3.2522,3.2697,3.2288,3.2536,1370110.0],["2002-02-25",3.2829,3.2829,3.22,3.2302,998413.0],["2002-02-26",3.2302,3.2595,3.2215,3.2317,919657.0],["2002-02-27",3.2332,3.2522,3.2156,3.2302,731309.0],["2002-02-28",3.2083,3.2419,3.1893,3.2054,1045084.0],["2002-03-01",3.2054,3.2273,3.1791,3.2156,874653.0],["2002-03-04",3.2156,3.296,3.2083,3.2902,2543537.0],["2002-03-05",3.2902,3.3428,3.2434,3.2609,3045244.0],["2002-03-06",3.2375,3.3267,3.2302,3.2887,2218928.0],["2002-03-07",3.2887,3.3355,3.2609,3.3355,2003077.0],["2002-03-08",3.3399,3.4188,3.3179,3.4188,2943152.0],["2002-03-11",3.4173,3.4203,3.3691,3.4013,1939739.0],["2002-03-12",3.3983,3.3998,3.3662,3.3969,1859732.0],["2002-03-13",3.3969,3.3969,3.3077,3.3238,2309768.0],["2002-03-14",3.3179,3.4904,3.3179,3.4422,3512781.0],["2002-03-15",3.4349,3.5167,3.3735,3.4904,2821892.0],["2002-03-18",3.4904,3.4963,3.4115,3.486,1818479.0],["2002-03-19",3.486,3.5913,3.4714,3.5518,2455613.0],["2002-03-20",3.543,3.5445,3.4933,3.4933,1062168.0],["2002-03-21",3.4787,3.508,3.4509,3.508,1974325.0],["2002-03-22",3.505,3.5226,3.4685,3.4889,1078003.0],["2002-03-25",3.4889,3.4889,3.4597,3.4641,816315.0],["2002-03-26",3.4626,3.508,3.4626,3.508,601298.0],["2002-03-27",3.5299,3.6103,3.5196,3.581,1340941.0],["2002-03-28",3.5664,3.581,3.5372,3.5533,1518455.0],["2002-04-01",3.5386,3.5518,3.508,3.5445,778812.0],["2002-04-02",3.5299,3.5547,3.5211,3.5299,1335524.0],["2002-04-03",3.5196,3.5386,3.508,3.5357,716307.0],["2002-04-04",3.5211,3.5766,3.5167,3.5766,4655372.0],["2002-04-05",3.581,3.6585,3.581,3.6205,789230.0],["2002-04-08",3.6103,3.6527,3.5664,3.6103,1267601.0],["2002-04-09",3.6015,3.638,3.5898,3.6263,1205096.0],["2002-04-10",3.6117,3.7535,3.6117,3.7111,2587707.0],["2002-04-11",3.7097,3.7184,3.5778,3.5983,677554.0],["2002-04-12",3.5983,3.7463,3.5983,3.7331,814232.0],["2002-04-15",3.7243,3.7258,3.5866,3.591,572546.0],["2002-04-16",3.6042,3.632,3.5675,3.6261,743810.0],["2002-04-17",3.6174,3.6188,3.5514,3.5895,844651.0],["2002-04-18",3.5895,3.5895,3.4767,3.5177,1188012.0],["2002-04-19",3.5089,3.5133,3.4987,3.5075,484205.0],["2002-04-22",3.5089,3.5236,3.4577,3.484,467954.0],["2002-04-23",3.4694,3.5148,3.4664,3.4972,387114.0],["2002-04-24",3.4943,3.5558,3.4694,3.4782,699639.0],["2002-04-25",3.5001,3.5045,3.4723,3.5045,1204263.0],["2002-04-26",3.443,3.4503,3.3683,3.4284,1418447.0],["2002-04-29",3.4137,3.4225,3.3404,3.3624,751310.0],["2002-04-30",3.3639,3.5045,3.3639,3.443,1341357.0],["2002-05-01",3.443,3.443,3.3463,3.3697,1911403.0],["2002-05-02",3.3697,3.3727,3.3302,3.3697,1377610.0],["2002-05-03",3.3697,3.4225,3.3126,3.4225,928408.0],["2002-05-06",3.4137,3.4415,3.3697,3.3712,672554.0],["2002-05-07",3.3697,3.3697,3.3024,3.3155,692555.0],["2002-05-08",3.298,3.2994,3.172,3.1881,1617629.0],["2002-05-09",3.1734,3.2423,3.0181,3.1807,2527702.0],["2002-05-10",3.1661,3.1793,3.0621,3.0855,2008494.0],["2002-05-13",3.0767,3.1514,3.0606,3.1427,2235179.0],["2002-05-14",3.1427,3.1998,3.1427,3.1822,1383444.0],["2002-05-15",3.1822,3.2555,3.172,3.2481,1831813.0],["2002-05-16",2.7105,2.9683,2.6357,2.9273,18953600.0],["2002-05-17",2.9288,3.0254,2.9288,2.9493,1554708.0],["2002-05-20",2.9375,2.939,2.857,2.8907,1406779.0],["2002-05-21",2.8789,2.8819,2.813,2.8262,1373860.0],["2002-05-22",2.8262,2.8262,2.7251,2.7764,3022325.0],["2002-05-23",2.7984,2.8936,2.7984,2.8936,1385944.0],["2002-05-24",2.8863,2.9185,2.8408,2.8438,991329.0],["2002-05-28",2.8423,2.8452,2.7881,2.813,759227.0],["2002-05-29",2.813,2.813,2.7456,2.7954,1780559.0],["2002-05-30",2.7954,2.8511,2.7749,2.8174,1521788.0],["2002-05-31",2.7881,2.8145,2.7471,2.7471,1805978.0],["2002-06-03",2.7485,2.7603,2.7105,2.7222,2015578.0],["2002-06-04",2.7207,2.7441,2.6958,2.7148,1269685.0],["2002-06-05",2.7104,2.7529,2.709,2.7529,2868146.0],["2002-06-06",2.7398,2.7617,2.6709,2.6958,789230.0],["2002-06-07",2.6812,2.7354,2.6372,2.7105,1655549.0],["2002-06-10",2.6958,2.75,2.6958,2.7383,1475118.0],["2002-06-11",2.7163,2.7793,2.6665,2.6753,1494703.0],["2002-06-12",2.6665,2.6841,2.6225,2.6826,993413.0],["2002-06-13",2.6665,2.6943,2.6387,2.6562,739643.0],["2002-06-14",2.6518,2.728,2.6328,2.728,2090584.0],["2002-06-17",2.7661,2.8174,2.7324,2.7998,2069749.0],["2002-06-18",2.8013,2.8995,2.8013,2.8863,1999327.0],["2002-06-19",2.8496,2.8951,2.813,2.813,1487202.0],["2002-06-20",2.8277,2.9068,2.8277,2.8716,1669300.0],["2002-06-21",2.9082,2.9302,2.8936,2.9112,2190175.0],["2002-06-24",2.9112,2.9449,2.8833,2.9302,1623047.0],["2002-06-25",2.9302,2.9961,2.9302,2.9595,2546037.0],["2002-06-26",2.9449,3.1075,2.9244,3.0855,2243930.0],["2002-06-27",3.087,3.1309,3.0181,3.0694,1248850.0],["2002-06-28",3.0694,3.1588,3.0357,3.0357,1278436.0],["2002-07-01",3.0372,3.087,2.9888,2.9961,758394.0],["2002-07-02",3.0035,3.0108,2.9288,2.9683,1774309.0],["2002-07-03",2.9683,2.9698,2.854,2.8584,952993.0],["2002-07-05",2.8731,2.9683,2.8731,2.9419,610466.0],["2002-07-08",2.9346,2.9947,2.9302,2.9434,1013414.0],["2002-07-09",2.9302,2.9874,2.8936,2.8994,942992.0],["2002-07-10",2.9009,2.9419,2.8277,2.8716,770478.0],["2002-07-11",2.854,2.9686,2.7834,2.9686,1436782.0],["2002-07-12",2.9539,2.9848,2.8966,2.9333,1522205.0],["2002-07-15",2.9128,2.9128,2.754,2.8951,774229.0],["2002-07-16",2.8878,2.8878,2.7923,2.8261,650052.0],["2002-07-17",2.7893,2.8746,2.7893,2.8128,1395528.0],["2002-07-18",2.8128,2.8319,2.7555,2.7555,872987.0],["2002-07-19",2.7188,2.7482,2.66,2.6615,1237182.0],["2002-07-22",2.66,2.7349,2.6218,2.6615,1403862.0],["2002-07-23",2.6615,2.6806,2.5365,2.5468,1388444.0],["2002-07-24",2.5321,2.7085,2.4542,2.6967,1562208.0],["2002-07-25",2.7114,2.7114,2.5439,2.6453,2151839.0],["2002-07-26",2.6453,2.66,2.5733,2.61,933408.0],["2002-07-29",2.6306,2.7893,2.6306,2.7731,937158.0],["2002-07-30",2.7731,2.8319,2.6232,2.7805,1072169.0],["2002-07-31",2.7393,2.7393,2.6644,2.6644,1163426.0],["2002-08-01",2.6644,2.6864,2.5924,2.66,1790560.0],["2002-08-02",2.6615,2.7114,2.6012,2.6468,2346021.0],["2002-08-05",2.6468,2.6879,2.5498,2.5527,1890985.0],["2002-08-06",2.5733,2.6864,2.5733,2.6262,766728.0],["2002-08-07",2.6409,2.707,2.6335,2.6953,523792.0],["2002-08-08",2.6659,2.7673,2.6659,2.7658,738392.0],["2002-08-09",2.7511,2.7555,2.6967,2.7173,685472.0],["2002-08-12",2.6732,2.7188,2.6291,2.7041,568796.0],["2002-08-13",2.6967,2.7305,2.6453,2.6453,730058.0],["2002-08-14",2.6306,2.6967,2.5865,2.6967,775895.0],["2002-08-15",2.6967,2.6967,2.6086,2.6717,963827.0],["2002-08-16",2.6688,2.6894,2.6335,2.6747,512958.0],["2002-08-19",2.682,2.7658,2.6806,2.7188,650885.0],["2002-08-20",2.7041,2.7173,2.6615,2.7041,502957.0],["2002-08-21",2.7055,2.7893,2.6703,2.7261,448369.0],["2002-08-22",2.6894,2.7467,2.6791,2.707,1053001.0],["2002-08-23",2.6894,2.7173,2.66,2.66,513791.0],["2002-08-26",2.6306,2.7041,2.6218,2.6953,527126.0],["2002-08-27",2.7055,2.732,2.66,2.66,493790.0],["2002-08-28",2.6379,2.6894,2.5939,2.6159,630050.0],["2002-08-29",2.6159,2.6615,2.6086,2.6262,517125.0],["2002-08-30",2.6188,2.7261,2.6188,2.6659,538793.0],["2002-09-03",2.6438,2.6438,2.5248,2.5439,1012998.0],["2002-09-04",2.5527,2.6218,2.5307,2.6041,593798.0],["2002-09-05",2.5997,2.5997,2.5057,2.5307,687555.0],["2002-09-06",2.5307,2.6115,2.5307,2.6041,563378.0],["2002-09-09",2.6012,2.6159,2.5468,2.6086,1071336.0],["2002-09-10",2.6159,2.6218,2.5689,2.6086,525875.0],["2002-09-11",2.6159,2.6585,2.6159,2.6335,328360.0],["2002-09-12",2.6232,2.635,2.5939,2.6115,396282.0],["2002-09-13",2.6071,2.6306,2.5645,2.6306,1017165.0],["2002-09-16",2.6306,2.6482,2.5968,2.6203,297941.0],["2002-09-17",2.6424,2.6424,2.5733,2.5997,1062168.0],["2002-09-18",2.5953,2.6306,2.5806,2.6056,788396.0],["2002-09-19",2.6071,2.6144,2.588,2.5894,1052584.0],["2002-09-20",2.5894,2.6174,2.5733,2.6159,752977.0],["2002-09-23",2.6159,2.6379,2.5307,2.5351,1321356.0],["2002-09-24",2.4983,2.5057,2.3955,2.4778,783813.0],["2002-09-25",2.4998,2.5307,2.4792,2.4983,670470.0],["2002-09-26",2.513,2.5601,2.5027,2.513,1005914.0],["2002-09-27",2.5057,2.5086,2.4484,2.4542,1010081.0],["2002-09-30",2.4557,2.4572,2.3881,2.419,1428864.0],["2002-10-01",2.4293,2.5615,2.4293,2.5615,850901.0],["2002-10-02",2.5468,2.5615,2.4425,2.444,770478.0],["2002-10-03",2.4454,2.513,2.444,2.4689,740059.0],["2002-10-04",2.4689,2.4689,2.3719,2.3793,973828.0],["2002-10-07",2.3661,2.3837,2.2779,2.2794,772562.0],["2002-10-08",2.2647,2.2926,2.1368,2.2588,1407613.0],["2002-10-09",2.25,2.25,2.1603,2.2044,829650.0],["2002-10-10",2.2015,2.2354,2.1985,2.2354,1085504.0],["2002-10-11",2.2649,2.3018,2.2354,2.29,1271352.0],["2002-10-14",2.2811,2.2988,2.2575,2.2752,886321.0],["2002-10-15",2.2944,2.3239,2.2811,2.3239,1253434.0],["2002-10-16",2.287,2.287,2.1557,2.2029,2466447.0],["2002-10-17",2.2354,2.287,2.2354,2.287,603382.0],["2002-10-18",2.2575,2.3047,2.2354,2.2723,880070.0],["2002-10-21",2.2841,2.3047,2.231,2.2944,578380.0],["2002-10-22",2.2797,2.2826,2.2369,2.2428,522542.0],["2002-10-23",2.2236,2.287,2.1985,2.2575,1568459.0],["2002-10-24",2.2723,2.2738,2.1985,2.2029,1046750.0],["2002-10-25",2.2324,2.2354,2.1985,2.2339,845901.0],["2002-10-28",2.2339,2.259,2.2029,2.2044,922991.0],["2002-10-29",2.2133,2.2546,2.1985,2.2398,1576376.0],["2002-10-30",2.2443,2.3047,2.2428,2.2915,1853065.0],["2002-10-31",2.3284,2.352,2.3062,2.3166,1203013.0],["2002-11-01",2.318,2.5423,2.2797,2.5172,1290937.0],["2002-11-04",2.5571,2.5703,2.5157,2.5453,1129674.0],["2002-11-05",2.5821,2.5821,2.5172,2.5275,665053.0],["2002-11-06",2.5305,2.6707,2.5231,2.6633,1231765.0],["2002-11-07",2.5748,2.7371,2.5512,2.7371,2023912.0],["2002-11-08",2.7149,2.8153,2.712,2.774,1395945.0],["2002-11-11",2.774,2.7917,2.6043,2.6146,1429281.0],["2002-11-12",2.6323,2.7312,2.6323,2.6677,692555.0],["2002-11-13",2.6707,2.6825,2.6013,2.6633,770062.0],["2002-11-14",2.678,2.7297,2.6751,2.7149,690055.0],["2002-11-15",2.7149,2.7902,2.7105,2.7902,576296.0],["2002-11-18",2.7902,2.8094,2.7135,2.7813,769645.0],["2002-11-19",2.7813,2.8286,2.7563,2.7695,432951.0],["2002-11-20",2.7695,2.8035,2.7651,2.7813,418367.0],["2002-11-21",2.7858,2.9481,2.7828,2.9407,817149.0],["2002-11-22",2.9436,2.9436,2.8817,2.8831,510458.0],["2002-11-25",2.8831,2.9097,2.8049,2.8197,1244266.0],["2002-11-26",2.8197,2.8448,2.7887,2.802,1190512.0],["2002-11-27",2.8035,2.9732,2.8005,2.951,1309688.0],["2002-11-29",2.9658,2.9658,2.8713,2.8817,173347.0],["2002-12-02",2.8861,2.9894,2.8654,2.9259,720891.0],["2002-12-03",2.9274,2.9274,2.833,2.8758,512541.0],["2002-12-04",2.8625,2.9304,2.83,2.8949,1087587.0],["2002-12-05",2.8949,2.8949,2.8507,2.861,817149.0],["2002-12-06",2.861,2.954,2.861,2.9495,527959.0],["2002-12-09",2.9348,2.9348,2.8595,2.9068,891738.0],["2002-12-10",2.9038,2.9038,2.833,2.892,727558.0],["2002-12-11",2.8846,2.8846,2.7931,2.83,747560.0],["2002-12-12",2.83,2.8507,2.7828,2.833,295440.0],["2002-12-13",2.8226,2.8226,2.7385,2.7444,551294.0],["2002-12-16",2.7459,2.8226,2.7459,2.7931,632551.0],["2002-12-17",2.7961,2.8153,2.7902,2.8108,268355.0],["2002-12-18",2.7887,2.8286,2.7518,2.7666,543377.0],["2002-12-19",2.774,2.83,2.7666,2.83,470454.0],["2002-12-20",2.8846,2.9451,2.8772,2.9451,1107589.0],["2002-12-23",2.9436,3.01,2.9141,3.0027,1107589.0],["2002-12-24",2.9879,2.9938,2.9363,2.951,483789.0],["2002-12-26",2.9731,3.0691,2.9658,3.0646,912990.0],["2002-12-27",3.0543,3.0543,2.9304,2.9304,611299.0],["2002-12-30",2.9304,2.9569,2.8699,2.8772,1156759.0],["2002-12-31",2.8772,2.8772,2.7666,2.7976,1948489.0],["2003-01-02",2.8079,2.8433,2.7297,2.8433,2175174.0],["2003-01-03",2.8536,2.8772,2.8079,2.8772,949659.0],["2003-01-06",2.8581,2.8772,2.8492,2.8625,1100921.0],["2003-01-07",2.8551,2.9141,2.833,2.9068,917990.0],["2003-01-08",2.8772,2.8949,2.833,2.8477,633801.0],["2003-01-09",2.8507,2.9141,2.833,2.8758,522959.0],["2003-01-10",2.8669,2.8861,2.8049,2.8374,620883.0],["2003-01-13",2.8596,2.8596,2.7886,2.7974,569629.0],["2003-01-14",2.7974,2.827,2.7738,2.8122,692555.0],["2003-01-15",2.827,2.827,2.7501,2.7856,365863.0],["2003-01-16",2.7945,2.8256,2.7382,2.7412,640885.0],["2003-01-17",2.7412,2.759,2.716,2.7368,730058.0],["2003-01-21",2.7308,2.7516,2.6672,2.6672,419200.0],["2003-01-22",2.6716,2.679,2.5976,2.6139,605465.0],["2003-01-23",2.6124,2.6642,2.6124,2.6554,374613.0],["2003-01-24",2.6405,2.6405,2.5606,2.5769,403782.0],["2003-01-27",2.5695,2.5799,2.5162,2.5562,395032.0],["2003-01-28",2.5606,2.6361,2.5399,2.6109,451703.0],["2003-01-29",2.568,2.6494,2.5355,2.6494,476288.0],["2003-01-30",2.6494,2.6642,2.5621,2.5739,995913.0],["2003-01-31",2.5695,2.6109,2.5517,2.5739,411700.0],["2003-02-03",2.5725,2.5739,2.5177,2.5414,670887.0],["2003-02-04",2.5414,2.5547,2.5162,2.5458,692139.0],["2003-02-05",2.5754,2.6021,2.5355,2.5621,668804.0],["2003-02-06",2.5621,2.5947,2.5192,2.5621,817982.0],["2003-02-07",2.5621,2.568,2.5044,2.5251,840484.0],["2003-02-10",2.5251,2.5266,2.4792,2.4925,414617.0],["2003-02-11",2.5073,2.5236,2.4792,2.4999,727558.0],["2003-02-12",2.4866,2.5029,2.4792,2.4911,371696.0],["2003-02-13",2.4911,2.4985,2.4378,2.4911,575879.0],["2003-02-14",2.4837,2.4999,2.4467,2.4807,473788.0],["2003-02-18",2.4718,2.5429,2.4718,2.5414,214601.0],["2003-02-19",2.5473,2.571,2.46,2.4792,384614.0],["2003-02-20",2.4866,2.494,2.4378,2.4452,412116.0],["2003-02-21",2.4555,2.5073,2.4289,2.4866,302108.0],["2003-02-24",2.4644,2.4644,2.3726,2.383,263354.0],["2003-02-25",2.346,2.4615,2.346,2.4452,563795.0],["2003-02-26",2.4378,2.494,2.3712,2.3815,422534.0],["2003-02-27",2.383,2.3948,2.3504,2.3726,930074.0],["2003-02-28",2.383,2.4141,2.3667,2.3993,493373.0],["2003-03-03",2.4096,2.4526,2.3889,2.4363,542960.0],["2003-03-04",2.4422,2.4422,2.3682,2.3771,598381.0],["2003-03-05",2.383,2.4037,2.3208,2.346,802148.0],["2003-03-06",2.343,2.4141,2.3401,2.386,692139.0],["2003-03-07",2.3741,2.494,2.3741,2.4481,605882.0],["2003-03-10",2.4333,2.457,2.38,2.38,720058.0],["2003-03-11",2.3845,2.4422,2.3697,2.3697,575046.0],["2003-03-12",2.3682,2.383,2.3534,2.3682,476705.0],["2003-03-13",2.3697,2.4052,2.3312,2.3771,684638.0],["2003-03-14",2.3771,2.3978,2.3401,2.3682,457120.0],["2003-03-17",2.3682,2.5414,2.3682,2.5414,1118840.0],["2003-03-18",2.5414,2.5532,2.4866,2.5473,635884.0],["2003-03-19",2.5532,2.5695,2.5162,2.5488,540043.0],["2003-03-20",2.534,2.5902,2.5162,2.5725,514625.0],["2003-03-21",2.5873,2.6983,2.5873,2.6909,440452.0],["2003-03-24",2.6642,2.6672,2.6021,2.6183,676304.0],["2003-03-25",2.6035,2.6568,2.5828,2.6198,715891.0],["2003-03-26",2.605,2.6154,2.568,2.568,518375.0],["2003-03-27",2.568,2.5754,2.5236,2.5473,544210.0],["2003-03-28",2.5621,2.5725,2.5236,2.5547,718391.0],["2003-03-31",2.5547,2.5858,2.5162,2.5488,895072.0],["2003-04-01",2.5473,2.5517,2.5088,2.5221,1322189.0],["2003-04-02",2.5236,2.534,2.5073,2.5207,1328440.0],["2003-04-03",2.5281,2.5281,2.4363,2.457,1133424.0],["2003-04-04",2.457,2.497,2.3519,2.3638,1383444.0],["2003-04-07",2.383,2.4437,2.3386,2.3578,1427198.0],["2003-04-08",2.3578,2.3682,2.2972,2.3134,2018495.0],["2003-04-09",2.3238,2.3682,2.3001,2.3031,1744723.0],["2003-04-10",2.3031,2.3208,2.2912,2.2942,1351775.0],["2003-04-11",2.3165,2.3284,2.2883,2.3031,1323023.0],["2003-04-14",2.3031,2.318,2.2957,2.3016,878404.0],["2003-04-15",2.3016,2.3284,2.2838,2.3031,1068002.0],["2003-04-16",2.318,2.318,2.2511,2.2719,1043417.0],["2003-04-17",2.2942,2.2942,2.2511,2.263,1295937.0],["2003-04-21",2.2585,2.3239,2.2526,2.3031,1408029.0],["2003-04-22",2.3001,2.3685,2.2883,2.3507,1545540.0],["2003-04-23",2.3581,2.3923,2.3477,2.3655,591714.0],["2003-04-24",2.3551,2.3923,2.3492,2.37,796314.0],["2003-04-25",2.3789,2.3923,2.3492,2.367,843401.0],["2003-04-28",2.3685,2.4517,2.3685,2.4517,829233.0],["2003-04-29",2.4368,2.4651,2.4279,2.4443,955910.0],["2003-04-30",2.4443,2.5022,2.422,2.4591,1295104.0],["2003-05-01",2.471,2.477,2.3997,2.4591,800897.0],["2003-05-02",2.4591,2.581,2.4591,2.581,1090921.0],["2003-05-05",2.6553,2.6553,2.5691,2.6241,2024745.0],["2003-05-06",2.6241,2.6449,2.5958,2.63,718391.0],["2003-05-07",2.6241,2.6404,2.5943,2.6166,547127.0],["2003-05-08",2.6151,2.6226,2.5721,2.5929,694222.0],["2003-05-09",2.6033,2.6894,2.5929,2.6582,658803.0],["2003-05-12",2.6597,2.7088,2.6493,2.6731,777562.0],["2003-05-13",2.6657,2.7117,2.6523,2.6776,480038.0],["2003-05-14",2.6894,2.6894,2.6686,2.6746,397949.0],["2003-05-15",2.6924,2.734,2.679,2.7028,565045.0],["2003-05-16",2.685,2.731,2.6553,2.6835,942575.0],["2003-05-19",2.6746,2.685,2.6151,2.6196,811315.0],["2003-05-20",2.627,2.6672,2.6196,2.6374,457120.0],["2003-05-21",2.6226,2.6315,2.6003,2.6092,856319.0],["2003-05-22",2.5349,2.5631,2.5126,2.5126,2313518.0],["2003-05-23",2.5126,2.5171,2.4695,2.4978,1073003.0],["2003-05-27",2.4963,2.5171,2.4591,2.4963,1583460.0],["2003-05-28",2.4963,2.5126,2.4829,2.4948,1175511.0],["2003-05-29",2.4948,2.5364,2.4933,2.526,1103422.0],["2003-05-30",2.5498,2.578,2.5334,2.5706,734225.0],["2003-06-02",2.5706,2.6122,2.5631,2.6003,1466367.0],["2003-06-03",2.5854,2.5884,2.5438,2.5869,1064252.0],["2003-06-04",2.5869,2.6508,2.5706,2.6315,569629.0],["2003-06-05",2.6374,2.682,2.6226,2.6672,790480.0],["2003-06-06",2.7117,2.7414,2.682,2.6894,1087587.0],["2003-06-09",2.6746,2.6746,2.6449,2.6449,999663.0],["2003-06-10",2.6449,2.6672,2.6419,2.6657,1004664.0],["2003-06-11",2.6612,2.6835,2.6449,2.679,754644.0],["2003-06-12",2.679,2.6865,2.6315,2.6538,642135.0],["2003-06-13",2.6686,2.6686,2.63,2.6374,535876.0],["2003-06-16",2.6568,2.7162,2.6464,2.7028,584630.0],["2003-06-17",2.6969,2.7266,2.6894,2.7206,933408.0],["2003-06-18",2.7206,2.74,2.6776,2.74,704640.0],["2003-06-19",2.74,2.9123,2.74,2.8529,2323519.0],["2003-06-20",2.8544,2.8767,2.8098,2.8707,1349275.0],["2003-06-23",2.8707,2.8707,2.7935,2.8247,1036750.0],["2003-06-24",2.8247,2.8336,2.7355,2.7578,840901.0],["2003-06-25",2.7727,2.8068,2.7266,2.7608,681305.0],["2003-06-26",2.7741,2.7994,2.7667,2.7667,903406.0],["2003-06-27",2.786,2.7935,2.7429,2.7831,669220.0],["2003-06-30",2.7845,2.7935,2.7474,2.7504,1141341.0],["2003-07-01",2.7504,2.7786,2.682,2.7652,826733.0],["2003-07-02",2.7652,2.7816,2.7548,2.7756,801314.0],["2003-07-03",2.7667,2.8157,2.7622,2.7712,747560.0],["2003-07-07",2.7771,2.8573,2.7756,2.8455,1036333.0],["2003-07-08",2.838,2.9034,2.8351,2.8826,884654.0],["2003-07-09",2.8826,3.0461,2.8618,3.0416,2497283.0],["2003-07-10",3.0639,3.2244,3.003,3.0579,3290680.0],["2003-07-11",3.0609,3.2785,3.0594,3.2383,3102332.0],["2003-07-14",3.3083,3.3828,3.2934,3.3381,3639041.0],["2003-07-15",3.3307,3.3381,3.2204,3.2263,1297187.0],["2003-07-16",3.2368,3.2561,3.1667,3.1891,715891.0],["2003-07-17",3.2114,3.2114,3.1578,3.204,662136.0],["2003-07-18",3.207,3.2785,3.1488,3.2681,906739.0],["2003-07-21",3.2681,3.2681,3.1682,3.2174,960494.0],["2003-07-22",3.2099,3.2293,3.1563,3.2055,590464.0],["2003-07-23",3.2427,3.2427,3.1757,3.2338,469621.0],["2003-07-24",3.271,3.3351,3.2323,3.2845,730892.0],["2003-07-25",3.3307,3.3456,3.2353,3.2621,774645.0],["2003-07-28",3.2934,3.4201,3.2859,3.4111,1281769.0],["2003-07-29",3.435,3.4499,3.3217,3.353,825899.0],["2003-07-30",3.3605,3.3754,3.2934,3.3575,1001747.0],["2003-07-31",3.3679,3.4335,3.3307,3.3813,670054.0],["2003-08-01",3.3754,3.3768,3.2874,3.3292,482539.0],["2003-08-04",3.3307,3.3411,3.2517,3.3053,807565.0],["2003-08-05",3.3157,3.3187,3.2427,3.2517,1596794.0],["2003-08-06",3.2517,3.3962,3.2219,3.3947,1369693.0],["2003-08-07",3.3873,3.3962,3.271,3.3724,1004664.0],["2003-08-08",3.3649,3.4439,3.3545,3.4186,1538040.0],["2003-08-11",3.4335,3.4663,3.3828,3.4663,830483.0],["2003-08-12",3.4663,3.5765,3.4648,3.575,1652216.0],["2003-08-13",3.6123,3.8299,3.6123,3.7524,4505777.0],["2003-08-14",3.7479,3.8016,3.7405,3.8001,2768972.0],["2003-08-15",3.818,3.8373,3.7628,3.7822,393782.0],["2003-08-18",3.7926,3.9044,3.7867,3.7926,2102252.0],["2003-08-19",3.7926,3.8299,3.7837,3.8254,2312685.0],["2003-08-20",3.7807,3.8478,3.7807,3.8254,906323.0],["2003-08-21",3.8269,3.9014,3.8165,3.8299,1768058.0],["2003-08-22",3.8299,3.9103,3.8209,3.8761,2006827.0],["2003-08-25",3.8686,3.8954,3.8478,3.8746,817565.0],["2003-08-26",3.8716,3.8791,3.7628,3.8761,976745.0],["2003-08-27",3.8761,3.882,3.8314,3.8746,975078.0],["2003-08-28",3.8746,3.9044,3.8269,3.8895,584213.0],["2003-08-29",3.882,3.9297,3.8671,3.9223,417117.0],["2003-09-02",3.9178,3.9774,3.894,3.9774,737976.0],["2003-09-03",3.9893,4.122,3.9714,4.1145,3650709.0],["2003-09-04",4.1518,4.3604,4.0698,4.3216,6152576.0],["2003-09-05",4.3515,4.4334,4.2322,4.2442,2600208.0],["2003-09-08",4.2039,4.2486,4.1726,4.2173,2337270.0],["2003-09-09",4.2233,4.2233,4.0802,4.0922,2022245.0],["2003-09-10",4.0087,4.0162,3.8016,3.9327,3391105.0],["2003-09-11",3.9342,4.0296,3.9342,3.9491,2551037.0],["2003-09-12",3.9565,4.0191,3.9357,3.9864,907989.0],["2003-09-15",4.0013,4.0206,3.9565,3.9744,540877.0],["2003-09-16",3.9744,4.0236,3.9744,3.9938,857985.0],["2003-09-17",4.0013,4.0072,3.9372,3.9521,683388.0],["2003-09-18",3.9521,4.0221,3.9521,4.0162,478788.0],["2003-09-19",4.0162,4.0162,3.9744,4.0132,820066.0],["2003-09-22",3.9938,3.9983,3.9491,3.9878,963410.0],["2003-09-23",3.9863,4.0251,3.9863,4.0221,1378860.0],["2003-09-24",4.0087,4.0504,3.9938,4.0087,1277186.0],["2003-09-25",4.0013,4.0147,3.9416,3.9506,793814.0],["2003-09-26",3.9282,3.9297,3.8746,3.8835,1352608.0],["2003-09-29",3.8597,3.9029,3.8507,3.891,664220.0],["2003-09-30",3.8895,3.8895,3.8522,3.8522,918407.0],["2003-10-01",3.8448,3.9312,3.8358,3.8969,862986.0],["2003-10-02",3.9044,3.9938,3.9044,3.9864,803398.0],["2003-10-03",4.0013,4.0519,4.0013,4.0445,824649.0],["2003-10-06",4.037,4.0489,4.0087,4.046,723391.0],["2003-10-07",4.046,4.0519,4.0206,4.046,1071336.0],["2003-10-08",4.046,4.0519,3.9998,4.0176,647135.0],["2003-10-09",4.0325,4.0534,3.9774,4.0057,908823.0],["2003-10-10",3.9878,4.0027,3.8146,3.8728,1791393.0],["2003-10-13",3.9281,3.9579,3.9266,3.9579,556295.0],["2003-10-14",3.9579,3.9594,3.8683,3.9086,911740.0],["2003-10-15",3.943,3.952,3.828,3.8295,1040083.0],["2003-10-16",3.8295,3.8295,3.5621,3.6816,4634954.0],["2003-10-17",3.719,3.719,3.6279,3.6562,2171840.0],["2003-10-20",3.6712,3.7727,3.6712,3.719,1325106.0],["2003-10-21",3.7205,3.7563,3.6995,3.7399,572963.0],["2003-10-22",3.719,3.7458,3.6667,3.6682,630467.0],["2003-10-23",3.6682,3.7668,3.6682,3.713,782979.0],["2003-10-24",3.7055,3.71,3.5905,3.6323,558795.0],["2003-10-27",3.6249,3.7429,3.6249,3.7384,525459.0],["2003-10-28",3.7339,3.8086,3.7309,3.7981,718808.0],["2003-10-29",3.7936,3.8056,3.7653,3.7862,462537.0],["2003-10-30",3.7862,3.8384,3.7817,3.8265,473371.0],["2003-10-31",3.8265,3.8459,3.7787,3.8011,824233.0],["2003-11-03",3.831,3.8519,3.8041,3.8519,948826.0],["2003-11-04",3.8459,3.8758,3.8175,3.8698,1139675.0],["2003-11-05",3.8653,3.8982,3.8146,3.8384,1911403.0],["2003-11-06",3.825,3.9744,3.7936,3.9744,979245.0],["2003-11-07",3.9968,3.9968,3.9191,3.9281,1310105.0],["2003-11-10",3.943,3.952,3.9057,3.9206,679638.0],["2003-11-11",3.8982,3.9325,3.8086,3.8175,540877.0],["2003-11-12",3.8235,3.8952,3.8145,3.8952,473788.0],["2003-11-13",3.8833,3.8833,3.8325,3.8564,405866.0],["2003-11-14",3.8683,3.8892,3.7697,3.7697,586297.0],["2003-11-17",3.7503,3.7503,3.5353,3.5845,1167593.0],["2003-11-18",3.5845,3.6398,3.5517,3.5591,771312.0],["2003-11-19",3.5487,3.6264,3.4934,3.6204,1070919.0],["2003-11-20",3.6054,3.6503,3.592,3.6054,857152.0],["2003-11-21",3.6383,3.6667,3.6174,3.6637,725058.0],["2003-11-24",3.6936,3.7727,3.6861,3.7712,878820.0],["2003-11-25",3.7712,3.8459,3.7682,3.8399,861736.0],["2003-11-26",3.8534,3.8788,3.822,3.8743,1107589.0],["2003-11-28",3.8758,3.8907,3.8713,3.8758,379614.0],["2003-12-01",3.9131,4.046,3.8967,4.0281,1739306.0],["2003-12-02",4.0326,4.0326,3.949,3.949,1687218.0],["2003-12-03",3.9505,3.9818,3.9206,3.9296,995913.0],["2003-12-04",3.9206,3.9773,3.9206,3.9639,511291.0],["2003-12-05",3.94,3.9564,3.8833,3.8922,593798.0],["2003-12-08",3.8937,4.0699,3.8937,4.058,1614713.0],["2003-12-09",4.058,4.2716,4.058,4.182,3251093.0],["2003-12-10",4.182,4.2103,4.1551,4.1625,2074749.0],["2003-12-11",4.167,4.4807,4.167,4.4807,2626877.0],["2003-12-12",4.5105,4.7809,4.5091,4.6838,3953233.0],["2003-12-15",4.7794,4.7794,4.5105,4.5852,3091497.0],["2003-12-16",4.5778,4.6315,4.5315,4.5778,2123503.0],["2003-12-17",4.5703,4.645,4.5165,4.639,1659716.0],["2003-12-18",4.639,4.7585,4.6121,4.7346,1488869.0],["2003-12-19",4.7869,4.8152,4.7047,4.742,1788060.0],["2003-12-22",4.7122,4.7555,4.6226,4.6226,1842231.0],["2003-12-23",4.5927,4.6494,4.5703,4.6076,1563458.0],["2003-12-24",4.6091,4.633,4.5942,4.6091,445452.0],["2003-12-26",4.6226,4.648,4.6151,4.6226,402116.0],["2003-12-29",4.63,4.7271,4.6166,4.6375,1138841.0],["2003-12-30",4.645,4.7435,4.645,4.7435,838817.0],["2003-12-31",4.7435,4.7645,4.6002,4.6061,1545124.0],["2004-01-02",4.6151,4.7002,4.5792,4.6091,466704.0],["2004-01-05",4.639,4.6674,4.639,4.645,993830.0],["2004-01-06",4.639,4.8048,4.639,4.7286,1707220.0],["2004-01-07",4.742,4.7869,4.7196,4.7869,779646.0],["2004-01-08",4.7824,4.7824,4.7077,4.748,1026332.0],["2004-01-09",4.7331,4.7495,4.6196,4.6196,985079.0],["2004-01-12",4.63,4.7002,4.6121,4.6913,940492.0],["2004-01-13",4.6913,4.8813,4.6763,4.8813,2411860.0],["2004-01-14",4.9337,4.998,4.8753,4.9861,1569292.0],["2004-01-15",5.0235,5.0624,4.9472,4.998,992579.0],["2004-01-16",5.013,5.0878,5.013,5.0609,1037583.0],["2004-01-20",5.0594,5.0758,4.9711,4.9711,1522622.0],["2004-01-21",4.9337,5.0564,4.9337,5.0055,803398.0],["2004-01-22",5.0878,5.3422,5.0878,5.3063,4151165.0],["2004-01-23",5.2973,5.3033,5.1417,5.1851,956743.0],["2004-01-26",5.2,5.2075,5.1252,5.1537,1164677.0],["2004-01-27",5.1522,5.1626,5.0968,5.1312,668804.0],["2004-01-28",5.1776,5.1776,4.9008,4.9008,771728.0],["2004-01-29",4.9232,4.9681,4.82,4.8798,758811.0],["2004-01-30",4.8559,4.9053,4.8035,4.8035,863402.0],["2004-02-02",4.82,4.8469,4.7017,4.793,1166760.0],["2004-02-03",4.7885,4.79,4.7167,4.7362,657136.0],["2004-02-04",4.7362,4.7362,4.609,4.6105,1000913.0],["2004-02-05",4.6254,4.6359,4.573,4.6329,802564.0],["2004-02-06",4.6479,4.802,4.6239,4.7661,471288.0],["2004-02-09",4.7811,4.7811,4.6793,4.7137,395032.0],["2004-02-10",4.7287,4.7781,4.6718,4.7661,503790.0],["2004-02-11",4.7736,4.9217,4.7646,4.8828,640885.0],["2004-02-12",4.8753,4.9666,4.8708,4.9337,592964.0],["2004-02-13",4.9531,4.9606,4.8155,4.8155,773812.0],["2004-02-17",4.8454,5.0175,4.8439,4.9531,577130.0],["2004-02-18",4.9382,4.9457,4.7691,4.8185,669637.0],["2004-02-19",4.8484,4.8559,4.6613,4.6643,809648.0],["2004-02-20",4.6793,4.6793,4.5416,4.6194,906323.0],["2004-02-23",4.6374,4.6374,4.4279,4.4294,823816.0],["2004-02-24",4.4294,4.4459,4.3755,4.3845,920490.0],["2004-02-25",4.3845,4.392,4.19,4.2498,2304351.0],["2004-02-26",4.2872,4.386,4.2872,4.3606,2060582.0],["2004-02-27",4.3411,4.383,4.3366,4.3546,1745556.0],["2004-03-01",4.3546,4.5042,4.3411,4.4354,1474285.0],["2004-03-02",4.4354,4.4518,4.3306,4.3516,1184261.0],["2004-03-03",4.3471,4.38,4.2618,4.365,701306.0],["2004-03-04",4.4099,4.4099,4.3022,4.3216,670470.0],["2004-03-05",4.2842,4.3995,4.2842,4.3875,632134.0],["2004-03-08",4.377,4.404,4.2034,4.2049,1213430.0],["2004-03-09",4.2049,4.2049,4.1421,4.1825,1165510.0],["2004-03-10",4.175,4.1825,3.9745,4.0209,1351775.0],["2004-03-11",3.9835,4.0448,3.961,3.9954,1265101.0],["2004-03-12",3.9999,4.0703,3.967,4.0493,672971.0],["2004-03-15",4.0478,4.0493,3.9401,3.9805,843818.0],["2004-03-16",4.0254,4.0448,3.976,4.0134,743393.0],["2004-03-17",4.0149,4.1256,4.0149,4.0957,817982.0],["2004-03-18",4.0852,4.1915,4.0747,4.1915,1297604.0],["2004-03-19",4.1915,4.1915,4.1077,4.1092,850901.0],["2004-03-22",4.1092,4.1166,3.9865,4.0104,710890.0],["2004-03-23",4.0119,4.0119,3.9386,3.9386,1409696.0],["2004-03-24",3.9401,4.0014,3.9101,3.9431,736309.0],["2004-03-25",3.9655,4.0568,3.9655,4.0508,577546.0],["2004-03-26",4.0403,4.1421,4.0358,4.0882,534209.0],["2004-03-29",4.1151,4.1855,4.0957,4.16,662970.0],["2004-03-30",4.1466,4.196,4.1092,4.196,488372.0],["2004-03-31",4.184,4.1855,4.0972,4.16,571712.0],["2004-04-01",4.1481,4.3022,4.1481,4.3022,1049251.0],["2004-04-02",4.3695,4.4084,4.3172,4.4055,887154.0],["2004-04-05",4.4069,4.4069,4.2753,4.3067,1640548.0],["2004-04-06",4.3127,4.3246,4.2229,4.2349,1029666.0],["2004-04-07",4.2199,4.2364,4.1421,4.1526,931325.0],["2004-04-08",4.16,4.19,4.1002,4.1211,1439282.0],["2004-04-12",4.1211,4.1556,4.1151,4.1301,1005080.0],["2004-04-13",4.1541,4.1541,4.0806,4.0806,915073.0],["2004-04-14",4.0866,4.2021,4.0521,4.1601,978828.0],["2004-04-15",4.1601,4.2621,4.1601,4.2456,1286353.0],["2004-04-16",4.2456,4.9369,4.2426,4.9369,4895808.0],["2004-04-19",4.9249,5.0524,4.844,4.9474,3291097.0],["2004-04-20",4.9339,4.9504,4.7285,4.754,1981409.0],["2004-04-21",4.742,4.7945,4.706,4.766,1208013.0],["2004-04-22",4.766,5.0494,4.766,4.9549,2068499.0],["2004-04-23",4.9549,4.9564,4.8725,4.9489,1140091.0],["2004-04-26",4.9339,4.9879,4.8095,4.8665,1558458.0],["2004-04-27",4.8664,4.9264,4.8335,4.9069,1105922.0],["2004-04-28",4.8919,4.8934,4.6865,4.6985,1330106.0],["2004-04-29",4.694,4.7435,4.595,4.6025,872570.0],["2004-04-30",4.622,4.646,4.5185,4.5425,1182595.0],["2004-05-03",4.535,4.634,4.523,4.5995,1625963.0],["2004-05-04",4.6145,4.766,4.6145,4.7255,927574.0],["2004-05-05",4.7255,4.751,4.6805,4.6895,961327.0],["2004-05-06",4.6775,4.6775,4.5365,4.568,1438032.0],["2004-05-07",4.568,4.5815,4.3791,4.3791,1203013.0],["2004-05-10",4.3461,4.3506,4.1946,4.2606,1341357.0],["2004-05-11",4.2906,4.3401,4.2591,4.3206,863402.0],["2004-05-12",4.2981,4.3101,4.1916,4.2921,1380527.0],["2004-05-13",4.2936,4.2936,4.2021,4.2426,1099255.0],["2004-05-14",4.2606,4.2621,4.1811,4.1991,712557.0],["2004-05-17",4.1691,4.1691,4.0491,4.0566,1933071.0],["2004-05-18",4.1226,4.1346,4.0731,4.0941,1568876.0],["2004-05-19",4.1001,4.1451,4.0611,4.0686,1528456.0],["2004-05-20",4.0761,4.0791,4.0086,4.0476,837567.0],["2004-05-21",4.0581,4.1286,4.0296,4.0581,650052.0],["2004-05-24",4.0881,4.1016,4.0521,4.0716,719224.0],["2004-05-25",4.0716,4.0866,4.0446,4.0821,1503454.0],["2004-05-26",4.0866,4.2081,4.0776,4.2081,1320939.0],["2004-05-27",4.2381,4.3281,4.2276,4.3206,2699799.0],["2004-05-28",4.2951,4.3371,4.2756,4.2906,1670134.0],["2004-06-01",4.2666,4.3086,4.2321,4.3041,775895.0],["2004-06-02",4.3056,4.3161,4.2726,4.2981,884654.0],["2004-06-03",4.2666,4.2996,4.2081,4.2171,1028416.0],["2004-06-04",4.2516,4.3311,4.2276,4.2771,604215.0],["2004-06-07",4.2921,4.4165,4.2906,4.4135,741726.0],["2004-06-08",4.4031,4.4031,4.3266,4.3881,817149.0],["2004-06-09",4.3896,4.3896,4.2891,4.3206,718808.0],["2004-06-10",4.3131,4.3356,4.2696,4.2966,926741.0],["2004-06-14",4.2891,4.3701,4.2561,4.3131,1395945.0],["2004-06-15",4.3281,4.4225,4.3281,4.3956,1605545.0],["2004-06-16",4.409,4.4465,4.3581,4.4255,837150.0],["2004-06-17",4.433,4.6115,4.3866,4.5905,1976408.0],["2004-06-18",4.5605,4.601,4.559,4.589,1358859.0],["2004-06-21",4.577,4.7135,4.568,4.7015,1309688.0],["2004-06-22",4.6715,4.751,4.649,4.7225,1453866.0],["2004-06-23",4.7225,4.8185,4.709,4.8155,820899.0],["2004-06-24",4.82,4.82,4.7195,4.7195,751310.0],["2004-06-25",4.742,4.7825,4.694,4.7165,1128424.0],["2004-06-28",4.7225,4.739,4.6745,4.7225,588797.0],["2004-06-29",4.7105,4.7495,4.691,4.712,900072.0],["2004-06-30",4.7165,4.778,4.6985,4.7675,740893.0],["2004-07-01",4.7975,4.8125,4.679,4.679,806731.0],["2004-07-02",4.679,4.679,4.607,4.607,659636.0],["2004-07-06",4.5845,4.604,4.499,4.535,1300521.0],["2004-07-07",4.544,4.5935,4.544,4.574,1048417.0],["2004-07-08",4.5665,4.613,4.4615,4.4735,802981.0],["2004-07-09",4.499,4.571,4.436,4.562,974661.0],["2004-07-12",4.562,4.5845,4.472,4.514,785480.0],["2004-07-13",4.5381,4.5771,4.523,4.5366,399615.0],["2004-07-14",4.5366,4.8626,4.508,4.8596,2468531.0],["2004-07-15",4.8596,4.9002,4.789,4.8146,1723055.0],["2004-07-16",4.8236,4.8356,4.7635,4.7785,1312605.0],["2004-07-19",4.7785,4.8506,4.7349,4.801,1200096.0],["2004-07-20",4.801,4.8086,4.7785,4.801,855902.0],["2004-07-21",4.801,4.8687,4.6448,4.6448,1229265.0],["2004-07-22",4.6282,4.6478,4.4359,4.5456,1955156.0],["2004-07-23",4.5516,4.5832,4.5035,4.5306,645885.0],["2004-07-26",4.5531,4.5967,4.517,4.5381,1498037.0],["2004-07-27",4.5456,4.5816,4.502,4.5786,590047.0],["2004-07-28",4.5681,4.5967,4.475,4.5862,775062.0],["2004-07-29",4.5892,4.5967,4.4584,4.5516,1636381.0],["2004-07-30",4.5531,4.5531,4.478,4.5185,1764308.0],["2004-08-02",4.508,4.5291,4.4103,4.4689,1426364.0],["2004-08-03",4.4689,4.4689,4.3187,4.3277,1474701.0],["2004-08-04",4.3277,4.5681,4.2661,4.478,2543954.0],["2004-08-05",4.4795,4.5636,4.233,4.2375,2463947.0],["2004-08-06",4.2225,4.2225,3.9986,4.0091,2554788.0],["2004-08-09",4.0001,4.0076,3.8979,3.9205,2448529.0],["2004-08-10",3.925,4.0001,3.8889,3.9701,1649715.0],["2004-08-11",3.9445,4.0061,3.91,3.9445,1737639.0],["2004-08-12",3.9145,3.9445,3.7927,3.8288,1704720.0],["2004-08-13",3.8393,3.9069,3.7897,3.8093,860069.0],["2004-08-16",3.8168,3.952,3.8168,3.919,838400.0],["2004-08-17",3.928,4.0046,3.9205,3.943,1855982.0],["2004-08-18",3.916,3.9836,3.916,3.9791,899239.0],["2004-08-19",3.949,3.955,3.8844,3.91,808398.0],["2004-08-20",3.91,4.0798,3.91,4.0692,1271352.0],["2004-08-23",4.0512,4.0602,3.9866,4.0001,891738.0],["2004-08-24",4.0347,4.0948,4.0076,4.0918,980078.0],["2004-08-25",4.0828,4.1293,4.0422,4.1218,1134674.0],["2004-08-26",4.1323,4.1744,4.1323,4.1624,881737.0],["2004-08-27",4.1323,4.197,4.1098,4.194,603382.0],["2004-08-30",4.1925,4.2015,4.0963,4.1173,632967.0],["2004-08-31",4.1293,4.1699,4.0978,4.1699,922991.0],["2004-09-01",4.1684,4.215,4.1323,4.1699,684221.0],["2004-09-02",4.1699,4.242,4.1699,4.2075,1049251.0],["2004-09-03",4.2135,4.2601,4.1143,4.218,668804.0],["2004-09-07",4.2375,4.2901,4.1985,4.2345,749643.0],["2004-09-08",4.2345,4.2466,4.1549,4.197,1053001.0],["2004-09-09",4.221,4.3938,4.221,4.3307,1299271.0],["2004-09-10",4.3277,4.3638,4.3067,4.3577,584213.0],["2004-09-13",4.3578,4.3713,4.2736,4.3067,976328.0],["2004-09-14",4.3067,4.3412,4.2766,4.3397,707973.0],["2004-09-15",4.3382,4.4629,4.3202,4.4299,1163010.0],["2004-09-16",4.4299,4.499,4.4284,4.4945,543377.0],["2004-09-17",4.5381,4.6312,4.5155,4.5741,1319689.0],["2004-09-20",4.5741,4.5952,4.5516,4.5621,938408.0],["2004-09-21",4.5621,4.6162,4.5561,4.5832,742143.0],["2004-09-22",4.5531,4.5681,4.493,4.5396,1080086.0],["2004-09-23",4.5471,4.5516,4.472,4.4765,529209.0],["2004-09-24",4.508,4.6117,4.508,4.5967,1045084.0],["2004-09-27",4.5907,4.5907,4.493,4.5441,1100088.0],["2004-09-28",4.5681,4.7319,4.5681,4.7034,2147255.0],["2004-09-29",4.7004,4.7199,4.6433,4.6508,783813.0],["2004-09-30",4.6508,4.7334,4.6282,4.6838,1205513.0],["2004-10-01",4.7034,4.762,4.6989,4.7289,948409.0],["2004-10-04",4.7635,4.8025,4.6703,4.6793,1050917.0],["2004-10-05",4.6808,4.6808,4.6132,4.6763,783396.0],["2004-10-06",4.6898,4.759,4.6613,4.7575,841734.0],["2004-10-07",4.7575,4.7575,4.6057,4.6177,656303.0],["2004-10-08",4.6132,4.6718,4.5441,4.5501,855068.0],["2004-10-11",4.5591,4.5681,4.517,4.5381,470454.0],["2004-10-12",4.5381,4.5501,4.4584,4.5366,535460.0],["2004-10-13",4.5622,4.5622,4.3815,4.3875,780479.0],["2004-10-14",4.4011,4.4703,4.3514,4.4673,972995.0],["2004-10-15",4.4673,4.517,4.4387,4.5034,1034249.0],["2004-10-18",4.5004,4.5305,4.4492,4.4854,752144.0],["2004-10-19",4.4854,4.5607,4.4176,4.4432,490039.0],["2004-10-20",4.4387,4.4869,4.4297,4.4417,717557.0],["2004-10-21",4.4538,4.5697,4.4131,4.5471,1953906.0],["2004-10-22",4.5471,4.6194,4.517,4.5245,851318.0],["2004-10-25",4.5245,4.6886,4.5245,4.6224,924657.0],["2004-10-26",4.6374,4.6841,4.5576,4.6615,614633.0],["2004-10-27",4.6706,4.7398,4.6043,4.7398,613799.0],["2004-10-28",4.7398,4.7519,4.6359,4.6917,922157.0],["2004-10-29",4.6962,4.7157,4.6525,4.6917,443369.0],["2004-11-01",4.6676,4.6676,4.52,4.5561,1141758.0],["2004-11-02",4.5938,4.788,4.5923,4.773,1286770.0],["2004-11-03",4.8181,5.0425,4.7519,5.0425,2650629.0],["2004-11-04",5.0425,5.1042,4.9732,5.0967,1623047.0],["2004-11-05",5.1268,5.2201,5.1208,5.1373,901739.0],["2004-11-08",5.1223,5.1223,5.0349,5.0485,685888.0],["2004-11-09",5.0485,5.1373,5.0425,5.1373,1084253.0],["2004-11-10",5.1494,5.2698,5.1358,5.2563,1502620.0],["2004-11-11",5.2533,5.2623,5.2171,5.2623,631301.0],["2004-11-12",5.2683,5.306,5.181,5.2939,1028832.0],["2004-11-15",5.315,5.315,5.1599,5.2171,1408863.0],["2004-11-16",5.2322,5.4129,5.2247,5.3767,2212260.0],["2004-11-17",5.452,5.452,5.2849,5.3286,1182178.0],["2004-11-18",5.3165,5.3556,5.2774,5.327,1788060.0],["2004-11-19",5.3285,5.3376,5.2111,5.2216,984662.0],["2004-11-22",5.2262,5.2713,5.2171,5.2668,578380.0],["2004-11-23",5.2698,5.3255,5.1885,5.321,782146.0],["2004-11-24",5.327,5.3587,5.3195,5.3572,997163.0],["2004-11-26",5.3421,5.3511,5.318,5.3466,359195.0],["2004-11-29",5.3466,5.3918,5.2427,5.3888,917573.0],["2004-11-30",5.3737,5.3752,5.2969,5.3225,1358859.0],["2004-12-01",5.318,5.3451,5.3075,5.3135,1421780.0],["2004-12-02",5.2247,5.2397,5.1057,5.1644,1963074.0],["2004-12-03",5.1735,5.2382,5.1403,5.175,935908.0],["2004-12-06",5.1795,5.2201,5.1328,5.1434,769645.0],["2004-12-07",5.1524,5.1554,5.0124,5.0124,1044250.0],["2004-12-08",5.0229,5.059,5.0033,5.0274,659219.0],["2004-12-09",5.0274,5.0274,4.913,4.9386,1301771.0],["2004-12-10",4.8994,4.8994,4.7519,4.7669,7114736.0],["2004-12-13",4.779,4.9597,4.6646,4.9597,5156246.0],["2004-12-14",4.9642,4.9838,4.9235,4.9506,1430114.0],["2004-12-15",4.9521,5.0455,4.9521,5.0364,2593541.0],["2004-12-16",5.0515,5.0726,4.9898,5.047,2630210.0],["2004-12-17",5.0289,5.0952,5.0093,5.0109,1653466.0],["2004-12-20",5.0109,5.0214,4.9687,5.0063,912990.0],["2004-12-21",5.0741,5.0801,5.0139,5.0635,847568.0],["2004-12-22",5.0636,5.1087,5.044,5.1057,875070.0],["2004-12-23",5.0907,5.1524,5.0696,5.1238,1239683.0],["2004-12-27",5.1253,5.1298,5.044,5.0741,619216.0],["2004-12-28",5.0741,5.1644,5.0726,5.1629,909239.0],["2004-12-29",5.1629,5.1705,5.1283,5.1539,715057.0],["2004-12-30",5.1343,5.1554,5.1012,5.1373,460037.0],["2004-12-31",5.1223,5.1584,5.0907,5.1313,722975.0],["2005-01-03",5.1313,5.1343,4.922,4.9597,1736806.0],["2005-01-04",5.0214,5.0214,4.8317,4.8317,987996.0],["2005-01-05",4.8242,4.8377,4.6585,4.6766,1825563.0],["2005-01-06",4.6977,4.785,4.6977,4.7474,932575.0],["2005-01-07",4.7624,4.8106,4.6977,4.7398,1519288.0],["2005-01-10",4.7398,4.7504,4.6359,4.6585,1514705.0],["2005-01-11",4.6585,4.6661,4.5772,4.6103,743810.0],["2005-01-12",4.6103,4.6179,4.4821,4.6028,1180511.0],["2005-01-13",4.6058,4.6209,4.5334,4.556,742559.0],["2005-01-14",4.6164,4.6948,4.5711,4.6843,1545957.0],["2005-01-18",4.6858,4.7024,4.6164,4.6767,871320.0],["2005-01-19",4.6466,4.6903,4.5877,4.5998,636718.0],["2005-01-20",4.5696,4.5907,4.5032,4.5379,1467201.0],["2005-01-21",4.55,4.5953,4.5108,4.5319,1031333.0],["2005-01-24",4.5319,4.5319,4.4172,4.4233,1486369.0],["2005-01-25",4.4278,4.4731,4.3448,4.3675,1715137.0],["2005-01-26",4.375,4.4851,4.3328,4.4746,1050501.0],["2005-01-27",4.4761,4.5078,4.3976,4.4625,825483.0],["2005-01-28",4.4399,4.4655,4.3961,4.4535,707140.0],["2005-01-31",4.4912,4.5636,4.4836,4.5636,692972.0],["2005-02-01",4.5862,4.5862,4.5198,4.5259,1213014.0],["2005-02-02",4.5259,4.5349,4.458,4.5213,656719.0],["2005-02-03",4.5244,4.5259,4.381,4.3916,1490119.0],["2005-02-04",4.3916,4.4112,4.2981,4.3222,2195592.0],["2005-02-07",4.3373,4.4052,4.2996,4.3237,1997660.0],["2005-02-08",4.3267,4.3524,4.2981,4.3177,2147672.0],["2005-02-09",4.3297,4.3297,4.2453,4.2966,2048497.0],["2005-02-10",4.3116,4.3524,4.2694,4.3448,1509287.0],["2005-02-11",4.3599,4.4127,4.3056,4.375,704223.0],["2005-02-14",4.3599,4.3871,4.3162,4.3735,769645.0],["2005-02-15",4.381,4.3901,4.2558,4.2996,1363859.0],["2005-02-16",4.3192,4.3192,4.2619,4.2724,1452616.0],["2005-02-17",4.2739,4.3584,4.2694,4.2996,1568876.0],["2005-02-18",4.3071,4.3373,4.2769,4.3071,1398445.0],["2005-02-22",4.3071,4.3237,4.1487,4.1487,2999407.0],["2005-02-23",4.1532,4.1532,4.0914,4.1231,2742719.0],["2005-02-24",4.1291,4.1849,4.0733,4.1668,2522702.0],["2005-02-25",4.2317,4.3509,4.2015,4.3297,1586794.0],["2005-02-28",4.3297,4.375,4.2966,4.3448,3363186.0],["2005-03-01",4.3373,4.4731,4.3373,4.4218,4342847.0],["2005-03-02",4.4278,4.467,4.3343,4.464,5993396.0],["2005-03-03",4.464,4.5832,4.4203,4.4565,11428414.0],["2005-03-04",4.4565,4.458,4.2845,4.3147,6746790.0],["2005-03-07",4.3131,4.3131,4.2332,4.2996,5042903.0],["2005-03-08",4.2845,4.3177,4.2845,4.2996,2018495.0],["2005-03-09",4.2996,4.3086,4.206,4.2226,2775639.0],["2005-03-10",4.2241,4.2724,4.1744,4.2724,3654459.0],["2005-03-11",4.2543,4.2981,4.2317,4.2724,1274269.0],["2005-03-14",4.2649,4.3313,4.2528,4.2754,825899.0],["2005-03-15",4.2845,4.4504,4.2845,4.4353,2688548.0],["2005-03-16",4.4127,4.4429,4.2739,4.2905,1860149.0],["2005-03-17",4.2996,4.3147,4.2543,4.2649,1006747.0],["2005-03-18",4.2724,4.4504,4.2709,4.4067,3475695.0],["2005-03-21",4.3825,4.4082,4.3524,4.3871,2252680.0],["2005-03-22",4.3886,4.4881,4.3856,4.4248,2140171.0],["2005-03-23",4.4052,4.4052,4.3026,4.3147,1660550.0],["2005-03-24",4.3373,4.381,4.3297,4.3297,1575543.0],["2005-03-28",4.3599,4.3825,4.2619,4.2694,2187675.0],["2005-03-29",4.2694,4.2845,4.1185,4.1578,1905986.0],["2005-03-30",4.1759,4.2272,4.1351,4.2272,2354772.0],["2005-03-31",4.2121,4.2619,4.1713,4.2498,1588460.0],["2005-04-01",4.2498,4.3162,4.1955,4.2136,1423031.0],["2005-04-04",4.2136,4.2136,4.022,4.1759,4259507.0],["2005-04-05",4.1668,4.1909,4.1412,4.1698,1755140.0],["2005-04-06",4.1713,4.2392,4.1653,4.1713,1574293.0],["2005-04-07",4.1563,4.2121,4.1321,4.2,1558041.0],["2005-04-08",4.1789,4.1789,4.0884,4.0944,1505120.0],["2005-04-11",4.1004,4.111,4.0461,4.0733,2071416.0],["2005-04-12",4.0733,4.0733,3.9254,4.0205,2853145.0],["2005-04-13",4.022,4.0492,3.8738,3.8783,2182258.0],["2005-04-14",3.8783,3.8829,3.7513,3.7513,2313935.0],["2005-04-15",3.7528,3.7574,3.5986,3.6198,3727382.0],["2005-04-18",3.6289,3.6667,3.5941,3.6394,2443529.0],["2005-04-19",3.6772,3.7029,3.6394,3.6667,2188508.0],["2005-04-20",3.6818,3.6848,3.5986,3.6077,2236846.0],["2005-04-21",3.6591,3.7166,3.6289,3.709,1472618.0],["2005-04-22",3.712,3.7196,3.6077,3.6591,1213430.0],["2005-04-25",3.6818,3.7045,3.6304,3.6606,631301.0],["2005-04-26",3.6606,3.7181,3.6016,3.6561,1419697.0],["2005-04-27",3.641,3.65,3.5669,3.5684,1641381.0],["2005-04-28",3.5835,3.5986,3.5124,3.5124,1047167.0],["2005-04-29",3.5351,3.5533,3.4656,3.5306,1592627.0],["2005-05-02",3.5381,3.6425,3.4882,3.6394,2182675.0],["2005-05-03",3.6394,3.6621,3.5759,3.6394,3898229.0],["2005-05-04",3.9464,4.1626,3.8783,4.1535,6903886.0],["2005-05-05",4.1309,4.1324,3.9313,3.9388,3744050.0],["2005-05-06",3.9585,4.0734,3.9464,4.0613,2634377.0],["2005-05-09",4.0537,4.1218,3.9902,4.0779,1903486.0],["2005-05-10",4.0673,4.1218,4.028,4.0613,1678884.0],["2005-05-11",4.0628,4.1747,4.0598,4.1384,1342607.0],["2005-05-12",4.1384,4.1384,3.9812,4.0069,1459700.0],["2005-05-13",4.022,4.0583,3.9418,3.9933,1702220.0],["2005-05-16",4.0008,4.0689,3.9993,4.0689,811315.0],["2005-05-17",4.0734,4.1293,4.0265,4.1218,910906.0],["2005-05-18",4.1429,4.3199,4.1429,4.2957,1531789.0],["2005-05-19",4.2957,4.3335,4.2745,4.3244,1925571.0],["2005-05-20",4.3289,4.3289,4.2443,4.2594,1006331.0],["2005-05-23",4.2745,4.3622,4.2745,4.3471,965077.0],["2005-05-24",4.3093,4.335,4.2851,4.3138,535043.0],["2005-05-25",4.2866,4.2866,4.1898,4.2246,912990.0],["2005-05-26",4.2715,4.3985,4.2715,4.3607,1460534.0],["2005-05-27",4.3849,4.3985,4.3577,4.3682,746726.0],["2005-05-31",4.3698,4.4408,4.3667,4.3939,2023079.0],["2005-06-01",4.4015,4.4832,4.4,4.4378,1291770.0],["2005-06-02",4.4454,4.5799,4.4151,4.5588,1554291.0],["2005-06-03",4.5648,4.5678,4.4907,4.5194,1056751.0],["2005-06-06",4.5194,4.5497,4.4816,4.5467,958827.0],["2005-06-07",4.5512,4.6601,4.5482,4.589,1870566.0],["2005-06-08",4.5905,4.6268,4.5134,4.5361,1396362.0],["2005-06-09",4.5331,4.6449,4.5073,4.6283,1374693.0],["2005-06-10",5.0275,5.097,4.8838,5.0184,6019648.0],["2005-06-13",5.0199,5.0487,4.9368,4.97,1886818.0],["2005-06-14",4.9549,5.0335,4.9443,5.0214,1510538.0],["2005-06-15",5.0471,5.0486,4.973,5.0003,1163010.0],["2005-06-16",5.0199,5.0487,4.9836,4.9897,2021412.0],["2005-06-17",4.9897,5.0517,4.967,5.0093,1893902.0],["2005-06-20",5.0093,5.035,4.9216,4.9353,1182595.0],["2005-06-21",4.9353,5.0229,4.9353,4.9927,1082587.0],["2005-06-22",5.0048,5.1258,5.0018,5.1137,1845564.0],["2005-06-23",5.1152,5.1152,4.9625,4.9897,1219681.0],["2005-06-24",4.9746,4.9746,4.8521,4.8687,2169340.0],["2005-06-27",4.8687,4.8687,4.7478,4.7977,1755557.0],["2005-06-28",4.8203,4.9307,4.8098,4.9065,1143008.0],["2005-06-29",4.8914,4.9156,4.84,4.8642,967994.0],["2005-06-30",4.8944,4.9383,4.8158,4.843,1053834.0],["2005-07-01",4.8581,4.9322,4.8067,4.8884,1038416.0],["2005-07-05",4.8884,4.9413,4.8128,4.902,1690135.0],["2005-07-06",4.8838,4.8975,4.7856,4.7901,1336774.0],["2005-07-07",4.7478,4.8067,4.7024,4.7931,1313022.0],["2005-07-08",4.8158,4.8763,4.7765,4.8627,1705970.0],["2005-07-11",4.8944,5.0396,4.8944,5.0229,1717637.0],["2005-07-12",5.0396,5.1182,5.026,5.0517,1105088.0],["2005-07-13",5.082,5.3183,5.082,5.2228,2885231.0],["2005-07-14",5.241,5.2562,5.135,5.1744,1381361.0],["2005-07-15",5.1592,5.2698,5.1274,5.2365,1092587.0],["2005-07-18",5.2365,5.2622,5.1941,5.2304,857569.0],["2005-07-19",5.2486,5.3016,5.2304,5.294,1262184.0],["2005-07-20",5.294,5.4016,5.2562,5.3879,1275519.0],["2005-07-21",5.391,5.4531,5.3546,5.3955,1853898.0],["2005-07-22",5.3804,5.4561,5.3789,5.4395,1075503.0],["2005-07-25",5.4379,5.4713,5.344,5.3622,1259267.0],["2005-07-26",5.4001,5.4667,5.3773,5.4349,1117589.0],["2005-07-27",5.6803,5.7409,5.5743,5.5955,3421940.0],["2005-07-28",5.6046,5.6606,5.5818,5.6318,1982242.0],["2005-07-29",5.6212,5.6576,5.5743,5.6121,1315939.0],["2005-08-01",5.6651,5.7424,5.647,5.6848,1887651.0],["2005-08-02",5.7409,5.8272,5.7227,5.7545,2142255.0],["2005-08-03",5.753,5.7772,5.6909,5.6909,1313022.0],["2005-08-04",5.7788,5.8257,5.5515,5.5879,1903069.0],["2005-08-05",5.6197,5.7121,5.6046,5.6667,1685135.0],["2005-08-08",5.6803,5.6924,5.5122,5.5606,1316355.0],["2005-08-09",5.597,5.603,5.5152,5.55,765478.0],["2005-08-10",5.5879,5.6046,5.5076,5.5743,952160.0],["2005-08-11",5.5879,5.6046,5.5515,5.594,863819.0],["2005-08-12",5.5924,5.5955,5.4319,5.5152,1110506.0],["2005-08-15",5.5228,5.5743,5.4395,5.5455,780896.0],["2005-08-16",5.547,5.547,5.3849,5.4152,727975.0],["2005-08-17",5.4001,5.5197,5.3531,5.4773,626300.0],["2005-08-18",5.4395,5.441,5.3395,5.4107,746310.0],["2005-08-19",5.4167,5.4894,5.3849,5.4849,800064.0],["2005-08-22",5.6061,5.6061,5.4455,5.4879,661720.0],["2005-08-23",5.5106,5.5349,5.3849,5.4334,560462.0],["2005-08-24",5.4182,5.5258,5.3531,5.3773,861319.0],["2005-08-25",5.3622,5.4016,5.3092,5.3637,1021748.0],["2005-08-26",5.3698,5.391,5.2486,5.3031,895072.0],["2005-08-29",5.3031,5.491,5.3016,5.491,780062.0],["2005-08-30",5.491,5.5228,5.3895,5.4652,1100505.0],["2005-08-31",5.4531,5.6742,5.4152,5.6697,1401779.0],["2005-09-01",5.6197,5.7606,5.6197,5.7363,1485536.0],["2005-09-02",5.7742,5.8242,5.6985,5.7212,1134257.0],["2005-09-06",5.7485,5.8015,5.6954,5.7575,1042167.0],["2005-09-07",5.7485,5.7742,5.6788,5.7636,1325939.0],["2005-09-08",5.7575,5.8015,5.7409,5.756,1218014.0],["2005-09-09",5.756,5.7682,5.7106,5.7682,859235.0],["2005-09-12",5.7788,6.0681,5.7757,5.953,4347431.0],["2005-09-13",5.9529,6.0181,5.8393,5.8772,2668964.0],["2005-09-14",5.8908,5.8999,5.7954,5.8015,1762224.0],["2005-09-15",5.8484,5.8621,5.7106,5.7863,3237759.0],["2005-09-16",6.059,6.059,5.8621,6.0332,6643031.0],["2005-09-19",6.0499,6.2105,6.0438,6.1362,3576536.0],["2005-09-20",6.1802,6.3241,6.1029,6.1196,2903566.0],["2005-09-21",6.0893,6.1241,5.9711,6.0166,1710137.0],["2005-09-22",6.0181,6.0241,5.8681,5.9484,2034329.0],["2005-09-23",5.9499,6.0196,5.8727,5.9908,1373443.0],["2005-09-26",6.0575,6.059,5.8605,5.9105,1295104.0],["2005-09-27",5.9227,6.006,5.8333,5.9938,1813895.0],["2005-09-28",6.0211,6.0741,5.9651,6.0105,1743056.0],["2005-09-29",6.0196,6.1181,5.9302,6.1181,1355108.0],["2005-09-30",6.1044,6.1877,6.0741,6.1332,1631381.0],["2005-10-03",6.165,6.2105,6.0999,6.1484,1624297.0],["2005-10-04",6.2059,6.3241,6.1347,6.1468,1898485.0],["2005-10-05",6.1468,6.1468,5.8091,5.8166,2022662.0],["2005-10-06",5.8181,5.8197,5.65,5.7424,2245180.0],["2005-10-07",5.8015,5.9105,5.8015,5.8393,1874317.0],["2005-10-10",5.8393,5.8802,5.7712,5.7894,890071.0],["2005-10-11",5.8272,5.8545,5.5576,5.5864,2972321.0],["2005-10-12",5.5545,5.5727,5.3299,5.3876,3540700.0],["2005-10-13",5.3876,5.421,5.2297,5.3906,2199759.0],["2005-10-14",5.471,5.5469,5.295,5.5424,1720138.0],["2005-10-17",5.5545,5.6349,5.5059,5.5515,1368860.0],["2005-10-18",5.5317,5.5317,5.383,5.4255,1730555.0],["2005-10-19",5.4028,5.5409,5.3208,5.5393,1303438.0],["2005-10-20",5.5211,5.6183,5.424,5.4619,1378860.0],["2005-10-21",5.471,5.5272,5.4407,5.465,642551.0],["2005-10-24",5.4862,5.6456,5.4589,5.638,1418864.0],["2005-10-25",5.638,5.6911,5.4468,5.5257,1208013.0],["2005-10-26",5.4877,5.6805,5.4756,5.5591,1243850.0],["2005-10-27",5.5727,5.6456,5.3193,5.3253,1066335.0],["2005-10-28",5.3405,5.5333,5.3405,5.5151,1325523.0],["2005-10-31",5.553,5.8459,5.553,5.7746,2203093.0],["2005-11-01",5.7746,5.8201,5.7306,5.7518,4590367.0],["2005-11-02",5.7594,5.858,5.7063,5.7837,4200336.0],["2005-11-03",5.9415,6.0477,5.8808,5.9946,2235596.0],["2005-11-04",5.9961,6.0326,5.8383,5.9658,1859315.0],["2005-11-07",6.031,6.1084,5.9294,5.9901,2045164.0],["2005-11-08",5.9567,5.9688,5.7928,5.9415,1203846.0],["2005-11-09",6.0584,6.2041,6.0584,6.1297,2185592.0],["2005-11-10",6.1388,6.2116,6.0144,6.1388,1315105.0],["2005-11-11",6.1312,6.1464,6.0295,6.0766,1595544.0],["2005-11-14",6.0705,6.1691,6.0371,6.1691,1296354.0],["2005-11-15",6.1692,6.2147,6.0584,6.0857,1248850.0],["2005-11-16",6.0887,6.1009,5.9961,6.1009,1002580.0],["2005-11-17",6.1084,6.2147,6.1039,6.198,1769725.0],["2005-11-18",6.2086,6.2981,6.1737,6.2815,1770975.0],["2005-11-21",6.2435,6.3983,6.1965,6.3847,1343858.0],["2005-11-22",6.3224,6.4681,6.2405,6.4256,1110089.0],["2005-11-23",6.3968,6.5045,6.3194,6.4378,1195929.0],["2005-11-25",6.4363,6.4423,6.3437,6.4029,343361.0],["2005-11-28",6.4029,6.4029,6.2526,6.283,1105088.0],["2005-11-29",6.3073,6.4378,6.2981,6.3634,775895.0],["2005-11-30",6.3634,6.4575,6.3042,6.3194,1343858.0],["2005-12-01",6.3573,6.5303,6.3573,6.5273,1612629.0],["2005-12-02",6.5106,6.6396,6.4879,6.629,1700969.0],["2005-12-05",6.632,6.7231,6.5652,6.6851,1826396.0],["2005-12-06",6.6851,6.7671,6.6593,6.7383,2111002.0],["2005-12-07",6.7307,6.7519,6.5804,6.6244,2534786.0],["2005-12-08",6.6472,6.7519,6.6032,6.6776,1975991.0],["2005-12-09",6.6745,6.7443,6.6366,6.7155,875903.0],["2005-12-12",6.8066,6.8293,6.7155,6.7899,1166760.0],["2005-12-13",6.7914,6.846,6.7519,6.761,1340941.0],["2005-12-14",6.7762,6.8415,6.7534,6.7762,1075086.0],["2005-12-15",6.7823,6.7838,6.6153,6.632,1367609.0],["2005-12-16",6.6351,6.6654,6.5668,6.5941,1948489.0],["2005-12-19",6.5971,6.5971,6.3922,6.4196,1238016.0],["2005-12-20",6.4484,6.4605,6.3816,6.3953,1157593.0],["2005-12-21",6.4287,6.632,6.4287,6.6032,1555958.0],["2005-12-22",6.6093,6.6973,6.5835,6.6609,954660.0],["2005-12-23",6.6745,6.7686,6.67,6.6958,602965.0],["2005-12-27",6.7367,6.7367,6.6229,6.6836,1550541.0],["2005-12-28",6.6973,6.7185,6.6487,6.7155,712557.0],["2005-12-29",6.7458,6.7458,6.67,6.6776,1481369.0],["2005-12-30",6.6684,6.7049,6.6168,6.6882,1293020.0],["2006-01-03",6.6093,6.7276,6.4879,6.67,2805641.0],["2006-01-04",6.7155,6.9022,6.6973,6.7883,2481032.0],["2006-01-05",6.7747,6.7838,6.6958,6.7246,670054.0],["2006-01-06",6.799,6.8141,6.6988,6.7534,1180928.0],["2006-01-09",6.7534,6.7625,6.6684,6.7367,1373027.0],["2006-01-10",6.7125,6.8278,6.6942,6.8263,1025082.0],["2006-01-11",6.8263,6.9312,6.764,6.9144,2288516.0],["2006-01-12",6.9084,6.9661,6.8856,6.8947,1631381.0],["2006-01-13",6.8947,6.954,6.7776,6.8384,822983.0],["2006-01-17",6.7868,6.7868,6.694,6.7442,1353858.0],["2006-01-18",6.7442,6.8719,6.6743,6.7731,1505537.0],["2006-01-19",6.8248,6.9342,6.77,6.9129,1489286.0],["2006-01-20",6.9312,6.9479,6.7852,6.7852,1161760.0],["2006-01-23",6.8187,6.8871,6.7731,6.7852,1935988.0],["2006-01-24",6.8384,7.144,6.8308,7.1318,2510201.0],["2006-01-25",7.1379,7.2291,7.0619,7.1151,1549707.0],["2006-01-26",7.2048,7.5437,7.1789,7.5164,3556118.0],["2006-01-27",7.5544,7.7276,7.448,7.6152,2336437.0],["2006-01-30",7.6045,7.6927,7.5848,7.6364,1839731.0],["2006-01-31",7.7839,7.8052,7.6912,7.7611,3381937.0],["2006-02-01",7.7748,7.8812,7.7216,7.8538,1373860.0],["2006-02-02",7.8325,7.8781,7.6805,7.7216,1715554.0],["2006-02-03",7.6912,7.7656,7.6319,7.6699,1823896.0],["2006-02-06",7.7124,7.8584,7.676,7.7383,1343441.0],["2006-02-07",7.7626,7.8614,7.5088,7.5498,1955573.0],["2006-02-08",7.5984,7.5984,7.3568,7.4784,2659796.0],["2006-02-09",7.5088,7.7292,7.4905,7.5665,1513454.0],["2006-02-10",7.5285,7.53,7.3294,7.5072,1562625.0],["2006-02-13",7.5072,7.5194,7.3492,7.3644,1067585.0],["2006-02-14",7.3796,7.7398,7.3796,7.6942,1631381.0],["2006-02-15",7.676,7.8006,7.606,7.79,1626380.0],["2006-02-16",7.8204,7.9526,7.8112,7.9283,1701803.0],["2006-02-17",7.9541,7.98,7.8158,7.8432,1258851.0],["2006-02-21",7.8584,7.9009,7.714,7.831,1625130.0],["2006-02-22",7.8462,7.8508,7.7596,7.8067,1245516.0],["2006-02-23",7.7124,7.831,7.6836,7.7732,2092251.0],["2006-02-24",7.7672,7.8736,7.6912,7.872,1586377.0],["2006-02-27",7.8964,8.1228,7.8964,8.0712,2092667.0],["2006-02-28",8.056,8.1867,7.9146,8.056,2136421.0],["2006-03-01",8.132,8.4177,8.0575,8.3858,3446109.0],["2006-03-02",8.588,8.664,8.3037,8.4056,3623623.0],["2006-03-03",8.3676,8.5332,8.3296,8.4025,2175174.0],["2006-03-06",8.2824,8.4466,8.1684,8.2384,1568459.0],["2006-03-07",8.056,8.1608,7.9648,8.0712,5262088.0],["2006-03-08",8.0803,8.0848,7.9268,8.0575,3094414.0],["2006-03-09",8.0636,8.1137,7.9936,8.0256,1918070.0],["2006-03-10",8.0514,8.0879,7.8857,8.0666,2205593.0],["2006-03-13",8.0818,8.1517,7.9648,7.9997,1830146.0],["2006-03-14",8.0073,8.1456,7.9891,8.1304,2705216.0],["2006-03-15",8.208,8.4436,8.208,8.4405,4542030.0],["2006-03-16",8.4405,8.5378,8.2916,8.3144,2325186.0],["2006-03-17",8.3524,8.3782,8.2156,8.2733,2963987.0],["2006-03-20",8.3432,8.3736,8.2156,8.2612,2598541.0],["2006-03-21",8.2475,8.2794,8.056,8.0666,2087667.0],["2006-03-22",8.056,8.2277,8.0347,8.2216,1768475.0],["2006-03-23",8.2004,8.2004,8.0316,8.1137,1531373.0],["2006-03-24",8.132,8.3402,8.094,8.3159,1860982.0],["2006-03-27",8.3524,8.4344,8.2794,8.3174,1610129.0],["2006-03-28",8.3919,8.3919,8.2232,8.2809,1390111.0],["2006-03-29",8.1365,8.436,8.1365,8.3752,2329353.0],["2006-03-30",8.3524,8.3949,8.1244,8.2505,1947239.0],["2006-03-31",8.2976,8.3828,8.135,8.2672,2535203.0],["2006-04-03",8.3052,8.55,8.3052,8.4588,5520442.0],["2006-04-04",8.4603,8.6533,8.4588,8.6472,3420274.0],["2006-04-05",8.5727,8.8144,8.5651,8.7916,3267761.0],["2006-04-06",8.784,8.7856,8.5956,8.7643,2800224.0],["2006-04-07",8.7643,8.7856,8.5165,8.6138,2492283.0],["2006-04-10",8.6852,8.7248,8.5804,8.6366,2200593.0],["2006-04-11",8.6746,8.766,8.4342,8.4814,1647215.0],["2006-04-12",8.4966,8.6701,8.4798,8.6701,1206763.0],["2006-04-13",8.6701,8.6716,8.5772,8.664,1079670.0],["2006-04-17",8.6564,8.8344,8.6564,8.804,3100665.0],["2006-04-18",8.8497,9.1556,8.8497,9.1221,3761551.0],["2006-04-19",9.2834,9.4645,9.2073,9.3306,6065485.0],["2006-04-20",9.3321,9.3717,9.1555,9.3093,2078500.0],["2006-04-21",9.4736,9.5421,9.4036,9.4767,3411523.0],["2006-04-24",9.4782,9.5725,9.364,9.4599,2060582.0],["2006-04-25",9.466,9.4934,9.1692,9.4751,3695712.0],["2006-04-26",9.6593,9.9515,9.6471,9.6973,4883724.0],["2006-04-27",9.5117,9.7673,9.4143,9.5117,4490359.0],["2006-04-28",9.4569,9.708,9.4112,9.6639,3248593.0],["2006-05-01",9.6867,9.781,9.6243,9.7628,2594791.0],["2006-05-02",9.8693,9.8693,9.6639,9.7597,3183171.0],["2006-05-03",9.8541,10.1676,9.845,10.1235,6108405.0],["2006-05-04",10.1265,10.2345,9.9454,10.0032,4867056.0],["2006-05-05",10.1402,10.2954,10.0945,10.2224,4673291.0],["2006-05-08",10.2711,10.3228,10.198,10.3152,1854732.0],["2006-05-09",10.3639,10.5998,10.2741,10.5648,3379437.0],["2006-05-10",10.577,10.889,10.577,10.8418,4969564.0],["2006-05-11",10.8783,10.8783,10.6531,10.7626,4936645.0],["2006-05-12",10.7505,10.7505,10.2726,10.4324,5637118.0],["2006-05-15",10.3715,10.5876,10.3183,10.5237,5539193.0],["2006-05-16",10.6531,10.7383,10.2604,10.4096,4915810.0],["2006-05-17",10.4096,10.4339,9.7628,9.88,6385511.0],["2006-05-18",9.915,10.0595,9.6517,9.6639,3551534.0],["2006-05-19",9.6639,9.7902,9.4523,9.6228,5462104.0],["2006-05-22",9.5117,9.5878,9.1692,9.4919,4419520.0],["2006-05-23",9.6091,9.7886,9.6045,9.6745,4807885.0],["2006-05-24",9.6836,9.7795,9.2347,9.5741,5650035.0],["2006-05-25",9.6943,9.7658,9.5451,9.5878,3582370.0],["2006-05-26",9.6258,9.6791,9.5756,9.6182,2619793.0],["2006-05-30",9.6182,9.6425,9.3503,9.3549,2767305.0],["2006-05-31",9.393,9.603,9.2986,9.4873,3041493.0],["2006-06-01",9.3975,9.399,8.807,8.8314,18767335.0],["2006-06-02",8.8892,8.9486,8.7812,8.9029,15977528.0],["2006-06-05",8.8573,8.8694,8.4403,8.4616,8496096.0],["2006-06-06",8.4464,8.4859,8.0887,8.2485,9559515.0],["2006-06-07",8.2546,8.3824,8.0172,8.0278,5647118.0],["2006-06-08",7.9594,7.9654,7.5469,7.8604,9870790.0],["2006-06-09",7.9365,8.0826,7.7189,7.7356,4946646.0],["2006-06-12",7.7843,7.7843,7.273,7.3027,3981430.0],["2006-06-13",7.2251,7.5401,6.9466,7.1703,6319950.0],["2006-06-14",7.1566,7.4351,7.152,7.3164,5719346.0],["2006-06-15",7.4944,7.8505,7.4693,7.7615,7832849.0],["2006-06-16",7.7615,7.7638,7.5949,7.6268,6678034.0],["2006-06-19",7.6611,7.7478,7.4054,7.4762,3465555.0],["2006-06-20",8.1382,8.1496,7.7661,7.8802,9202681.0],["2006-06-21",8.0377,8.3208,7.967,8.2295,6703314.0],["2006-06-22",8.2295,8.2295,7.967,8.0857,7441706.0],["2006-06-23",8.161,8.3733,8.0971,8.3322,6747484.0],["2006-06-26",8.3505,8.492,8.2957,8.3824,4285898.0],["2006-06-27",8.3961,8.4464,8.2546,8.3254,4116163.0],["2006-06-28",8.3665,8.4738,8.2204,8.4578,3940871.0],["2006-06-29",8.5308,8.702,8.4167,8.702,4301177.0],["2006-06-30",8.7888,9.2225,8.6221,9.2225,12250702.0],["2006-07-03",9.1654,9.1677,8.9737,9.0353,3875588.0],["2006-07-05",9.033,9.0764,8.734,8.8664,5010956.0],["2006-07-06",8.9029,8.9554,8.8253,8.9258,4505083.0],["2006-07-07",8.9052,8.9052,8.6541,8.6564,4173389.0],["2006-07-10",8.6632,8.8025,8.6427,8.7203,4206725.0],["2006-07-11",8.7203,8.7431,8.3916,8.4738,7145849.0],["2006-07-12",8.4829,8.5858,8.236,8.268,4095050.0],["2006-07-13",8.2657,8.2657,8.0027,8.0027,4237561.0],["2006-07-14",8.0027,8.037,7.7078,7.8312,5068739.0],["2006-07-17",7.8038,7.9501,7.7238,7.7581,4042546.0],["2006-07-18",7.7809,7.8884,7.6369,7.7444,3461944.0],["2006-07-19",7.7741,8.2314,7.7741,8.1582,4524806.0],["2006-07-20",8.316,8.3206,7.7649,7.7832,3409717.0],["2006-07-21",7.7627,7.8312,7.4471,7.5134,3815583.0],["2006-07-24",7.5134,7.7444,7.4357,7.7444,2583262.0],["2006-07-25",7.7284,7.7306,7.4837,7.6392,3928648.0],["2006-07-26",7.5843,7.5866,7.3488,7.4105,4458412.0],["2006-07-27",7.7169,7.7695,7.4105,7.4288,4948729.0],["2006-07-28",7.4677,7.7032,7.4677,7.6483,2970238.0],["2006-07-31",7.6049,7.6643,7.5569,7.6415,2114058.0],["2006-08-01",7.6415,7.6438,7.454,7.4814,2828560.0],["2006-08-02",7.5271,7.6986,7.4883,7.6758,3474445.0],["2006-08-03",7.8884,8.2154,7.7352,8.0416,7463097.0],["2006-08-04",8.1742,8.3343,7.9501,8.1331,6083542.0],["2006-08-07",8.1125,8.2588,8.0439,8.1902,3923092.0],["2006-08-08",8.2497,8.4166,8.1354,8.1605,4592312.0],["2006-08-09",8.2177,8.2428,7.7192,7.7352,3096637.0],["2006-08-10",7.7352,7.909,7.6209,7.845,2479921.0],["2006-08-11",7.813,7.8564,7.6278,7.6643,2394080.0],["2006-08-14",7.7398,7.8587,7.6163,7.6666,1868761.0],["2006-08-15",7.8084,7.8884,7.7421,7.8427,2381579.0],["2006-08-16",7.8884,8.1171,7.7604,8.1171,3688628.0],["2006-08-17",8.0713,8.1628,7.8884,7.957,2939402.0],["2006-08-18",7.9318,7.9822,7.8541,7.9639,1754863.0],["2006-08-21",7.9227,7.925,7.6963,7.6986,1924598.0],["2006-08-22",7.7101,7.8084,7.6643,7.7444,1512899.0],["2006-08-23",7.7101,7.7855,7.5523,7.5889,1942655.0],["2006-08-24",7.6369,7.6712,7.4311,7.4494,1641798.0],["2006-08-25",7.4197,7.5363,7.3854,7.5066,1406501.0],["2006-08-28",7.5089,7.6346,7.4791,7.5409,1116200.0],["2006-08-29",7.5774,7.5774,7.3648,7.502,1497898.0],["2006-08-30",7.5157,7.5592,7.4105,7.4631,1152870.0],["2006-08-31",7.5752,7.6689,7.5249,7.6277,1563458.0],["2006-09-01",7.6552,7.7741,7.6369,7.7421,1617907.0],["2006-09-05",7.7215,7.7512,7.5752,7.6758,2093779.0],["2006-09-06",7.5912,7.6026,7.3877,7.3945,2719940.0],["2006-09-07",7.3831,7.3831,7.2002,7.2596,1598739.0],["2006-09-08",7.3168,7.3397,7.175,7.2299,2544648.0],["2006-09-11",7.2253,7.2939,7.0355,7.1727,2499089.0],["2006-09-12",7.2733,7.2962,7.1727,7.2299,2763832.0],["2006-09-13",7.2299,7.406,7.1819,7.3854,4130608.0],["2006-09-14",7.3328,7.4037,7.2528,7.2985,1915431.0],["2006-09-15",7.3076,7.4105,7.2733,7.3762,3386382.0],["2006-09-18",7.3511,7.5797,7.3214,7.5454,2953570.0],["2006-09-19",7.5546,7.6369,7.3191,7.422,2587985.0],["2006-09-20",7.4677,7.5271,7.3397,7.4128,1525400.0],["2006-09-21",7.4128,7.4563,7.1865,7.1956,2910233.0],["2006-09-22",7.1499,7.1819,7.0127,7.0744,2803002.0],["2006-09-25",7.1087,7.2642,7.0653,7.2436,2042663.0],["2006-09-26",7.2528,7.4746,7.2482,7.4517,1968769.0],["2006-09-27",7.454,7.5157,7.3831,7.4311,2056553.0],["2006-09-28",7.4654,7.4997,7.3145,7.3602,2207399.0],["2006-09-29",7.3785,7.438,7.3236,7.3557,1746251.0],["2006-10-02",7.3282,7.3305,7.1201,7.1293,2860784.0],["2006-10-03",7.1316,7.1727,7.0698,7.1019,2900232.0],["2006-10-04",7.0996,7.2025,7.095,7.1453,3934204.0],["2006-10-05",7.1156,7.4654,7.1041,7.4471,5801853.0],["2006-10-06",7.3625,7.4037,7.1773,7.3236,3442220.0],["2006-10-09",7.2916,7.5203,7.2916,7.4334,2652712.0],["2006-10-10",7.4334,7.55,7.4037,7.5043,3721687.0],["2006-10-11",7.4928,7.5982,7.4516,7.5089,2765499.0],["2006-10-12",7.5341,7.9143,7.5341,7.896,5491273.0],["2006-10-13",7.8845,7.9968,7.8067,7.9807,4123108.0],["2006-10-16",8.0174,8.1457,7.9945,8.1273,3891422.0],["2006-10-17",8.1319,8.1548,7.9074,7.9876,2506867.0],["2006-10-18",8.1319,8.2098,7.9716,8.0288,3210535.0],["2006-10-19",8.0288,8.0907,7.9555,8.0059,1865427.0],["2006-10-20",7.983,7.9853,7.77,7.8296,1625408.0],["2006-10-23",7.8318,8.0357,7.8318,7.9441,2146561.0],["2006-10-24",7.9395,8.0792,7.8983,8.0517,2275738.0],["2006-10-25",8.0999,8.645,8.0999,8.5672,6225498.0],["2006-10-26",8.6015,8.7023,8.3724,8.432,3164975.0],["2006-10-27",8.432,8.5351,8.3427,8.3999,2973571.0],["2006-10-30",8.3862,8.4183,8.2877,8.3152,2926067.0],["2006-10-31",8.235,8.3152,8.2006,8.2602,3207201.0],["2006-11-01",8.3175,8.5855,8.2167,8.2648,3250260.0],["2006-11-02",8.361,8.3976,8.1777,8.2258,4093939.0],["2006-11-03",8.2831,8.29,8.0792,8.2075,1863760.0],["2006-11-06",8.2969,8.5672,8.251,8.5282,3273040.0],["2006-11-07",8.503,8.6176,8.4664,8.6176,2904955.0],["2006-11-08",8.5282,8.755,8.4893,8.7046,2350744.0],["2006-11-09",8.7206,8.8993,8.6657,8.7962,3737799.0],["2006-11-10",8.7962,8.8672,8.7504,8.8329,3251927.0],["2006-11-13",8.8329,8.8329,8.6221,8.7275,2924678.0],["2006-11-14",8.739,8.739,8.5809,8.7229,3991708.0],["2006-11-15",8.7619,8.9314,8.7481,8.9039,2361022.0],["2006-11-16",8.9337,9.0482,8.8512,8.8741,3503614.0],["2006-11-17",8.8397,8.8764,8.7664,8.8329,1817368.0],["2006-11-20",8.8352,8.9978,8.8214,8.9841,2099890.0],["2006-11-21",8.9909,9.0986,8.8993,9.0986,3262205.0],["2006-11-22",9.094,9.1009,8.9818,8.9932,2451863.0],["2006-11-24",8.936,9.0116,8.9039,8.9268,748393.0],["2006-11-27",8.8879,8.8879,8.5924,8.5969,2429361.0],["2006-11-28",8.5992,8.6084,8.4755,8.5168,2324075.0],["2006-11-29",8.5717,8.6313,8.5099,8.6267,2989406.0],["2006-11-30",8.6153,8.7023,8.5282,8.6588,5076795.0],["2006-12-01",8.7115,8.7664,8.5832,8.6817,2497144.0],["2006-12-04",8.6565,8.7848,8.6565,8.7619,1854593.0],["2006-12-05",8.7802,8.9497,8.7092,8.9314,2895787.0],["2006-12-06",8.9016,8.9268,8.8168,8.913,2385746.0],["2006-12-07",8.9108,8.9978,8.8214,8.8489,2820781.0],["2006-12-08",8.8008,8.8718,8.6886,8.7252,2371579.0],["2006-12-11",8.7,8.7687,8.6473,8.6634,1560680.0],["2006-12-12",8.6565,8.6565,8.4526,8.4824,2365189.0],["2006-12-13",8.5397,8.5626,8.3954,8.4457,3294986.0],["2006-12-14",8.4435,8.7069,8.4389,8.6886,1791532.0],["2006-12-15",8.739,8.739,8.6427,8.7138,2961626.0],["2006-12-18",8.7069,8.7802,8.645,8.6702,2184619.0],["2006-12-19",8.6267,8.6542,8.5328,8.5786,1774309.0],["2006-12-20",8.4755,8.4755,8.2556,8.3266,5070961.0],["2006-12-21",8.3198,8.3656,8.1205,8.1732,2923012.0],["2006-12-22",8.1411,8.1434,8.0059,8.0403,2457697.0],["2006-12-26",8.0403,8.1319,8.0174,8.038,1504287.0],["2006-12-27",8.1044,8.2648,8.1044,8.2052,1726249.0],["2006-12-28",8.1686,8.2236,8.1251,8.1251,1722916.0],["2006-12-29",8.1273,8.1525,8.022,8.0632,1873205.0],["2007-01-03",8.1205,8.1663,7.8845,7.9739,2736608.0],["2007-01-04",7.9326,8.0014,7.8983,7.9418,1975991.0],["2007-01-05",7.9326,8.0449,7.857,7.8777,3075802.0],["2007-01-08",7.8662,8.0838,7.8387,8.0357,2796057.0],["2007-01-09",8.038,8.0563,7.8914,7.9899,1723193.0],["2007-01-10",7.9486,7.9532,7.8247,7.8614,1972936.0],["2007-01-11",7.866,7.9394,7.8408,7.9004,2108224.0],["2007-01-12",7.9142,8.0909,7.8935,8.0748,1270379.0],["2007-01-16",8.084,8.1918,8.0542,8.0932,1670411.0],["2007-01-17",8.0656,8.1459,7.983,8.0197,1698747.0],["2007-01-18",8.0266,8.0771,7.9394,7.9968,2190453.0],["2007-01-19",7.9807,8.224,7.9394,8.1253,2448807.0],["2007-01-22",8.1551,8.1918,8.0312,8.1,1681246.0],["2007-01-23",8.0886,8.614,8.0886,8.4052,2466586.0],["2007-01-24",8.4328,8.4855,8.3387,8.4351,1859315.0],["2007-01-25",8.4511,8.4855,8.2905,8.302,1569848.0],["2007-01-26",8.3111,8.4075,8.2951,8.341,1510954.0],["2007-01-29",8.341,8.4006,8.24,8.2653,2947458.0],["2007-01-30",8.2951,8.5957,8.2951,8.5773,5765461.0],["2007-01-31",8.6049,8.7999,8.5934,8.777,3418885.0],["2007-02-01",8.8389,9.0041,8.8251,8.9927,4164222.0],["2007-02-02",8.9812,9.0041,8.9215,8.9697,3307209.0],["2007-02-05",8.9514,8.9514,8.8114,8.8251,1686246.0],["2007-02-06",8.8297,9.0546,8.8229,9.0408,6460795.0],["2007-02-07",9.0867,9.2565,9.0638,9.1946,5807131.0],["2007-02-08",9.2129,9.2382,9.089,9.167,3044966.0],["2007-02-09",9.1785,9.2015,8.9376,8.972,1440393.0],["2007-02-12",8.972,9.0386,8.9146,9.0156,1770697.0],["2007-02-13",9.0776,9.2634,9.0753,9.2359,2566872.0],["2007-02-14",9.2474,9.5961,9.2359,9.5457,4795661.0],["2007-02-15",9.5296,9.8095,9.5089,9.7292,5460715.0],["2007-02-16",9.7269,9.8256,9.6604,9.821,3062467.0],["2007-02-20",9.8141,10.117,9.7682,10.0574,4650372.0],["2007-02-21",10.0574,10.1193,9.9816,10.0941,4006432.0],["2007-02-22",10.4406,10.5553,9.6971,9.9358,9337969.0],["2007-02-23",9.9358,10.3029,9.8187,10.257,5059571.0],["2007-02-26",10.3534,10.3534,10.0551,10.1698,4166722.0],["2007-02-27",9.9128,10.0115,9.7797,9.8669,6791099.0],["2007-02-28",9.7981,9.8922,9.5686,9.603,5435435.0],["2007-03-01",9.3736,9.6948,9.1648,9.6214,3226091.0],["2007-03-02",9.5709,9.5916,9.3254,9.3254,2896898.0],["2007-03-05",9.2336,9.3437,9.089,9.089,4473969.0],["2007-03-06",9.1785,9.3162,9.1441,9.2267,4267564.0],["2007-03-07",9.2015,9.408,9.1762,9.2887,3328044.0],["2007-03-08",9.3759,9.4906,9.3369,9.408,1914042.0],["2007-03-09",9.5273,9.5916,9.408,9.4699,2264348.0],["2007-03-12",9.4699,9.4952,9.3713,9.408,2323241.0],["2007-03-13",9.3713,9.3873,9.1005,9.1464,2261014.0],["2007-03-14",9.167,9.2474,8.9078,9.1143,3507781.0],["2007-03-15",9.1235,9.4057,9.0959,9.3093,2590763.0],["2007-03-16",9.3162,9.4447,9.2451,9.3621,1877928.0],["2007-03-19",9.408,9.5801,9.408,9.4722,2274071.0],["2007-03-20",9.4722,9.5709,9.4493,9.5135,1889873.0],["2007-03-21",9.5365,9.5847,9.4126,9.5457,2629377.0],["2007-03-22",9.5893,9.642,9.4906,9.5227,2152950.0],["2007-03-23",9.5457,9.642,9.5227,9.6214,1640687.0],["2007-03-26",9.6122,9.626,9.4424,9.5801,1335662.0],["2007-03-27",9.5296,9.5502,9.3919,9.4699,1696247.0],["2007-03-28",9.4539,9.4562,9.33,9.3483,1250656.0],["2007-03-29",9.385,9.5732,9.3644,9.5617,3173032.0],["2007-03-30",9.6604,9.6925,9.5181,9.6191,3105526.0],["2007-04-02",9.6374,9.6719,9.4378,9.4929,2588540.0],["2007-04-03",9.4883,9.5916,9.4883,9.5296,2116003.0],["2007-04-04",9.385,9.408,8.9605,9.1877,8912657.0],["2007-04-05",9.1785,9.486,9.1212,9.4172,3528338.0],["2007-04-09",9.6214,9.9771,9.6214,9.7637,4158944.0],["2007-04-10",9.9816,9.9862,9.8256,9.9358,3977818.0],["2007-04-11",9.9518,10.0093,9.8232,9.8783,2049886.0],["2007-04-12",9.8806,10.1311,9.8232,10.0966,3477223.0],["2007-04-13",10.154,10.1632,9.9932,10.1311,1475396.0],["2007-04-16",10.2,10.2804,10.1655,10.1816,1676801.0],["2007-04-17",10.1724,10.1908,10.0621,10.1058,2370745.0],["2007-04-18",10.0897,10.1678,9.9518,9.9518,2851339.0],["2007-04-19",9.8921,9.9495,9.7933,9.8071,3959483.0],["2007-04-20",9.9702,10.1494,9.9702,10.138,5810465.0],["2007-04-23",10.1403,10.4826,10.138,10.4597,4681208.0],["2007-04-24",10.5033,10.779,10.4183,10.7676,5786018.0],["2007-04-25",10.9192,11.1237,10.9192,11.0111,6204941.0],["2007-04-26",11.0088,11.0088,10.7124,10.7492,3920036.0],["2007-04-27",10.7331,11.0479,10.6871,11.0157,4151443.0],["2007-04-30",11.0295,11.0295,10.6504,10.6619,3261372.0],["2007-05-01",10.6963,10.7997,10.3608,10.5424,5093185.0],["2007-05-02",10.609,10.8296,10.5814,10.7308,3353046.0],["2007-05-03",11.2593,11.4201,10.0139,10.5699,18735665.0],["2007-05-04",10.5722,10.5952,10.1586,10.2092,7610053.0],["2007-05-07",10.2161,10.2391,10.0437,10.0874,3913924.0],["2007-05-08",10.0323,10.4344,9.9036,10.3057,6231887.0],["2007-05-09",10.115,10.4275,10.115,10.3402,3446942.0],["2007-05-10",10.3195,10.3838,10.1977,10.3838,4667596.0],["2007-05-11",10.524,10.8043,10.4918,10.7997,7598941.0],["2007-05-14",10.8457,10.9261,10.7285,10.8135,10443335.0],["2007-05-15",10.8181,10.8916,10.694,10.7262,6020204.0],["2007-05-16",10.8089,10.8687,10.6825,10.717,3536672.0],["2007-05-17",10.7331,10.7377,10.5631,10.6802,3667238.0],["2007-05-18",10.7584,10.8388,10.6067,10.6458,2756054.0],["2007-05-21",10.6848,10.8549,10.6527,10.8043,2224900.0],["2007-05-22",10.8457,11.0709,10.8181,10.9721,4595368.0],["2007-05-23",11.0525,11.0732,10.7974,10.8043,4039212.0],["2007-05-24",10.8457,10.9215,10.4619,10.5539,4124219.0],["2007-05-25",10.6756,10.7538,10.5654,10.6366,1919320.0],["2007-05-29",10.6297,10.6711,10.5699,10.609,2124059.0],["2007-05-30",10.5745,10.6802,10.5378,10.6527,2803002.0],["2007-05-31",10.6665,10.7147,10.5768,10.609,3324710.0],["2007-06-01",10.6504,10.7423,10.5975,10.6848,2451585.0],["2007-06-04",10.7676,10.7676,10.632,10.7308,1986270.0],["2007-06-05",10.7653,10.8801,10.6917,10.7951,2494644.0],["2007-06-06",10.6894,10.7124,10.3861,10.4275,2789390.0],["2007-06-07",10.4574,10.5148,10.1885,10.2046,2426305.0],["2007-06-08",10.1793,10.3471,10.1196,10.2942,2010161.0],["2007-06-11",10.2942,10.3723,10.2046,10.262,1642354.0],["2007-06-12",10.2253,10.262,10.0323,10.0323,2516868.0],["2007-06-13",10.0506,10.2115,9.9426,10.1632,4303955.0],["2007-06-14",10.2,10.4206,10.2,10.3631,1810978.0],["2007-06-15",10.4918,10.5952,10.4528,10.5102,2245735.0],["2007-06-18",10.5148,10.6251,10.4642,10.5056,1575404.0],["2007-06-19",10.4872,10.4987,10.3448,10.3654,2218233.0],["2007-06-20",10.3815,10.5631,10.2506,10.2804,3930592.0],["2007-06-21",10.2597,10.3654,10.1288,10.3471,3032743.0],["2007-06-22",10.2942,10.3011,10.0805,10.1724,3813638.0],["2007-06-25",10.1632,10.177,9.8346,9.8875,3924758.0],["2007-06-26",9.8806,9.8806,9.4555,9.4762,6241055.0],["2007-06-27",9.4394,9.7381,9.421,9.6416,5441546.0],["2007-06-28",9.7818,10.285,9.6922,10.1104,5425156.0],["2007-06-29",10.1173,10.2483,9.922,10.0047,5402932.0],["2007-07-02",10.0392,10.2896,10.0208,10.2827,3049688.0],["2007-07-03",10.2712,10.3172,10.1678,10.1793,879515.0],["2007-07-05",10.2299,10.393,10.1517,10.3172,3357491.0],["2007-07-06",10.3402,10.3402,10.1908,10.2023,1839314.0],["2007-07-09",10.2023,10.6067,10.2023,10.5745,3104971.0],["2007-07-10",10.7997,10.8434,10.4665,10.5562,5123188.0],["2007-07-11",10.5308,10.6275,10.4365,10.5907,3896978.0],["2007-07-12",10.6298,10.731,10.6091,10.6712,2653268.0],["2007-07-13",10.6528,10.7218,10.5193,10.6643,2128226.0],["2007-07-16",10.6551,10.7034,10.5401,10.5746,2116558.0],["2007-07-17",10.57,10.6781,10.5078,10.5401,1966268.0],["2007-07-18",10.5838,10.6873,10.402,10.6643,3751411.0],["2007-07-19",10.8139,10.9197,10.6988,10.7885,4099495.0],["2007-07-20",10.7885,10.8369,10.5078,10.5239,4908170.0],["2007-07-23",10.5262,10.5631,10.3813,10.3905,2802446.0],["2007-07-24",10.3077,10.3537,10.0132,10.0684,3382493.0],["2007-07-25",10.4595,10.5032,9.7118,9.8544,4457023.0],["2007-07-26",9.7118,9.7118,9.2424,9.3965,5684066.0],["2007-07-27",9.3965,9.5093,8.9272,8.9272,9622714.0],["2007-07-30",9.0077,9.1158,8.7753,8.9088,9368527.0],["2007-07-31",9.0422,9.2401,8.7707,8.796,6002147.0],["2007-08-01",8.796,8.8236,8.3451,8.6833,7867296.0],["2007-08-02",9.0422,9.2263,8.0138,8.3152,18586209.0],["2007-08-03",8.283,8.2853,7.7077,7.7377,10985601.0],["2007-08-06",7.9033,8.1196,7.6502,8.1196,8308442.0],["2007-08-07",8.0529,8.3083,7.9447,8.2622,8609855.0],["2007-08-08",8.306,8.5452,8.1104,8.375,8008418.0],["2007-08-09",8.2829,8.3865,8.0713,8.0828,8438175.0],["2007-08-10",7.9746,8.5406,7.664,8.4785,8661248.0],["2007-08-13",8.6258,8.7316,8.4578,8.5291,4506194.0],["2007-08-14",8.5222,8.5798,8.1104,8.2876,4773437.0],["2007-08-15",8.2553,8.3106,7.9884,8.0207,5909639.0],["2007-08-16",7.8918,7.9148,7.2476,7.6157,10892260.0],["2007-08-17",7.8412,7.9631,7.5007,7.6548,7531714.0],["2007-08-20",7.6916,7.8274,7.6042,7.7308,3788914.0],["2007-08-21",7.664,7.855,7.4777,7.7538,3374714.0],["2007-08-22",7.8458,8.161,7.8458,8.1495,3695018.0],["2007-08-23",8.3175,8.421,8.0322,8.0828,5554611.0],["2007-08-24",8.1265,8.3175,8.0943,8.3175,2739386.0],["2007-08-27",8.3175,8.3658,8.2024,8.23,2399636.0],["2007-08-28",8.2853,8.2853,8.0322,8.0713,2996073.0],["2007-08-29",8.2139,8.5038,8.1978,8.4831,3288596.0],["2007-08-30",8.3796,8.6166,8.3221,8.3934,3396938.0],["2007-08-31",8.536,8.6764,8.5084,8.6442,3265817.0],["2007-09-04",8.6488,8.7569,8.5452,8.6718,3226647.0],["2007-09-05",8.658,8.7431,8.5153,8.5498,2284349.0],["2007-09-06",8.6603,8.7178,8.4808,8.6005,2355466.0],["2007-09-07",8.3635,8.4256,8.2737,8.3727,2338798.0],["2007-09-10",8.398,8.4992,8.0161,8.0322,3733354.0],["2007-09-11",8.1196,8.3083,8.0989,8.2208,3759745.0],["2007-09-12",8.1472,8.3037,8.1472,8.1955,2116558.0],["2007-09-13",8.2484,8.2645,7.9953,8.1104,3750856.0],["2007-09-14",8.0644,8.2024,8.0483,8.1403,2177674.0],["2007-09-17",8.1472,8.3221,8.1403,8.3037,2623543.0],["2007-09-18",8.4279,8.7362,8.3635,8.6649,4258952.0],["2007-09-19",8.7431,8.7937,8.4302,8.5061,4349792.0],["2007-09-20",8.4785,8.5613,8.2668,8.2899,3830862.0],["2007-09-21",8.4072,8.4187,8.2922,8.3566,3579453.0],["2007-09-24",8.3681,8.3957,8.1886,8.253,2261014.0],["2007-09-25",8.1679,8.3359,8.115,8.3129,3787803.0],["2007-09-26",8.3681,8.513,8.3405,8.5061,3845585.0],["2007-09-27",8.559,8.559,8.4049,8.4946,2910788.0],["2007-09-28",8.4716,8.7454,8.4693,8.6373,4140331.0],["2007-10-01",8.6764,9.0629,8.6603,9.0629,4220893.0],["2007-10-02",9.0537,9.0537,8.8397,8.9042,2295739.0],["2007-10-03",8.872,8.8973,8.5867,8.6787,3155530.0],["2007-10-04",8.7431,8.8674,8.6281,8.8351,2823559.0],["2007-10-05",8.9134,9.2562,8.8881,9.2056,3387493.0],["2007-10-08",9.2033,9.2033,8.9019,9.0215,2681048.0],["2007-10-09",9.0882,9.1504,8.8536,9.102,3856420.0],["2007-10-10",9.1043,9.132,8.8582,8.9939,4714544.0],["2007-10-11",9.0907,9.123,8.6274,8.7311,4205614.0],["2007-10-12",8.7588,8.9478,8.7473,8.9017,1712637.0],["2007-10-15",8.9778,8.9893,8.7127,8.9017,2024884.0],["2007-10-16",8.874,8.8833,8.5122,8.5583,3258594.0],["2007-10-17",8.6205,8.7081,8.1434,8.2402,6794988.0],["2007-10-18",8.2517,8.39,8.2171,8.3623,3882255.0],["2007-10-19",8.3623,8.39,8.1319,8.1618,2940235.0],["2007-10-22",8.0881,8.1918,7.8322,8.1434,2475476.0],["2007-10-23",8.2125,8.3485,8.1434,8.337,3100526.0],["2007-10-24",8.3093,8.3393,8.0373,8.2148,3178310.0],["2007-10-25",8.2379,8.3877,8.0673,8.1987,4460357.0],["2007-10-26",8.2725,8.2794,8.1042,8.171,1762919.0],["2007-10-29",8.2217,8.3255,8.1618,8.2241,2640489.0],["2007-10-30",8.2171,8.2978,8.0996,8.1272,2640767.0],["2007-10-31",8.1365,8.3393,8.1088,8.3301,3733632.0],["2007-11-01",7.9129,8.0835,7.3758,7.4634,13348846.0],["2007-11-02",7.4657,7.5326,6.9494,7.1799,12338487.0],["2007-11-05",7.1891,7.1914,6.9194,7.0577,3672794.0],["2007-11-06",7.12,7.1453,6.984,7.0485,3397494.0],["2007-11-07",6.9148,6.984,6.8388,6.8434,4679819.0],["2007-11-08",6.8757,6.878,6.4539,6.6728,6361620.0],["2007-11-09",6.5276,6.5737,6.2003,6.3225,16330751.0],["2007-11-12",6.2925,6.4469,6.1104,6.168,4901225.0],["2007-11-13",6.198,6.281,6.0528,6.2533,6183828.0],["2007-11-14",6.3847,6.6429,6.1634,6.4377,12315707.0],["2007-11-15",6.4884,6.5115,6.1888,6.2234,5813798.0],["2007-11-16",6.2556,6.2764,6.092,6.2211,4231172.0],["2007-11-19",6.1888,6.2372,5.8868,5.9375,6134935.0],["2007-11-20",5.9237,6.0044,5.7347,5.8246,5561556.0],["2007-11-21",5.7393,5.7785,5.5964,5.6056,7149461.0],["2007-11-23",5.6287,5.8938,5.6287,5.8384,1998493.0],["2007-11-26",5.9191,5.9191,5.6195,5.6195,3830584.0],["2007-11-27",5.6563,5.8016,5.6563,5.7854,4128108.0],["2007-11-28",5.8407,6.0828,5.8223,6.0689,5895472.0],["2007-11-29",6.0551,6.1104,5.9191,5.9214,5269310.0],["2007-11-30",6.0805,6.0851,5.7462,5.8338,6929721.0],["2007-12-03",5.8546,5.873,5.7209,5.737,2112947.0],["2007-12-04",5.7047,5.7808,5.6356,5.7647,2661602.0],["2007-12-05",5.7877,6.0597,5.7877,5.9122,4429521.0],["2007-12-06",5.9168,6.2464,5.8776,6.2072,3769746.0],["2007-12-07",6.2326,6.3617,6.2026,6.2856,2369356.0],["2007-12-10",6.2925,6.6175,6.2395,6.44,4833720.0],["2007-12-11",6.4677,6.6521,6.2372,6.2441,4499527.0],["2007-12-12",6.4101,6.6129,6.2211,6.3156,3885311.0],["2007-12-13",6.3593,6.3593,6.0966,6.2303,1992104.0],["2007-12-14",6.3179,6.493,6.2211,6.3109,4359515.0],["2007-12-17",6.2625,6.2856,6.0021,6.009,4015321.0],["2007-12-18",6.039,6.1312,5.8753,6.0159,3919480.0],["2007-12-19",5.9929,6.0735,5.8776,5.8776,3575842.0],["2007-12-20",5.9652,6.2787,5.8592,6.2049,4695098.0],["2007-12-21",6.3063,6.5046,6.3063,6.3732,4793717.0],["2007-12-24",6.3409,6.4769,6.3225,6.4746,1302604.0],["2007-12-26",6.4031,6.4769,6.2994,6.3801,3544728.0],["2007-12-27",6.5576,6.5576,6.3386,6.4008,3517781.0],["2007-12-28",6.4538,6.629,6.3755,6.6106,4210615.0],["2007-12-31",6.6152,6.6152,6.3985,6.3985,3786970.0],["2008-01-02",6.44,6.5553,6.3179,6.3617,2765777.0],["2008-01-03",6.3847,6.4792,6.3617,6.4078,3480834.0],["2008-01-04",6.3086,6.3086,6.0205,6.0758,4531196.0],["2008-01-07",6.092,6.1196,5.7854,5.9859,6806933.0],["2008-01-08",6.0182,6.0459,5.707,5.7232,5280978.0],["2008-01-09",5.7278,5.8546,5.6494,5.8361,5976867.0],["2008-01-10",5.7831,5.9859,5.7578,5.8753,3820028.0],["2008-01-11",5.8314,5.8799,5.6904,5.7112,3099137.0],["2008-01-14",5.7621,5.7944,5.6881,5.7205,3036632.0],["2008-01-15",5.6788,5.6997,5.4731,5.5448,4894280.0],["2008-01-16",5.5124,5.6188,5.3691,5.4315,4033100.0],["2008-01-17",5.457,5.5078,5.1311,5.1634,5461270.0],["2008-01-18",5.242,5.3622,5.1241,5.3414,4191446.0],["2008-01-22",5.0733,5.4477,5.064,5.3761,4828164.0],["2008-01-23",5.316,5.5379,5.1473,5.5078,5322926.0],["2008-01-24",5.5425,5.6211,5.4339,5.4801,3578620.0],["2008-01-25",5.6465,6.0926,5.6118,5.8638,7838405.0],["2008-01-28",5.8291,6.3006,5.8291,6.3006,6824157.0],["2008-01-29",6.2729,6.3954,6.1619,6.2659,2763554.0],["2008-01-30",6.2821,6.4462,6.1665,6.2913,3478889.0],["2008-01-31",6.185,6.5641,6.1111,6.5456,4273675.0],["2008-02-01",6.5895,6.89,6.5618,6.89,5835467.0],["2008-02-04",6.8877,6.8877,6.5502,6.5756,4963730.0],["2008-02-05",6.4693,6.6034,6.3676,6.3815,3063023.0],["2008-02-06",6.5202,6.7097,6.4,6.608,4415353.0],["2008-02-07",6.5872,6.8992,6.497,6.8461,4296455.0],["2008-02-08",6.816,7.1789,6.7374,6.8276,2618543.0],["2008-02-11",6.92,6.92,6.6704,6.8137,2508812.0],["2008-02-12",6.8622,6.8923,6.5779,6.6635,3488612.0],["2008-02-13",6.7328,6.957,6.712,6.9431,3496946.0],["2008-02-14",6.9408,6.9408,6.6427,6.7305,2657157.0],["2008-02-15",6.6889,6.8276,6.675,6.7536,3110527.0],["2008-02-19",6.8368,7.1535,6.8368,6.9639,4760381.0],["2008-02-20",6.9616,7.0009,6.8183,6.9431,4029211.0],["2008-02-21",7.2205,7.4655,7.061,7.1858,7487821.0],["2008-02-22",7.232,7.232,6.8368,7.0055,4676207.0],["2008-02-25",6.987,7.098,6.8484,7.0379,4538419.0],["2008-02-26",7.0009,7.3846,7.0009,7.0911,5325148.0],["2008-02-27",7.0818,7.2066,6.8183,6.9732,4915115.0],["2008-02-28",6.92,6.9963,6.7975,6.8992,3266372.0],["2008-02-29",6.816,6.8807,6.4601,6.5109,3008296.0],["2008-03-03",6.4716,6.6473,6.4254,6.5872,2956348.0],["2008-03-04",6.5063,6.5456,6.3353,6.5178,5036792.0],["2008-03-05",6.5202,6.6519,6.4231,6.5317,2397414.0],["2008-03-06",6.5063,6.5271,6.2752,6.3006,2447418.0],["2008-03-07",6.222,6.4277,6.1527,6.2844,2798557.0],["2008-03-10",6.3098,6.3237,6.0047,6.0371,3944760.0],["2008-03-11",6.1665,6.2312,5.9816,6.2035,4176723.0],["2008-03-12",6.2035,6.3121,6.0186,6.0672,3560007.0],["2008-03-13",5.9793,6.0579,5.806,5.9978,5797408.0],["2008-03-14",6.051,6.0879,5.6719,5.8291,5320981.0],["2008-03-17",5.6904,5.8337,5.5263,5.6164,3610567.0],["2008-03-18",5.7228,6.0325,5.7228,6.0117,3146918.0],["2008-03-19",6.0302,6.1712,5.7829,5.8129,2559927.0],["2008-03-20",5.8037,5.8707,5.6765,5.8638,2498533.0],["2008-03-24",5.9793,6.3214,5.9354,6.222,4283398.0],["2008-03-25",6.2359,6.3954,6.2012,6.3145,3515559.0],["2008-03-26",6.3145,6.3145,6.0903,6.1989,1823201.0],["2008-03-27",6.2128,6.2336,6.014,6.0833,1800144.0],["2008-03-28",6.0833,6.1111,6.0001,6.0209,1556236.0],["2008-03-31",6.0209,6.2012,5.947,6.1596,3543339.0],["2008-04-01",6.2428,6.4416,6.2289,6.4023,2303240.0],["2008-04-02",6.4162,6.4947,6.3491,6.3745,2042386.0],["2008-04-03",6.326,6.3676,6.1989,6.2844,3551951.0],["2008-04-04",6.2937,6.3353,6.1989,6.2544,2390191.0],["2008-04-07",6.3029,6.4601,6.2382,6.2913,2452696.0],["2008-04-08",6.2336,6.3537,6.2081,6.2659,1274269.0],["2008-04-09",6.1457,6.1943,5.947,5.9678,2945791.0],["2008-04-10",5.9562,5.9608,5.7736,5.9077,3029409.0],["2008-04-11",5.8497,6.0027,5.7779,5.8381,3180810.0],["2008-04-14",5.8845,5.8845,5.6782,5.8057,3250260.0],["2008-04-15",5.8289,5.8358,5.6458,5.8242,2757165.0],["2008-04-16",5.866,6.253,5.852,6.2159,4578700.0],["2008-04-17",6.1788,6.209,5.9401,6.0189,3379159.0],["2008-04-18",6.0931,6.3388,6.0676,6.2808,3953650.0],["2008-04-21",6.2576,6.3689,6.1997,6.3642,2796890.0],["2008-04-22",6.3527,6.5033,6.3248,6.3944,3893089.0],["2008-04-23",6.4222,6.4801,6.2576,6.3133,3009130.0],["2008-04-24",6.3318,6.5821,6.3202,6.5381,2820503.0],["2008-04-25",6.8139,6.9274,6.6655,6.8556,4963453.0],["2008-04-28",6.9344,7.1592,6.8741,7.1105,6116045.0],["2008-04-29",7.1522,7.2681,7.0039,7.0317,3567230.0],["2008-04-30",7.1082,7.2449,7.0387,7.0456,4207837.0],["2008-05-01",7.4025,7.9843,7.3353,7.8105,15469571.0],["2008-05-02",7.9959,8.0422,7.8359,7.8777,8267606.0],["2008-05-05",7.9263,7.9263,7.5486,7.6436,7743119.0],["2008-05-06",7.6459,7.7062,7.4419,7.6853,7463653.0],["2008-05-07",7.7038,7.8568,7.5416,7.5741,3631679.0],["2008-05-08",7.6459,7.7224,7.5578,7.6899,3923925.0],["2008-05-09",7.6714,7.8568,7.5995,7.7571,3619178.0],["2008-05-12",7.8105,7.9032,7.7595,7.9032,3072746.0],["2008-05-13",7.873,7.9565,7.7664,7.9333,3488890.0],["2008-05-14",7.9379,8.3064,7.931,8.1303,6208830.0],["2008-05-15",8.1511,8.8047,8.1511,8.6912,10341661.0],["2008-05-16",8.8974,8.9762,8.61,8.7862,6657755.0],["2008-05-19",8.8696,8.953,8.6958,8.763,5402932.0],["2008-05-20",8.763,8.9461,8.7607,8.909,4786772.0],["2008-05-21",9.1871,9.3424,8.9229,8.96,10668909.0],["2008-05-22",8.9832,9.0388,8.6981,8.7931,4966231.0],["2008-05-23",8.7259,8.8047,8.5359,8.7584,3258038.0],["2008-05-27",8.6912,8.8047,8.5637,8.7978,2915233.0],["2008-05-28",8.8395,8.9809,8.807,8.9391,3288596.0],["2008-05-29",9.2428,9.31,8.9391,9.2358,6827213.0],["2008-05-30",9.3053,9.5371,9.2937,9.4676,6002425.0],["2008-06-02",9.4166,9.4676,9.0736,9.1385,5507663.0],["2008-06-03",9.2219,9.2706,9.0226,9.2219,4621481.0],["2008-06-04",9.1686,9.2706,9.1199,9.2265,5384042.0],["2008-06-05",9.201,9.2706,9.164,9.2636,7614498.0],["2008-06-06",9.1755,9.2288,8.7653,8.7885,6771653.0],["2008-06-09",8.8534,9.0179,8.8047,8.9716,5334593.0],["2008-06-10",8.9252,8.9762,8.7792,8.8534,4223116.0],["2008-06-11",8.8094,8.8511,8.4895,8.5104,5271811.0],["2008-06-12",8.5405,8.9136,8.4826,8.8534,6765263.0],["2008-06-13",8.916,9.0898,8.8696,9.0342,5055682.0],["2008-06-16",9.0805,9.2242,8.9948,9.1524,3631957.0],["2008-06-17",9.201,9.201,8.9832,9.0087,4490081.0],["2008-06-18",9.0272,9.0342,8.8302,8.9646,4510361.0],["2008-06-19",8.9646,9.2219,8.9229,9.157,3796137.0],["2008-06-20",9.055,9.2451,9.0272,9.0527,4438688.0],["2008-06-23",9.0272,9.1037,8.8928,8.9415,3941426.0],["2008-06-24",8.9693,8.9855,8.6054,8.617,5851301.0],["2008-06-25",8.6355,8.8233,8.6355,8.7051,3367492.0],["2008-06-26",8.6448,8.6773,8.0515,8.1326,9063225.0],["2008-06-27",8.1813,8.216,7.9426,8.0561,7292806.0],["2008-06-30",8.0353,8.1442,7.9287,8.0399,4769826.0],["2008-07-01",7.9147,7.9959,7.625,7.8568,8888767.0],["2008-07-02",7.8823,7.931,7.4188,7.4976,7303362.0],["2008-07-03",7.4002,7.5671,7.1963,7.3933,4298677.0],["2008-07-07",7.4165,7.5717,7.2612,7.3863,5641007.0],["2008-07-08",7.4025,7.5995,7.1383,7.5856,6755263.0],["2008-07-09",7.6343,7.6923,7.2635,7.3098,4306733.0],["2008-07-10",7.3006,7.3492,7.0062,7.2241,6295504.0],["2008-07-11",7.2009,7.41,7.0126,7.2799,4848166.0],["2008-07-14",7.3867,7.5052,7.1521,7.331,4499804.0],["2008-07-15",7.2496,7.3705,6.9034,7.1962,6420514.0],["2008-07-16",7.3658,7.726,7.324,7.7167,7933968.0],["2008-07-17",7.798,8.0676,7.7028,7.956,6272446.0],["2008-07-18",7.9072,8.2279,7.8027,8.2023,6231887.0],["2008-07-21",8.365,8.3859,8.1117,8.2256,5112076.0],["2008-07-22",8.1907,8.5973,8.0885,8.5044,6042983.0],["2008-07-23",8.4231,8.5997,8.3115,8.444,3974762.0],["2008-07-24",8.365,8.365,7.791,7.8236,4407297.0],["2008-07-25",7.8724,8.0048,7.791,7.9746,2361578.0],["2008-07-28",7.9583,7.9932,7.805,7.8236,2168785.0],["2008-07-29",7.8631,8.2116,7.8073,8.1907,3588898.0],["2008-07-30",8.1791,8.3046,7.9258,8.1977,5930474.0],["2008-07-31",8.5997,9.1457,8.5021,8.7461,14622281.0],["2008-08-01",8.8924,9.0807,8.5811,9.0156,8705696.0],["2008-08-04",8.9993,9.0621,8.6275,8.6601,5100964.0],["2008-08-05",8.7414,8.8297,8.4556,8.6322,6054651.0],["2008-08-06",8.5276,8.8506,8.5067,8.8506,3414162.0],["2008-08-07",8.7507,8.76,8.4417,8.5137,3978652.0],["2008-08-08",8.5346,8.8297,8.4486,8.7925,3485834.0],["2008-08-11",8.7577,8.8227,8.6345,8.7042,4097272.0],["2008-08-12",8.6903,8.7298,8.4579,8.523,2662157.0],["2008-08-13",8.5276,8.5276,8.2139,8.43,3474445.0],["2008-08-14",8.351,8.6647,8.2929,8.5857,2929123.0],["2008-08-15",8.6438,8.6438,8.3836,8.5044,2331298.0],["2008-08-18",8.5067,8.5067,8.2511,8.3185,2281849.0],["2008-08-19",8.1954,8.272,7.9862,8.0652,3231370.0],["2008-08-20",8.1326,8.1977,7.97,8.0815,2286294.0],["2008-08-21",8.0164,8.1326,7.9258,8.0676,2238790.0],["2008-08-22",8.1117,8.2604,8.1024,8.193,1979047.0],["2008-08-25",8.1071,8.1187,7.8608,7.9281,1837369.0],["2008-08-26",7.9258,7.9886,7.8143,7.9537,1925432.0],["2008-08-27",8.0141,8.1559,7.9862,8.1047,1704303.0],["2008-08-28",8.1605,8.4068,8.1605,8.3789,3817528.0],["2008-08-29",8.365,8.5044,8.2511,8.3603,2725218.0],["2008-09-02",8.4765,8.5462,8.1164,8.1837,3654737.0],["2008-09-03",8.1512,8.2395,7.9839,8.0745,2521868.0],["2008-09-04",8.0048,8.0536,7.6098,7.7515,3399716.0],["2008-09-05",7.6679,7.9003,7.4657,7.8677,3783636.0],["2008-09-08",8.0536,8.1791,7.6214,7.7283,4730656.0],["2008-09-09",7.6725,7.7492,7.3101,7.3635,6305227.0],["2008-09-10",7.4332,7.7144,7.4053,7.5959,3827528.0],["2008-09-11",7.5355,7.6702,7.2984,7.6586,2770777.0],["2008-09-12",7.5773,7.8468,7.5029,7.726,2946902.0],["2008-09-15",7.324,7.726,7.324,7.3635,3281929.0],["2008-09-16",7.1567,7.6981,7.08,7.6307,4512583.0],["2008-09-17",7.496,7.5982,7.1544,7.2264,10615849.0],["2008-09-18",7.2055,7.489,6.5131,7.2566,12904088.0],["2008-09-19",7.6028,7.8329,7.1567,7.5424,5007345.0],["2008-09-22",7.4657,7.5889,7.0452,7.0847,3175532.0],["2008-09-23",7.0428,7.2822,6.9662,7.1195,2768277.0],["2008-09-24",7.2032,7.2613,6.929,6.9708,3550562.0],["2008-09-25",7.0243,7.2496,6.9801,7.173,2716884.0],["2008-09-26",6.9638,7.0614,6.915,6.9848,2983294.0],["2008-09-29",6.843,6.843,5.9856,6.125,7986194.0],["2008-09-30",6.2296,6.2575,5.7997,5.9786,9544930.0],["2008-10-01",6.0228,6.0995,5.7463,5.881,6146325.0],["2008-10-02",5.8508,5.8508,4.6356,4.6449,14112796.0],["2008-10-03",4.6937,5.1375,4.6937,4.9563,18804282.0],["2008-10-06",4.8122,4.8122,4.3196,4.775,10662520.0],["2008-10-07",4.8168,5.0074,4.3056,4.3568,8539294.0],["2008-10-08",4.2476,4.5914,4.0895,4.4195,10603626.0],["2008-10-09",4.545,4.6449,4.0872,4.2452,7877297.0],["2008-10-10",3.9885,4.5089,3.9465,4.5089,10169980.0],["2008-10-13",5.0177,5.2814,4.7353,5.2814,7870907.0],["2008-10-14",6.0609,6.201,5.1344,5.3935,18174787.0],["2008-10-15",5.3631,5.3678,4.733,4.7377,6901941.0],["2008-10-16",4.8987,5.1531,4.4343,5.0924,9965519.0],["2008-10-17",4.8707,5.1764,4.8077,4.9734,7113347.0],["2008-10-20",5.0597,5.3655,4.943,5.1391,5358484.0],["2008-10-21",5.1344,5.2744,4.8544,4.943,5094852.0],["2008-10-22",4.887,4.887,4.2499,4.4529,7200854.0],["2008-10-23",4.516,4.516,3.9792,4.1472,6926665.0],["2008-10-24",3.6361,4.1239,3.5124,3.9698,6886384.0],["2008-10-27",3.8695,4.1052,3.7995,3.8065,4855111.0],["2008-10-28",3.9675,4.0025,3.5894,3.8882,6475240.0],["2008-10-29",3.9605,4.6023,3.7621,4.2709,8129261.0],["2008-10-30",4.5533,4.6,3.8018,3.8835,10919207.0],["2008-10-31",3.9395,4.0865,3.7971,3.9395,6875550.0],["2008-11-03",3.9862,4.2779,3.9862,4.1262,5831022.0],["2008-11-04",4.5183,4.656,4.2662,4.3292,7230578.0],["2008-11-05",4.3059,4.3059,3.9862,4.0282,3873643.0],["2008-11-06",3.9862,4.0819,3.7014,3.7131,4800940.0],["2008-11-07",3.7645,3.8882,3.6548,3.7668,3391938.0],["2008-11-10",3.8812,3.9815,3.6711,3.7201,3947816.0],["2008-11-11",3.6734,3.7388,3.4051,3.6081,7800902.0],["2008-11-12",3.5031,3.5287,3.244,3.2604,6427736.0],["2008-11-13",3.2137,3.7038,3.0853,3.6501,6518021.0],["2008-11-14",3.5708,3.5708,3.2464,3.251,4570643.0],["2008-11-17",3.2557,3.37,3.1997,3.272,4515917.0],["2008-11-18",3.2674,3.3257,3.0456,3.2207,4203670.0],["2008-11-19",3.2183,3.2393,2.8193,2.8193,3418329.0],["2008-11-20",2.6979,2.8006,2.3595,2.3665,9184624.0],["2008-11-21",2.4038,2.4178,2.1798,2.4015,7868685.0],["2008-11-24",2.6652,3.0106,2.5509,2.971,9244351.0],["2008-11-25",3.034,3.16,2.8239,3.1437,5746571.0],["2008-11-26",3.0643,3.5124,2.9896,3.4494,5780462.0],["2008-11-28",3.37,3.4891,3.342,3.4704,2663546.0],["2008-12-01",3.3327,3.3747,2.8286,2.8309,4628981.0],["2008-12-02",2.9173,3.1623,2.8799,3.146,4262008.0],["2008-12-03",3.034,3.3467,3.0083,3.2417,3890033.0],["2008-12-04",3.174,3.3024,2.8683,2.9686,4086716.0],["2008-12-05",2.9173,3.1507,2.7609,3.1273,4118385.0],["2008-12-08",3.244,3.7271,3.244,3.4984,5527664.0],["2008-12-09",3.4751,3.4774,3.272,3.391,4140331.0],["2008-12-10",3.4354,3.5287,3.37,3.4447,4419520.0],["2008-12-11",3.4424,3.5474,3.1997,3.2697,3823084.0],["2008-12-12",3.16,3.4401,3.0643,3.4144,3387215.0],["2008-12-15",3.4541,3.5357,3.1763,3.2253,3279707.0],["2008-12-16",3.265,3.4704,3.223,3.4564,3182477.0],["2008-12-17",3.349,3.8088,3.3257,3.6991,3915869.0],["2008-12-18",3.7458,3.7925,3.4891,3.5824,3653070.0],["2008-12-19",3.6244,3.6641,3.4797,3.6104,4750102.0],["2008-12-22",3.6081,3.6151,3.335,3.4331,2882175.0],["2008-12-23",3.4284,3.5287,3.2534,3.3467,2790223.0],["2008-12-24",3.3467,3.4167,3.2697,3.3864,833122.0],["2008-12-26",3.3934,3.5241,3.349,3.5007,1265101.0],["2008-12-29",3.4471,3.5311,3.3257,3.4261,1787087.0],["2008-12-30",3.4471,3.5007,3.4191,3.5007,2450474.0],["2008-12-31",3.5031,3.7365,3.4704,3.6781,3077191.0],["2009-01-02",3.6968,4.0562,3.6874,3.9885,3773080.0],["2009-01-05",4.1262,4.1332,3.9488,4.0142,4282287.0],["2009-01-06",4.0515,4.2219,3.9675,4.1775,3803915.0],["2009-01-07",4.0842,4.1449,3.7668,3.8928,4692320.0],["2009-01-08",3.8625,4.0025,3.7388,3.9628,4479803.0],["2009-01-09",3.9885,3.9885,3.6618,3.6874,5295424.0],["2009-01-12",3.7248,3.8111,3.3677,3.4307,3793081.0],["2009-01-13",3.4073,3.4777,3.2712,3.3486,3831140.0],["2009-01-14",3.2852,3.3345,3.1468,3.1679,4869834.0],["2009-01-15",3.1703,3.2453,2.9567,3.1656,4755936.0],["2009-01-16",3.2641,3.3322,3.0224,3.1585,3997264.0],["2009-01-20",3.1257,3.1468,2.9192,2.945,4063936.0],["2009-01-21",3.0318,3.1397,2.9684,3.128,3229425.0],["2009-01-22",3.0834,3.1538,2.9684,3.0506,3347490.0],["2009-01-23",2.9332,3.1163,2.9145,3.0459,3623345.0],["2009-01-26",3.0905,3.1914,2.9849,3.0482,2621321.0],["2009-01-27",3.0881,3.1679,3.0506,3.1257,1939877.0],["2009-01-28",3.128,3.2524,2.9661,3.0834,6074375.0],["2009-01-29",2.9708,2.9755,2.823,2.8605,5168747.0],["2009-01-30",2.8206,2.8605,2.6681,2.7009,5886304.0],["2009-02-02",2.6399,2.6775,2.5343,2.6188,2959681.0],["2009-02-03",2.6446,2.661,2.5554,2.6305,2683270.0],["2009-02-04",2.6282,2.7807,2.5953,2.6728,3198867.0],["2009-02-05",2.6329,2.7549,2.5578,2.7174,3399716.0],["2009-02-06",2.7221,2.9121,2.6986,2.8746,3446665.0],["2009-02-09",2.9192,2.9403,2.7948,2.8605,3185810.0],["2009-02-10",2.8183,2.9215,2.661,2.6915,3632791.0],["2009-02-11",2.7244,2.7619,2.5766,2.6258,2849672.0],["2009-02-12",2.5648,2.6962,2.5109,2.6798,5133744.0],["2009-02-13",2.6751,2.7619,2.6282,2.6704,4275898.0],["2009-02-17",2.5977,2.6047,2.424,2.4475,4875668.0],["2009-02-18",2.4639,2.4991,2.3231,2.41,5850190.0],["2009-02-19",2.4405,2.5296,2.0462,2.0697,8360391.0],["2009-02-20",2.0204,2.0509,1.8796,1.9641,7150572.0],["2009-02-23",2.0228,2.0791,1.8327,1.8397,6227443.0],["2009-02-24",1.8585,1.9688,1.7905,1.9477,7063898.0],["2009-02-25",1.9594,1.9594,1.7341,1.8022,9487703.0],["2009-02-26",1.828,1.8749,1.7341,1.7412,6032705.0],["2009-02-27",1.6966,1.7905,1.645,1.7318,7863129.0],["2009-03-02",1.6872,1.7177,1.5206,1.5347,7264192.0],["2009-03-03",1.5652,1.5793,1.4948,1.5182,5875470.0],["2009-03-04",1.6192,1.7623,1.5957,1.706,7367812.0],["2009-03-05",1.6731,1.6802,1.5534,1.5652,11259234.0],["2009-03-06",1.5816,1.6614,1.5136,1.5769,6352730.0],["2009-03-09",1.5581,1.7271,1.5558,1.645,6105211.0],["2009-03-10",1.7365,1.9336,1.6872,1.9242,11303960.0],["2009-03-11",1.9735,2.0157,1.8163,1.889,7590607.0],["2009-03-12",1.882,2.0063,1.7693,1.9876,8724309.0],["2009-03-13",2.0087,2.0533,1.8937,1.9406,4774549.0],["2009-03-16",1.9758,2.0556,1.9242,1.9336,4128386.0],["2009-03-17",1.9477,2.0415,1.8655,2.0392,4583700.0],["2009-03-18",1.9923,2.1823,1.9242,2.1729,5872136.0],["2009-03-19",2.1119,2.2246,2.0509,2.1049,5232641.0],["2009-03-20",2.1307,2.1683,1.9219,2.0063,5698789.0],["2009-03-23",2.0861,2.3302,2.0462,2.3302,5413489.0],["2009-03-24",2.3231,2.3748,2.2293,2.2832,4147832.0],["2009-03-25",2.3208,2.4592,2.1518,2.2785,5503774.0],["2009-03-26",2.3184,2.4452,2.3091,2.4452,8008418.0],["2009-03-27",2.4569,2.4569,2.3184,2.3513,3593343.0],["2009-03-30",2.2973,2.3325,2.0838,2.1729,5162913.0],["2009-03-31",2.1565,2.2363,2.0908,2.1448,6024093.0],["2009-04-01",2.0932,2.2574,2.058,2.2457,3192478.0],["2009-04-02",2.3161,2.5249,2.3161,2.4452,6129935.0],["2009-04-03",2.4358,2.5977,2.4053,2.5789,4240895.0],["2009-04-06",2.5507,2.5578,2.4498,2.5085,4144498.0],["2009-04-07",2.4639,2.5249,2.41,2.4123,3399439.0],["2009-04-08",2.4311,2.5062,2.3724,2.4405,3724742.0],["2009-04-09",2.532,2.7314,2.5132,2.7291,4871779.0],["2009-04-13",2.696,2.7622,2.5802,2.7456,4395907.0],["2009-04-14",2.6984,2.7763,2.6086,2.6606,3598899.0],["2009-04-15",2.6369,2.8071,2.6157,2.8071,3967262.0],["2009-04-16",2.8142,2.9725,2.7645,2.9228,5876026.0],["2009-04-17",2.9394,3.0717,2.9181,3.041,6981392.0],["2009-04-20",2.9866,2.9866,2.7031,2.7078,4617314.0],["2009-04-21",2.6842,2.9181,2.6582,2.9134,4864000.0],["2009-04-22",2.859,3.0859,2.8354,2.9276,8157597.0],["2009-04-23",2.9465,3.0292,2.7385,2.8094,8094259.0],["2009-04-24",2.8614,3.1213,2.8567,3.0717,6856104.0],["2009-04-27",2.9937,3.0646,2.9488,2.9725,4469524.0],["2009-04-28",2.9347,3.0363,2.9181,2.9323,4591201.0],["2009-04-29",2.9772,3.2111,2.9654,3.1804,5536554.0],["2009-04-30",3.3009,3.7215,3.3009,3.4521,9392974.0],["2009-05-01",3.4828,3.5868,3.3623,3.4947,3924203.0],["2009-05-04",3.5088,3.7144,3.4876,3.7049,3754745.0],["2009-05-05",3.7238,3.8255,3.6742,3.8018,5195693.0],["2009-05-06",3.8656,3.9223,3.7049,3.8491,4120330.0],["2009-05-07",3.9507,3.9885,3.5561,3.6411,4723989.0],["2009-05-08",3.6955,4.005,3.6766,4.005,4652039.0],["2009-05-11",4.1019,4.1255,3.8514,3.894,5738792.0],["2009-05-12",3.9176,4.0121,3.6412,3.764,4575644.0],["2009-05-13",3.7451,3.7451,3.3812,3.4238,4993177.0],["2009-05-14",3.3931,3.5372,3.2536,3.4781,4178945.0],["2009-05-15",3.4474,3.5537,3.3647,3.4049,3142751.0],["2009-05-18",3.4309,3.6766,3.4309,3.6317,3920869.0],["2009-05-19",3.6152,3.7593,3.5915,3.712,4146165.0],["2009-05-20",3.7546,3.9105,3.6742,3.6908,3168865.0],["2009-05-21",3.6081,3.6412,3.4663,3.5372,3201923.0],["2009-05-22",3.575,3.5939,3.4568,3.4616,2152394.0],["2009-05-26",3.4261,3.6719,3.3434,3.6081,3153863.0],["2009-05-27",3.6341,3.6955,3.5537,3.5632,3001629.0],["2009-05-28",3.5679,3.6104,3.4261,3.5655,3661404.0],["2009-05-29",3.601,3.6246,3.5206,3.601,2967737.0],["2009-06-01",3.6412,3.7428,3.5254,3.5703,6882495.0],["2009-06-02",3.5301,3.6553,3.5301,3.5774,4570643.0],["2009-06-03",3.6057,3.6057,3.5112,3.5395,4618703.0],["2009-06-04",3.5561,3.6317,3.4474,3.6222,3434997.0],["2009-06-05",3.6624,3.7097,3.5537,3.5703,3701129.0],["2009-06-08",3.5632,3.6412,3.4616,3.6081,2912455.0],["2009-06-09",3.6152,3.6908,3.5703,3.6128,3001073.0],["2009-06-10",3.6648,3.6766,3.4994,3.6033,3131917.0],["2009-06-11",3.6128,3.7002,3.5892,3.6601,4869001.0],["2009-06-12",3.6601,3.6624,3.4923,3.5277,2829115.0],["2009-06-15",3.4734,3.4852,3.3009,3.3931,3010796.0],["2009-06-16",3.4427,3.4663,3.3009,3.3151,2697160.0],["2009-06-17",3.3198,3.3198,3.145,3.2277,2763832.0],["2009-06-18",3.2418,3.2773,3.1497,3.1804,2122670.0],["2009-06-19",3.2277,3.2725,3.1308,3.1544,2919678.0],["2009-06-22",3.093,3.1213,2.9748,2.9796,4099772.0],["2009-06-23",3.0103,3.0717,2.8921,2.989,2870230.0],["2009-06-24",3.0244,3.1757,3.0008,3.1142,3069690.0],["2009-06-25",3.0788,3.2064,3.0315,3.1757,3637235.0],["2009-06-26",3.1568,3.2466,3.1308,3.23,3798359.0],["2009-06-29",3.2347,3.3387,3.2017,3.3104,3587231.0],["2009-06-30",3.3056,3.3434,3.178,3.2182,4090049.0],["2009-07-01",3.2867,3.3883,3.2725,3.2914,3088303.0],["2009-07-02",3.2229,3.2418,3.1426,3.1615,3201089.0],["2009-07-06",3.119,3.1308,2.9796,3.0174,2783278.0],["2009-07-07",2.989,3.015,2.8496,2.859,3601955.0],["2009-07-08",2.8661,2.8827,2.748,2.8401,5405432.0],["2009-07-09",2.8614,2.9583,2.8449,2.9016,2609375.0],["2009-07-10",2.885,2.8992,2.7763,2.8378,2298795.0],["2009-07-13",2.902,3.2398,2.8996,3.1993,8788203.0],["2009-07-14",3.2445,3.3421,3.2112,3.2612,4018099.0],["2009-07-15",3.3421,3.4753,3.2992,3.4206,4798995.0],["2009-07-16",3.4206,3.5038,3.3278,3.4658,3198867.0],["2009-07-17",3.4562,3.53,3.3992,3.4943,2077666.0],["2009-07-20",3.5157,3.6323,3.4895,3.568,3083858.0],["2009-07-21",3.5799,3.6465,3.4253,3.5228,1752362.0],["2009-07-22",3.5086,3.5609,3.4515,3.511,1654855.0],["2009-07-23",3.5157,3.7464,3.4705,3.6965,3718909.0],["2009-07-24",3.568,3.7441,3.4895,3.7203,3553895.0],["2009-07-27",3.7108,3.7679,3.6251,3.7679,2605208.0],["2009-07-28",3.7179,3.794,3.6346,3.706,2437973.0],["2009-07-29",3.6394,3.7036,3.511,3.568,5811020.0],["2009-07-30",3.8059,3.813,3.235,3.2659,11475918.0],["2009-07-31",3.2683,3.3896,3.2255,3.3207,4379239.0],["2009-08-03",3.373,3.5038,3.285,3.4943,5679899.0],["2009-08-04",3.4515,3.5966,3.4087,3.5728,3910591.0],["2009-08-05",3.5918,3.5918,3.4705,3.5252,3229425.0],["2009-08-06",3.5419,3.5871,3.4229,3.4586,4513417.0],["2009-08-07",3.5443,3.7441,3.4562,3.6822,4476747.0],["2009-08-10",3.637,3.7679,3.5728,3.7012,3139696.0],["2009-08-11",3.6656,3.7012,3.5514,3.5514,2428250.0],["2009-08-12",3.5585,3.7679,3.5443,3.7298,3482223.0],["2009-08-13",3.7702,3.9201,3.6537,3.9011,6127157.0],["2009-08-14",3.9011,3.9011,3.6941,3.7583,2332131.0],["2009-08-17",3.6394,3.6465,3.5086,3.5466,2588818.0],["2009-08-18",3.5728,3.6798,3.5728,3.637,2263237.0],["2009-08-19",3.5871,3.6608,3.5324,3.6013,2588540.0],["2009-08-20",3.549,3.6513,3.5371,3.6085,3645847.0],["2009-08-21",3.6442,3.7346,3.6109,3.7012,3263594.0],["2009-08-24",3.7036,3.7845,3.6798,3.7108,2237679.0],["2009-08-25",3.725,3.7916,3.6775,3.6846,2366300.0],["2009-08-26",3.6751,3.7084,3.6156,3.6822,2367689.0],["2009-08-27",3.6418,3.7322,3.5371,3.6989,2420471.0],["2009-08-28",3.7488,3.7988,3.725,3.7821,3454999.0],["2009-08-31",3.7393,3.7797,3.6228,3.7583,4452578.0],["2009-09-01",3.7155,3.8963,3.6465,3.6632,3572230.0],["2009-09-02",3.6727,3.6894,3.5895,3.6228,1823479.0],["2009-09-03",3.6394,3.725,3.6156,3.7227,1455394.0],["2009-09-04",3.7274,3.8511,3.7203,3.8059,1985437.0],["2009-09-08",3.8416,3.9296,3.7797,3.9296,4505916.0],["2009-09-09",3.9225,3.9819,3.8535,3.9225,3453054.0],["2009-09-10",3.9248,4.1199,3.8987,4.1032,2842727.0],["2009-09-11",4.127,4.3031,4.108,4.1817,4676207.0],["2009-09-14",4.1461,4.3697,4.0842,4.3411,3537227.0],["2009-09-15",4.3483,4.491,4.3387,4.4743,3775858.0],["2009-09-16",4.5076,4.5195,4.4006,4.4315,4840109.0],["2009-09-17",4.4101,4.5171,4.3816,4.4434,3530838.0],["2009-09-18",4.4886,4.56,4.3982,4.5362,3704185.0],["2009-09-21",4.4719,4.4743,4.2365,4.2483,5524609.0],["2009-09-22",4.3031,4.6028,4.2864,4.4815,5044848.0],["2009-09-23",4.51,4.51,4.3197,4.3268,3121083.0],["2009-09-24",4.3554,4.3839,4.1627,4.2127,2723829.0],["2009-09-25",4.1936,4.2032,4.0319,4.0914,2563816.0],["2009-09-28",4.1104,4.2555,4.0699,4.2103,2084889.0],["2009-09-29",4.2079,4.3173,4.1984,4.2436,2372412.0],["2009-09-30",4.2365,4.284,4.0557,4.089,4918449.0],["2009-10-01",4.0699,4.0866,3.9367,3.951,4829553.0],["2009-10-02",3.8844,3.97,3.8368,3.8892,3669460.0],["2009-10-05",3.9248,4.02,3.8654,3.913,5444602.0],["2009-10-06",3.9796,4.0533,3.8844,3.9748,5168747.0],["2009-10-07",3.97,4.001,3.9177,3.9534,2526035.0],["2009-10-08",3.9962,4.1294,3.932,4.1247,4931783.0],["2009-10-09",4.1009,4.3649,4.0723,4.3292,5276811.0],["2009-10-12",4.3316,4.5933,4.3316,4.51,4980398.0],["2009-10-13",4.4861,4.5004,4.3237,4.3691,3172476.0],["2009-10-14",4.4598,4.5506,4.4264,4.5339,2407415.0],["2009-10-15",4.4742,4.5196,4.4025,4.4694,1720415.0],["2009-10-16",4.4121,4.4121,4.2711,4.3523,2603819.0],["2009-10-19",4.35,4.4718,4.338,4.4383,1598739.0],["2009-10-20",4.4551,4.4909,4.3308,4.3906,1792643.0],["2009-10-21",4.3715,4.5004,4.3571,4.3762,2804113.0],["2009-10-22",4.3858,4.4766,4.2257,4.4479,2650768.0],["2009-10-23",4.4575,4.5004,4.295,4.3285,3646403.0],["2009-10-26",4.3428,4.51,4.2592,4.307,3009963.0],["2009-10-27",4.3165,4.3452,4.1111,4.1493,3469722.0],["2009-10-28",4.1087,4.178,3.9582,3.994,4553420.0],["2009-10-29",4.0872,4.295,4.0872,4.1636,5022902.0],["2009-10-30",4.1827,4.2234,3.9845,4.0322,3694184.0],["2009-11-02",4.0346,4.1923,3.9893,4.0537,3431108.0],["2009-11-03",4.1278,4.3428,4.006,4.3046,7913133.0],["2009-11-04",4.3452,4.3667,4.1995,4.209,3276929.0],["2009-11-05",4.264,4.3332,4.2305,4.3332,2301295.0],["2009-11-06",4.2663,4.2855,4.166,4.2234,2751053.0],["2009-11-09",4.2496,4.4527,4.2496,4.424,2457419.0],["2009-11-10",4.3762,4.4431,4.2998,4.3834,1649576.0],["2009-11-11",4.4336,4.5028,4.3882,4.4766,1816256.0],["2009-11-12",4.4646,4.5339,4.3715,4.4742,3248038.0],["2009-11-13",4.4885,4.5148,4.4192,4.4742,1367054.0],["2009-11-16",4.5219,4.6892,4.51,4.6342,3816416.0],["2009-11-17",4.5912,4.6294,4.5387,4.5936,1769586.0],["2009-11-18",4.5936,4.6151,4.5411,4.6008,1496786.0],["2009-11-19",4.5434,4.553,4.424,4.4431,1677912.0],["2009-11-20",4.4192,4.467,4.3523,4.4479,1619574.0],["2009-11-23",4.4957,4.6581,4.4957,4.6462,3271651.0],["2009-11-24",4.6223,4.6916,4.5864,4.6342,2822726.0],["2009-11-25",4.6342,4.6796,4.5721,4.6008,1859871.0],["2009-11-27",4.4216,4.6008,4.3428,4.4813,1172872.0],["2009-11-30",4.4718,4.5841,4.4407,4.5076,2772722.0],["2009-12-01",4.5506,4.6581,4.5267,4.5387,3018575.0],["2009-12-02",4.5148,4.5888,4.4025,4.4598,2292683.0],["2009-12-03",4.4718,4.4981,4.3308,4.3308,2246013.0],["2009-12-04",4.4168,4.4957,4.3452,4.4216,2050164.0],["2009-12-07",4.4097,4.4789,4.35,4.3667,1771531.0],["2009-12-08",4.3165,4.3738,4.2592,4.2831,2043775.0],["2009-12-09",4.3022,4.3213,4.1971,4.2234,2264348.0],["2009-12-10",4.2902,4.4049,4.2711,4.3786,2122114.0],["2009-12-11",4.4025,4.467,4.3977,4.424,1392611.0],["2009-12-14",4.4479,4.4861,4.4312,4.4766,1345108.0],["2009-12-15",4.4168,4.6414,4.4168,4.5673,3362213.0],["2009-12-16",4.596,4.6366,4.5506,4.5673,1352886.0],["2009-12-17",4.5076,4.5363,4.4694,4.5148,1382611.0],["2009-12-18",4.5028,4.5363,4.3882,4.3953,4803995.0],["2009-12-21",4.436,4.467,4.3213,4.3834,2823559.0],["2009-12-22",4.4073,4.4121,4.3046,4.3476,2035163.0],["2009-12-23",4.3308,4.3571,4.2449,4.2759,2948014.0],["2009-12-24",4.307,4.424,4.2878,4.393,833956.0],["2009-12-28",4.3906,4.4097,4.2807,4.3141,2022662.0],["2009-12-29",4.2998,4.3428,4.2687,4.2759,1481507.0],["2009-12-30",4.2425,4.2831,4.166,4.2305,1312883.0],["2009-12-31",4.252,4.2616,4.1517,4.166,2522980.0],["2010-01-04",4.1827,4.3189,4.1827,4.3117,2867452.0],["2010-01-05",4.3093,4.3476,4.2878,4.3476,3985041.0],["2010-01-06",4.3452,4.3834,4.3141,4.3547,1710137.0],["2010-01-07",4.3237,4.3762,4.2855,4.338,2684104.0],["2010-01-08",4.307,4.4216,4.2998,4.4192,1857371.0],["2010-01-11",4.4121,4.4479,4.3237,4.3332,1433448.0],["2010-01-12",4.295,4.35,4.2425,4.252,2260459.0],["2010-01-13",4.3,4.3216,4.2112,4.3216,1123145.0],["2010-01-14",4.2352,4.252,4.192,4.204,2989961.0],["2010-01-15",4.1872,4.2112,4.0721,4.1632,2974960.0],["2010-01-19",4.1656,4.2376,4.1416,4.2376,2219622.0],["2010-01-20",4.1896,4.2328,4.1368,4.2064,2009883.0],["2010-01-21",4.2232,4.2904,4.0816,4.1464,2701883.0],["2010-01-22",4.1536,4.2016,4.0289,4.0577,3135806.0],["2010-01-25",4.1032,4.1032,4.0073,4.0241,2162117.0],["2010-01-26",4.0169,4.0673,3.9737,4.0145,2507701.0],["2010-01-27",3.9881,4.0313,3.8777,3.9905,2137393.0],["2010-01-28",3.9809,4.0121,3.8009,3.8345,1969324.0],["2010-01-29",3.8369,3.8681,3.7337,3.7529,3059411.0],["2010-02-01",3.7625,3.8249,3.7385,3.8153,1940989.0],["2010-02-02",3.8153,3.8657,3.7673,3.8057,2098779.0],["2010-02-03",3.7793,3.8249,3.7169,3.7193,2650768.0],["2010-02-04",3.6713,3.6977,3.5945,3.6521,3563618.0],["2010-02-05",3.6593,3.6977,3.5873,3.6977,3703630.0],["2010-02-08",3.6881,3.7313,3.6353,3.6593,2132671.0],["2010-02-09",3.7217,3.7793,3.6833,3.7409,1884317.0],["2010-02-10",3.7337,3.8105,3.6977,3.8081,2240179.0],["2010-02-11",3.7865,3.9449,3.7865,3.9449,2177119.0],["2010-02-12",3.8897,3.9833,3.8561,3.9833,2392414.0],["2010-02-16",4.0145,4.1368,4.0121,4.1296,2845783.0],["2010-02-17",4.1632,4.1968,4.0768,4.1728,3037465.0],["2010-02-18",4.1848,4.312,4.0505,4.096,6110211.0],["2010-02-19",4.096,4.1944,4.0409,4.1536,4613147.0],["2010-02-22",4.168,4.1944,4.12,4.1488,1500953.0],["2010-02-23",4.1392,4.1488,4.0697,4.096,3066912.0],["2010-02-24",4.1224,4.192,4.1152,4.156,2510479.0],["2010-02-25",4.084,4.108,4.0217,4.084,5077073.0],["2010-02-26",4.0816,4.096,4.0145,4.0385,2505756.0],["2010-03-01",4.0529,4.1296,4.0529,4.096,3165531.0],["2010-03-02",4.1056,4.2592,4.1056,4.228,2519368.0],["2010-03-03",4.2328,4.3192,4.204,4.2616,1480118.0],["2010-03-04",4.276,4.276,4.1512,4.1968,2270182.0],["2010-03-05",4.2208,4.2688,4.2016,4.24,2452696.0],["2010-03-08",4.2256,4.2832,4.2232,4.276,1522900.0],["2010-03-09",4.2448,4.3,4.2328,4.288,1713193.0],["2010-03-10",4.2784,4.3288,4.2328,4.2952,1946822.0],["2010-03-11",4.264,4.3384,4.2472,4.3264,2332131.0],["2010-03-12",4.3336,4.3624,4.2928,4.36,2161006.0],["2010-03-15",4.348,4.5136,4.3144,4.4968,3154975.0],["2010-03-16",4.504,4.588,4.4848,4.5832,2965793.0],["2010-03-17",4.564,4.6599,4.564,4.6359,1587627.0],["2010-03-18",4.6215,4.6887,4.6215,4.6863,2229623.0],["2010-03-19",4.7631,4.8063,4.6935,4.7631,6200218.0],["2010-03-22",4.7223,4.8855,4.7175,4.8519,3667793.0],["2010-03-23",4.8663,4.9407,4.8615,4.9071,2632988.0],["2010-03-24",4.8783,4.9287,4.8447,4.9071,3015797.0],["2010-03-25",4.9479,4.9935,4.9359,4.9383,4140053.0],["2010-03-26",4.9479,5.0271,4.8639,4.8879,2623543.0],["2010-03-29",4.9047,4.9431,4.8807,4.9119,1768753.0],["2010-03-30",4.8831,4.9431,4.8303,4.8639,1799311.0],["2010-03-31",4.8327,4.8591,4.7559,4.7895,2154895.0],["2010-04-01",4.8159,4.8591,4.7919,4.8495,1485119.0],["2010-04-05",4.8663,5.0751,4.8327,5.0751,3878921.0],["2010-04-06",5.0271,5.1471,5.0271,5.1423,2719106.0],["2010-04-07",5.1303,5.1614,5.0343,5.1015,3273873.0],["2010-04-08",5.0535,5.219,5.0319,5.2118,2833282.0],["2010-04-09",5.2166,5.339,5.1638,5.3294,3091358.0],["2010-04-12",5.3318,5.5406,5.327,5.4806,5792686.0],["2010-04-13",5.4637,5.5673,5.4156,5.4397,4488970.0],["2010-04-14",5.4734,5.7984,5.4589,5.7744,6437182.0],["2010-04-15",5.7358,6.0898,5.7118,6.0441,9206848.0],["2010-04-16",6.02,6.0417,5.8129,5.8972,4615091.0],["2010-04-19",5.8562,5.9453,5.7431,5.8514,2446585.0],["2010-04-20",5.8851,5.9983,5.8851,5.9309,2246569.0],["2010-04-21",5.9381,6.073,5.9261,6.073,2980516.0],["2010-04-22",5.9911,6.2367,5.9526,6.2054,4158110.0],["2010-04-23",6.2223,6.3234,6.2006,6.3065,2983850.0],["2010-04-26",6.28,6.5233,6.28,6.3715,4112273.0],["2010-04-27",6.3475,6.4245,6.0946,6.1115,3560007.0],["2010-04-28",6.15,6.2921,6.0802,6.1428,4288954.0],["2010-04-29",6.2006,6.2632,6.0681,6.2174,5018735.0],["2010-04-30",6.2198,6.2969,5.979,5.9935,3585009.0],["2010-05-03",6.0633,6.1476,5.9598,6.1163,4296177.0],["2010-05-04",6.0152,6.0224,5.7503,5.8201,3527504.0],["2010-05-05",5.731,5.7575,5.4902,5.5239,5211250.0],["2010-05-06",5.4782,5.6419,5.0134,5.3578,4765659.0],["2010-05-07",5.3241,5.3987,5.0592,5.117,4652872.0],["2010-05-10",5.3867,5.6636,5.3867,5.6636,5223751.0],["2010-05-11",5.5721,5.8418,5.5697,5.7045,4833998.0],["2010-05-12",5.7214,5.9526,5.7214,5.9309,3544450.0],["2010-05-13",5.9092,6.097,5.8635,5.9164,3294430.0],["2010-05-14",5.8442,5.8514,5.5914,5.6612,2250458.0],["2010-05-17",5.6684,5.784,5.3506,5.5095,3175532.0],["2010-05-18",5.601,5.6877,5.4469,5.4902,2831615.0],["2010-05-19",5.4397,5.4541,5.0712,5.2398,3413884.0],["2010-05-20",5.0592,5.0857,4.7558,4.7823,6186884.0],["2010-05-21",4.6667,5.052,4.6498,5.0086,3701685.0],["2010-05-24",4.9677,5.0447,4.8377,4.8473,2949680.0],["2010-05-25",4.6715,4.8906,4.5896,4.869,3826417.0],["2010-05-26",4.8882,5.1892,4.8882,5.0399,3535005.0],["2010-05-27",5.1579,5.3891,5.1411,5.3843,2512701.0],["2010-05-28",5.3746,5.4132,5.1892,5.2615,1987659.0],["2010-06-01",5.194,5.2976,5.0014,5.0014,2585485.0],["2010-06-02",5.0279,5.2085,4.9653,5.2085,1514288.0],["2010-06-03",5.2398,5.312,5.1435,5.2446,1379555.0],["2010-06-04",5.1314,5.1772,4.8593,4.9195,3164420.0],["2010-06-07",4.9532,4.9532,4.6402,4.6595,3290819.0],["2010-06-08",4.6763,4.7943,4.5198,4.6089,4895114.0],["2010-06-09",4.645,4.881,4.6402,4.6787,2639100.0],["2010-06-10",4.7967,4.9508,4.7967,4.9436,2636600.0],["2010-06-11",4.8569,5.0929,4.8377,5.0423,2089889.0],["2010-06-14",5.0809,5.2831,5.076,5.0929,2468531.0],["2010-06-15",5.1074,5.288,5.1074,5.2663,2054887.0],["2010-06-16",5.1916,5.2783,5.1772,5.2013,1390667.0],["2010-06-17",5.2494,5.2566,5.0857,5.1772,1062585.0],["2010-06-18",5.1892,5.2157,5.1218,5.1483,949520.0],["2010-06-21",5.2326,5.353,5.1074,5.1531,1550957.0],["2010-06-22",5.1435,5.1892,4.8641,4.869,1892929.0],["2010-06-23",4.8834,4.9027,4.7413,4.8184,1707637.0],["2010-06-24",4.7606,4.7871,4.6667,4.6787,1756807.0],["2010-06-25",4.7124,4.7726,4.6113,4.7462,1367887.0],["2010-06-28",4.7413,4.7871,4.6354,4.6715,820899.0],["2010-06-29",4.5728,4.5944,4.2862,4.3488,4351181.0],["2010-06-30",4.3392,4.4476,4.2333,4.267,5197360.0],["2010-07-01",4.2453,4.2742,4.108,4.2236,2954125.0],["2010-07-02",4.2694,4.2935,4.1345,4.2019,1504565.0],["2010-07-06",4.2429,4.3175,4.096,4.1249,3173032.0],["2010-07-07",4.1273,4.3296,4.1273,4.3272,1907375.0],["2010-07-08",4.3585,4.4524,4.2838,4.3729,2691326.0],["2010-07-09",4.3946,4.4981,4.3729,4.4837,1099532.0],["2010-07-12",4.4572,4.5054,4.3392,4.3922,1151203.0],["2010-07-13",4.4865,4.6316,4.4236,4.5857,2370190.0],["2010-07-14",4.5784,4.6461,4.5228,4.6026,1528178.0],["2010-07-15",4.6074,4.6534,4.4841,4.605,1304549.0],["2010-07-16",4.5615,4.5808,4.3607,4.3704,1176205.0],["2010-07-19",4.3898,4.4139,4.2616,4.4043,1037305.0],["2010-07-20",4.3075,4.6703,4.3027,4.6679,2887453.0],["2010-07-21",4.7042,4.7453,4.5905,4.6268,1962657.0],["2010-07-22",4.7937,4.8517,4.7163,4.8324,1447616.0],["2010-07-23",4.7937,5.0839,4.7719,5.0742,2443529.0],["2010-07-26",5.0428,5.1589,5.0331,5.1516,1452616.0],["2010-07-27",5.2,5.2,4.9968,5.021,1722916.0],["2010-07-28",5.0017,5.1299,4.9751,5.0113,1991826.0],["2010-07-29",4.9436,5.1371,4.8324,5.0379,2657713.0],["2010-07-30",4.9944,5.021,4.8904,4.9267,2654935.0],["2010-08-02",5.0549,5.0694,4.888,4.9533,1855148.0],["2010-08-03",4.9098,5.0549,4.8735,4.8904,2486032.0],["2010-08-04",4.9098,4.9267,4.7792,4.8009,2046830.0],["2010-08-05",4.7816,4.8372,4.7356,4.7429,1992104.0],["2010-08-06",4.6776,4.7501,4.5663,4.6897,2423249.0],["2010-08-09",4.7332,4.7719,4.6631,4.7477,2315463.0],["2010-08-10",4.6703,4.6752,4.5131,4.5663,2274349.0],["2010-08-11",4.4526,4.4889,4.339,4.3607,2288239.0],["2010-08-12",4.2858,4.3511,4.2374,4.293,1511232.0],["2010-08-13",4.2761,4.3365,4.2253,4.2495,1494564.0],["2010-08-16",4.2205,4.3366,4.2108,4.3075,1049251.0],["2010-08-17",4.3849,4.4019,4.3196,4.3341,1858760.0],["2010-08-18",4.3486,4.443,4.2761,4.397,1111478.0],["2010-08-19",4.3583,4.3898,4.2108,4.2398,1104811.0],["2010-08-20",4.2084,4.2398,4.16,4.2011,1578182.0],["2010-08-23",4.2422,4.2471,4.0681,4.0778,1983492.0],["2010-08-24",3.9907,4.0536,3.9181,3.9786,3311376.0],["2010-08-25",3.9181,4.0125,3.8964,3.9931,2756054.0],["2010-08-26",4.0221,4.1818,4.0076,4.1044,2818281.0],["2010-08-27",4.16,4.2737,4.0439,4.2592,2235179.0],["2010-08-30",4.218,4.2761,4.1116,4.1116,2466864.0],["2010-08-31",4.1092,4.2301,4.0415,4.1406,1670411.0],["2010-09-01",4.2471,4.4019,4.2277,4.3801,1657633.0],["2010-09-02",4.3583,4.4623,4.3148,4.4478,1104811.0],["2010-09-03",4.5325,4.605,4.4986,4.605,1064530.0],["2010-09-07",4.5784,4.6582,4.4817,4.5373,1696802.0],["2010-09-08",4.5349,4.6026,4.5131,4.5784,2662157.0],["2010-09-09",4.6074,4.6074,4.4913,4.5228,1338440.0],["2010-09-10",4.547,4.6292,4.5252,4.5784,1287047.0],["2010-09-13",4.6486,4.7767,4.6316,4.6897,1112867.0],["2010-09-14",4.7066,4.7405,4.6437,4.6655,1054529.0],["2010-09-15",4.6582,4.738,4.6026,4.6921,947854.0],["2010-09-16",4.68,4.7042,4.6074,4.6171,758394.0],["2010-09-17",4.651,4.7259,4.5808,4.6897,1258434.0],["2010-09-20",4.7114,4.9001,4.7042,4.8832,1814590.0],["2010-09-21",4.8928,4.9847,4.8566,4.9702,2520202.0],["2010-09-22",4.9485,5.0549,4.9219,4.9557,4204503.0],["2010-09-23",4.8977,4.992,4.8082,4.9339,2016828.0],["2010-09-24",5.0234,5.1129,4.9702,5.0355,2598819.0],["2010-09-27",5.0404,5.0573,4.9581,5.0355,2791890.0],["2010-09-28",5.0646,5.3161,4.9654,5.3088,3851419.0],["2010-09-29",5.2943,5.4757,5.2653,5.3741,4022266.0],["2010-09-30",5.4177,5.5023,5.2895,5.3862,3445553.0],["2010-10-01",5.4152,5.5047,5.3862,5.5023,2846061.0],["2010-10-04",5.4902,5.5507,5.3064,5.3233,3311098.0],["2010-10-05",5.4273,5.5966,5.3862,5.5144,2477698.0],["2010-10-06",5.5483,5.6039,5.4781,5.541,1273991.0],["2010-10-07",5.587,5.5966,5.4467,5.512,1115645.0],["2010-10-08",5.4951,5.5991,5.4588,5.5459,1507621.0],["2010-10-11",5.5628,5.6619,5.5265,5.6015,814232.0],["2010-10-12",5.5773,5.6208,5.466,5.5749,1373721.0],["2010-10-13",5.6404,5.9583,5.6404,5.8952,4382295.0],["2010-10-14",5.888,5.8977,5.7156,5.7496,1812089.0],["2010-10-15",5.8054,5.8249,5.621,5.6889,1414002.0],["2010-10-18",5.7108,5.7399,5.6283,5.7035,1870705.0],["2010-10-19",5.5991,5.7181,5.5215,5.5724,1375943.0],["2010-10-20",5.5822,5.9389,5.5773,5.9244,3612233.0],["2010-10-21",5.9244,6.0676,5.7375,5.7957,2339632.0],["2010-10-22",5.8054,5.9608,5.7885,5.9292,1742362.0],["2010-10-25",5.9729,6.0336,5.8928,5.9074,1531511.0],["2010-10-26",5.8831,5.8831,5.7108,5.7254,2469642.0],["2010-10-27",5.6501,5.7132,5.5652,5.7011,2673825.0],["2010-10-28",5.9292,5.9341,5.5215,5.5919,3628624.0],["2010-10-29",5.5846,5.5846,5.4899,5.5166,2564372.0],["2010-11-01",5.5482,5.6064,5.4802,5.5409,2006272.0],["2010-11-02",5.6064,5.6938,5.5457,5.6792,1857093.0],["2010-11-03",5.6817,5.6962,5.5409,5.638,1625686.0],["2010-11-04",5.7593,5.9705,5.7593,5.9438,2581595.0],["2010-11-05",5.9656,6.0627,5.9219,5.9923,1534289.0],["2010-11-08",5.9681,5.9681,5.8321,5.871,1561792.0],["2010-11-09",5.9341,6.0506,5.8952,5.9098,1599295.0],["2010-11-10",5.9025,5.9947,5.7836,5.9947,1586794.0],["2010-11-11",5.9171,6.0239,5.888,5.9947,1368165.0],["2010-11-12",5.9122,5.9947,5.7715,5.7885,1774586.0],["2010-11-15",5.8491,6.0166,5.8127,5.8588,1673467.0],["2010-11-16",5.7885,5.7957,5.6453,5.6768,1348997.0],["2010-11-17",5.672,5.6865,5.5118,5.5773,2837449.0],["2010-11-18",5.6889,5.82,5.6598,5.6841,1971547.0],["2010-11-19",5.6768,5.7253,5.6234,5.6525,1352886.0],["2010-11-22",5.6089,5.6647,5.5482,5.6501,1283714.0],["2010-11-23",5.553,5.5652,5.4293,5.4729,1872650.0],["2010-11-24",5.5652,5.8127,5.5433,5.7763,1803200.0],["2010-11-26",5.6914,5.7448,5.6865,5.7059,511152.0],["2010-11-29",5.6938,5.6938,5.5627,5.6258,1245377.0],["2010-11-30",5.5336,5.6283,5.5215,5.5579,1527622.0],["2010-12-01",5.6962,5.8685,5.6889,5.7885,2142394.0],["2010-12-02",5.8006,5.9438,5.8006,5.8807,1371776.0],["2010-12-03",5.8491,5.9268,5.8176,5.8855,1815145.0],["2010-12-06",5.8807,6.0554,5.8467,6.0239,2007938.0],["2010-12-07",6.104,6.2059,6.0748,6.0773,1712359.0],["2010-12-08",5.9705,5.9972,5.7666,5.8685,4213670.0],["2010-12-09",5.8758,5.8758,5.7448,5.8151,2585485.0],["2010-12-10",5.8491,6.0967,5.8394,6.019,3520004.0],["2010-12-13",6.0846,6.1598,5.9972,6.1088,2369356.0],["2010-12-14",6.1282,6.1598,6.0506,6.0846,1668467.0],["2010-12-15",6.0651,6.1889,5.9486,5.9535,2347410.0],["2010-12-16",5.9705,6.0045,5.8855,5.8977,1955712.0],["2010-12-17",5.8783,5.8855,5.672,5.8273,8729032.0],["2010-12-20",5.854,5.9778,5.8176,5.9632,2199343.0],["2010-12-21",6.0069,6.2035,5.9996,6.1525,2193231.0],["2010-12-22",6.1501,6.2544,6.0991,6.2326,1613740.0],["2010-12-23",6.2302,6.269,6.2205,6.235,1036194.0],["2010-12-27",6.1865,6.2811,6.1015,6.2787,1149536.0],["2010-12-28",6.2763,6.3491,6.2739,6.3103,1295381.0],["2010-12-29",6.3345,6.4025,6.3078,6.3709,1665967.0],["2010-12-30",6.3321,6.4874,6.3224,6.4753,1982936.0],["2010-12-31",6.4656,6.5069,6.4486,6.4583,1770142.0],["2011-01-03",6.5384,6.6161,6.4704,6.5311,2535758.0],["2011-01-04",6.5748,6.5748,6.3418,6.3855,2637433.0],["2011-01-05",6.3564,6.5505,6.3345,6.5384,1865705.0],["2011-01-06",6.5263,6.5408,6.3879,6.4219,1779865.0],["2011-01-07",6.4413,6.5505,6.3661,6.4316,1611518.0],["2011-01-10",6.3879,6.6209,6.3394,6.6064,2340743.0],["2011-01-11",6.6452,6.701,6.5991,6.6719,1562347.0],["2011-01-12",6.7571,6.7887,6.6597,6.7084,1309827.0],["2011-01-13",6.6938,6.7425,6.6256,6.6987,1066474.0],["2011-01-14",6.6743,6.7254,6.6402,6.7133,934519.0],["2011-01-18",6.7011,6.7887,6.6427,6.779,2255180.0],["2011-01-19",6.7595,6.7741,6.6622,6.7011,2178508.0],["2011-01-20",6.667,6.6889,6.5039,6.6354,3353879.0],["2011-01-21",6.6816,6.706,6.6013,6.6232,1552902.0],["2011-01-24",6.6256,6.779,6.5697,6.7449,1597628.0],["2011-01-25",6.7181,6.8569,6.6865,6.8544,1897652.0],["2011-01-26",6.8666,7.0906,6.8544,7.0662,2370745.0],["2011-01-27",7.0711,7.0711,6.9348,7.0394,1549291.0],["2011-01-28",7.054,7.0833,6.7498,6.7693,1510399.0],["2011-01-31",6.7887,6.8471,6.7327,6.7887,2246569.0],["2011-02-01",6.8885,7.1611,6.8666,7.0516,2261570.0],["2011-02-02",7.0346,7.0711,6.9956,7.0151,1433448.0],["2011-02-03",7.0127,7.0127,6.8837,6.908,1495120.0],["2011-02-04",6.9226,7.0005,6.8739,6.9226,1179817.0],["2011-02-07",6.9323,7.02,6.8837,6.9275,1794588.0],["2011-02-08",6.9396,7.0638,6.8983,7.0589,1697358.0],["2011-02-09",7.0419,7.1636,7.0419,7.0979,1886540.0],["2011-02-10",7.0224,7.2634,7.0224,7.2512,1580960.0],["2011-02-11",7.1831,7.424,7.166,7.4143,2018217.0],["2011-02-14",7.5603,7.7551,7.4557,7.7551,3693351.0],["2011-02-15",7.6918,7.7478,7.6139,7.6236,2855228.0],["2011-02-16",7.6504,7.7332,7.609,7.6577,3017464.0],["2011-02-17",7.648,8.0691,7.648,7.9985,4509250.0],["2011-02-18",7.9936,8.0277,7.8232,7.8524,3228036.0],["2011-02-22",7.6893,7.7064,7.3072,7.3875,3851419.0],["2011-02-23",7.3826,7.4435,7.0954,7.2317,2468809.0],["2011-02-24",7.2123,7.2756,7.0735,7.2342,3838085.0],["2011-02-25",7.2999,7.5482,7.2804,7.5482,2285738.0],["2011-02-28",7.609,7.6407,7.5336,7.5822,2578817.0],["2011-03-01",7.6626,7.6626,7.2488,7.3023,3249982.0],["2011-03-02",7.3145,7.4532,7.2463,7.3121,2708828.0],["2011-03-03",7.4508,7.5822,7.3802,7.4995,4067825.0],["2011-03-04",7.5092,7.5311,7.3413,7.4192,1529289.0],["2011-03-07",7.4484,7.5068,7.0906,7.2609,2918845.0],["2011-03-08",7.2829,7.4824,7.1684,7.3291,1962657.0],["2011-03-09",7.334,7.4654,7.2415,7.4216,1465117.0],["2011-03-10",7.2755,7.4849,7.1441,7.3729,3125806.0],["2011-03-11",7.2756,7.4922,7.2756,7.4581,1353719.0],["2011-03-14",7.3461,7.4824,7.2731,7.4094,1466784.0],["2011-03-15",7.0833,7.8695,7.0833,7.8208,4644816.0],["2011-03-16",7.8038,8.0253,7.6504,7.6601,4184501.0],["2011-03-17",7.8427,8.0885,7.8159,7.8816,2340187.0],["2011-03-18",8.0301,8.0423,7.8451,7.867,1996826.0],["2011-03-21",8.0326,8.1543,8.0253,8.0788,1547902.0],["2011-03-22",8.108,8.108,7.9425,7.9912,808954.0],["2011-03-23",7.9717,8.018,7.8038,7.9474,1238432.0],["2011-03-24",8.0399,8.4902,8.018,8.4244,5344872.0],["2011-03-25",8.4074,8.5096,8.293,8.3076,3010241.0],["2011-03-28",8.366,8.5048,8.349,8.3685,2149339.0],["2011-03-29",8.2808,8.4999,8.2784,8.4975,1877095.0],["2011-03-30",8.5388,8.6971,8.5169,8.6167,2405192.0],["2011-03-31",8.5802,8.9624,8.5802,8.9259,4821497.0],["2011-04-01",8.9502,9.2861,8.8918,9.1863,5214862.0],["2011-04-04",9.235,9.2374,9.0987,9.1644,2986628.0],["2011-04-05",9.1425,9.1912,9.089,9.1352,3008852.0],["2011-04-06",9.1839,9.252,8.8918,9.1912,4535641.0],["2011-04-07",9.218,9.2423,8.9526,9.0208,3519726.0],["2011-04-08",9.089,9.1669,8.7774,8.8845,3683072.0],["2011-04-11",8.8869,8.9624,8.7287,8.809,2297962.0],["2011-04-12",8.7579,8.8188,8.6021,8.7531,2157673.0],["2011-04-13",8.8384,8.9189,8.6213,8.6604,1887373.0],["2011-04-14",8.6116,8.7091,8.5506,8.6725,2597708.0],["2011-04-15",8.6945,8.7579,8.6067,8.6945,2377968.0],["2011-04-18",8.5067,8.5359,8.231,8.3164,3986430.0],["2011-04-19",8.3627,8.5628,8.3213,8.553,3626123.0],["2011-04-20",8.7482,8.7701,8.5603,8.6701,2585762.0],["2011-04-21",8.7165,8.9336,8.675,8.9165,1750418.0],["2011-04-25",8.9165,9.019,8.8384,8.9604,1824035.0],["2011-04-26",9.0678,9.2239,8.9726,9.0726,1807645.0],["2011-04-27",9.0897,9.2141,8.8653,9.2044,3126361.0],["2011-04-28",9.2019,9.2702,8.6262,8.8336,5183748.0],["2011-04-29",8.8214,8.8653,8.6799,8.8311,3660848.0],["2011-05-02",8.8677,8.9507,8.5042,8.5579,2465753.0],["2011-05-03",8.5457,8.6116,8.3091,8.414,2843561.0],["2011-05-04",8.3969,8.4164,8.0383,8.1334,2528258.0],["2011-05-05",8.0529,8.1602,7.9895,8.0627,3223036.0],["2011-05-06",8.2286,8.2286,7.9944,8.07,2060165.0],["2011-05-09",8.0846,8.2749,8.0236,8.2237,1560125.0],["2011-05-10",8.2749,8.5994,8.2627,8.5555,2927456.0],["2011-05-11",8.5018,8.5018,8.0456,8.07,2589374.0],["2011-05-12",8.048,8.1627,7.9163,8.1066,1800144.0],["2011-05-13",8.1261,8.131,7.8407,7.9017,1581793.0],["2011-05-16",7.8504,7.9651,7.7772,7.8065,1951545.0],["2011-05-17",7.7114,7.7211,7.4845,7.6406,3123028.0],["2011-05-18",7.6748,8.0334,7.6235,7.9553,2996073.0],["2011-05-19",7.9358,8.0602,7.8602,7.9065,1890151.0],["2011-05-20",7.8895,7.9041,7.6772,7.7919,1413724.0],["2011-05-23",7.6089,7.6211,7.4894,7.5504,2058220.0],["2011-05-24",7.5992,7.7724,7.5113,7.543,1781809.0],["2011-05-25",7.4967,7.8553,7.4577,7.7968,1913486.0],["2011-05-26",7.7846,7.9968,7.7504,7.9626,2554649.0],["2011-05-27",7.9334,8.2651,7.9334,8.2066,2951347.0],["2011-05-31",8.3042,8.414,8.192,8.3896,3798082.0],["2011-06-01",8.353,8.431,7.9212,7.948,3280262.0],["2011-06-02",7.9431,8.0895,7.9236,8.009,2010161.0],["2011-06-03",7.8285,7.948,7.7382,7.8065,1815423.0],["2011-06-06",7.7772,7.8651,7.6504,7.6748,1397334.0],["2011-06-07",7.765,7.7772,7.604,7.604,1969046.0],["2011-06-08",7.5894,7.8016,7.5821,7.7187,3121916.0],["2011-06-09",7.7333,7.8285,7.6943,7.7187,2176007.0],["2011-06-10",7.665,7.6992,7.4186,7.4625,1914042.0],["2011-06-13",7.4845,7.5626,7.2893,7.4503,3092747.0],["2011-06-14",7.565,7.7748,7.5235,7.7358,1952378.0],["2011-06-15",7.6333,7.7041,7.5601,7.5918,2072110.0],["2011-06-16",7.5845,7.7016,7.4845,7.5821,1886818.0],["2011-06-17",7.7114,7.7138,7.5699,7.6089,1852370.0],["2011-06-20",7.5674,7.7675,7.5382,7.7406,1089532.0],["2011-06-21",7.8016,8.0651,7.8016,8.0285,1650132.0],["2011-06-22",7.9992,8.2042,7.9431,8.0553,1968213.0],["2011-06-23",7.8797,7.9553,7.7114,7.9529,2452141.0],["2011-06-24",7.9626,8.0261,7.7675,7.8065,1318439.0],["2011-06-27",7.7968,7.8992,7.7455,7.8358,981745.0],["2011-06-28",7.8992,8.0822,7.8846,8.0651,1430948.0],["2011-06-29",8.131,8.2188,7.9602,8.192,2361300.0],["2011-06-30",8.2334,8.5384,8.1895,8.5091,2095445.0],["2011-07-01",8.4798,8.7823,8.4774,8.7555,2694382.0],["2011-07-05",8.7457,8.8262,8.6725,8.8189,2238790.0],["2011-07-06",8.7872,8.9409,8.7506,8.9409,3284152.0],["2011-07-07",9.0214,9.1117,8.9897,9.08,2228789.0],["2011-07-08",8.8872,9.097,8.814,9.0873,1847092.0],["2011-07-11",8.9141,9.0287,8.7165,8.7823,2358800.0],["2011-07-12",8.714,8.7555,8.4042,8.4432,3275818.0],["2011-07-13",8.5239,8.6683,8.431,8.5068,2132393.0],["2011-07-14",8.5655,8.5924,8.316,8.365,2031274.0],["2011-07-15",8.3919,8.409,8.1986,8.3919,1527622.0],["2011-07-18",8.3625,8.3723,8.0274,8.1033,3796970.0],["2011-07-19",8.2035,8.4017,8.1889,8.3723,2577706.0],["2011-07-20",8.4555,8.5313,8.3552,8.475,1359831.0],["2011-07-21",8.5386,8.6634,8.5019,8.5337,1363720.0],["2011-07-22",8.5142,8.5826,8.431,8.5166,1069252.0],["2011-07-25",8.3601,8.5875,8.3185,8.5166,1164260.0],["2011-07-26",8.5288,8.6193,8.2525,8.6022,3550284.0],["2011-07-27",8.0128,8.2891,7.6067,7.6557,11718437.0],["2011-07-28",7.6434,7.751,7.4013,7.416,4835387.0],["2011-07-29",7.2765,7.3988,7.1176,7.2863,5331260.0],["2011-08-01",7.438,7.5089,7.1004,7.2178,4820941.0],["2011-08-02",7.1127,7.2741,6.6333,6.6504,5182081.0],["2011-08-03",6.6553,6.6895,6.3104,6.5672,5313758.0],["2011-08-04",6.4303,6.4816,6.056,6.0683,9178512.0],["2011-08-05",6.1857,6.2566,5.7943,5.9729,8050088.0],["2011-08-08",5.743,5.7699,5.4299,5.4813,10528898.0],["2011-08-09",5.5913,5.9753,5.3932,5.9704,7189464.0],["2011-08-10",5.7796,6.034,5.65,5.8261,6130213.0],["2011-08-11",5.8408,6.1637,5.6867,6.0756,7809236.0],["2011-08-12",6.1392,6.2884,6.0096,6.056,4732323.0],["2011-08-15",6.1319,6.3471,6.1147,6.3447,2473809.0],["2011-08-16",6.2688,6.3031,6.0707,6.0976,3256927.0],["2011-08-17",6.1416,6.1832,5.8579,5.9166,2040719.0],["2011-08-18",5.7332,5.7332,5.3541,5.4177,3270539.0],["2011-08-19",5.3223,5.5351,5.1975,5.2098,3803915.0],["2011-08-22",5.4005,5.4274,5.0801,5.1486,3199423.0],["2011-08-23",5.2024,5.4739,5.1095,5.4715,2062387.0],["2011-08-24",5.4715,6.0976,5.4372,6.0854,5762405.0],["2011-08-25",6.1025,6.193,5.765,5.8066,2903843.0],["2011-08-26",5.7479,6.1025,5.5987,6.0463,1644576.0],["2011-08-29",6.1857,6.5085,6.1759,6.5061,3032187.0],["2011-08-30",6.4694,6.6993,6.418,6.5428,3175810.0],["2011-08-31",6.6113,6.8803,6.6113,6.7409,6011036.0],["2011-09-01",6.7042,6.7653,6.4058,6.4303,1885429.0],["2011-09-02",6.2101,6.2566,5.9973,6.078,1786532.0],["2011-09-06",5.7943,6.0022,5.7161,5.9582,2279071.0],["2011-09-07",6.1147,6.4718,6.0927,6.4645,2104613.0],["2011-09-08",6.3936,6.5428,6.2003,6.2444,1723471.0],["2011-09-09",6.1637,6.2566,5.9362,6.012,1950989.0],["2011-09-12",5.8824,6.1319,5.8579,6.1074,1978769.0],["2011-09-13",6.1098,6.4082,6.1098,6.3569,2202954.0],["2011-09-14",6.4376,6.6113,6.2297,6.5085,2271848.0],["2011-09-15",6.6039,6.6504,6.4498,6.621,1921820.0],["2011-09-16",6.6553,6.7898,6.5672,6.6186,2049053.0],["2011-09-19",6.4131,6.511,6.2224,6.4327,1359275.0],["2011-09-20",6.4645,6.511,6.1637,6.1661,2076555.0],["2011-09-21",6.1759,6.1759,5.6867,5.6867,3295541.0],["2011-09-22",5.4079,5.4886,5.1804,5.2978,3549728.0],["2011-09-23",5.2636,5.4715,5.222,5.2978,2504367.0],["2011-09-26",5.3638,5.6647,5.1388,5.6402,2820781.0],["2011-09-27",5.7968,6.0218,5.7038,5.7894,2028773.0],["2011-09-28",5.7992,5.875,5.4421,5.469,3174143.0],["2011-09-29",5.6525,5.7601,5.3663,5.5815,2511868.0],["2011-09-30",5.4641,5.5155,5.2342,5.2367,2300462.0],["2011-10-03",5.1559,5.3247,4.8747,4.8771,3910313.0],["2011-10-04",4.7842,5.2856,4.6717,5.2807,3055800.0],["2011-10-05",5.2807,5.5766,5.1853,5.5326,3521115.0],["2011-10-06",5.5179,5.8946,5.491,5.7968,2038219.0],["2011-10-07",5.8188,5.8506,5.5228,5.6451,1605684.0],["2011-10-10",5.8506,6.0634,5.831,6.0291,1711248.0],["2011-10-11",5.9582,6.1416,5.8922,6.0903,1476507.0],["2011-10-12",6.1909,6.4119,6.1467,6.294,2165451.0],["2011-10-13",6.1983,6.2719,5.9602,6.2106,2111836.0],["2011-10-14",6.3554,6.5444,6.294,6.5125,1392334.0],["2011-10-17",6.483,6.483,6.1197,6.1516,1566792.0],["2011-10-18",6.1516,6.6475,6.0657,6.5272,2234345.0],["2011-10-19",6.5272,6.5837,6.3161,6.3652,2001827.0],["2011-10-20",6.3554,6.623,6.1271,6.5886,3343879.0],["2011-10-21",6.6942,6.8586,6.5739,6.6254,3097192.0],["2011-10-24",6.6745,6.8856,6.6745,6.8537,3146918.0],["2011-10-25",6.8513,6.9519,6.5837,6.7432,3633346.0],["2011-10-26",6.7432,6.8022,6.1001,6.6082,7468375.0],["2011-10-27",6.9421,7.1655,6.7727,7.0305,5012901.0],["2011-10-28",6.9936,7.0795,6.8537,6.9789,2781611.0],["2011-10-31",6.8709,6.8881,6.677,6.6942,1811256.0],["2011-11-01",6.3333,6.5665,6.1958,6.3505,2846339.0],["2011-11-02",6.5125,6.5518,6.3284,6.4462,3062467.0],["2011-11-03",6.5861,6.9715,6.4953,6.8488,4299788.0],["2011-11-04",6.7285,6.9715,6.6401,6.947,1982936.0],["2011-11-07",6.9224,7.0575,6.7432,7.0157,2376301.0],["2011-11-08",7.0648,7.3643,6.9666,7.3422,3398883.0],["2011-11-09",7.0575,7.1532,6.7776,6.8071,2779667.0],["2011-11-10",6.9838,7.1385,6.9445,7.0354,2554371.0],["2011-11-11",7.1827,7.4699,7.1827,7.3103,2158506.0],["2011-11-14",7.3005,7.3275,7.136,7.2514,1542901.0],["2011-11-15",7.2121,7.3422,7.0746,7.2637,2272126.0],["2011-11-16",7.1704,7.3692,7.0992,7.1507,2276293.0],["2011-11-17",7.1532,7.1827,6.8144,6.8635,2447696.0],["2011-11-18",6.9445,7.0329,6.8537,6.8979,1204541.0],["2011-11-21",6.7383,6.7629,6.4536,6.5911,2952458.0],["2011-11-22",6.5739,6.6181,6.4168,6.4806,1438448.0],["2011-11-23",6.3652,6.3775,6.051,6.1296,2904121.0],["2011-11-25",6.0878,6.1909,6.0363,6.0363,797008.0],["2011-11-28",6.3308,6.4978,6.2621,6.3603,2266570.0],["2011-11-29",6.3873,6.4536,6.3137,6.3701,1623185.0],["2011-11-30",6.6524,7.0206,6.6524,7.0157,3158030.0],["2011-12-01",6.9642,7.1286,6.9175,7.0157,1918209.0],["2011-12-02",7.1213,7.244,7.0255,7.0452,1437615.0],["2011-12-05",7.217,7.4109,7.1851,7.3422,3164975.0],["2011-12-06",7.3152,7.3839,7.1606,7.2784,1423169.0],["2011-12-07",7.1851,7.3839,7.0624,7.3103,1247322.0],["2011-12-08",7.2047,7.2833,6.947,6.9642,1575682.0],["2011-12-09",6.9912,7.3569,6.9593,7.3078,1480952.0],["2011-12-12",7.1826,7.1826,6.9396,7.0673,1744584.0],["2011-12-13",7.1483,7.2244,6.7653,6.8341,1353997.0],["2011-12-14",6.7531,6.8022,6.5616,6.6647,1924598.0],["2011-12-15",6.839,6.9765,6.7162,6.8292,2173785.0],["2011-12-16",6.9347,7.1655,6.8635,7.0206,2326019.0],["2011-12-19",7.0722,7.19,6.8807,6.9347,1597628.0],["2011-12-20",7.1336,7.4134,7.1336,7.3275,1748195.0],["2011-12-21",7.3005,7.3545,7.0943,7.3226,1051751.0],["2011-12-22",7.3692,7.5018,7.3103,7.352,1144814.0],["2011-12-23",7.4036,7.5484,7.3692,7.5165,943964.0],["2011-12-27",7.4527,7.5435,7.4085,7.4723,993135.0],["2011-12-28",7.4625,7.4748,7.2489,7.2735,1273157.0],["2011-12-29",7.3103,7.5042,7.3078,7.4429,1432337.0],["2011-12-30",7.4011,7.4748,7.3668,7.379,929797.0],["2012-01-03",7.6294,7.816,7.4625,7.4797,2139893.0],["2012-01-04",7.4232,7.4649,7.2637,7.3766,2622432.0],["2012-01-05",7.1777,7.4036,6.9715,7.3839,3564174.0],["2012-01-06",7.3889,7.4306,7.2416,7.2882,4287010.0],["2012-01-09",7.3177,7.4208,7.2833,7.3962,1492342.0],["2012-01-10",7.5435,7.7227,7.5435,7.6319,1703747.0],["2012-01-11",7.6073,7.7796,7.5777,7.7697,2127948.0],["2012-01-12",7.7968,7.915,7.6934,7.8928,2439084.0],["2012-01-13",7.787,7.8362,7.6245,7.8313,1835425.0],["2012-01-17",7.9421,7.9864,7.8288,7.8707,1699303.0],["2012-01-18",7.8313,7.9421,7.7894,7.9175,1949878.0],["2012-01-19",7.9913,8.1046,7.9248,8.0381,2138227.0],["2012-01-20",8.011,8.0455,7.7944,7.8658,1659855.0],["2012-01-23",7.8658,7.9519,7.7894,7.8338,1572348.0],["2012-01-24",7.7353,7.8091,7.7033,7.7919,1052584.0],["2012-01-25",7.7944,7.8854,7.7328,7.755,3416384.0],["2012-01-26",7.8387,7.8854,7.654,7.7057,1892374.0],["2012-01-27",7.6442,7.7722,7.6442,7.7254,1766808.0],["2012-01-30",7.6269,7.8264,7.5383,7.7796,2116836.0],["2012-01-31",7.8633,7.9839,7.6737,7.7451,2097112.0],["2012-02-01",7.8731,8.0701,7.8239,8.0529,2616876.0],["2012-02-02",8.075,8.1144,7.8165,7.8239,1805422.0],["2012-02-03",7.9642,8.1686,7.9593,8.1021,1836814.0],["2012-02-06",8.0529,8.139,7.9938,8.0578,711724.0],["2012-02-07",8.0159,8.1563,7.9347,8.0849,767006.0],["2012-02-08",8.1046,8.2473,8.0799,8.2424,1373721.0],["2012-02-09",8.2572,8.3384,8.171,8.2695,1295937.0],["2012-02-10",8.1243,8.2744,7.9864,8.1587,1296493.0],["2012-02-13",8.2818,8.4517,8.2818,8.4345,3161642.0],["2012-02-14",8.3532,8.4837,8.3483,8.4418,1923209.0],["2012-02-15",8.4566,8.4886,8.1612,8.2572,2453530.0],["2012-02-16",8.6708,8.8062,8.4541,8.656,11013103.0],["2012-02-17",8.6412,8.6782,8.5649,8.6782,3674461.0],["2012-02-21",8.7323,8.8407,8.6191,8.693,2240179.0],["2012-02-22",8.6289,8.8259,8.5748,8.8111,1862371.0],["2012-02-23",8.8037,8.885,8.7151,8.8456,1827924.0],["2012-02-24",8.8751,8.8776,8.6929,8.7028,1194540.0],["2012-02-27",8.6265,8.8136,8.5551,8.7003,2569928.0],["2012-02-28",8.7151,8.7964,8.6068,8.7299,1163149.0],["2012-02-29",8.7348,8.816,8.5551,8.5575,1657355.0],["2012-03-01",8.6092,8.693,8.5428,8.592,1571792.0],["2012-03-02",8.5502,8.5575,8.2892,8.4024,1428448.0],["2012-03-05",8.3975,8.4074,8.2473,8.3458,1149259.0],["2012-03-06",8.2006,8.208,7.851,7.8879,2004327.0],["2012-03-07",7.9519,8.139,7.9051,8.1267,4156166.0],["2012-03-08",8.2178,8.2892,8.1046,8.2646,2029885.0],["2012-03-09",8.2646,8.4591,8.2227,8.3458,1372332.0],["2012-03-12",8.3828,8.3852,8.1932,8.235,1068974.0],["2012-03-13",8.3015,8.3852,8.2597,8.3704,3131084.0],["2012-03-14",8.3631,8.4443,8.272,8.3237,1874872.0],["2012-03-15",8.3335,8.6166,8.3089,8.6117,3627512.0],["2012-03-16",8.6166,8.6683,8.5526,8.6166,1845981.0],["2012-03-19",8.5748,8.7102,8.5477,8.6462,1067863.0],["2012-03-20",8.5378,8.5723,8.3803,8.4738,1105644.0],["2012-03-21",8.5305,8.5895,8.4,8.5034,1710970.0],["2012-03-22",8.3975,8.3975,8.1218,8.1735,2283238.0],["2012-03-23",8.1636,8.3163,8.0282,8.2892,1579015.0],["2012-03-26",8.4,8.4861,8.299,8.3163,1732639.0],["2012-03-27",8.3163,8.3384,8.1587,8.2129,1776253.0],["2012-03-28",8.208,8.2104,7.947,8.1563,2716606.0],["2012-03-29",8.0652,8.1735,7.9938,8.1489,2503256.0],["2012-03-30",8.2277,8.2424,8.0947,8.1119,1352886.0],["2012-04-02",8.043,8.3286,8.0012,8.2424,2438806.0],["2012-04-03",8.2523,8.3089,8.1661,8.2203,1752640.0],["2012-04-04",8.0849,8.1809,8.0455,8.1538,1509010.0],["2012-04-05",8.0898,8.1858,8.0676,8.1267,1772364.0],["2012-04-09",7.9051,7.9642,7.8067,7.8953,2645212.0],["2012-04-10",7.8756,7.9199,7.4669,7.4866,3936982.0],["2012-04-11",7.6323,7.694,7.5385,7.5582,1839592.0],["2012-04-12",7.7088,7.9533,7.6866,7.899,3311098.0],["2012-04-13",7.8545,7.8718,7.7286,7.7459,986190.0],["2012-04-16",7.8051,7.9089,7.6595,7.7632,1196485.0],["2012-04-17",7.8447,7.9829,7.82,7.8595,1877095.0],["2012-04-18",7.7805,7.9113,7.7187,7.8644,1473729.0],["2012-04-19",7.8422,7.9508,7.6051,7.694,1382888.0],["2012-04-20",7.7607,7.7977,7.5903,7.6101,2004049.0],["2012-04-23",7.4446,7.4718,7.2422,7.294,3781136.0],["2012-04-24",7.3064,7.4175,7.2916,7.373,3441664.0],["2012-04-25",7.4767,7.5656,7.3607,7.5582,6159382.0],["2012-04-26",7.5558,7.7039,7.1212,7.1878,9703276.0],["2012-04-27",7.2669,7.5311,7.2224,7.4965,5209028.0],["2012-04-30",7.4422,7.4595,7.1953,7.3088,3710297.0],["2012-05-01",7.3138,7.4595,7.3064,7.3311,2666324.0],["2012-05-02",7.2545,7.3533,7.1656,7.3113,2589652.0],["2012-05-03",7.294,7.3212,7.0915,7.1187,2211010.0],["2012-05-04",7.0669,7.0743,6.8249,6.8693,2353244.0],["2012-05-07",6.8372,6.9138,6.7582,6.8471,3153030.0],["2012-05-08",6.7977,6.8323,6.6051,6.8199,2422972.0],["2012-05-09",6.6841,6.7804,6.6051,6.7236,3696129.0],["2012-05-10",6.8298,6.8841,6.694,6.7138,1522622.0],["2012-05-11",6.6249,6.7804,6.6125,6.6397,1707081.0],["2012-05-14",6.5409,6.6175,6.4347,6.5261,1883762.0],["2012-05-15",6.5138,6.5335,6.3928,6.4175,1926543.0],["2012-05-16",6.4668,6.5261,6.2693,6.2792,1509010.0],["2012-05-17",6.294,6.294,5.9755,5.9952,2207677.0],["2012-05-18",6.0273,6.0668,5.9014,5.9187,3371103.0],["2012-05-21",5.9656,6.2347,5.9261,6.2323,2639100.0],["2012-05-22",6.2496,6.3656,6.1705,6.2224,2592152.0],["2012-05-23",6.1409,6.3705,6.0915,6.3384,2336298.0],["2012-05-24",6.3705,6.4101,6.2002,6.2891,2078500.0],["2012-05-25",6.3014,6.336,6.1903,6.2249,1539845.0],["2012-05-29",6.3236,6.41,6.2915,6.3533,2246013.0],["2012-05-30",6.2421,6.2644,6.1113,6.1681,1805700.0],["2012-05-31",6.1409,6.1557,5.9656,6.0989,2659657.0],["2012-06-01",5.9458,5.9458,5.7977,5.8273,4182557.0],["2012-06-04",5.852,5.9384,5.7557,5.9335,4667873.0],["2012-06-05",5.8841,6.0323,5.8545,5.9014,4435077.0],["2012-06-06",5.9928,6.173,5.9853,6.0742,3419440.0],["2012-06-07",6.1952,6.3681,6.1286,6.1458,3154975.0],["2012-06-08",6.136,6.2002,6.0372,6.1854,2489088.0],["2012-06-11",6.3063,6.3113,5.8668,5.8718,1729027.0],["2012-06-12",5.9162,5.9582,5.8273,5.9088,2421860.0],["2012-06-13",5.8767,5.9162,5.7137,5.7606,2091278.0],["2012-06-14",5.7853,5.9557,5.736,5.9335,1881817.0],["2012-06-15",5.8792,5.8792,5.7039,5.7829,5756572.0],["2012-06-18",5.7137,5.8495,5.6792,5.8323,2337131.0],["2012-06-19",5.8668,6.1088,5.8644,6.0594,2487699.0],["2012-06-20",6.0471,6.1458,5.9952,6.1088,2068777.0],["2012-06-21",6.1261,6.1582,5.9261,5.936,1978492.0],["2012-06-22",5.9804,6.0495,5.8965,6.0125,3744466.0],["2012-06-25",5.889,5.894,5.5853,5.6298,2219622.0],["2012-06-26",5.6471,5.7162,5.5508,5.6816,2078777.0],["2012-06-27",5.7063,5.8397,5.6915,5.8224,2299906.0],["2012-06-28",5.7582,5.8421,5.6989,5.8323,2147672.0],["2012-06-29",6.01,6.1977,5.9607,6.1681,2356577.0],["2012-07-02",6.2002,6.21,5.8446,5.8594,2479643.0],["2012-07-03",5.8792,6.0125,5.8693,5.9878,1302049.0],["2012-07-05",5.9705,6.1236,5.9286,6.0792,1545124.0],["2012-07-06",5.9829,5.9829,5.7236,5.7409,1955156.0],["2012-07-09",5.7285,5.7656,5.5903,5.6643,2112391.0],["2012-07-10",5.7285,5.7755,5.4742,5.5211,2314630.0],["2012-07-11",5.5236,5.5509,5.3971,5.4219,2000438.0],["2012-07-12",5.4268,5.6824,5.3425,5.6353,1956545.0],["2012-07-13",5.675,5.8288,5.675,5.809,1962657.0],["2012-07-16",5.7817,5.7817,5.603,5.6551,1305660.0],["2012-07-17",5.6899,5.7941,5.5832,5.7643,1640131.0],["2012-07-18",5.7321,6.0348,5.7321,5.8561,2298517.0],["2012-07-19",5.9033,6.0174,5.8586,5.9132,2153228.0],["2012-07-20",5.8462,5.9281,5.7594,5.8809,2174063.0],["2012-07-23",5.7072,5.7941,5.6278,5.67,1483174.0],["2012-07-24",5.7048,5.7569,5.5335,5.5906,1620407.0],["2012-07-25",5.6477,5.8388,5.5236,5.5906,1893207.0],["2012-07-26",6.268,6.876,6.268,6.6601,8892934.0],["2012-07-27",6.7891,7.144,6.6899,7.0075,4833442.0],["2012-07-30",7.0075,7.1018,6.8661,6.9355,2446585.0],["2012-07-31",6.9231,7.0472,6.8909,6.9479,2100724.0],["2012-08-01",7.0273,8.1489,6.8487,7.0273,17087478.0],["2012-08-02",6.9554,7.1862,6.8015,6.9554,3876977.0],["2012-08-03",7.1514,7.201,6.9827,7.0273,2463530.0],["2012-08-06",7.0224,7.206,6.9951,7.0919,2404637.0],["2012-08-07",7.1489,7.2656,7.1192,7.1465,3186922.0],["2012-08-08",7.0819,7.2358,7.0571,7.1911,2441306.0],["2012-08-09",7.1738,7.2482,7.1341,7.1564,1335662.0],["2012-08-10",7.1092,7.1465,7.0001,7.0646,2638822.0],["2012-08-13",7.0249,7.0447,6.7966,6.9479,3106082.0],["2012-08-14",7.0075,7.0075,6.8586,6.8934,2652990.0],["2012-08-15",6.9082,6.9579,6.8288,6.9504,3059967.0],["2012-08-16",6.9728,7.2159,6.9628,7.1738,2043775.0],["2012-08-17",7.3028,7.3202,7.2556,7.2929,1871539.0],["2012-08-20",7.2656,7.2978,7.1489,7.2408,1758474.0],["2012-08-21",7.2681,7.3822,7.1911,7.2556,2246291.0],["2012-08-22",7.2482,7.2929,7.1589,7.2755,1700414.0],["2012-08-23",7.2432,7.2904,7.139,7.2234,1858204.0],["2012-08-24",7.211,7.2234,7.0646,7.1415,1509287.0],["2012-08-27",7.1886,7.1961,7.0001,7.0224,1757918.0],["2012-08-28",7.005,7.0844,6.9479,7.0323,1435948.0],["2012-08-29",7.0323,7.0422,6.8487,7.0149,2501867.0],["2012-08-30",6.9479,7.0075,6.8636,6.9107,1152870.0],["2012-08-31",6.9876,7.0472,6.8388,7.0323,2674381.0],["2012-09-04",7.0373,7.1415,6.8884,7.0646,4034212.0],["2012-09-05",7.0472,7.0671,6.9479,6.9728,1553180.0],["2012-09-06",7.0522,7.3425,7.0497,7.34,4220893.0],["2012-09-07",7.3425,7.6924,7.3425,7.6849,4170056.0],["2012-09-10",7.6626,7.7643,7.603,7.6676,2692160.0],["2012-09-11",7.6899,7.8685,7.6824,7.8512,3138862.0],["2012-09-12",7.8983,8.0944,7.8586,8.0646,4353126.0],["2012-09-13",8.0497,8.1837,7.8859,8.1638,3225536.0],["2012-09-14",8.2259,8.5112,8.1936,8.3251,2635766.0],["2012-09-17",8.2705,8.2879,8.1514,8.2259,2474365.0],["2012-09-18",8.2011,8.2581,8.072,8.144,1495397.0],["2012-09-19",8.1539,8.2085,8.077,8.1092,1982103.0],["2012-09-20",7.9777,7.9777,7.7792,7.7991,4512305.0],["2012-09-21",7.8685,8.0547,7.8685,7.9157,2476865.0],["2012-09-24",7.8437,7.9504,7.6998,7.8785,2647434.0],["2012-09-25",7.9207,7.9331,7.675,7.6775,2972182.0],["2012-09-26",7.6949,7.7618,7.4666,7.536,1553735.0],["2012-09-27",7.5956,7.6601,7.4914,7.6204,1719026.0],["2012-09-28",7.5534,7.5683,7.3921,7.4368,2636322.0],["2012-10-01",7.4988,7.6477,7.4219,7.4467,2482421.0],["2012-10-02",7.4939,7.5261,7.402,7.5013,1825979.0],["2012-10-03",7.5063,7.5683,7.4244,7.4442,1767086.0],["2012-10-04",7.4939,7.5782,7.4641,7.5683,1500120.0],["2012-10-05",7.6204,7.7544,7.6179,7.7395,2857729.0],["2012-10-08",7.6403,7.8313,7.6403,7.7916,2238512.0],["2012-10-09",8.0447,8.2209,7.871,7.8934,3642514.0],["2012-10-10",7.9132,7.9231,7.6973,7.7147,2440473.0],["2012-10-11",7.8093,7.889,7.63,7.6774,2176007.0],["2012-10-12",7.6848,7.8417,7.5877,7.7023,1863482.0],["2012-10-15",7.8965,7.9139,7.7022,7.8616,1915709.0],["2012-10-16",7.9089,7.9563,7.7545,7.9114,2056553.0],["2012-10-17",7.9139,8.0484,7.8666,8.0061,1385944.0],["2012-10-18",7.9637,8.1131,7.9637,8.0534,1156481.0],["2012-10-19",8.0061,8.1854,7.9787,8.1082,3349712.0],["2012-10-22",8.0335,8.1605,8.021,8.1032,1648465.0],["2012-10-23",7.9712,8.0434,7.8716,7.9787,1845148.0],["2012-10-24",8.0907,8.148,7.9015,7.9214,2777722.0],["2012-10-25",7.5155,7.8043,7.3536,7.6699,7565327.0],["2012-10-26",7.7047,7.8068,7.6051,7.7819,2796613.0],["2012-10-31",7.8068,7.8915,7.7172,7.7894,2040163.0],["2012-11-01",7.777,8.0185,7.7272,7.9787,3487501.0],["2012-11-02",8.0409,8.0932,7.9513,7.9538,3786692.0],["2012-11-05",7.9413,7.9662,7.7869,7.8392,2662991.0],["2012-11-06",7.8965,8.0185,7.8417,7.9836,2660491.0],["2012-11-07",7.6051,7.8542,7.5952,7.6599,2893009.0],["2012-11-08",7.6574,7.7047,7.4831,7.4906,2244624.0],["2012-11-09",7.4258,7.5827,7.3935,7.4283,2328520.0],["2012-11-12",7.4383,7.5329,7.3735,7.4956,1262323.0],["2012-11-13",7.4732,7.6574,7.4557,7.523,1545401.0],["2012-11-14",7.5827,7.5952,7.3088,7.3188,1940711.0],["2012-11-15",7.3412,7.3686,7.1395,7.2241,1494564.0],["2012-11-16",7.2216,7.2789,7.1469,7.2416,1007303.0],["2012-11-19",7.3661,7.4383,7.3387,7.4308,1884595.0],["2012-11-20",7.4233,7.5503,7.3636,7.4856,1307327.0],["2012-11-21",7.508,7.5827,7.4906,7.5628,663942.0],["2012-11-23",7.6176,7.757,7.5429,7.6948,616438.0],["2012-11-26",7.6599,7.7869,7.6325,7.772,1176205.0],["2012-11-27",7.7371,7.8815,7.7371,7.7844,1734861.0],["2012-11-28",7.7197,7.8467,7.65,7.8467,1191762.0],["2012-11-29",7.904,7.9314,7.8268,7.8915,814510.0],["2012-11-30",7.9065,7.9413,7.8517,7.9114,1482341.0],["2012-12-03",7.9388,7.9687,7.7894,7.889,1226765.0],["2012-12-04",7.8392,8.1181,7.8392,8.0359,1865427.0],["2012-12-05",8.0285,8.2327,7.9961,8.1156,2239346.0],["2012-12-06",8.0857,8.2252,8.0484,8.2177,1387333.0],["2012-12-07",8.2476,8.4095,8.2476,8.2825,2189342.0],["2012-12-10",8.2601,8.3771,8.2177,8.3472,1307882.0],["2012-12-11",8.4568,8.5913,8.3846,8.5265,3819194.0],["2012-12-12",8.5564,8.646,8.4792,8.5365,2194342.0],["2012-12-13",8.5439,8.5913,8.4269,8.5091,2021551.0],["2012-12-14",8.4742,8.7083,8.4742,8.6485,3216368.0],["2012-12-17",8.6834,8.7656,8.6261,8.7556,2715217.0],["2012-12-18",8.8154,8.9847,8.7656,8.9772,3866976.0],["2012-12-19",8.9125,9.027,8.9075,8.9274,2701883.0],["2012-12-20",9.027,9.027,8.8328,8.915,4389796.0],["2012-12-21",8.7656,8.915,8.6909,8.8926,4196447.0],["2012-12-24",8.8702,8.9349,8.8328,8.8577,934241.0],["2012-12-26",8.8577,8.9324,8.7905,8.8527,1279547.0],["2012-12-27",8.8527,8.8652,8.7008,8.8229,2461308.0],["2012-12-28",8.7606,8.8303,8.7307,8.7506,1787087.0],["2012-12-31",8.7457,8.9374,8.7158,8.92,1780698.0],["2013-01-02",9.0918,9.2462,9.042,9.2412,2647990.0],["2013-01-03",9.2362,9.3209,9.1117,9.1516,2854951.0],["2013-01-04",9.0221,9.1366,8.8727,9.1291,2888564.0],["2013-01-07",9.0445,9.0594,8.9648,9.0146,2291017.0],["2013-01-08",9.0246,9.1715,8.9399,9.0246,2447696.0],["2013-01-09",9.0868,9.2163,9.037,9.1316,1693747.0],["2013-01-10",9.2288,9.2288,9.1167,9.1615,1561792.0],["2013-01-11",9.179,9.2265,9.1216,9.1415,1114256.0],["2013-01-14",9.139,9.1615,9.0666,9.1615,1959879.0],["2013-01-15",9.1066,9.3189,9.0641,9.3064,1858760.0],["2013-01-16",9.2839,9.3713,9.2714,9.3139,1699858.0],["2013-01-17",9.3613,9.4288,9.3089,9.4113,2204343.0],["2013-01-18",9.4288,9.4463,9.3513,9.3788,1828480.0],["2013-01-22",9.3913,9.5761,9.3613,9.5612,2092667.0],["2013-01-23",9.5711,9.8359,9.5187,9.766,5087074.0],["2013-01-24",9.8034,10.1306,9.726,9.8809,4869834.0],["2013-01-25",9.8609,9.9008,9.741,9.8409,3956983.0],["2013-01-28",9.8609,9.8684,9.7035,9.7685,2351577.0],["2013-01-29",9.766,9.8384,9.7285,9.8184,2956348.0],["2013-01-30",9.8259,9.9883,9.7635,9.8084,2957737.0],["2013-01-31",9.7859,9.9708,9.776,9.9158,2028496.0],["2013-02-01",10.0132,10.0982,9.9508,9.9683,1982381.0],["2013-02-04",9.9358,10.0382,9.8908,9.8983,1583738.0],["2013-02-05",9.9808,10.1231,9.9258,10.0282,1927099.0],["2013-02-06",10.0182,10.1931,9.9733,10.1731,2510756.0],["2013-02-07",10.1681,10.213,10.0007,10.1281,2172396.0],["2013-02-08",10.0307,10.228,10.0107,10.1906,1287603.0],["2013-02-11",10.1781,10.258,10.0957,10.248,1147314.0],["2013-02-12",10.2405,10.3155,10.2255,10.2705,1603462.0],["2013-02-13",10.303,10.4903,10.303,10.4878,1628186.0],["2013-02-14",10.4628,10.5352,10.4353,10.4953,1459283.0],["2013-02-15",10.5028,10.5328,10.4154,10.4204,1358164.0],["2013-02-19",10.4054,10.7351,10.4004,10.6926,3100804.0],["2013-02-20",10.6277,10.7051,10.0532,10.1181,4548142.0],["2013-02-21",10.2031,10.6926,10.1756,10.3155,4277564.0],["2013-02-22",10.4129,10.7825,10.4054,10.7401,3569730.0],["2013-02-25",10.79,10.79,10.3579,10.3579,2973016.0],["2013-02-26",10.3904,10.6352,10.278,10.5852,2181841.0],["2013-02-27",10.5777,10.8974,10.5552,10.8575,3581675.0],["2013-02-28",10.8475,10.9049,10.7725,10.8,1639853.0],["2013-03-01",10.7251,10.7501,10.3704,10.7051,2420749.0],["2013-03-04",10.6926,10.795,10.5827,10.7226,2070443.0],["2013-03-05",10.7975,11.0673,10.79,10.8999,2238790.0],["2013-03-06",10.9673,11.0348,10.9024,10.9374,1155370.0],["2013-03-07",10.9249,11.0223,10.8874,10.9374,1072586.0],["2013-03-08",11.0273,11.0872,10.9474,11.0847,1540957.0],["2013-03-11",11.0598,11.2046,11.0398,11.1946,2060720.0],["2013-03-12",11.1896,11.2071,10.9823,11.0673,1665133.0],["2013-03-13",11.0748,11.2021,11.0573,11.1996,1743195.0],["2013-03-14",11.2371,11.4069,11.2171,11.337,1705414.0],["2013-03-15",11.2771,11.327,11.1572,11.2571,2227678.0],["2013-03-18",11.0897,11.357,11.0173,11.2371,1555958.0],["2013-03-19",11.2945,11.3345,11.0098,11.1697,1801811.0],["2013-03-20",11.2621,11.3145,11.1447,11.2921,1076753.0],["2013-03-21",11.2271,11.372,11.0023,11.0648,1647632.0],["2013-03-22",11.1447,11.1871,10.9998,11.0498,1091754.0],["2013-03-25",11.0822,11.0947,10.7725,10.9124,1848203.0],["2013-03-26",10.9773,11.0398,10.8749,10.9299,1372054.0],["2013-03-27",10.8525,11.0872,10.7476,11.0822,1446782.0],["2013-03-28",11.1347,11.3445,11.0598,11.322,1877928.0],["2013-04-01",11.3145,11.322,11.1247,11.1447,1712359.0],["2013-04-02",11.2121,11.2846,10.855,10.9174,2028496.0],["2013-04-03",10.9524,10.9549,10.3829,10.4403,3398050.0],["2013-04-04",10.4154,10.4229,10.1106,10.233,5132077.0],["2013-04-05",10.0307,10.4278,9.9333,10.3904,2587985.0],["2013-04-08",10.4079,10.5228,10.2905,10.4303,1417891.0],["2013-04-09",10.4553,10.6077,10.3479,10.4828,1849870.0],["2013-04-10",10.5377,10.845,10.5128,10.7525,2029051.0],["2013-04-11",10.73,10.8552,10.6374,10.7025,1303160.0],["2013-04-12",10.6499,10.7025,10.427,10.4821,1768753.0],["2013-04-15",10.402,10.407,9.8861,9.9287,2764110.0],["2013-04-16",10.0539,10.2843,10.0539,10.1541,1614018.0],["2013-04-17",10.079,10.3218,9.8536,10.0038,2802169.0],["2013-04-18",10.0539,10.139,9.8085,9.8611,1771253.0],["2013-04-19",9.9262,10.0539,9.801,10.0239,2735497.0],["2013-04-22",10.0539,10.2117,9.8636,10.1065,1452616.0],["2013-04-23",10.1816,10.3018,10.089,10.1841,1584849.0],["2013-04-24",10.2167,10.3444,10.1541,10.2417,2269626.0],["2013-04-25",10.2893,10.6925,10.2492,10.4095,3334156.0],["2013-04-26",10.392,10.4521,10.1791,10.3143,1605684.0],["2013-04-29",10.3744,10.5372,10.2893,10.4195,1582904.0],["2013-04-30",10.427,10.5898,10.2893,10.5697,2396858.0],["2013-05-01",10.5597,10.8001,9.9888,10.0739,6618863.0],["2013-05-02",10.124,10.2317,10.0289,10.1441,3576953.0],["2013-05-03",10.2968,10.5522,10.2643,10.3269,3232203.0],["2013-05-06",10.3143,10.4821,10.2918,10.4746,2484088.0],["2013-05-07",10.5172,10.6574,10.4896,10.6474,2135449.0],["2013-05-08",10.6599,10.7676,10.5898,10.71,1947934.0],["2013-05-09",10.6924,10.74,10.5347,10.5723,2929123.0],["2013-05-10",10.5948,10.6248,10.4996,10.5147,2597430.0],["2013-05-13",10.4996,10.5122,10.2292,10.2668,3409439.0],["2013-05-14",10.2943,10.437,10.2442,10.3494,5531831.0],["2013-05-15",10.3243,10.5522,10.2467,10.5522,4208670.0],["2013-05-16",10.4871,10.5247,10.3093,10.3419,2907177.0],["2013-05-17",10.3844,10.4896,10.3769,10.4871,1883762.0],["2013-05-20",10.4971,10.6549,10.417,10.5798,2579095.0],["2013-05-21",10.6023,10.7626,10.5372,10.7551,2632988.0],["2013-05-22",10.75,10.9979,10.5472,10.5923,3935593.0],["2013-05-23",10.4095,10.5948,10.3168,10.5597,2630210.0],["2013-05-24",10.4846,10.5147,10.2192,10.2943,2923845.0],["2013-05-28",10.4871,10.5497,10.3569,10.4145,3860864.0],["2013-05-29",10.2968,10.3644,10.1666,10.2943,3661682.0],["2013-05-30",10.3093,10.4295,10.2342,10.3995,2427972.0],["2013-05-31",10.3544,10.4821,10.2467,10.2492,3074968.0],["2013-06-03",10.2768,10.3644,10.0489,10.2117,3670016.0],["2013-06-04",10.1941,10.3694,9.9237,9.9863,3486668.0],["2013-06-05",9.9212,9.9738,9.5481,9.5781,6041317.0],["2013-06-06",9.5706,9.8461,9.5531,9.7835,3396661.0],["2013-06-07",9.8761,10.0965,9.796,9.9713,2275460.0],["2013-06-10",10.0063,10.089,9.9087,9.9963,1913764.0],["2013-06-11",9.8361,9.9387,9.7234,9.7459,2899954.0],["2013-06-12",9.8235,9.8911,9.518,9.5731,2965793.0],["2013-06-13",9.5481,9.7935,9.5481,9.7634,2332409.0],["2013-06-14",9.7409,9.8035,9.518,9.5656,3166364.0],["2013-06-17",9.6282,9.6933,9.5506,9.6232,4309511.0],["2013-06-18",9.6407,9.7134,9.5982,9.6157,2058220.0],["2013-06-19",9.6032,9.6658,9.3903,9.4805,4202281.0],["2013-06-20",9.3377,9.3377,9.0573,9.1399,4332847.0],["2013-06-21",9.175,9.2376,8.9546,9.0898,3916980.0],["2013-06-24",8.9221,8.9221,8.6566,8.8369,3769190.0],["2013-06-25",8.9571,9.2476,8.9571,9.2125,4563421.0],["2013-06-26",9.3578,9.5856,9.3578,9.4629,4997344.0],["2013-06-27",9.5556,9.8135,9.4955,9.7033,5380708.0],["2013-06-28",9.6583,9.776,9.5581,9.6257,4604813.0],["2013-07-01",9.6833,9.8085,9.5005,9.518,3296653.0],["2013-07-02",9.483,9.5356,8.9997,9.1299,8610411.0],["2013-07-03",9.0498,9.1299,8.9721,9.0823,2354633.0],["2013-07-05",9.18,9.2376,9.0773,9.2376,2032940.0],["2013-07-08",9.2501,9.2501,8.8469,8.9546,5849635.0],["2013-07-09",9.0172,9.2025,8.9721,9.175,3424718.0],["2013-07-10",9.1099,9.1599,8.912,8.9521,4444522.0],["2013-07-11",9.113,9.2286,9.0099,9.1532,3365825.0],["2013-07-12",9.1481,9.3794,9.1054,9.3542,4138109.0],["2013-07-15",9.4271,9.5452,9.3768,9.3894,3328044.0],["2013-07-16",9.4196,9.4698,9.2085,9.2085,2877730.0],["2013-07-17",9.2839,9.4849,9.2612,9.4321,3907535.0],["2013-07-18",9.5126,9.9222,9.5,9.7413,5902417.0],["2013-07-19",9.7262,9.7639,9.495,9.5854,3895034.0],["2013-07-22",9.5905,9.7312,9.5377,9.6483,3741966.0],["2013-07-23",9.7362,9.7689,9.4598,9.4824,4997900.0],["2013-07-24",9.5352,9.5503,9.1808,9.319,4238395.0],["2013-07-25",9.3542,9.4497,9.2713,9.3492,2428805.0],["2013-07-26",9.2914,9.3944,9.2386,9.3919,2047664.0],["2013-07-29",9.3894,9.5678,9.3894,9.5377,2785778.0],["2013-07-30",9.6458,9.789,9.6181,9.6508,3241648.0],["2013-07-31",9.7463,9.9197,9.7463,9.8946,4073659.0],["2013-08-01",10.161,10.2967,9.5427,10.2514,13263561.0],["2013-08-02",10.2565,10.3394,10.0831,10.1308,4283398.0],["2013-08-05",10.1434,10.2364,10.1157,10.2364,3832529.0],["2013-08-06",10.2389,10.2464,9.985,10.1409,4109495.0],["2013-08-07",10.1082,10.1484,9.9549,10.0127,3130528.0],["2013-08-08",10.0981,10.46,10.0931,10.4223,4388407.0],["2013-08-09",10.4048,10.5329,10.2866,10.3394,2966348.0],["2013-08-12",10.2816,10.3922,10.161,10.2992,4762603.0],["2013-08-13",10.3067,10.3294,10.1258,10.2263,4935395.0],["2013-08-14",10.2741,10.2741,9.98,9.9876,2882731.0],["2013-08-15",9.8619,10.1559,9.7186,10.0655,4617869.0],["2013-08-16",10.073,10.2891,10.073,10.1208,3600566.0],["2013-08-19",10.1233,10.1559,10.0529,10.1007,2721884.0],["2013-08-20",10.1358,10.4977,10.073,10.4525,4162277.0],["2013-08-21",10.4098,10.5354,10.3243,10.4098,3054133.0],["2013-08-22",10.4927,10.8521,10.4701,10.7968,3013852.0],["2013-08-23",10.8395,10.8798,10.6234,10.7817,2649656.0],["2013-08-26",10.8219,10.9702,10.7566,10.8898,2285738.0],["2013-08-27",10.734,10.8395,10.5329,10.548,3067190.0],["2013-08-28",10.5656,10.6988,10.5555,10.6611,1745695.0],["2013-08-29",10.6385,10.8496,10.6335,10.7566,1588460.0],["2013-08-30",10.7868,10.7968,10.5455,10.6108,2387135.0],["2013-09-03",10.7993,10.8999,10.5304,10.6485,4558420.0],["2013-09-04",10.6234,10.8697,10.6134,10.8094,3702796.0],["2013-09-05",10.8446,10.9325,10.8169,10.832,2631599.0],["2013-09-06",10.92,11.018,10.6963,10.9099,2554093.0],["2013-09-09",10.925,11.2844,10.925,11.2442,3153030.0],["2013-09-10",11.312,11.4201,11.2417,11.3623,2960515.0],["2013-09-11",11.3598,11.3924,11.1864,11.3145,2981627.0],["2013-09-12",11.3422,11.4,11.1562,11.2492,2704383.0],["2013-09-13",11.2919,11.2995,11.1386,11.2919,2338520.0],["2013-09-16",11.5106,11.5659,11.3874,11.405,2205732.0],["2013-09-17",11.3975,11.4754,11.3723,11.4,2166007.0],["2013-09-18",11.4528,11.6136,11.2944,11.6036,2456863.0],["2013-09-19",11.6212,11.689,11.5081,11.5231,2493255.0],["2013-09-20",11.5583,11.6161,11.4226,11.4276,3143585.0],["2013-09-23",11.4226,11.4477,11.1688,11.2995,2986072.0],["2013-09-24",11.3296,11.4729,11.2542,11.3573,2756887.0],["2013-09-25",11.3975,11.4804,11.2768,11.3346,2263514.0],["2013-09-26",11.3874,11.4452,11.3145,11.4,1722638.0],["2013-09-27",11.312,11.3925,11.3045,11.3648,1089254.0],["2013-09-30",11.2869,11.4301,11.1939,11.3975,1914875.0],["2013-10-01",11.3824,11.5608,11.3598,11.5257,3242482.0],["2013-10-02",11.4653,11.6186,11.3874,11.591,1689580.0],["2013-10-03",11.5382,11.6036,11.3321,11.4829,1856815.0],["2013-10-04",11.4729,11.4905,11.2366,11.312,3113027.0],["2013-10-07",11.2165,11.2165,10.9979,11.0155,3362769.0],["2013-10-08",11.0431,11.1085,10.8622,10.9526,2401581.0],["2013-10-09",10.9702,11.0783,10.8446,10.9652,2370745.0],["2013-10-10",11.1947,11.3233,11.1695,11.2199,2528813.0],["2013-10-11",11.2426,11.3662,11.172,11.3662,2586596.0],["2013-10-14",11.3082,11.4519,11.283,11.4519,1871539.0],["2013-10-15",11.4469,11.4847,11.3057,11.4217,2816614.0],["2013-10-16",11.515,11.5604,11.2628,11.3561,3825028.0],["2013-10-17",11.3031,11.4797,11.2729,11.4242,2224622.0],["2013-10-18",11.462,11.5856,11.4343,11.5125,2828560.0],["2013-10-21",11.5503,11.5679,11.4519,11.5301,3092747.0],["2013-10-22",11.6259,11.7243,11.5553,11.6158,2196009.0],["2013-10-23",11.573,11.6991,11.4368,11.6915,2311852.0],["2013-10-24",11.7066,11.9941,11.7016,11.8807,2915789.0],["2013-10-25",11.8882,11.926,11.7924,11.921,1907097.0],["2013-10-28",11.9084,11.9891,11.8655,11.9563,1618463.0],["2013-10-29",11.9815,12.0042,11.7899,11.8958,2050720.0],["2013-10-30",11.9361,11.9588,11.6461,11.6789,2665213.0],["2013-10-31",11.8907,12.8617,11.7016,12.7684,9197958.0],["2013-11-01",12.7658,13.356,12.6372,13.2223,5943253.0],["2013-11-04",13.3232,13.7141,13.3207,13.5527,5342927.0],["2013-11-05",13.4972,13.4972,13.2273,13.3988,3033576.0],["2013-11-06",13.477,13.5174,13.2753,13.3913,2034329.0],["2013-11-07",13.472,13.5451,12.9247,12.9474,4198114.0],["2013-11-08",12.9701,13.2551,12.9701,13.2349,2631044.0],["2013-11-11",13.2702,13.5754,13.1971,13.4921,3076357.0],["2013-11-12",13.4165,13.5678,13.3963,13.4644,2840505.0],["2013-11-13",13.4215,13.9436,13.3963,13.9385,3489168.0],["2013-11-14",13.9209,14.3219,13.7696,14.2638,4995955.0],["2013-11-15",14.2765,14.3546,14.1579,14.2865,3445553.0],["2013-11-18",13.8982,14.1428,13.7872,13.8805,7729229.0],["2013-11-19",13.8679,13.8729,13.2173,13.4014,6610251.0],["2013-11-20",13.4341,13.6031,13.366,13.4997,3575008.0],["2013-11-21",12.9903,13.0836,12.2968,12.7759,13665260.0],["2013-11-22",12.7759,12.9172,12.6297,12.902,5319037.0],["2013-11-25",12.955,13.0508,12.8541,12.9247,3273317.0],["2013-11-26",12.9701,13.0861,12.8667,12.9827,2654379.0],["2013-11-27",13.0079,13.1971,13.0079,13.1366,1619296.0],["2013-11-29",13.1366,13.366,13.0811,13.0912,912573.0],["2013-12-02",13.0912,13.2727,12.8793,13.0811,1834036.0],["2013-12-03",13.076,13.0836,12.7053,12.8213,3000796.0],["2013-12-04",12.8339,12.9525,12.5742,12.5792,4625648.0],["2013-12-05",12.559,12.5691,12.3295,12.491,5038181.0],["2013-12-06",12.6877,12.7885,12.5565,12.5742,3319432.0],["2013-12-09",12.6221,12.7457,12.5212,12.6221,2846339.0],["2013-12-10",13.1315,13.5249,12.9903,13.013,7805902.0],["2013-12-11",13.0332,13.0559,12.7255,12.7557,3826695.0],["2013-12-12",12.7331,12.8037,12.6347,12.7457,4123385.0],["2013-12-13",12.7532,13.0634,12.7356,13.013,3866420.0],["2013-12-16",13.1366,13.3862,13.071,13.2551,4516750.0],["2013-12-17",13.3055,13.5401,13.1693,13.4795,3576397.0],["2013-12-18",13.5148,13.7443,13.3181,13.6889,2929123.0],["2013-12-19",13.6863,13.8326,13.6208,13.7948,2849950.0],["2013-12-20",13.8225,14.0091,13.8225,13.9965,4978176.0],["2013-12-23",14.1226,14.1226,13.9209,13.994,2326297.0],["2013-12-24",14.0066,14.1504,13.9537,14.0192,1047862.0],["2013-12-26",14.0596,14.226,13.9789,13.9915,1979325.0],["2013-12-27",14.0041,14.1327,13.8578,14.0419,2052109.0],["2013-12-30",14.0419,14.1302,13.8755,13.941,1654299.0],["2013-12-31",13.936,13.9562,13.6813,13.7494,4609258.0],["2014-01-02",13.7393,13.7872,13.535,13.6561,3887533.0],["2014-01-03",13.7469,14.1125,13.7065,13.8578,3166364.0],["2014-01-06",13.9133,13.9436,13.6208,13.6561,3457499.0],["2014-01-07",13.8276,13.8704,13.6485,13.767,3311098.0],["2014-01-08",13.762,13.7998,13.5678,13.7645,3845030.0],["2014-01-09",13.8704,13.8931,13.4644,13.8477,4107273.0],["2014-01-10",13.8881,14.1731,13.8704,14.1529,3402494.0],["2014-01-13",14.1124,14.1807,13.9354,14.0062,3144140.0],["2014-01-14",14.1352,14.3754,14.0138,14.3476,3917258.0],["2014-01-15",14.4083,14.5347,14.211,14.3299,3247760.0],["2014-01-16",14.5044,14.7775,14.3299,14.6359,4811496.0],["2014-01-17",14.6359,14.8761,14.608,14.8634,3373603.0],["2014-01-21",15.0202,15.0202,14.5448,14.7446,3254149.0],["2014-01-22",14.7876,14.9089,14.6637,14.8407,2165451.0],["2014-01-23",14.737,15.3211,14.737,15.225,5755738.0],["2014-01-24",15.0657,15.086,14.4589,14.5828,5961310.0],["2014-01-27",14.6283,14.6965,14.1352,14.517,3176921.0],["2014-01-28",14.6055,14.8103,14.5423,14.6359,2256014.0],["2014-01-29",14.4133,14.5777,14.3046,14.4892,2363522.0],["2014-01-30",14.7345,15.0253,14.6055,14.9621,3006629.0],["2014-01-31",14.7522,15.0303,14.7092,14.7244,2864118.0],["2014-02-03",14.7345,14.7648,13.9202,14.0264,5681288.0],["2014-02-04",14.1225,14.3906,14.0871,14.3248,5082351.0],["2014-02-05",14.3324,14.3779,13.8722,14.2136,2192398.0],["2014-02-06",14.2414,14.56,14.1959,14.4766,1588183.0],["2014-02-07",14.5752,14.8078,14.5195,14.7345,1758196.0],["2014-02-10",14.9899,15.1289,14.7673,14.8078,3815027.0],["2014-02-11",14.8862,15.0126,14.7547,14.9368,2709939.0],["2014-02-12",14.9949,15.091,14.871,15.0581,1982103.0],["2014-02-13",14.9823,15.2453,14.9216,15.2099,2619654.0],["2014-02-14",15.2099,15.2857,15.1214,15.2528,2423805.0],["2014-02-18",15.2528,15.3464,15.0708,15.3236,3389160.0],["2014-02-19",15.2984,15.4248,15.2276,15.3616,4961786.0],["2014-02-20",16.0772,17.0988,16.0089,16.9192,12983261.0],["2014-02-21",17.0052,17.2454,16.8408,17.2151,7135571.0],["2014-02-24",17.2404,17.7436,17.2227,17.4502,5681843.0],["2014-02-25",17.4502,17.5463,17.1114,17.3137,4943451.0],["2014-02-26",17.3794,18.0268,17.3415,17.9408,5887415.0],["2014-02-27",17.9433,18.0116,17.7385,17.8422,3543061.0],["2014-02-28",17.8144,18.2265,17.8017,18.1583,4176445.0],["2014-03-03",17.9737,18.1507,17.7436,18.0091,3621679.0],["2014-03-04",18.1937,18.4212,18.1532,18.3808,2974127.0],["2014-03-05",18.4491,18.5603,18.3454,18.4845,3586676.0],["2014-03-06",18.5603,18.7474,18.53,18.6235,2453530.0],["2014-03-07",18.8663,18.8789,18.621,18.8486,3692795.0],["2014-03-10",18.8182,18.8461,18.267,18.444,3103582.0],["2014-03-11",18.4592,18.707,18.2569,18.2973,3403328.0],["2014-03-12",18.2063,18.4212,18.0419,18.353,2953292.0],["2014-03-13",18.3985,18.5098,17.8852,18.1178,3028853.0],["2014-03-14",18.0445,18.396,18.0445,18.2038,1806256.0],["2014-03-17",18.2847,18.6438,18.2721,18.4339,1985992.0],["2014-03-18",18.5148,18.8081,18.5148,18.7045,2651879.0],["2014-03-19",18.6741,18.712,18.31,18.4566,2472698.0],["2014-03-20",18.4314,18.7323,18.3732,18.7222,1470118.0],["2014-03-21",18.8385,19.2051,18.8157,18.8714,3920591.0],["2014-03-24",18.9674,19.152,18.4263,18.6564,2809391.0],["2014-03-25",18.7778,18.9143,18.4895,18.5199,3030520.0],["2014-03-26",18.7045,18.7045,18.1608,18.1861,2986072.0],["2014-03-27",18.1557,18.1557,17.4503,17.5109,6534689.0],["2014-03-28",17.5362,18.0167,17.516,17.9155,2927456.0],["2014-03-31",18.1431,18.3176,18.0546,18.224,1934321.0],["2014-04-01",18.2695,18.3454,18.0875,18.2392,2727718.0],["2014-04-02",18.2569,18.5881,18.1836,18.5148,3407773.0],["2014-04-03",18.4111,18.7626,18.1153,18.2468,2392691.0],["2014-04-04",18.4111,18.5629,17.7107,17.7916,2564094.0],["2014-04-07",17.6778,17.7587,17.0811,17.3011,4292010.0],["2014-04-08",17.2884,17.5236,17.1771,17.3238,3640291.0],["2014-04-09",17.4907,17.9433,17.4502,17.8852,2276849.0],["2014-04-10",17.8928,18.0066,17.3137,17.4401,3032187.0],["2014-04-11",17.207,17.3996,16.9409,17.1411,2546037.0],["2014-04-14",17.3565,17.5795,17.1639,17.3565,1883762.0],["2014-04-15",17.359,17.6682,17.0321,17.506,2186286.0],["2014-04-16",17.5795,18.0711,17.5795,18.0559,2540203.0],["2014-04-17",18.0661,18.132,17.7518,17.9495,2464919.0],["2014-04-21",17.9647,18.1167,17.8101,18.0382,1399556.0],["2014-04-22",18.0559,18.5501,18.0357,18.4766,2337687.0],["2014-04-23",18.4766,18.545,18.208,18.3474,2523813.0],["2014-04-24",18.5045,19.0949,18.2992,19.024,4875668.0],["2014-04-25",18.9049,18.9049,18.3854,18.5273,3259705.0],["2014-04-28",18.5526,18.6819,17.9976,18.1522,4116440.0],["2014-04-29",18.2105,18.4361,17.9951,18.3702,5012345.0],["2014-04-30",19.2343,19.5131,18.8618,19.0214,9776060.0],["2014-05-01",19.0544,19.0949,18.507,18.8263,7115291.0],["2014-05-02",18.8466,19.6271,18.7579,19.3306,6707481.0],["2014-05-05",19.3281,19.764,19.2622,19.5587,3393049.0],["2014-05-06",19.7589,19.9971,19.5283,19.6829,6477185.0],["2014-05-07",19.7412,19.8603,19.4168,19.807,4429799.0],["2014-05-08",19.802,20.2404,19.7107,19.8476,4740379.0],["2014-05-09",19.7716,19.9794,19.3914,19.8552,4083104.0],["2014-05-12",20.0681,20.4406,20.0351,20.3722,4546753.0],["2014-05-13",20.4456,20.7903,20.3367,20.5571,4799551.0],["2014-05-14",20.6383,20.77,20.4507,20.5648,3529171.0],["2014-05-15",20.4989,20.5876,19.8881,20.357,5410433.0],["2014-05-16",20.3671,20.6509,20.2404,20.5495,2903566.0],["2014-05-19",20.3899,20.9956,20.3468,20.8891,3465277.0],["2014-05-20",20.8967,20.9702,20.5039,20.6661,3163309.0],["2014-05-21",20.841,20.9829,20.6687,20.8308,4575366.0],["2014-05-22",20.9677,21.2464,20.8562,21.1349,3334433.0],["2014-05-23",21.173,21.6164,21.0589,21.5506,3561952.0],["2014-05-27",21.7888,22.0726,21.5607,21.7026,4788994.0],["2014-05-28",21.766,21.9104,21.5404,21.7989,3554729.0],["2014-05-29",21.8623,22.212,21.7533,22.1689,4576755.0],["2014-05-30",22.1917,22.2728,21.8825,21.9281,4370905.0],["2014-06-02",22.0168,22.1055,21.6823,21.918,3479167.0],["2014-06-03",21.325,21.6798,20.5039,20.6611,11115611.0],["2014-06-04",20.5369,20.5825,20.0453,20.3392,10083862.0],["2014-06-05",20.5293,20.6408,20.0275,20.3316,6804989.0],["2014-06-06",20.5293,21.2515,20.5141,20.993,6719149.0],["2014-06-09",21.0133,21.3098,20.9195,21.0564,4849277.0],["2014-06-10",21.0209,21.1324,20.8917,20.9373,4440077.0],["2014-06-11",20.8714,20.9347,20.4837,20.8207,4438133.0],["2014-06-12",20.8207,20.8334,20.4913,20.694,4121163.0],["2014-06-13",20.6915,20.6915,20.4026,20.6205,4343403.0],["2014-06-16",20.8359,21.434,20.7928,21.4137,4925116.0],["2014-06-17",21.3529,21.3884,21.0944,21.2617,4058102.0],["2014-06-18",21.287,21.5708,21.1806,21.5429,2982183.0],["2014-06-19",21.6874,21.9687,21.1197,21.581,5683788.0],["2014-06-20",21.5658,21.9104,21.3985,21.4036,5921029.0],["2014-06-23",21.4036,21.6925,21.3123,21.5353,2884536.0],["2014-06-24",21.5201,21.7178,21.0843,21.1299,3253038.0],["2014-06-25",21.6722,22.0016,21.5049,21.9205,4870251.0],["2014-06-26",21.9357,21.9966,21.5962,21.804,2757582.0],["2014-06-27",22.0371,22.7416,21.7938,21.8344,8004529.0],["2014-06-30",21.9611,22.2702,21.7938,22.1587,3946566.0],["2014-07-01",22.5439,22.625,22.1739,22.1841,3935732.0],["2014-07-02",22.9595,23.3143,22.6808,22.7467,4206864.0],["2014-07-03",22.8328,22.9342,22.6402,22.7517,2013078.0],["2014-07-07",22.7315,22.7822,22.3615,22.4172,2765638.0],["2014-07-08",22.3767,22.4426,21.9915,22.2804,3042605.0],["2014-07-09",22.3209,22.6554,22.3057,22.5693,1828896.0],["2014-07-10",22.1081,22.5135,22.0118,22.3665,2679381.0],["2014-07-11",22.392,22.5748,22.2497,22.524,1790838.0],["2014-07-14",22.6764,22.8593,22.6409,22.7171,2576873.0],["2014-07-15",22.7272,22.7577,22.3107,22.5748,2116975.0],["2014-07-16",22.7069,22.7069,22.1176,22.4428,3099276.0],["2014-07-17",22.3056,22.5443,21.9957,22.077,1772364.0],["2014-07-18",22.1075,22.9761,21.9348,22.8491,3213729.0],["2014-07-21",22.6713,22.7069,21.9805,22.6002,4024072.0],["2014-07-22",22.7679,23.0269,22.7475,22.8695,2854951.0],["2014-07-23",23.0269,23.5146,22.8288,22.9202,6773181.0],["2014-07-24",22.9863,23.225,22.6713,23.1031,3369575.0],["2014-07-25",22.9406,23.2149,22.8745,23.0371,2966071.0],["2014-07-28",23.0828,23.2098,22.6104,22.8745,3223175.0],["2014-07-29",22.8339,23.0574,22.5088,22.8695,4392851.0],["2014-07-30",24.2969,24.2969,22.8593,23.225,6752624.0],["2014-07-31",22.8796,22.8796,21.6757,22.1684,6347452.0],["2014-08-01",22.1227,22.4326,21.9906,22.3157,4498693.0],["2014-08-04",22.3259,22.4224,22.0364,22.265,3269567.0],["2014-08-05",22.1075,22.2142,21.7671,22.016,3796276.0],["2014-08-06",21.6147,21.6351,21.0915,21.2083,4856083.0],["2014-08-07",21.4014,21.5335,21.0102,21.1118,2766471.0],["2014-08-08",21.0661,21.6249,20.8528,21.5995,2983850.0],["2014-08-11",21.7874,22.2396,21.7773,22.016,2719523.0],["2014-08-12",21.9348,22.1227,21.4115,21.5893,3104832.0],["2014-08-13",21.8129,22.3361,21.7925,22.2142,3585565.0],["2014-08-14",22.3513,22.4732,22.27,22.4326,2867729.0],["2014-08-15",22.4935,22.5748,22.1329,22.392,2504228.0],["2014-08-18",22.6307,23.0422,22.4986,23.0422,3565007.0],["2014-08-19",23.2708,24.1242,23.1742,23.4536,5775879.0],["2014-08-20",23.4689,24.0988,23.4587,24.0073,3867948.0],["2014-08-21",24.1343,24.302,23.8041,24.1445,3551395.0],["2014-08-22",24.1445,24.7134,23.9362,24.4747,3356102.0],["2014-08-25",24.8201,24.9776,24.5356,24.6626,3394716.0],["2014-08-26",24.7592,24.8049,24.5661,24.6118,2659657.0],["2014-08-27",24.7388,24.8455,24.4544,24.7541,2183925.0],["2014-08-28",24.561,24.6068,23.9362,24.3883,3666127.0],["2014-08-29",24.556,24.6779,24.4239,24.5763,2085445.0],["2014-09-02",24.5763,25.2265,24.5763,25.2265,4425215.0],["2014-09-03",25.4043,25.6177,24.9471,25.0487,3371936.0],["2014-09-04",25.0487,25.2062,24.622,24.749,2940791.0],["2014-09-05",24.688,24.7439,24.2004,24.6322,2718829.0],["2014-09-08",24.6474,24.7795,24.4798,24.6931,2466031.0],["2014-09-09",24.6626,24.8354,24.2359,24.3325,3463333.0],["2014-09-10",24.3782,24.4848,23.6568,23.9921,4049213.0],["2014-09-11",23.9769,24.368,23.8499,24.3172,2656740.0],["2014-09-12",24.2867,24.4442,23.9565,24.0734,2430333.0],["2014-09-15",24.0632,24.0988,23.3724,23.733,2811336.0],["2014-09-16",23.6365,24.5052,23.6314,24.4442,4265202.0],["2014-09-17",24.5407,25.1452,24.5407,24.7693,4014488.0],["2014-09-18",24.937,25.4145,24.9217,25.4145,4424104.0],["2014-09-19",25.7142,25.7904,25.323,25.5516,5886026.0],["2014-09-22",25.4551,25.4703,24.2969,24.5966,5297924.0],["2014-09-23",24.434,24.4645,24.0734,24.1445,3530838.0],["2014-09-24",24.1648,24.5661,23.8143,24.4544,3411245.0],["2014-09-25",24.3477,24.5204,23.921,24.3477,4680374.0],["2014-09-26",24.3172,24.6169,24.2715,24.3121,4295483.0],["2014-09-29",23.9057,24.1343,23.6416,24.0327,2457974.0],["2014-09-30",24.1953,24.1953,23.606,23.733,3004685.0],["2014-10-01",23.6772,23.7076,21.4166,21.9043,15708479.0],["2014-10-02",21.7874,22.204,20.6191,21.0966,12986456.0],["2014-10-03",21.3353,21.4776,20.9137,21.0356,6031871.0],["2014-10-06",21.1067,21.376,20.6343,20.9188,4962203.0],["2014-10-07",20.6902,20.7004,19.9485,20.0603,7307807.0],["2014-10-08",20.04,20.1314,18.6989,20.1162,9965658.0],["2014-10-09",19.9384,20.0247,18.8564,18.8665,5879081.0],["2014-10-10",18.5253,18.6068,17.4149,17.914,10297768.0],["2014-10-13",17.8835,18.3725,16.7833,16.8597,8808482.0],["2014-10-14",17.0278,17.5371,16.9157,17.1551,9675080.0],["2014-10-15",16.6407,17.0481,15.7238,16.8851,12747964.0],["2014-10-16",16.4369,18.0363,16.4318,17.751,9357554.0],["2014-10-17",18.3113,19.0601,18.1687,18.3776,7789373.0],["2014-10-20",18.3827,18.4641,15.9021,16.1109,17857262.0],["2014-10-21",15.6118,17.6696,15.6067,17.4658,16666333.0],["2014-10-22",17.4505,17.5473,17.094,17.3283,7864101.0],["2014-10-23",17.6084,19.0092,17.4913,18.5711,9980243.0],["2014-10-24",18.4641,18.5456,17.6543,18.1025,6760680.0],["2014-10-27",17.7256,17.9599,17.4607,17.8682,4541197.0],["2014-10-28",18.5049,19.111,18.2095,18.8818,8343862.0],["2014-10-29",18.4845,18.5253,16.9259,17.4913,12472387.0],["2014-10-30",17.5015,17.8224,17.42,17.5779,5322231.0],["2014-10-31",17.9395,18.2044,17.6441,18.1891,5386403.0],["2014-11-03",18.184,18.2553,17.8427,17.914,5481827.0],["2014-11-04",18.1178,18.2146,17.0889,17.2723,6308421.0],["2014-11-05",17.5677,17.7103,17.1194,17.3792,5312231.0],["2014-11-06",17.4505,17.8682,17.3283,17.8529,3487223.0],["2014-11-07",17.914,18.3215,17.8529,18.184,4633426.0],["2014-11-10",18.184,18.4591,18.1687,18.347,3692518.0],["2014-11-11",18.3317,18.5202,18.1229,18.3266,2669380.0],["2014-11-12",18.184,18.6271,18.1331,18.3674,2547565.0],["2014-11-13",18.3877,18.6373,17.9548,18.1025,2764666.0],["2014-11-14",18.1229,18.3368,17.914,17.9854,2896343.0],["2014-11-17",17.9344,18.1738,17.7816,18.0669,2641878.0],["2014-11-18",18.0057,18.2604,17.9752,17.9752,3041077.0],["2014-11-19",17.9752,18.0567,17.6033,17.7001,2752998.0],["2014-11-20",17.583,18.021,17.4964,17.8275,2677159.0],["2014-11-21",18.5609,18.7799,18.0414,18.0719,4258813.0],["2014-11-24",18.1331,18.5915,18.1331,18.566,4571755.0],["2014-11-25",18.6017,18.7545,18.4438,18.5202,2677714.0],["2014-11-26",18.5049,18.5915,18.2095,18.403,2092667.0],["2014-11-28",18.2859,18.3164,15.4386,16.3299,7228634.0],["2014-12-01",16.2128,16.2281,14.6185,15.5252,11257289.0],["2014-12-02",15.627,16.0141,15.5659,15.8512,4530362.0],["2014-12-03",15.8715,16.3249,15.7798,16.167,3757384.0],["2014-12-04",16.0956,16.2332,15.9479,16.1007,2938291.0],["2014-12-05",16.2128,16.3299,15.8817,16.1211,4265480.0],["2014-12-08",16.0091,16.0141,15.1126,15.3316,5500162.0],["2014-12-09",14.9496,15.2399,14.8681,15.1839,4344236.0],["2014-12-10",14.9037,14.9547,14.1346,14.2212,5798797.0],["2014-12-11",14.3486,14.6796,14.0633,14.1906,4864139.0],["2014-12-12",13.8952,14.1448,13.5743,13.7475,4446467.0],["2014-12-15",13.8749,14.0226,13.4725,13.5336,4166722.0],["2014-12-16",13.3298,14.1499,13.2942,13.6864,4546892.0],["2014-12-17",13.6966,14.4759,13.5336,14.3282,5016512.0],["2014-12-18",14.5879,14.8273,14.2212,14.4657,4456051.0],["2014-12-19",14.3129,14.4351,14.0175,14.2212,5430296.0],["2014-12-22",14.2008,14.2874,13.7781,14.0888,3166781.0],["2014-12-23",14.0328,14.5166,14.0328,14.4555,2817448.0],["2014-12-24",14.4199,14.5676,14.2671,14.4912,1703470.0],["2014-12-26",14.6185,14.8885,14.5523,14.7357,2281849.0],["2014-12-29",14.6745,15.0616,14.6694,14.7815,6433292.0],["2014-12-30",14.7306,14.7815,14.2874,14.3384,3429302.0],["2014-12-31",14.4046,14.5625,14.1397,14.2671,5368068.0],["2015-01-02",14.4453,14.6542,14.0888,14.4046,2209760.0],["2015-01-05",14.2416,14.2569,13.6864,13.8239,5052349.0],["2015-01-06",13.829,13.9003,13.0752,13.5234,8447065.0],["2015-01-07",14.0786,14.2314,13.5794,13.666,3332072.0],["2015-01-08",13.8188,13.9309,13.6202,13.8545,3581953.0],["2015-01-09",13.8698,14.0328,13.6558,13.6915,4523279.0],["2015-01-12",13.6915,13.7475,13.0191,13.2076,3317071.0],["2015-01-13",13.2383,13.5297,12.7883,13.0695,4283120.0],["2015-01-14",12.6809,12.9366,12.4815,12.8343,3898090.0],["2015-01-15",12.9315,13.1616,12.6451,12.6656,2776194.0],["2015-01-16",12.6145,13.0695,12.5582,13.0593,3536255.0],["2015-01-20",13.1462,13.3559,12.7525,12.8906,2692438.0],["2015-01-21",12.8752,13.4275,12.8394,13.2485,2664935.0],["2015-01-22",13.4581,13.6013,13.3559,13.4991,3093442.0],["2015-01-23",13.4991,13.7394,13.361,13.3763,2659102.0],["2015-01-26",13.5655,14.266,13.4786,14.2456,5840189.0],["2015-01-27",13.949,14.3223,13.7189,14.2507,3072885.0],["2015-01-28",14.3632,14.3632,13.5758,13.6269,2697716.0],["2015-01-29",13.6269,13.8519,13.2536,13.8416,3644597.0],["2015-01-30",13.6524,13.7394,13.3559,13.5348,3224980.0],["2015-02-02",13.5451,13.724,13.2945,13.6218,4263674.0],["2015-02-03",13.7752,14.5626,13.6985,14.5575,4946646.0],["2015-02-04",14.4092,14.4655,13.9848,14.22,2828282.0],["2015-02-05",14.3172,14.578,14.22,14.537,3044966.0],["2015-02-06",14.5626,14.9154,14.4348,14.7876,3295541.0],["2015-02-09",14.7314,15.1455,14.716,14.987,3499447.0],["2015-02-10",15.0842,15.1404,14.6546,14.8541,2770361.0],["2015-02-11",14.7569,14.9717,14.6904,14.8899,2055720.0],["2015-02-12",15.0279,15.2273,14.9308,15.0637,2930373.0],["2015-02-13",15.2325,15.3859,15.0381,15.2325,3355963.0],["2015-02-17",15.2631,15.5239,15.1404,15.4523,3904479.0],["2015-02-18",15.3501,15.5955,15.2478,15.4114,4593006.0],["2015-02-19",15.8512,16.7306,15.5341,16.5057,8724448.0],["2015-02-20",16.4392,16.9352,15.9432,16.8073,6702342.0],["2015-02-23",16.8125,17.196,16.5517,17.0119,5351400.0],["2015-02-24",17.109,17.4772,17.0272,17.2778,5529887.0],["2015-02-25",17.288,17.4209,17.0937,17.155,3463888.0],["2015-02-26",17.1244,17.4312,16.884,17.2215,3605150.0],["2015-02-27",17.3238,17.5283,17.1857,17.1908,3273456.0],["2015-03-02",17.1908,17.513,17.1141,17.4976,3921286.0],["2015-03-03",17.4363,17.605,17.1346,17.2573,2250597.0],["2015-03-04",17.0426,17.1193,16.521,16.7613,3880727.0],["2015-03-05",16.838,16.838,16.3676,16.4699,2803419.0],["2015-03-06",16.3625,16.6539,16.2347,16.3216,2874119.0],["2015-03-09",16.3523,16.5568,16.2142,16.2295,2483532.0],["2015-03-10",15.7387,15.8103,15.0126,15.2325,5593920.0],["2015-03-11",15.2529,16.4648,15.1097,16.2449,10228874.0],["2015-03-12",16.4699,16.8482,16.1222,16.8073,4354793.0],["2015-03-13",16.6948,17.8453,16.6437,17.3545,7791318.0],["2015-03-16",17.4158,17.4823,16.9045,17.1039,4142137.0],["2015-03-17",16.9301,17.559,16.9301,17.4823,3256788.0],["2015-03-18",17.3442,17.8862,17.1806,17.7686,2676881.0],["2015-03-19",17.5846,17.6101,17.1244,17.3851,3013713.0],["2015-03-20",17.5334,18.0805,17.5232,18.0396,5265838.0],["2015-03-23",18.1061,18.4027,18.0038,18.0396,4553698.0],["2015-03-24",18.0499,18.2391,17.7942,18.2084,4652733.0],["2015-03-25",18.2186,18.2186,17.8044,17.876,2467281.0],["2015-03-26",17.7482,17.9578,17.4567,17.5846,3128167.0],["2015-03-27",17.4567,17.7635,17.3647,17.7328,2122531.0],["2015-03-30",17.8147,18.1419,17.7942,18.055,2002799.0],["2015-03-31",17.8709,18.193,17.7073,18.1572,2470475.0],["2015-04-01",18.0294,18.147,17.784,17.8556,2642017.0],["2015-04-02",17.7942,18.1982,17.7942,17.9681,1580404.0],["2015-04-06",17.8658,18.464,17.7431,18.3567,2985378.0],["2015-04-07",18.6686,18.7708,18.0805,18.0908,2467420.0],["2015-04-08",18.1521,18.3413,17.9578,18.1419,2122253.0],["2015-04-09",18.101,18.5765,18.0805,18.2851,2522146.0],["2015-04-10",18.3873,18.4027,18.2135,18.3158,2487421.0],["2015-04-13",18.3414,18.4696,18.2132,18.3311,1414558.0],["2015-04-14",18.1978,18.4593,18.1004,18.4183,1190095.0],["2015-04-15",18.6132,19.049,18.4593,18.8695,2933568.0],["2015-04-16",18.8336,18.8439,18.4183,18.5978,2607153.0],["2015-04-17",18.3875,18.5004,18.0491,18.3158,3544311.0],["2015-04-20",18.4081,18.8695,18.367,18.7414,3558896.0],["2015-04-21",18.8798,18.8798,18.4645,18.5875,2547287.0],["2015-04-22",17.9466,18.044,16.7108,16.8288,12221533.0],["2015-04-23",16.7416,17.2646,16.1776,17.1056,7498794.0],["2015-04-24",16.6954,16.7467,14.6649,14.7162,18837201.0],["2015-04-27",14.747,15.029,14.3367,14.4239,7878408.0],["2015-04-28",14.4239,14.5572,14.1009,14.4649,5814076.0],["2015-04-29",14.4137,14.6598,14.3111,14.3932,5140550.0],["2015-04-30",14.1009,14.2188,13.7009,13.8906,5796019.0],["2015-05-01",13.9522,14.9572,13.9471,14.8495,7921884.0],["2015-05-04",14.911,15.0803,14.6906,14.6957,4958591.0],["2015-05-05",14.8034,15.2392,14.8034,14.9008,5002761.0],["2015-05-06",14.9982,15.0238,14.7059,14.87,2907872.0],["2015-05-07",15.1367,15.6186,15.0495,15.3623,5218473.0],["2015-05-08",15.5161,15.7007,15.3418,15.5725,3574175.0],["2015-05-11",15.5725,15.8289,15.5212,15.7673,3824889.0],["2015-05-12",15.7058,15.7622,15.4648,15.6135,2910511.0],["2015-05-13",15.7879,16.034,15.7212,15.8443,3145391.0],["2015-05-14",15.9212,15.9468,15.6289,15.6699,2812308.0],["2015-05-15",15.6443,15.8596,15.511,15.7673,1966268.0],["2015-05-18",15.6443,16.0135,15.6033,15.9622,2146838.0],["2015-05-19",15.9212,15.9212,15.6135,15.7468,2044886.0],["2015-05-20",15.7776,15.9519,15.6494,15.834,2809808.0],["2015-05-21",15.8904,16.3057,15.8443,16.0853,2084472.0],["2015-05-22",16.0853,16.2904,16.0391,16.1109,1849870.0],["2015-05-26",16.0494,16.1314,15.4187,15.4802,3131778.0],["2015-05-27",15.5417,15.8186,15.4546,15.7673,2123087.0],["2015-05-28",15.6597,15.675,15.3315,15.4546,2184758.0],["2015-05-29",15.434,15.5366,15.3366,15.3776,2168646.0],["2015-06-01",15.4033,15.5315,15.1469,15.2341,4878863.0],["2015-06-02",15.1572,15.7468,15.1572,15.5776,2637017.0],["2015-06-03",15.6597,15.9263,15.5879,15.7417,3199423.0],["2015-06-04",15.5674,15.7058,15.4853,15.5725,2176007.0],["2015-06-05",15.4802,15.9109,15.3879,15.7366,2276154.0],["2015-06-08",15.7315,15.7315,15.3469,15.4033,2561872.0],["2015-06-09",15.434,15.4392,14.8957,14.9879,5109020.0],["2015-06-10",14.8444,15.6802,14.829,15.1777,5210834.0],["2015-06-11",15.2136,15.4956,15.1931,15.4084,3619178.0],["2015-06-12",15.3469,15.6545,15.3059,15.4853,2016689.0],["2015-06-15",15.3007,15.5417,15.1572,15.3879,2185314.0],["2015-06-16",15.3007,15.4289,14.9008,14.9674,3327350.0],["2015-06-17",15.029,15.2546,14.9572,15.0546,2302684.0],["2015-06-18",15.0802,15.4597,14.9931,15.2289,2563261.0],["2015-06-19",15.1777,15.4597,15.1213,15.1367,2796474.0],["2015-06-22",15.2751,15.3212,15.0649,15.0905,2973016.0],["2015-06-23",15.1059,15.7058,15.0751,15.552,2605347.0],["2015-06-24",15.552,15.6699,15.152,15.1725,2578401.0],["2015-06-25",15.1367,15.1725,14.3932,14.4034,5108048.0],["2015-06-26",14.3983,14.5367,13.9522,13.9676,8208851.0],["2015-06-29",13.7932,14.065,13.6394,13.7727,3516254.0],["2015-06-30",13.9676,14.0291,13.4958,13.5522,3283874.0],["2015-07-01",13.3779,13.6804,13.1933,13.4856,4616619.0],["2015-07-02",13.4599,13.6855,13.1779,13.2241,3186922.0],["2015-07-06",13.0805,13.3112,12.8497,12.9728,2879258.0],["2015-07-07",12.942,13.0241,12.3883,12.9933,4038795.0],["2015-07-08",12.819,12.9882,12.3729,12.5062,3104554.0],["2015-07-09",12.7626,13.0497,12.7626,12.9113,2644934.0],["2015-07-10",13.0907,13.2343,12.8805,13.0651,2841338.0],["2015-07-13",13.1475,13.3844,13.0857,13.2968,2500756.0],["2015-07-14",13.2093,13.3484,13.1372,13.2814,2112113.0],["2015-07-15",13.2351,13.3844,13.2196,13.2917,3201645.0],["2015-07-16",13.3895,13.6058,13.2762,13.4822,2642711.0],["2015-07-17",13.4977,13.5852,13.2762,13.302,2489366.0],["2015-07-20",13.3689,13.3947,13.2556,13.2711,4127969.0],["2015-07-21",13.2556,13.6058,13.2505,13.5389,3196784.0],["2015-07-22",13.441,13.5749,13.235,13.4565,4088660.0],["2015-07-23",13.4307,13.544,13.0136,13.3741,4462718.0],["2015-07-24",13.9045,15.0117,13.9045,14.0745,8888350.0],["2015-07-27",13.9612,14.7233,13.8839,14.5792,4385351.0],["2015-07-28",14.7285,14.8572,14.5071,14.6358,2553260.0],["2015-07-29",14.677,15.398,14.6358,15.3413,3757106.0],["2015-07-30",15.2177,15.3671,15.089,15.2795,4000876.0],["2015-07-31",15.3259,15.3825,15.0478,15.0684,3624596.0],["2015-08-03",15.0272,15.0426,14.435,14.5122,3559035.0],["2015-08-04",14.5946,14.9036,14.3011,14.4195,2926345.0],["2015-08-05",14.6152,14.7646,14.2187,14.2496,2184341.0],["2015-08-06",14.2084,14.3732,13.8839,14.2599,3268595.0],["2015-08-07",14.1981,14.4195,13.8067,13.8118,3286235.0],["2015-08-10",13.9972,14.7903,13.9097,14.5997,3721409.0],["2015-08-11",14.3989,14.574,14.0487,14.5534,2544370.0],["2015-08-12",14.3886,14.5946,14.1054,14.5792,2012244.0],["2015-08-13",14.5534,14.6049,14.2805,14.4247,1427336.0],["2015-08-14",14.4092,14.6718,14.3732,14.6255,2017523.0],["2015-08-17",14.4968,14.7542,14.2805,14.5843,1765419.0],["2015-08-18",14.5637,14.7079,14.4298,14.4556,2230040.0],["2015-08-19",14.3011,14.4144,14.0487,14.2032,3002879.0],["2015-08-20",13.9612,14.0075,13.3174,13.3483,4085744.0],["2015-08-21",13.199,13.338,12.9261,12.9364,2852173.0],["2015-08-24",12.1278,13.0909,11.2215,12.1793,4322012.0],["2015-08-25",12.8488,12.89,12.0918,12.1021,5091102.0],["2015-08-26",12.4471,12.6119,12.1227,12.5707,3476111.0],["2015-08-27",12.751,13.4256,12.751,13.2865,3131639.0],["2015-08-28",13.2659,13.8736,13.2556,13.7758,2807308.0],["2015-08-31",13.6728,14.0745,13.5234,13.8994,2439084.0],["2015-09-01",13.3329,13.7706,13.2711,13.4565,3240120.0],["2015-09-02",13.7294,13.8118,13.2299,13.5234,2262681.0],["2015-09-03",13.5595,13.7397,13.4719,13.5234,2109058.0],["2015-09-04",13.5543,13.6985,13.3226,13.5904,2101418.0],["2015-09-08",13.8324,13.9303,13.5286,13.75,2537286.0],["2015-09-09",13.8891,13.9354,13.4874,13.5286,1640965.0],["2015-09-10",13.5337,13.8633,13.4616,13.5543,1480257.0],["2015-09-11",13.405,13.5801,13.2042,13.508,1821118.0],["2015-09-14",13.4925,13.5337,13.1166,13.3174,1943489.0],["2015-09-15",13.4359,13.8633,13.3998,13.8376,2387552.0],["2015-09-16",13.853,14.538,13.8015,14.4762,3848502.0],["2015-09-17",14.4401,14.6616,14.2547,14.3217,2128365.0],["2015-09-18",14.126,14.2238,13.6058,13.647,3328044.0],["2015-09-21",13.4153,13.4513,13.0548,13.1063,3911007.0],["2015-09-22",12.8952,12.9158,12.3029,12.5089,6626641.0],["2015-09-23",12.5965,12.6274,12.1278,12.339,3466250.0],["2015-09-24",12.1021,12.5707,12.0506,12.3956,3353602.0],["2015-09-25",12.4935,12.5398,12.2875,12.4059,2507978.0],["2015-09-28",12.133,12.2463,11.757,12.0094,4094078.0],["2015-09-29",12.066,12.1742,11.7107,11.7931,3045105.0],["2015-09-30",11.8858,12.0351,11.5408,11.6747,4056713.0],["2015-10-01",11.8652,11.9476,11.309,11.5202,3968095.0],["2015-10-02",11.3296,11.8446,11.2369,11.8343,2598958.0],["2015-10-05",11.9888,12.7201,11.9785,12.6428,3309709.0],["2015-10-06",12.6119,13.0342,12.5398,12.8437,3087747.0],["2015-10-07",12.9673,13.3895,12.7973,13.302,4075465.0],["2015-10-08",13.2814,13.9354,13.2402,13.8942,4990816.0],["2015-10-09",13.9148,14.1105,13.5801,13.9921,3026214.0],["2015-10-12",13.9921,14.059,13.6573,13.9715,2336854.0],["2015-10-13",13.8681,14.3748,13.806,14.0025,2700772.0],["2015-10-14",14.0645,14.4782,13.8991,14.3334,2500617.0],["2015-10-15",14.2972,14.3593,14.0077,14.3231,2456447.0],["2015-10-16",14.2921,14.2972,13.5216,13.744,3406523.0],["2015-10-19",13.6457,13.7284,13.4492,13.6767,2493116.0],["2015-10-20",13.6043,14.0645,13.413,13.8939,2110724.0],["2015-10-21",13.9301,13.956,13.4079,13.4182,2578956.0],["2015-10-22",13.5423,13.744,13.2527,13.5113,3654181.0],["2015-10-23",13.8629,15.7089,13.7802,14.261,12366823.0],["2015-10-26",14.2455,14.4886,13.9249,13.9663,3908090.0],["2015-10-27",13.8629,13.9043,13.0149,13.1183,4315623.0],["2015-10-28",13.2682,13.5216,13.0459,13.382,3366242.0],["2015-10-29",13.201,13.6767,13.1597,13.3148,2814947.0],["2015-10-30",13.4182,14.0956,13.3561,13.9973,3029826.0],["2015-11-02",13.987,14.3645,13.9094,14.2042,3108860.0],["2015-11-03",14.2197,14.6075,14.0542,14.4058,3102748.0],["2015-11-04",14.3696,14.4265,13.8629,13.9973,3044688.0],["2015-11-05",13.9922,14.1214,13.6871,13.9198,1802644.0],["2015-11-06",13.8163,14.2455,13.7078,14.1886,2055442.0],["2015-11-09",14.1887,14.1887,13.5682,13.837,3227897.0],["2015-11-10",13.7905,14.0077,13.6043,13.8784,1959462.0],["2015-11-11",13.8991,14.1576,13.625,14.0904,2702438.0],["2015-11-12",13.8887,13.9353,13.2527,13.2527,4814552.0],["2015-11-13",13.2062,13.5113,13.0769,13.201,2831338.0],["2015-11-16",13.1803,13.4854,13.1338,13.3923,1831397.0],["2015-11-17",13.4285,13.5681,13.2062,13.2734,2162117.0],["2015-11-18",13.4182,13.7078,13.413,13.5837,2417277.0],["2015-11-19",13.625,13.7905,13.4544,13.7646,1570820.0],["2015-11-20",13.8267,13.9301,13.5733,13.594,1699442.0],["2015-11-23",13.594,13.8008,13.4234,13.4647,1939877.0],["2015-11-24",13.4389,13.9818,13.3458,13.9249,1794866.0],["2015-11-25",13.9456,14.0697,13.7388,13.9456,1040361.0],["2015-11-27",14.0749,14.1318,13.8577,13.9508,722280.0],["2015-11-30",13.9818,14.1886,13.8577,14.0387,2032385.0],["2015-12-01",14.0232,14.1369,13.8887,14.1007,1528456.0],["2015-12-02",14.0749,14.2455,13.775,13.8784,1950573.0],["2015-12-03",13.8991,14.018,13.1131,13.3148,2581040.0],["2015-12-04",13.2838,13.4441,13.0562,13.3303,1820701.0],["2015-12-07",13.2838,13.2838,12.5081,12.5857,3858225.0],["2015-12-08",12.3013,12.5702,12.1565,12.4151,2748831.0],["2015-12-09",12.4047,12.7977,12.3065,12.3375,2465336.0],["2015-12-10",12.3323,12.6426,12.3272,12.6064,2436723.0],["2015-12-11",12.4719,12.6012,12.1669,12.2496,2291294.0],["2015-12-14",12.2755,12.3634,11.9704,12.3117,3042188.0],["2015-12-15",12.3582,12.715,12.3427,12.4668,2518535.0],["2015-12-16",12.5547,12.7615,12.2031,12.384,2604375.0],["2015-12-17",12.3272,12.4564,12.1824,12.3117,2970377.0],["2015-12-18",12.2961,12.3789,12.1514,12.1514,5943948.0],["2015-12-21",12.3478,12.4668,12.0996,12.2134,2485754.0],["2015-12-22",12.384,12.7977,12.2599,12.6633,3015380.0],["2015-12-23",12.8701,13.17,12.7925,13.1493,2690493.0],["2015-12-24",13.1286,13.2786,13.0511,13.1648,1031610.0],["2015-12-28",13.0769,13.0769,12.565,12.6374,1769169.0],["2015-12-29",12.7667,12.8029,12.384,12.7098,1643465.0],["2015-12-30",12.6271,12.7201,12.3427,12.4771,1675412.0],["2015-12-31",12.3892,12.5754,12.353,12.4202,1613046.0],["2016-01-04",12.1565,12.6271,12.0996,12.5754,2275877.0],["2016-01-05",12.5754,12.596,12.0014,12.1048,2478948.0],["2016-01-06",11.8825,11.9911,11.7222,11.8721,2544509.0],["2016-01-07",11.6343,11.9032,11.1741,11.2568,4988594.0],["2016-01-08",11.5515,11.5515,11.0241,11.0448,3258455.0],["2016-01-11",11.1379,11.2051,10.6777,10.9569,3460277.0],["2016-01-12",11.0603,11.1689,10.3054,10.7035,3611956.0],["2016-01-13",10.8387,11.0154,10.3189,10.376,3265817.0],["2016-01-14",10.5008,10.5528,10.0381,10.4488,2971488.0],["2016-01-15",10.0069,10.4228,9.9706,10.402,3000101.0],["2016-01-19",10.4904,10.4904,9.6171,9.8354,3937259.0],["2016-01-20",9.4715,10.1161,9.1388,9.903,4910393.0],["2016-01-21",9.9134,10.376,9.851,10.1525,2835782.0],["2016-01-22",10.4956,10.7815,10.3396,10.4696,3643764.0],["2016-01-25",10.4332,10.6204,10.2253,10.2617,2913566.0],["2016-01-26",10.4228,10.8283,10.3241,10.8023,2397692.0],["2016-01-27",10.6619,10.9323,10.5788,10.6412,2347410.0],["2016-01-28",10.8439,11.0102,10.5788,10.6931,2354772.0],["2016-01-29",10.7087,11.1454,10.6515,11.135,3018019.0],["2016-02-01",11.0102,11.291,10.8595,11.2026,1866260.0],["2016-02-02",10.9271,11.0206,10.7087,10.9635,2416860.0],["2016-02-03",11.1246,11.1818,10.6515,11.135,2648962.0],["2016-02-04",11.1246,11.7692,11.1142,11.7016,3007741.0],["2016-02-05",11.6496,11.8056,11.4469,11.5093,1905986.0],["2016-02-08",11.2494,11.4677,11.057,11.3325,2429222.0],["2016-02-09",11.0934,11.4001,11.0726,11.2182,1741250.0],["2016-02-10",11.2286,11.3949,11.0674,11.1038,1416919.0],["2016-02-11",10.8231,11.0882,10.584,10.8595,2647156.0],["2016-02-12",11.0258,11.187,10.4124,11.1454,3678350.0],["2016-02-16",11.2442,11.3793,10.9894,11.2546,2338937.0],["2016-02-17",11.3741,11.79,11.3689,11.4573,2979544.0],["2016-02-18",10.9063,11.1662,10.5268,10.9791,5865191.0],["2016-02-19",9.0712,9.1752,8.1615,8.541,32522741.0],["2016-02-22",8.671,8.7905,8.2967,8.5098,8228019.0],["2016-02-23",8.4786,8.6138,8.1615,8.1771,6333146.0],["2016-02-24",8.0575,8.2395,7.7664,8.1303,6620113.0],["2016-02-25",8.1615,8.2187,7.9588,8.1927,7018756.0],["2016-02-26",8.2759,8.4838,8.1875,8.2395,5988812.0],["2016-02-29",8.2395,8.3435,8.1147,8.2343,3311793.0],["2016-03-01",8.3279,8.4838,8.1927,8.4682,3527366.0],["2016-03-02",8.437,8.5358,8.2707,8.437,4170195.0],["2016-03-03",8.463,9.0764,8.4474,8.9933,4306178.0],["2016-03-04",9.04,9.1128,8.7281,8.8217,4610786.0],["2016-03-07",8.8373,9.6379,8.8113,9.6119,5099575.0],["2016-03-08",9.4715,9.5651,9.2376,9.4247,4738574.0],["2016-03-09",9.5027,9.7002,9.3052,9.5807,4332013.0],["2016-03-10",9.5703,9.6535,9.2532,9.3831,4223116.0],["2016-03-11",9.4507,9.8926,9.4143,9.877,3463610.0],["2016-03-14",9.7938,9.851,9.4975,9.6223,2296295.0],["2016-03-15",9.4403,9.4715,9.2064,9.3519,2944402.0],["2016-03-16",9.326,9.7002,9.274,9.6846,2938707.0],["2016-03-17",9.7366,10.0329,9.6483,9.9342,2329770.0],["2016-03-18",9.9446,10.1993,9.773,9.9862,3186088.0],["2016-03-21",9.955,10.1317,9.8406,10.0589,1943767.0],["2016-03-22",9.9966,10.1577,9.8926,10.1005,2776333.0],["2016-03-23",10.1005,10.1005,9.5287,9.5287,3068440.0],["2016-03-24",9.4299,9.6275,9.2532,9.6275,2166284.0],["2016-03-28",9.6171,9.6171,9.1544,9.4195,3121916.0],["2016-03-29",9.2948,9.7158,9.17,9.6587,2639100.0],["2016-03-30",9.721,9.8042,9.4143,9.5235,2673269.0],["2016-03-31",9.5495,9.5911,9.3935,9.5183,2226984.0],["2016-04-01",9.3779,9.5079,9.1908,9.4715,2423527.0],["2016-04-04",9.4871,9.6379,9.222,9.2272,2318519.0],["2016-04-05",9.1024,9.4455,9.0244,9.2948,2700077.0],["2016-04-06",9.2792,9.5599,9.1908,9.4871,2555899.0],["2016-04-07",9.4299,9.5079,9.2584,9.3416,1836675.0],["2016-04-08",9.4611,9.8666,9.4455,9.5547,2500895.0],["2016-04-11",9.6223,9.825,9.5651,9.6639,1856121.0],["2016-04-12",9.7782,10.0589,9.721,9.9914,2227817.0],["2016-04-13",10.0802,10.4305,9.9443,10.3887,2846894.0],["2016-04-14",10.3887,10.4305,10.1273,10.2841,1962240.0],["2016-04-15",10.2109,10.3155,10.0227,10.2685,2748275.0],["2016-04-18",10.1482,10.2789,10.0018,10.1011,2907316.0],["2016-04-19",10.007,10.0332,9.7038,9.9704,3077330.0],["2016-04-20",9.9861,10.1482,9.8816,10.0227,3824473.0],["2016-04-21",10.1221,10.2109,9.6567,9.7143,4591895.0],["2016-04-22",10.2109,10.5299,9.5522,10.4201,7631166.0],["2016-04-25",10.4148,10.6763,9.9966,10.0645,3589037.0],["2016-04-26",10.2162,10.3573,10.0646,10.3573,2579095.0],["2016-04-27",10.3103,10.5822,10.2109,10.4044,2148366.0],["2016-04-28",10.373,10.5822,10.3103,10.3521,2396164.0],["2016-04-29",10.4462,10.5508,10.1168,10.2005,2359355.0],["2016-05-02",10.2685,10.4462,9.8816,10.0175,2801752.0],["2016-05-03",9.8554,9.892,9.4633,9.5992,2783695.0],["2016-05-04",9.5313,9.7299,9.3744,9.3849,3152613.0],["2016-05-05",9.5208,9.5992,9.1444,9.1653,2468809.0],["2016-05-06",9.1078,9.3064,9.0816,9.2228,2042108.0],["2016-05-09",9.1339,9.1757,8.93,8.9771,2908705.0],["2016-05-10",9.0293,9.3849,8.9823,9.3587,2312824.0],["2016-05-11",9.3587,9.4999,9.2176,9.2437,1928071.0],["2016-05-12",9.3221,9.4058,9.0241,9.0398,2854395.0],["2016-05-13",8.9823,9.1705,8.8359,8.9091,2543815.0],["2016-05-16",8.9875,9.1339,8.8986,8.9039,1917376.0],["2016-05-17",8.9039,9.3378,8.8202,9.1653,2966904.0],["2016-05-18",9.0764,9.2542,8.8045,8.8463,2432139.0],["2016-05-19",8.7156,8.7836,8.5692,8.747,3395133.0],["2016-05-20",8.8097,9.0346,8.7784,9.0137,1938905.0],["2016-05-23",8.9666,9.0712,8.8882,8.9614,1422614.0],["2016-05-24",9.0293,9.1025,8.8777,9.0241,1613601.0],["2016-05-25",9.1078,9.4633,9.0973,9.4424,2450474.0],["2016-05-26",9.5679,9.662,9.364,9.3849,2740219.0],["2016-05-27",9.4162,9.526,9.3692,9.4685,1865427.0],["2016-05-31",9.4842,9.662,9.3744,9.4424,2607570.0],["2016-06-01",9.3849,9.4842,9.1339,9.4737,1487758.0],["2016-06-02",9.4319,9.5103,9.3326,9.3953,1584988.0],["2016-06-03",9.411,9.411,9.1914,9.343,1808478.0],["2016-06-06",9.4424,9.7822,9.3692,9.7613,2381441.0],["2016-06-07",9.7561,9.9077,9.6776,9.824,4526612.0],["2016-06-08",9.9129,9.9914,9.8554,9.9077,1707498.0],["2016-06-09",9.8031,9.892,9.7299,9.8554,1525261.0],["2016-06-10",9.7247,9.7718,9.4737,9.5313,2099335.0],["2016-06-13",9.6254,9.7195,9.4215,9.4581,3835446.0],["2016-06-14",9.4058,9.6045,9.2176,9.4842,3935870.0],["2016-06-15",9.5208,9.7299,9.4633,9.594,2761054.0],["2016-06-16",9.479,9.5103,9.2489,9.4319,2342132.0],["2016-06-17",9.4947,9.9443,9.4894,9.9025,3809610.0],["2016-06-20",9.9495,9.9861,9.6829,9.8397,3929203.0],["2016-06-21",9.7508,9.96,9.6986,9.9338,3150530.0],["2016-06-22",9.9391,10.0279,9.8816,9.9234,1898485.0],["2016-06-23",10.075,10.1796,10.0436,10.1639,1716248.0],["2016-06-24",9.7456,9.9025,9.6358,9.7195,3573897.0],["2016-06-27",9.5574,9.5992,8.9927,9.0346,4838443.0],["2016-06-28",9.1757,9.3587,9.1496,9.2751,3060800.0],["2016-06-29",9.411,9.6933,9.2489,9.5992,2939124.0],["2016-06-30",9.5783,9.7299,9.5051,9.709,2622154.0],["2016-07-01",9.7247,10.0907,9.7247,10.0279,2746192.0],["2016-07-05",9.9025,9.9809,9.7299,9.9443,2803697.0],["2016-07-06",9.8554,9.96,9.6097,9.7822,3446526.0],["2016-07-07",9.8188,10.1116,9.8188,10.0227,2013078.0],["2016-07-08",10.1377,10.3573,10.1377,10.3051,2465753.0],["2016-07-11",10.3887,10.6135,10.3887,10.5612,2045719.0],["2016-07-12",10.7024,10.9638,10.6449,10.9272,2811614.0],["2016-07-13",10.9956,11.0849,10.7485,10.8063,2970654.0],["2016-07-14",10.8274,11.0849,10.8274,10.9693,3021214.0],["2016-07-15",10.985,11.0166,10.8063,10.8536,2481171.0],["2016-07-18",10.7643,11.0166,10.7012,11.0166,3992264.0],["2016-07-19",11.0008,11.0586,10.9272,10.964,3402356.0],["2016-07-20",10.9325,11.1164,10.8957,11.0796,5875887.0],["2016-07-21",11.0586,11.1427,10.8694,11.0271,6781376.0],["2016-07-22",10.9062,11.5422,10.8379,11.5422,7845905.0],["2016-07-25",11.4318,11.4581,10.8694,10.8799,4942479.0],["2016-07-26",10.9745,11.2846,10.9745,11.19,3429580.0],["2016-07-27",11.2005,11.395,10.9798,11.0849,3336656.0],["2016-07-28",11.0376,11.1164,10.9377,11.0218,1986965.0],["2016-07-29",11.7156,12.278,11.642,12.1992,6764013.0],["2016-08-01",12.1046,12.1046,11.826,12.0415,4259230.0],["2016-08-02",11.9837,12.1256,11.8786,11.9416,2444918.0],["2016-08-03",11.9311,12.1203,11.8838,12.0835,1662633.0],["2016-08-04",12.0678,12.1624,12.0257,12.0625,1646521.0],["2016-08-05",12.1256,12.3779,12.1256,12.3253,1925015.0],["2016-08-08",12.3779,12.6039,12.3411,12.5513,2438390.0],["2016-08-09",12.5776,12.5934,12.1676,12.2307,2209205.0],["2016-08-10",12.3201,12.441,12.1887,12.2044,1487897.0],["2016-08-11",12.2412,12.3096,12.1414,12.2097,1755696.0],["2016-08-12",12.2307,12.2938,12.0993,12.2044,1816673.0],["2016-08-15",12.2517,12.4672,12.2255,12.441,1975158.0],["2016-08-16",12.4199,12.5986,12.3306,12.5566,1836397.0],["2016-08-17",12.4935,12.6564,12.4567,12.5934,3137473.0],["2016-08-18",12.6144,12.8352,12.5986,12.8141,1982936.0],["2016-08-19",12.7038,13.0506,12.6932,12.9666,2660074.0],["2016-08-22",12.8457,12.956,12.7668,12.9192,1497620.0],["2016-08-23",13.0349,13.3187,13.0349,13.1663,3139696.0],["2016-08-24",13.1085,13.1978,12.8982,12.935,1752085.0],["2016-08-25",12.935,12.9876,12.8404,12.9087,1587766.0],["2016-08-26",13.0139,13.0874,12.7353,12.8562,1672495.0],["2016-08-29",12.8457,12.9508,12.8141,12.8719,1534428.0],["2016-08-30",12.8089,12.9928,12.7721,12.893,1126618.0],["2016-08-31",12.8194,12.8982,12.7038,12.8352,1258295.0],["2016-09-01",12.7931,12.8404,12.504,12.6407,2336437.0],["2016-09-02",12.7878,12.8246,12.6617,12.7458,1432476.0],["2016-09-06",12.7879,12.7879,12.5303,12.7195,1220375.0],["2016-09-07",12.7195,12.8404,12.6932,12.7826,1210097.0],["2016-09-08",12.7984,12.914,12.6985,12.8404,1264685.0],["2016-09-09",12.6775,12.8772,12.4672,12.5303,2027523.0],["2016-09-12",12.3674,12.6722,12.2728,12.5776,2262681.0],["2016-09-13",12.3621,12.504,12.3096,12.3148,2634239.0],["2016-09-14",12.3306,12.4147,12.1939,12.2202,1166482.0],["2016-09-15",12.2202,12.4094,12.1939,12.3096,1793616.0],["2016-09-16",12.2044,12.5461,12.1414,12.5093,2676464.0],["2016-09-19",12.6459,12.7248,12.3674,12.4515,1590405.0],["2016-09-20",12.4883,12.4988,12.299,12.3463,1358442.0],["2016-09-21",12.5251,12.667,12.4357,12.6512,1198013.0],["2016-09-22",12.8089,12.9298,12.7616,12.893,2237818.0],["2016-09-23",12.8719,12.9771,12.5829,12.6144,1185512.0],["2016-09-26",12.5829,12.6564,12.4462,12.525,1105644.0],["2016-09-27",12.4515,12.5829,12.3674,12.5303,1276352.0],["2016-09-28",12.6039,12.7773,12.4462,12.7721,1115506.0],["2016-09-29",12.8299,12.9193,12.5513,12.6249,1699025.0],["2016-09-30",12.5986,12.7931,12.483,12.709,1892235.0],["2016-10-03",12.7195,12.8772,12.6512,12.7826,1408446.0],["2016-10-04",12.8719,12.9035,12.5724,12.5986,1180094.0],["2016-10-05",12.8141,13.0822,12.6512,13.0244,2366023.0],["2016-10-06",12.9823,13.0769,12.8562,13.0139,1464839.0],["2016-10-07",13.0822,13.1085,12.709,12.7878,1467201.0],["2016-10-10",12.935,12.9876,12.688,12.7038,1709720.0],["2016-10-11",12.6617,12.6827,12.2885,12.3411,1879595.0],["2016-10-12",12.3358,12.3939,12.1985,12.2936,1568737.0],["2016-10-13",12.0823,12.2038,11.9081,12.151,1825979.0],["2016-10-14",12.32,12.3886,12.0559,12.1615,1518316.0],["2016-10-17",12.1457,12.2144,12.0771,12.0929,1444143.0],["2016-10-18",12.32,12.3252,12.1087,12.2143,856457.0],["2016-10-19",12.2566,12.5629,12.2302,12.4942,1388861.0],["2016-10-20",12.4045,12.4361,12.1932,12.2566,1505398.0],["2016-10-21",12.1563,12.3939,12.1087,12.3781,1031471.0],["2016-10-24",12.5418,12.5682,12.2724,12.3094,1677912.0],["2016-10-25",12.2566,12.2566,11.6652,11.8447,3235537.0],["2016-10-26",11.7972,11.9028,11.6757,11.7708,1960712.0],["2016-10-27",11.3113,11.6863,11.1001,11.5595,4781771.0],["2016-10-28",11.4539,11.5015,11.0262,11.0948,5694761.0],["2016-10-31",11.0473,11.4222,10.9892,11.2744,3434164.0],["2016-11-01",11.3325,11.4222,11.1846,11.3061,3317071.0],["2016-11-02",11.2533,11.3113,11.0473,11.0948,2093918.0],["2016-11-03",11.1424,11.1899,10.9839,11.1318,2206704.0],["2016-11-04",11.1212,11.417,11.0579,11.3694,2476309.0],["2016-11-07",11.6282,11.8764,11.6282,11.8341,2183369.0],["2016-11-08",11.7813,11.9767,11.6863,11.9503,1823757.0],["2016-11-09",12.1563,13.2177,12.0507,13.2177,6137158.0],["2016-11-10",13.2388,14.0309,13.2283,14.0151,6175216.0],["2016-11-11",13.9517,14.3002,13.7194,14.1577,3735438.0],["2016-11-14",14.2738,14.7755,14.2052,14.3583,5623922.0],["2016-11-15",14.3636,14.522,13.957,14.2527,4403408.0],["2016-11-16",14.1524,14.258,13.7352,13.7827,3189977.0],["2016-11-17",13.825,13.9359,13.6454,13.7352,2290322.0],["2016-11-18",13.6718,13.8039,13.656,13.7194,2439640.0],["2016-11-21",13.8303,14.0732,13.7775,13.8619,2593680.0],["2016-11-22",14.0415,14.1154,13.8989,14.0151,2355605.0],["2016-11-23",13.9887,14.4111,13.9095,14.39,2522146.0],["2016-11-25",14.427,14.4904,14.3636,14.4534,830622.0],["2016-11-28",14.4006,14.5115,14.1101,14.4164,2801474.0],["2016-11-29",14.3108,14.4217,14.1841,14.2369,1709165.0],["2016-11-30",14.4428,14.86,14.4428,14.6752,2646462.0],["2016-12-01",14.8019,14.9762,14.7174,14.8178,2980933.0],["2016-12-02",14.691,14.9445,14.691,14.8811,2312824.0],["2016-12-05",14.9709,15.1135,14.7861,14.7861,2391025.0],["2016-12-06",14.7069,15.1135,14.7016,15.1135,2144477.0],["2016-12-07",15.161,15.4778,15.1029,15.4409,2189203.0],["2016-12-08",15.4356,15.4673,14.9656,15.0712,2611737.0],["2016-12-09",15.0554,15.1927,14.8706,14.9603,1971963.0],["2016-12-12",15.0712,15.1874,14.8072,14.8706,2266015.0],["2016-12-13",14.9551,15.0026,14.5801,14.7069,2201565.0],["2016-12-14",14.5854,14.7966,14.3953,14.4956,1835841.0],["2016-12-15",14.3636,14.7914,14.2897,14.765,1763474.0],["2016-12-16",14.7016,14.9551,14.6699,14.8758,3283318.0],["2016-12-19",14.8336,14.9867,14.7385,14.9656,1914737.0],["2016-12-20",15.029,15.3934,14.9709,15.2244,2052803.0],["2016-12-21",15.1557,15.1557,14.8125,14.9867,1912792.0],["2016-12-22",14.8072,15.0554,14.6963,15.0026,2041691.0],["2016-12-23",14.9709,15.198,14.86,15.1716,1163010.0],["2016-12-27",15.2508,15.3722,15.0924,15.1082,1514982.0],["2016-12-28",15.1874,15.2719,14.7914,14.823,939103.0],["2016-12-29",14.8072,14.8917,14.6593,14.8178,1182456.0],["2016-12-30",14.7914,14.9075,14.5854,14.6593,1594155.0],["2017-01-03",14.7333,15.0395,14.5484,14.8019,2531175.0],["2017-01-04",14.9181,15.1293,14.7069,15.0237,2718829.0],["2017-01-05",15.0079,15.124,14.5643,14.5748,2638128.0],["2017-01-06",14.5748,15.4145,14.5748,15.1557,3519032.0],["2017-01-09",15.1029,15.161,14.8283,14.8336,1713887.0],["2017-01-10",14.9445,15.0395,14.8125,14.8758,1514843.0],["2017-01-11",14.9342,15.0561,14.8016,14.9395,1752362.0],["2017-01-12",14.9395,14.9395,14.4835,14.8122,1633881.0],["2017-01-13",14.8069,15.0561,14.7751,14.9183,1924737.0],["2017-01-17",14.844,14.9342,14.579,14.6055,998969.0],["2017-01-18",14.5949,14.738,14.5313,14.6214,1252739.0],["2017-01-19",14.738,15.0985,14.738,15.0826,2975516.0],["2017-01-20",15.1091,15.2257,14.9607,15.1038,1716943.0],["2017-01-23",15.0773,15.2947,14.6638,14.7645,1371082.0],["2017-01-24",14.8811,15.1515,14.8228,15.125,2084889.0],["2017-01-25",15.2735,15.4961,15.1462,15.4749,1584293.0],["2017-01-26",15.4431,15.5862,15.0932,15.1303,1408863.0],["2017-01-27",15.1992,15.2682,15.0137,15.1197,1318717.0],["2017-01-30",14.9342,14.9342,14.4517,14.7062,3444303.0],["2017-01-31",14.6585,14.6585,14.1814,14.6002,2071971.0],["2017-02-01",14.7857,14.8281,14.5366,14.7274,2096557.0],["2017-02-02",14.4464,14.685,14.4464,14.6214,1278575.0],["2017-02-03",14.6267,15.019,14.5843,14.9766,1730833.0],["2017-02-06",14.8599,14.9713,14.5737,14.6214,1101060.0],["2017-02-07",14.7062,14.7804,14.3828,14.4994,1048556.0],["2017-02-08",14.4252,14.5047,14.2291,14.4729,1141619.0],["2017-02-09",14.4729,14.8281,14.404,14.7645,1886679.0],["2017-02-10",14.9289,14.9501,14.7009,14.8971,983273.0],["2017-02-13",15.0084,15.1038,14.8016,14.9236,1445949.0],["2017-02-14",14.8811,14.9183,14.632,14.9024,820066.0],["2017-02-15",14.8493,15.1621,14.738,15.1144,1464006.0],["2017-02-16",15.0932,15.2045,14.7751,14.9819,2117114.0],["2017-02-17",14.844,15.9732,14.7645,15.2894,4564810.0],["2017-02-21",15.2098,15.2629,14.457,14.5419,4383267.0],["2017-02-22",14.3192,14.685,14.298,14.5153,2598402.0],["2017-02-23",14.6055,14.6479,14.1336,14.3033,1943350.0],["2017-02-24",14.0806,14.5047,14.0382,14.4994,1513593.0],["2017-02-27",14.4994,14.6797,14.404,14.6744,1382888.0],["2017-02-28",14.5206,14.579,14.1814,14.2291,2473670.0],["2017-03-01",14.6002,14.8281,14.5419,14.5525,2470059.0],["2017-03-02",14.4676,14.5419,14.0382,14.0541,1301493.0],["2017-03-03",13.964,14.3033,13.9428,14.2344,1716248.0],["2017-03-06",13.9269,14.2556,13.9269,14.2079,1425531.0],["2017-03-07",14.2185,14.2185,13.9746,14.0541,839095.0],["2017-03-08",14.0647,14.1389,13.8792,13.8845,1020776.0],["2017-03-09",13.8262,13.9269,13.5558,13.6883,1432476.0],["2017-03-10",13.7731,13.858,13.6035,13.7572,1433309.0],["2017-03-13",13.7838,13.8686,13.6512,13.7572,1387611.0],["2017-03-14",13.5823,13.5929,13.3278,13.577,1348997.0],["2017-03-15",13.6883,14.2079,13.5452,14.1655,2179063.0],["2017-03-16",14.2238,14.2238,13.858,13.9375,1257878.0],["2017-03-17",13.9958,14.5419,13.9163,14.5153,4274786.0],["2017-03-20",14.457,14.4623,14.0753,14.2238,1971963.0],["2017-03-21",14.2874,14.3139,13.6724,13.8209,1749723.0],["2017-03-22",13.7572,13.858,13.6035,13.7519,1302465.0],["2017-03-23",13.7466,13.9693,13.6035,13.8898,1653466.0],["2017-03-24",13.9534,14.0965,13.6618,13.7148,1342191.0],["2017-03-27",13.3225,13.6141,13.2589,13.5611,1969602.0],["2017-03-28",13.5293,13.9375,13.5187,13.911,1464284.0],["2017-03-29",13.8686,13.9852,13.736,13.911,1467201.0],["2017-03-30",13.9004,14.192,13.9004,14.1336,1188151.0],["2017-03-31",14.0753,14.2026,13.964,14.0753,1743195.0],["2017-04-03",14.0806,14.2079,13.8103,14.0011,1502898.0],["2017-04-04",14.0117,14.2609,13.9057,14.0382,1715693.0],["2017-04-05",14.3881,14.4729,13.9746,14.017,2278099.0],["2017-04-06",14.1177,14.3881,13.9534,14.3351,1216625.0],["2017-04-07",14.2503,14.5525,14.1761,14.404,1782504.0],["2017-04-10",14.4835,14.5684,14.3139,14.404,1056335.0],["2017-04-11",14.3668,14.6116,14.2656,14.5903,1648326.0],["2017-04-12",14.4839,14.4839,13.909,13.9941,2114891.0],["2017-04-13",13.909,14.0154,13.5843,13.5843,2346716.0],["2017-04-17",13.6269,13.6801,13.4831,13.6535,1598183.0],["2017-04-18",13.4938,13.7493,13.4512,13.6694,1777781.0],["2017-04-19",13.7812,13.8504,13.6428,13.728,987857.0],["2017-04-20",13.9037,14.1113,13.8451,14.0687,1378444.0],["2017-04-21",14.0793,14.1858,13.7972,13.909,1781670.0],["2017-04-24",14.1645,14.3082,14.09,14.2443,2282127.0],["2017-04-25",14.3455,14.5744,14.1858,14.2443,4109357.0],["2017-04-26",14.2709,14.8671,14.2709,14.6755,4437716.0],["2017-04-27",14.5531,14.6116,14.2763,14.2922,1816395.0],["2017-04-28",14.255,14.3614,14.1006,14.3189,1919598.0],["2017-05-01",14.3189,14.4466,14.1272,14.404,2205871.0],["2017-05-02",14.4519,14.6382,14.4253,14.5584,2455335.0],["2017-05-03",14.4466,14.5158,14.2709,14.3827,2389775.0],["2017-05-04",14.4147,14.4785,14.2017,14.2656,987301.0],["2017-05-05",14.3614,14.4839,14.2443,14.436,727558.0],["2017-05-08",14.3135,14.436,14.2337,14.3295,985218.0],["2017-05-09",14.3721,14.5264,14.3242,14.4519,1082726.0],["2017-05-10",14.4785,14.7181,14.4732,14.569,1244961.0],["2017-05-11",14.4945,14.5477,14.239,14.4892,888682.0],["2017-05-12",14.3934,14.4626,14.239,14.3189,868820.0],["2017-05-15",14.4892,14.5318,14.3348,14.4626,2259209.0],["2017-05-16",14.4945,14.4945,14.0421,14.3242,3015380.0],["2017-05-17",14.3242,14.3242,13.909,13.9622,1637075.0],["2017-05-18",13.893,13.9356,13.6641,13.7812,1524566.0],["2017-05-19",13.9622,14.2763,13.8611,14.1379,1402334.0],["2017-05-22",14.2922,14.3082,14.0474,14.1698,1286631.0],["2017-05-23",14.1592,14.2709,13.9569,14.2603,1182872.0],["2017-05-24",14.2443,14.2763,14.0154,14.1112,752560.0],["2017-05-25",14.1645,14.1645,13.8557,13.8717,1115367.0],["2017-05-26",13.8398,13.9037,13.7386,13.7919,1061891.0],["2017-05-30",13.7386,13.7546,13.5843,13.6588,1364970.0],["2017-05-31",13.6056,13.6056,13.3341,13.5843,2365884.0],["2017-06-01",13.6907,13.9675,13.563,13.877,2776055.0],["2017-06-02",13.8504,14.1645,13.8291,13.9835,1608323.0],["2017-06-05",13.9835,14.0261,13.8291,13.8291,1044528.0],["2017-06-06",13.6961,13.7706,13.5736,13.6961,2558121.0],["2017-06-07",13.6801,13.7759,13.5364,13.5683,1282880.0],["2017-06-08",13.5257,13.909,13.4565,13.8451,1126062.0],["2017-06-09",13.8451,14.2124,13.8025,14.1379,1129674.0],["2017-06-12",14.1858,14.3561,14.1059,14.3348,1598878.0],["2017-06-13",14.3614,14.5318,14.2869,14.4785,1252045.0],["2017-06-14",14.4626,14.4626,14.0846,14.2656,2055442.0],["2017-06-15",14.0846,14.2922,13.9622,14.223,1454283.0],["2017-06-16",14.1698,14.3188,14.0687,14.2496,2765221.0],["2017-06-19",14.2763,14.4679,14.1751,14.3827,1734305.0],["2017-06-20",14.2284,14.2709,14.0101,14.1751,1078420.0],["2017-06-21",14.2709,14.2976,13.9143,13.9516,1431365.0],["2017-06-22",13.9942,14.1698,13.9462,14.1272,1123562.0],["2017-06-23",14.1272,14.3614,14.1059,14.2709,1709303.0],["2017-06-26",14.3188,14.6063,14.2816,14.4785,1564153.0],["2017-06-27",14.4945,14.8458,14.4945,14.5318,2163090.0],["2017-06-28",14.6755,15.112,14.6169,15.0907,2425611.0],["2017-06-29",15.1599,15.1599,14.7553,15.0268,3235537.0],["2017-06-30",15.0375,15.08,14.7447,14.9203,2688687.0],["2017-07-03",15.0321,15.1652,14.8937,15.0854,934658.0],["2017-07-05",15.0108,15.0641,14.8991,15.0215,1365665.0],["2017-07-06",14.9629,15.0321,14.7074,14.7287,1744862.0],["2017-07-07",14.7234,14.8618,14.5584,14.8405,1744306.0],["2017-07-10",14.7766,14.9203,14.6542,14.7447,1133563.0],["2017-07-11",14.7819,14.8671,14.6063,14.6861,1413030.0],["2017-07-12",14.8145,14.9535,14.6273,14.6915,1537484.0],["2017-07-13",14.6808,14.7236,14.5685,14.6647,807842.0],["2017-07-14",14.6594,14.745,14.5845,14.6487,1761947.0],["2017-07-17",14.6433,14.9268,14.5685,14.8091,994246.0],["2017-07-18",14.7771,14.8252,14.654,14.7878,869236.0],["2017-07-19",14.7984,15.0445,14.7984,15.0177,1125090.0],["2017-07-20",15.0177,15.1086,14.8305,14.9215,844234.0],["2017-07-21",14.8466,15.0284,14.8038,14.8787,808398.0],["2017-07-24",14.8519,14.9642,14.7931,14.9375,1218431.0],["2017-07-25",14.8626,15.1782,14.8626,15.0552,2388108.0],["2017-07-26",15.2584,15.5098,14.3332,14.4187,3911563.0],["2017-07-27",14.9963,15.0017,14.5364,14.761,2390469.0],["2017-07-28",14.761,14.7984,14.4562,14.6754,1280102.0],["2017-07-31",14.7396,14.7931,14.6006,14.6594,1308716.0],["2017-08-01",14.6861,14.8305,14.5845,14.8145,1217320.0],["2017-08-02",14.7075,14.8091,14.4989,14.6487,1204819.0],["2017-08-03",14.6647,14.7771,14.6113,14.7664,1001330.0],["2017-08-04",14.8412,15.1247,14.761,15.0926,1387750.0],["2017-08-07",15.0926,15.4777,15.0605,15.344,3328600.0],["2017-08-08",15.2584,15.6649,15.2317,15.3333,1333579.0],["2017-08-09",15.2103,15.4188,15.1354,15.4135,1529706.0],["2017-08-10",15.3172,15.3974,15.221,15.2477,1437337.0],["2017-08-11",15.0926,15.3654,15.0284,15.2851,1310660.0],["2017-08-14",15.4028,15.4884,15.3119,15.3333,1123562.0],["2017-08-15",15.3654,15.5205,15.2637,15.3333,1101616.0],["2017-08-16",15.3386,15.36,15.2317,15.2584,1171344.0],["2017-08-17",15.1996,15.36,15.0926,15.0979,1403723.0],["2017-08-18",15.0498,15.1354,14.9535,15.0819,1199124.0],["2017-08-21",15.0659,15.1033,14.9108,15.0338,1237321.0],["2017-08-22",15.0819,15.2905,15.0552,15.2798,932852.0],["2017-08-23",15.1568,15.5205,15.1247,15.4242,1295104.0],["2017-08-24",15.4723,15.4777,15.3119,15.3654,948965.0],["2017-08-25",15.3761,15.6167,15.3226,15.5205,1866538.0],["2017-08-28",15.5846,15.7718,15.2851,15.3707,1038555.0],["2017-08-29",15.237,15.4028,15.1621,15.3333,1016609.0],["2017-08-30",15.2584,15.3707,15.2049,15.36,777562.0],["2017-08-31",15.483,15.4991,15.3279,15.4242,1328995.0],["2017-09-01",15.4991,15.8681,15.4991,15.8093,1600823.0],["2017-09-05",15.7772,15.8841,15.5579,15.6114,1338163.0],["2017-09-06",15.6916,15.7023,15.4135,15.4509,1447477.0],["2017-09-07",15.483,15.483,15.2263,15.253,1300104.0],["2017-09-08",15.1782,15.3867,15.1086,15.3707,1085226.0],["2017-09-11",15.467,15.6649,15.3654,15.6435,894099.0],["2017-09-12",15.7397,15.8788,15.7076,15.8681,1214542.0],["2017-09-13",15.8413,15.8413,15.6862,15.7611,1451227.0],["2017-09-14",15.7344,15.7772,15.6274,15.697,1549291.0],["2017-09-15",15.6862,15.8681,15.6221,15.8093,1940711.0],["2017-09-18",15.8734,15.975,15.8199,15.8627,873125.0],["2017-09-19",15.8627,15.9269,15.8306,15.8788,718113.0],["2017-09-20",15.8734,16.3815,15.7772,16.2906,2786890.0],["2017-09-21",16.2371,16.2478,16.0071,16.1943,1048278.0],["2017-09-22",16.1676,16.3066,16.1462,16.1515,860624.0],["2017-09-25",16.1462,16.2959,16.066,16.2585,1091337.0],["2017-09-26",16.205,16.3548,16.1676,16.2532,1645548.0],["2017-09-27",16.3227,16.5794,16.2692,16.5259,1107033.0],["2017-09-28",16.4885,16.7505,16.3708,16.6757,3409023.0],["2017-09-29",16.8468,17.2747,16.7666,17.0607,3653765.0],["2017-10-02",18.9593,19.2374,18.7026,18.8845,12125414.0],["2017-10-03",18.8845,19.061,18.6866,18.7561,5786435.0],["2017-10-04",18.8738,19.1626,18.3924,18.5475,4428132.0],["2017-10-05",18.585,18.7882,18.3924,18.7508,1615685.0],["2017-10-06",18.6812,18.7828,18.5101,18.5743,1391778.0],["2017-10-09",18.5636,18.6919,18.3924,18.4513,1137452.0],["2017-10-10",18.478,18.585,18.3924,18.5208,1818340.0],["2017-10-11",18.5422,18.6224,18.4085,18.5208,1813062.0],["2017-10-12",18.4456,18.6389,18.3275,18.3544,1469840.0],["2017-10-13",18.4188,18.4456,18.2255,18.2577,988135.0],["2017-10-16",18.3061,18.5262,18.29,18.3061,865347.0],["2017-10-17",18.2685,18.3061,18.1021,18.2041,1063696.0],["2017-10-18",18.2202,18.3329,18.1289,18.2685,2241429.0],["2017-10-19",18.1396,18.3651,18.0967,18.3597,1904041.0],["2017-10-20",18.4242,18.6067,18.4027,18.5798,1097866.0],["2017-10-23",18.5745,18.5745,18.4671,18.4993,1050640.0],["2017-10-24",18.5745,18.6121,18.4295,18.451,1423447.0],["2017-10-25",18.451,18.4993,17.8229,18.1826,2134476.0],["2017-10-26",17.2217,17.7692,16.3144,16.9318,7856323.0],["2017-10-27",16.8566,17.2378,16.7922,17.2217,2995101.0],["2017-10-30",17.1841,17.3129,16.8673,17.0123,3003574.0],["2017-10-31",17.2324,17.5437,17.2109,17.4579,2638267.0],["2017-11-01",17.6296,17.6458,17.2539,17.372,2251430.0],["2017-11-02",17.2539,17.3612,17.1787,17.2163,1272463.0],["2017-11-03",17.1841,17.2968,17.125,17.2485,995080.0],["2017-11-06",17.7155,17.7155,17.3075,17.4418,2644239.0],["2017-11-07",17.4579,17.5008,17.125,17.27,1082031.0],["2017-11-08",17.27,17.4847,17.1626,17.4686,1492064.0],["2017-11-09",17.2753,17.5115,17.2378,17.3451,1159815.0],["2017-11-10",17.3398,17.6243,17.3398,17.4901,1765280.0],["2017-11-13",17.372,17.7477,17.2539,17.6135,2137115.0],["2017-11-14",17.6135,18.2309,17.6082,17.7961,2263514.0],["2017-11-15",17.5813,17.7746,17.3451,17.6296,2794112.0],["2017-11-16",17.7155,17.9732,17.6833,17.9571,1943489.0],["2017-11-17",17.8444,18.1289,17.7746,18.0537,1176344.0],["2017-11-20",18.0162,18.1396,18.0108,18.0913,955632.0],["2017-11-21",18.145,18.247,18.0752,18.145,777423.0],["2017-11-22",18.1933,18.3114,18.1182,18.2738,666859.0],["2017-11-24",18.3597,18.3597,18.1933,18.2738,331277.0],["2017-11-27",18.2148,18.3866,18.1719,18.2577,959521.0],["2017-11-28",18.2524,18.7946,18.2524,18.7785,1054807.0],["2017-11-29",18.7838,18.9771,18.7785,18.9449,1661105.0],["2017-11-30",19.0254,19.2724,18.9395,19.1381,2315602.0],["2017-12-01",19.1972,19.2455,18.6711,19.0254,2443529.0],["2017-12-04",19.2992,19.6213,19.0254,19.3314,4016571.0],["2017-12-05",19.326,19.6106,19.2938,19.3636,2028218.0],["2017-12-06",19.3099,19.4119,19.0254,19.1113,1205930.0],["2017-12-07",19.0093,19.6052,19.0093,19.3314,2807447.0],["2017-12-08",19.4871,19.4978,19.2831,19.2992,1529984.0],["2017-12-11",19.2724,19.3905,19.1328,19.2187,1847787.0],["2017-12-12",19.8682,20.1044,19.4549,19.7985,8900434.0],["2017-12-13",19.8844,20.5339,19.8414,20.0561,4747046.0],["2017-12-14",20.0937,20.1098,19.53,19.5837,2398942.0],["2017-12-15",19.6428,20.0347,19.6428,19.7072,3072468.0],["2017-12-18",19.9327,20.0132,19.8414,19.9649,1441504.0],["2017-12-19",19.9541,20.0132,19.6965,19.8038,2258514.0],["2017-12-20",19.9488,20.0937,19.7824,19.8843,1910014.0],["2017-12-21",19.9327,20.2226,19.8844,20.1152,686305.0],["2017-12-22",20.1045,20.2333,19.9917,20.0078,753533.0],["2017-12-26",20.0078,20.3138,20.0078,20.1528,1086198.0],["2017-12-27",20.1903,20.3138,20.1045,20.1581,912573.0],["2017-12-28",20.2709,20.346,20.1957,20.3353,968550.0],["2017-12-29",20.3138,20.3943,20.0615,20.1098,1547902.0],["2018-01-02",20.1689,20.3353,20.0454,20.2601,1988076.0],["2018-01-03",20.287,20.4427,20.0776,20.1742,1680551.0],["2018-01-04",20.2494,20.3138,19.8521,19.8629,2563955.0],["2018-01-05",19.6481,19.7716,19.4334,19.6428,2195592.0],["2018-01-08",19.6213,19.7716,19.428,19.7126,1237877.0],["2018-01-09",19.7824,19.9434,19.632,19.6481,1215097.0],["2018-01-10",19.6857,19.7662,19.4764,19.5086,820205.0],["2018-01-11",19.6002,19.8588,19.5571,19.8372,1206069.0],["2018-01-12",19.9126,20.0581,19.8803,20.015,690055.0],["2018-01-16",20.1335,20.2467,19.3685,19.4547,1635270.0],["2018-01-17",19.5193,19.654,19.4116,19.4762,1595405.0],["2018-01-18",19.3631,19.5571,19.3362,19.4493,813954.0],["2018-01-19",19.5247,19.8049,19.4547,19.751,1206763.0],["2018-01-22",19.7187,19.7187,19.4762,19.6702,2020995.0],["2018-01-23",19.681,19.6971,19.3038,19.3523,1851398.0],["2018-01-24",19.4601,19.5032,19.0506,19.1314,1848898.0],["2018-01-25",19.2661,19.4978,19.1799,19.3092,1373165.0],["2018-01-26",19.3469,19.6433,19.1638,19.6217,1477479.0],["2018-01-29",19.584,19.6971,19.1368,19.1422,1603045.0],["2018-01-30",18.9267,19.0452,18.6088,18.8351,1405668.0],["2018-01-31",19.0021,19.1584,18.4472,18.5711,1412891.0],["2018-02-01",18.458,18.8459,18.2209,18.4741,2728135.0],["2018-02-02",18.3071,18.3718,17.9354,18.097,1599295.0],["2018-02-05",17.8923,18.1832,17.3805,17.3805,2635766.0],["2018-02-06",16.9548,17.7953,16.8363,17.6445,2042802.0],["2018-02-07",17.5098,17.666,17.3373,17.4882,1538318.0],["2018-02-08",17.4667,17.5852,17.1165,17.1165,1541651.0],["2018-02-09",17.2512,17.332,16.6801,17.1865,1892235.0],["2018-02-12",17.2458,17.569,17.0841,17.4559,1485813.0],["2018-02-13",17.3805,17.7953,17.3266,17.6121,1578876.0],["2018-02-14",17.4828,18.0701,17.3805,18.0539,1453866.0],["2018-02-15",18.2209,18.4741,18.1132,18.3502,2049608.0],["2018-02-16",18.6573,19.0614,18.5873,18.7705,3162059.0],["2018-02-20",18.7166,18.9752,18.458,18.7274,2072527.0],["2018-02-21",18.792,19.2553,18.6735,18.9806,2517146.0],["2018-02-22",18.3718,19.0937,18.0485,18.458,3361797.0],["2018-02-23",18.3987,18.4741,17.8115,18.0862,2471864.0],["2018-02-26",18.1401,18.3664,17.9946,18.0593,2621321.0],["2018-02-27",17.9946,18.2748,17.8169,17.8222,1928488.0],["2018-02-28",17.8653,17.8923,17.5744,17.5852,2101974.0],["2018-03-01",17.6552,17.8653,17.4936,17.6391,2134615.0],["2018-03-02",17.4343,17.9785,17.3266,17.93,1844870.0],["2018-03-05",17.9246,18.1886,17.86,18.0701,2567844.0],["2018-03-06",17.9677,18.2155,17.6876,17.86,2378940.0],["2018-03-07",17.7253,17.9246,17.6768,17.8761,1953767.0],["2018-03-08",17.9138,17.9623,17.7253,17.8869,1340385.0],["2018-03-09",18.0378,18.194,17.9462,18.1778,2569789.0],["2018-03-12",18.1509,18.264,18.0485,18.0485,1104116.0],["2018-03-13",18.1886,18.2964,17.8169,17.8815,1838619.0],["2018-03-14",18.1617,18.1617,17.8007,17.8761,1027999.0],["2018-03-15",17.8869,17.9946,17.6121,17.6283,1781115.0],["2018-03-16",17.7037,17.8761,17.6283,17.666,5958116.0],["2018-03-19",17.5906,17.6822,17.3589,17.6606,1759724.0],["2018-03-20",17.7199,17.9623,17.6876,17.7845,2217539.0],["2018-03-21",17.8007,18.0485,17.7738,17.7845,1250517.0],["2018-03-22",17.5205,17.7468,17.2296,17.2512,2393942.0],["2018-03-23",17.2943,17.4397,17.0949,17.0949,1911264.0],["2018-03-26",17.305,17.3912,17.0303,17.3912,2038496.0],["2018-03-27",17.4128,17.666,17.1165,17.235,1152176.0],["2018-03-28",17.2081,17.4182,17.1165,17.3589,1750696.0],["2018-03-29",17.4882,17.6929,17.3805,17.5798,2494366.0],["2018-04-02",17.5313,17.5367,16.9225,17.068,1685829.0],["2018-04-03",17.165,17.3858,17.0572,17.3427,1297048.0],["2018-04-04",16.9818,17.4343,16.8633,17.4074,2729524.0],["2018-04-05",17.5098,17.7037,17.4128,17.6445,2439917.0],["2018-04-06",17.569,17.6391,16.8956,17.0518,4125330.0],["2018-04-09",17.1111,17.2242,16.9441,16.971,1733333.0],["2018-04-10",17.2242,17.402,17.0949,17.2943,1564847.0],["2018-04-11",17.1703,17.3481,17.1219,17.2673,1404279.0],["2018-04-12",17.2998,17.4404,17.224,17.3431,972439.0],["2018-04-13",17.4675,17.6352,17.3485,17.4675,3203034.0],["2018-04-16",17.5973,17.673,17.4567,17.6568,2399498.0],["2018-04-17",17.7163,17.7163,16.9914,17.0834,2822587.0],["2018-04-18",17.1862,17.3647,17.1754,17.2727,2912039.0],["2018-04-19",17.2998,17.408,17.0509,17.17,1982520.0],["2018-04-20",17.224,17.2619,17.0077,17.1591,1435670.0],["2018-04-23",17.1483,17.2186,17.0131,17.1213,2125170.0],["2018-04-24",17.3593,17.9165,17.0347,17.1754,14995088.0],["2018-04-25",17.1104,17.2727,16.9482,17.1159,9217821.0],["2018-04-26",17.2998,17.9273,17.1159,17.1591,6711370.0],["2018-04-27",17.2619,17.316,17.0401,17.2457,2555204.0],["2018-04-30",17.3431,17.5919,17.2295,17.2403,3341795.0],["2018-05-01",17.1591,17.2349,16.7318,16.8237,3569313.0],["2018-05-02",16.8508,17.0455,16.6669,16.8237,3681406.0],["2018-05-03",16.8183,16.9373,16.5424,16.8454,2642434.0],["2018-05-04",16.7967,17.3917,16.7588,17.3214,1711109.0],["2018-05-07",17.3268,17.8299,17.224,17.7325,2377412.0],["2018-05-08",17.7596,17.884,17.6839,17.884,3310404.0],["2018-05-09",17.9381,18.1869,17.9111,18.1058,3757801.0],["2018-05-10",18.122,18.333,18.0787,18.3005,3858086.0],["2018-05-11",18.3438,18.5927,18.3384,18.5494,4179640.0],["2018-05-14",18.5927,18.9605,18.5927,18.8631,6409679.0],["2018-05-15",18.8469,19.1444,18.7387,19.1012,3752661.0],["2018-05-16",19.2094,19.6097,19.2094,19.3392,3243315.0],["2018-05-17",19.2905,19.6097,19.1877,19.4636,2926762.0],["2018-05-18",19.4744,19.9451,19.4744,19.7665,4920533.0],["2018-05-21",19.9937,20.1722,19.7016,19.7882,5731014.0],["2018-05-22",19.8801,19.9018,18.8036,18.9226,6789432.0],["2018-05-23",18.7658,18.8523,18.4087,18.8253,4443967.0],["2018-05-24",18.8469,18.9713,18.5764,18.9226,3282207.0],["2018-05-25",18.7982,19.0957,18.7441,19.0579,3195256.0],["2018-05-29",18.8902,19.1336,18.7117,18.9659,2898982.0],["2018-05-30",19.0687,19.1553,18.8036,19.0254,4240895.0],["2018-05-31",19.0849,19.0849,18.5007,18.6576,3390827.0],["2018-06-01",18.809,18.874,18.3492,18.5169,4154916.0],["2018-06-04",18.5602,18.7171,18.3925,18.5115,3037604.0],["2018-06-05",18.5169,18.7441,18.4087,18.7333,2944402.0],["2018-06-06",18.7982,18.901,18.5602,18.7495,3932815.0],["2018-06-07",18.7766,18.8685,18.6251,18.8469,2811336.0],["2018-06-08",18.8036,18.9064,18.5927,18.7279,4538280.0],["2018-06-11",18.7279,18.9497,18.571,18.9443,4013516.0],["2018-06-12",18.8902,19.0417,18.7766,18.901,3031493.0],["2018-06-13",18.9118,18.9443,18.7009,18.7387,2504089.0],["2018-06-14",18.7658,18.8307,18.5386,18.7225,3120805.0],["2018-06-15",18.5927,18.6413,18.3492,18.571,3555007.0],["2018-06-18",18.4466,18.663,18.3438,18.5332,1799311.0],["2018-06-19",18.241,18.4087,17.9922,18.2356,2295600.0],["2018-06-20",18.333,18.333,18.095,18.2086,1364415.0],["2018-06-21",18.122,18.2681,17.9814,18.0679,1896541.0],["2018-06-22",18.2573,18.3925,18.1599,18.2302,1963907.0],["2018-06-25",18.0679,18.1491,17.792,18.003,1544429.0],["2018-06-26",18.0192,18.1545,17.8461,18.0571,1248989.0],["2018-06-27",18.1166,18.36,17.9652,17.9652,1330662.0],["2018-06-28",17.8894,18.0192,17.5053,17.6081,3098720.0],["2018-06-29",17.9111,18.6792,17.8137,18.5332,4134497.0],["2018-07-02",18.4304,18.8523,18.1869,18.8361,1975575.0],["2018-07-03",18.9335,19.0795,18.6035,18.6413,1068836.0],["2018-07-05",18.7712,18.9226,18.5277,18.7712,2267543.0],["2018-07-06",18.7063,18.9172,18.6738,18.7766,1612351.0],["2018-07-09",18.9281,19.139,18.874,19.1174,1424420.0],["2018-07-10",19.1066,19.1931,18.663,18.8577,1121895.0],["2018-07-11",18.6305,18.7658,18.6035,18.6738,1438726.0],["2018-07-12",18.7878,18.891,18.6412,18.7987,959799.0],["2018-07-13",18.6249,18.9833,18.6249,18.891,1277047.0],["2018-07-16",18.9182,18.9942,18.7172,18.7661,1143564.0],["2018-07-17",18.777,18.853,18.5652,18.8313,1269129.0],["2018-07-18",18.9236,18.9942,18.7227,18.9779,1376360.0],["2018-07-19",19.005,19.5155,18.967,19.4666,3054689.0],["2018-07-20",19.4937,20.4277,19.4503,20.129,7360728.0],["2018-07-23",19.977,20.1996,19.8413,19.9227,3357074.0],["2018-07-24",20.3788,20.4114,19.8304,19.8901,3649042.0],["2018-07-25",19.8087,20.3462,19.6621,20.2376,2914817.0],["2018-07-26",20.3843,21.2802,19.7544,20.1996,4444383.0],["2018-07-27",20.6558,20.6775,20.1345,20.2485,2617293.0],["2018-07-30",20.4168,20.4874,20.2159,20.3028,1742501.0],["2018-07-31",20.4168,20.7698,20.3191,20.6883,1494842.0],["2018-08-01",20.596,20.7209,20.4548,20.6503,2498950.0],["2018-08-02",20.596,20.8621,20.4766,20.7481,1303438.0],["2018-08-03",20.7589,20.8132,20.6992,20.7426,961883.0],["2018-08-06",20.7698,20.8187,20.6503,20.7861,1643604.0],["2018-08-07",20.8675,20.8784,20.7101,20.7318,1107172.0],["2018-08-08",20.7209,20.7969,20.5852,20.7046,1075642.0],["2018-08-09",20.7209,20.8024,20.6286,20.7209,903128.0],["2018-08-10",20.5797,20.6829,20.4494,20.5417,1061613.0],["2018-08-13",20.4874,20.5309,20.2322,20.2919,1037861.0],["2018-08-14",20.3191,20.3897,20.129,20.1399,1587627.0],["2018-08-15",20.0313,20.0856,19.3851,19.7164,2145866.0],["2018-08-16",19.8087,19.9987,19.7435,19.939,1431503.0],["2018-08-17",19.8793,20.0747,19.863,19.9716,1391500.0],["2018-08-20",19.9879,20.0313,19.7652,19.901,1640965.0],["2018-08-21",19.9933,20.2485,19.9118,20.1616,2425055.0],["2018-08-22",20.1399,20.1888,19.8575,19.9064,1075225.0],["2018-08-23",19.9281,19.9716,19.7327,19.7489,1304966.0],["2018-08-24",19.8195,19.9499,19.7109,19.863,1761252.0],["2018-08-27",19.939,20.1888,19.8956,20.0639,857569.0],["2018-08-28",20.1345,20.1616,20.0042,20.0259,1330662.0],["2018-08-29",20.0585,20.0585,19.7055,19.7164,641162.0],["2018-08-30",19.6512,19.7001,19.4774,19.586,1229543.0],["2018-08-31",19.5426,19.5806,19.4069,19.4612,1127451.0],["2018-09-04",19.4449,19.5426,19.3363,19.5046,1044528.0],["2018-09-05",19.4774,19.7001,19.4612,19.6458,1372471.0],["2018-09-06",19.6349,19.7381,19.472,19.5372,1393723.0],["2018-09-07",19.4557,19.4992,19.1082,19.1788,1313994.0],["2018-09-10",19.2059,19.5806,19.2059,19.4449,1702914.0],["2018-09-11",19.3634,19.4449,19.1788,19.4286,1569292.0],["2018-09-12",19.4123,19.5263,19.2928,19.51,1213014.0],["2018-09-13",19.5643,19.6349,19.3417,19.4394,2011967.0],["2018-09-14",19.4394,19.6295,19.32,19.4557,1578876.0],["2018-09-17",19.4612,19.7327,19.4014,19.6784,1313022.0],["2018-09-18",19.7218,20.0042,19.6512,19.9173,1534845.0],["2018-09-19",20.0042,20.2159,19.9607,20.1182,1772086.0],["2018-09-20",20.4331,20.6232,20.129,20.1833,1671939.0],["2018-09-21",20.2268,20.3354,20.1453,20.1833,2216844.0],["2018-09-24",20.091,20.2539,19.9933,20.1725,2437556.0],["2018-09-25",20.1888,20.2214,19.9553,19.9716,1061196.0],["2018-09-26",19.8956,20.2214,19.7707,19.939,1234960.0],["2018-09-27",19.9336,20.0693,19.863,19.9064,1534289.0],["2018-09-28",19.7544,19.9716,19.7272,19.8956,1047167.0],["2018-10-01",20.0585,20.1182,19.8847,19.977,1609990.0],["2018-10-02",19.9336,20.053,19.825,19.8684,607965.0],["2018-10-03",19.9553,20.5309,19.9553,20.4168,2395747.0],["2018-10-04",20.3082,21.0359,20.2702,20.7481,3266511.0],["2018-10-05",20.9055,21.2693,20.8621,21.177,2717995.0],["2018-10-08",21.1173,21.3019,21.0196,21.0847,2083222.0],["2018-10-09",21.0684,21.3671,20.873,21.2313,1769447.0],["2018-10-10",21.2042,21.2259,20.2919,20.3354,2748970.0],["2018-10-11",20.1616,20.3082,19.7435,19.7598,2265876.0],["2018-10-12",19.9287,19.956,19.0677,19.5963,2900510.0],["2018-10-15",19.5691,20.1031,19.5146,20.005,2085306.0],["2018-10-16",20.1304,20.2939,19.9124,20.2121,1957101.0],["2018-10-17",20.1304,20.2448,19.6345,19.8034,1977797.0],["2018-10-18",19.6127,19.7162,19.1876,19.4383,1759446.0],["2018-10-19",19.4928,19.5473,19.0405,19.1168,1556791.0],["2018-10-22",19.5745,20.0214,19.5636,19.8579,4302150.0],["2018-10-23",19.4219,19.7707,18.9642,19.5418,3242204.0],["2018-10-24",19.4764,19.6726,18.125,18.2775,3580148.0],["2018-10-25",17.471,17.4983,15.4057,15.9615,11290625.0],["2018-10-26",15.798,15.8307,15.1005,15.1877,4800245.0],["2018-10-29",15.3403,15.4602,14.7463,14.9861,4534113.0],["2018-10-30",14.779,15.4656,14.6591,15.4002,3205118.0],["2018-10-31",15.7054,16.0596,15.5092,15.5583,3780164.0],["2018-11-01",16.1302,17.311,15.6685,17.1975,5270500.0],["2018-11-02",17.3792,17.5154,16.5693,16.8493,3060100.0],["2018-11-05",16.539,17.3262,16.539,17.1597,2633900.0],["2018-11-06",17.0537,17.3035,16.4027,16.6752,2156500.0],["2018-11-07",16.8342,16.9931,16.2968,16.9553,2423200.0],["2018-11-08",16.8039,17.2202,16.7282,16.8493,2147700.0],["2018-11-09",16.5011,16.7055,16.0848,16.3195,2687900.0],["2018-11-12",16.2589,16.3573,15.7745,15.8426,1874000.0],["2018-11-13",15.941,16.1832,15.7593,15.9107,2119000.0],["2018-11-14",15.6307,16.3497,15.6307,15.9788,1734600.0],["2018-11-15",15.8956,16.5087,15.7593,16.4557,1791600.0],["2018-11-16",17.5608,17.7728,16.9023,17.3338,4331700.0],["2018-11-19",17.1748,17.8031,17.1142,17.1521,2205100.0],["2018-11-20",16.8493,16.872,16.3952,16.6525,2267100.0],["2018-11-21",16.7055,17.0991,16.6979,16.8115,1243400.0],["2018-11-23",16.6525,17.0613,16.6525,16.8493,457500.0],["2018-11-26",17.5533,17.7803,17.417,17.7046,2536100.0],["2018-11-27",17.5987,17.8485,17.5078,17.5154,1892800.0],["2018-11-28",17.6214,17.9317,17.1521,17.8409,1764000.0],["2018-11-29",17.4094,17.8863,17.4094,17.7046,1703000.0],["2018-11-30",17.5911,18.1739,17.5911,18.0377,2264100.0],["2018-12-03",18.4919,18.5297,17.7879,17.9696,1883900.0],["2018-12-04",17.9242,18.0831,16.9704,16.9704,2945600.0],["2018-12-06",16.6525,17.137,16.3497,17.1142,2533200.0],["2018-12-07",17.2808,17.4776,16.6374,16.7055,2066800.0],["2018-12-10",16.5768,16.9402,16.3876,16.7585,2656500.0],["2018-12-11",17.2808,17.3565,16.7358,16.7358,1986300.0],["2018-12-12",17.0764,17.0764,16.7358,16.7358,2115000.0],["2018-12-13",16.7509,16.7888,16.3952,16.4254,2352100.0],["2018-12-14",16.1,16.486,15.835,15.8577,2590100.0],["2018-12-17",15.7291,16.2135,15.2598,15.6685,2619600.0],["2018-12-18",15.9334,16.1075,15.8199,15.8956,3088000.0],["2018-12-19",16.2211,16.5087,15.4641,15.5171,2407600.0],["2018-12-20",15.5398,15.7896,15.1916,15.3355,2485300.0],["2018-12-21",15.3809,15.3884,14.8662,14.9948,3968100.0],["2018-12-24",14.8207,14.8889,14.3741,14.6845,1119200.0],["2018-12-26",14.7753,15.5398,14.7223,15.4944,2299400.0],["2018-12-27",15.1159,15.6231,15.0857,15.6231,2115900.0],["2018-12-28",15.7366,15.9183,15.3884,15.4641,1238300.0],["2018-12-31",15.4944,15.6307,15.1008,15.5852,2105900.0],["2019-01-02",15.2522,15.8804,15.2371,15.8199,1872800.0],["2019-01-03",15.6685,15.7669,15.2219,15.3279,1103400.0],["2019-01-04",15.6155,16.0848,15.6155,15.994,1451000.0],["2019-01-07",16.0243,16.6979,15.6382,16.3952,3673600.0],["2019-01-08",16.6071,16.7509,16.2589,16.592,1951900.0],["2019-01-09",16.8039,17.2126,16.2968,16.4709,2194300.0],["2019-01-10",16.3043,16.7509,16.2438,16.5011,2065100.0],["2019-01-11",16.38,16.6222,16.3119,16.5541,1460900.0],["2019-01-14",16.4627,16.714,16.3866,16.5237,1568200.0],["2019-01-15",16.516,16.5922,16.2038,16.4094,1855800.0],["2019-01-16",16.3942,16.6683,16.3714,16.4551,1338000.0],["2019-01-17",16.3714,17.0186,16.3714,16.8282,1384000.0],["2019-01-18",16.9653,17.3384,16.9653,17.148,1394500.0],["2019-01-22",17.0567,17.247,16.7445,16.9044,1770800.0],["2019-01-23",16.9881,17.0643,16.7064,16.7978,1531200.0],["2019-01-24",16.7445,17.1024,16.7445,16.9425,883700.0],["2019-01-25",17.1633,17.3536,17.0491,17.1252,1018600.0],["2019-01-28",16.8663,17.4298,16.813,17.3003,2046600.0],["2019-01-29",17.4069,17.5668,17.346,17.4146,906500.0],["2019-01-30",17.6049,17.8258,17.3232,17.6963,1118300.0],["2019-01-31",17.6735,17.9171,17.6354,17.8029,1209400.0],["2019-02-01",17.8181,18.1151,17.7496,17.9324,1368600.0],["2019-02-04",17.9324,18.2141,17.7724,18.0999,1220700.0],["2019-02-05",18.1227,18.275,18.0694,18.2141,1138900.0],["2019-02-06",18.275,18.4349,18.1532,18.1989,1219900.0],["2019-02-07",18.0846,18.2217,17.9247,18.1912,897000.0],["2019-02-08",18.0618,18.1456,17.9095,18.1075,1177100.0],["2019-02-11",18.1608,18.4501,18.1227,18.3816,1343300.0],["2019-02-12",18.5568,18.8689,18.4958,18.77,2650500.0],["2019-02-13",18.8156,19.1659,18.8004,19.0593,1837700.0],["2019-02-14",18.9375,19.2497,18.8537,18.8842,2647600.0],["2019-02-15",18.9984,19.4172,18.9222,19.3944,2114700.0],["2019-02-19",19.3411,19.6304,19.2725,19.4933,2307000.0],["2019-02-20",19.5619,20.0035,19.5314,19.7903,2712400.0],["2019-02-21",19.7294,20.2776,18.9908,19.0517,3492300.0],["2019-02-22",19.1735,19.2497,18.1684,18.5491,3559400.0],["2019-02-25",18.5263,18.6329,18.0999,18.2065,3108400.0],["2019-02-26",18.0999,18.2065,17.8638,17.9933,2898900.0],["2019-02-27",17.9552,18.0237,17.7648,17.8714,2117300.0],["2019-02-28",17.7801,17.9095,17.6582,17.8257,2801400.0],["2019-03-01",17.9247,18.0161,17.6963,17.9171,4119600.0],["2019-03-04",17.978,18.1532,17.6201,17.6354,2041500.0],["2019-03-05",17.6734,17.8029,17.6049,17.6201,1662600.0],["2019-03-06",17.5669,17.5897,17.0948,17.1633,2231500.0],["2019-03-07",17.0948,17.2623,17.0034,17.0871,2174600.0],["2019-03-08",17.0186,17.2242,16.9272,17.209,1874500.0],["2019-03-11",16.912,17.1404,16.7064,17.11,1716700.0],["2019-03-12",17.1328,17.2547,16.9881,17.2318,1426500.0],["2019-03-13",17.346,17.5897,17.2775,17.4679,1466500.0],["2019-03-14",17.4679,17.5135,17.2394,17.2775,1298500.0],["2019-03-15",17.2851,17.4069,16.912,16.9425,2799700.0],["2019-03-18",17.0186,17.3156,16.9653,17.2927,1514800.0],["2019-03-19",17.4069,17.4831,17.0871,17.1024,1563100.0],["2019-03-20",17.0871,17.3156,16.7597,17.1328,1675300.0],["2019-03-21",17.0186,17.5136,16.9729,17.4831,1201200.0],["2019-03-22",16.6379,16.9653,15.6632,15.9602,4417900.0],["2019-03-25",15.884,16.2115,15.7089,16.0287,2024400.0],["2019-03-26",16.1886,16.4094,16.0135,16.3409,1797000.0],["2019-03-27",16.3257,16.4932,16.1658,16.4094,1237800.0],["2019-03-28",16.4171,16.5846,16.2571,16.4856,1475000.0],["2019-03-29",16.6455,16.6455,16.4323,16.5465,1340400.0],["2019-04-01",16.7292,16.9653,16.6379,16.8511,1450400.0],["2019-04-02",16.8815,17.0414,16.7521,16.9958,1246300.0],["2019-04-03",17.1785,17.247,16.9501,17.0795,1532000.0],["2019-04-04",17.11,17.4069,17.0491,17.3765,1494900.0],["2019-04-05",17.5135,17.7268,17.3536,17.5288,1248300.0],["2019-04-08",17.445,17.6049,17.346,17.5135,1033600.0],["2019-04-09",17.3993,17.4526,16.9881,17.0414,1096900.0],["2019-04-10",17.1176,17.3689,16.9425,17.3308,796000.0],["2019-04-11",17.3689,17.6354,17.2394,17.6049,966500.0],["2019-04-12",17.7814,18.0192,17.7583,17.8888,1167800.0],["2019-04-15",17.8427,17.9271,17.6356,17.7967,656500.0],["2019-04-16",17.8581,18.0959,17.789,18.0192,978400.0],["2019-04-17",18.2186,18.257,17.9041,18.0575,840800.0],["2019-04-18",18.1802,18.2339,18.0192,18.1572,1052100.0],["2019-04-22",18.0268,18.1189,17.9194,18.0959,794400.0],["2019-04-23",18.1112,18.3567,18.0192,18.2646,861700.0],["2019-04-24",18.303,18.5254,18.2033,18.3874,1288400.0],["2019-04-25",17.8044,18.1266,16.0937,16.1705,4335600.0],["2019-04-26",16.1474,16.5463,16.0707,16.4926,1714700.0],["2019-04-29",16.5617,16.6997,16.4926,16.531,1341100.0],["2019-04-30",16.4926,16.6614,16.3239,16.5387,1579000.0],["2019-05-01",16.5847,16.8762,16.4159,16.6077,1217600.0],["2019-05-02",16.5233,16.6844,16.3546,16.5463,1237100.0],["2019-05-03",16.6384,17.068,16.5463,17.0526,1110400.0],["2019-05-06",16.623,17.0833,16.5617,17.0603,1116300.0],["2019-05-07",16.8225,16.9452,16.554,16.7151,1172500.0],["2019-05-08",16.6614,16.7765,16.5003,16.5156,849000.0],["2019-05-09",16.3009,16.5847,16.1628,16.4926,891600.0],["2019-05-10",16.3699,16.6537,16.1935,16.554,957600.0],["2019-05-13",16.1168,16.2778,15.6948,15.9096,1228400.0],["2019-05-14",16.0017,16.2855,15.925,16.1014,931300.0],["2019-05-15",15.9096,16.2395,15.8713,16.1705,920900.0],["2019-05-16",16.2932,16.5617,16.2241,16.4006,1331400.0],["2019-05-17",16.1321,16.2548,15.948,16.0554,1186000.0],["2019-05-20",15.8559,16.0477,15.8253,15.9863,846900.0],["2019-05-21",16.0707,16.2855,15.994,16.2318,706900.0],["2019-05-22",16.1168,16.1321,15.8713,15.994,736100.0],["2019-05-23",15.7639,15.7639,15.457,15.6565,1033900.0],["2019-05-24",15.8559,15.8713,15.5261,15.7179,601800.0],["2019-05-28",15.7562,15.8483,15.4724,15.4877,895600.0],["2019-05-29",15.342,15.3573,15.0428,15.1579,1111600.0],["2019-05-30",15.1656,15.3727,15.0735,15.1119,792100.0],["2019-05-31",14.9047,14.9354,14.6976,14.7897,1209300.0],["2019-06-03",14.805,15.0812,14.7053,15.0582,1142800.0],["2019-06-04",15.3113,15.5414,15.2346,15.5184,1146300.0],["2019-06-05",15.5951,15.6872,15.3113,15.6028,1467100.0],["2019-06-06",15.6105,15.6412,15.2729,15.3957,1007300.0],["2019-06-07",15.5031,15.5951,15.3266,15.4647,1053400.0],["2019-06-10",15.5875,15.8176,15.5875,15.7639,1022100.0],["2019-06-11",15.925,16.0094,15.5184,15.5568,834100.0],["2019-06-12",15.5184,15.5184,15.2423,15.3266,1078200.0],["2019-06-13",15.365,15.4801,15.2346,15.3803,1133300.0],["2019-06-14",15.3266,15.3266,14.713,14.8357,1456700.0],["2019-06-17",14.828,14.9277,14.6976,14.7283,1364800.0],["2019-06-18",14.8664,15.3343,14.7667,15.2346,1095600.0],["2019-06-19",15.2499,15.319,15.1195,15.2729,992900.0],["2019-06-20",15.5338,15.5875,15.3727,15.5184,1104300.0],["2019-06-21",15.4417,15.925,15.434,15.5951,2060700.0],["2019-06-24",15.6028,15.6258,15.0658,15.0812,1080600.0],["2019-06-25",15.0582,15.2653,14.9891,15.1732,1371700.0],["2019-06-26",15.2346,15.3036,15.1502,15.2039,1235500.0],["2019-06-27",15.319,15.6105,15.296,15.5261,968900.0],["2019-06-28",15.5721,15.9403,15.5491,15.9173,3217500.0],["2019-07-01",16.2241,16.2778,15.5798,15.7639,1245400.0],["2019-07-02",15.6028,15.6795,15.1656,15.2883,1649700.0],["2019-07-03",15.296,15.342,15.0428,15.1809,765300.0],["2019-07-05",15.1042,15.5875,15.0735,15.5568,747500.0],["2019-07-08",15.4647,15.6258,15.4187,15.4417,930000.0],["2019-07-09",15.3266,15.3727,14.8894,15.2269,1018700.0],["2019-07-10",15.342,15.388,15.0275,15.0505,907800.0],["2019-07-11",15.1195,15.1195,14.8204,14.9354,1021300.0],["2019-07-12",14.9432,15.4075,14.9432,15.3843,954700.0],["2019-07-15",15.392,15.392,15.0592,15.3146,1295100.0],["2019-07-16",15.3378,15.7325,15.2372,15.6551,1175600.0],["2019-07-17",15.5932,15.6474,15.0979,15.0979,1201900.0],["2019-07-18",15.1134,15.245,14.9973,15.0592,823900.0],["2019-07-19",15.1211,15.4075,15.067,15.2295,567900.0],["2019-07-22",15.245,15.4849,15.1676,15.2759,795200.0],["2019-07-23",15.4384,15.6938,15.3533,15.5855,939500.0],["2019-07-24",15.4616,16.0962,15.392,16.0188,1766900.0],["2019-07-25",15.5932,15.6551,14.0764,14.1616,3755700.0],["2019-07-26",14.177,14.4634,14.0842,14.3628,2453000.0],["2019-07-29",14.3009,14.6955,14.1925,14.6723,2132600.0],["2019-07-30",14.4169,15.1753,14.4169,15.1521,1816600.0],["2019-07-31",15.1057,15.5158,15.1057,15.1676,1942800.0],["2019-08-01",15.392,15.6396,15.0515,15.1289,2373200.0],["2019-08-02",15.0592,15.2218,14.8967,15.0902,1746800.0],["2019-08-05",14.7652,14.9199,14.4866,14.6259,2202700.0],["2019-08-06",14.7497,14.9277,14.5872,14.9199,1308400.0],["2019-08-07",14.6491,15.0283,14.5794,14.9586,1115900.0],["2019-08-08",14.9973,15.3069,14.9973,15.2682,1355400.0],["2019-08-09",15.1908,15.2218,14.6491,14.6568,1015200.0],["2019-08-12",14.5485,14.6181,14.0919,14.0997,1136900.0],["2019-08-13",14.0997,14.5485,13.9449,14.0842,911200.0],["2019-08-14",13.7824,13.8443,13.1788,13.2407,1204100.0],["2019-08-15",13.2639,13.2639,12.5984,12.7764,1837300.0],["2019-08-16",12.8537,13.1633,12.7686,13.1246,1000900.0],["2019-08-19",13.3413,13.4032,13.1942,13.3181,900900.0],["2019-08-20",13.3026,13.3413,13.0163,13.0936,598000.0],["2019-08-21",13.2639,13.3026,13.1169,13.1633,787500.0],["2019-08-22",13.1942,13.3877,13.0859,13.2407,799200.0],["2019-08-23",13.1091,13.1091,12.49,12.5984,1241800.0],["2019-08-26",12.7686,12.8151,12.6139,12.7067,975100.0],["2019-08-27",12.7996,12.8692,12.5752,12.6216,792900.0],["2019-08-28",12.5752,12.9079,12.4591,12.8383,646700.0],["2019-08-29",13.0395,13.3954,13.024,13.3645,965100.0],["2019-08-30",13.527,13.5812,13.3413,13.5193,878700.0],["2019-09-03",13.349,13.4341,12.7222,12.8692,1027200.0],["2019-09-04",13.1091,13.2948,13.0085,13.2252,792400.0],["2019-09-05",13.4883,13.8752,13.3335,13.7282,1109200.0],["2019-09-06",13.8752,14.3318,13.8752,14.0764,1443500.0],["2019-09-09",14.1848,14.7497,14.1848,14.7265,2690200.0],["2019-09-10",14.6568,15.245,14.6259,15.2217,2184700.0],["2019-09-11",15.3378,15.6861,14.9509,15.6628,1542300.0],["2019-09-12",15.6241,15.6474,15.1444,15.4616,1281300.0],["2019-09-13",15.5777,15.8254,15.3456,15.4849,1097700.0],["2019-09-16",15.5158,15.895,15.4616,15.7015,1276600.0],["2019-09-17",15.7093,15.7557,15.245,15.4771,1012400.0],["2019-09-18",15.3688,15.4384,15.1444,15.2991,1031700.0],["2019-09-19",15.3069,15.5003,15.1444,15.3146,1036500.0],["2019-09-20",15.3456,15.4539,15.0205,15.0515,6254700.0],["2019-09-23",14.9199,15.4539,14.8967,15.3223,1083600.0],["2019-09-24",15.3146,15.3843,14.68,14.7574,1293000.0],["2019-09-25",14.6955,15.3765,14.6955,15.2217,1091900.0],["2019-09-26",15.1908,15.3765,15.0747,15.2527,1238500.0],["2019-09-27",15.3378,15.6087,15.2604,15.3069,920500.0],["2019-09-30",15.3688,15.4771,15.214,15.2295,1109000.0],["2019-10-01",15.3533,15.5158,14.1074,14.1925,1045400.0],["2019-10-02",14.0145,14.1616,13.5347,13.8056,1602500.0],["2019-10-03",13.7592,13.7746,13.2794,13.4961,1549300.0],["2019-10-04",13.4883,13.5193,12.8073,13.055,2088300.0],["2019-10-07",12.9466,13.055,12.6371,12.7377,1850600.0],["2019-10-08",12.5519,12.6139,12.4049,12.4513,1361900.0],["2019-10-09",12.5519,12.6061,12.4204,12.5442,1044000.0],["2019-10-10",12.6448,13.1865,12.5906,13.1323,1589200.0],["2019-10-11",13.2809,13.6795,13.2809,13.4606,1799200.0],["2019-10-14",13.3356,13.5075,13.2183,13.4059,1441900.0],["2019-10-15",13.3747,13.9844,13.2574,13.914,1082000.0],["2019-10-16",13.9375,14.2814,13.8593,14.1173,1106400.0],["2019-10-17",14.2736,14.4847,14.1016,14.3049,999700.0],["2019-10-18",14.1642,14.3127,14.0313,14.1094,903200.0],["2019-10-21",14.2423,14.555,14.2423,14.3674,1162800.0],["2019-10-22",14.3439,14.4768,14.0235,14.469,1458900.0],["2019-10-23",14.469,14.6097,14.1876,14.4612,1348100.0],["2019-10-24",14.5472,15.0318,13.703,14.6254,3252100.0],["2019-10-25",14.5394,15.2429,14.5394,15.0084,2164600.0],["2019-10-28",15.0553,15.407,15.0475,15.368,1556900.0],["2019-10-29",15.2585,15.6337,15.2273,15.4383,1577500.0],["2019-10-30",15.407,15.6025,15.2194,15.5946,2407700.0],["2019-10-31",15.5946,15.5946,15.2273,15.4618,2513500.0],["2019-11-01",15.5946,16.2356,15.5556,16.22,2268800.0],["2019-11-04",16.6343,17.2518,16.6108,17.0329,2747200.0],["2019-11-05",17.0955,17.4082,16.9157,17.0095,1703600.0],["2019-11-06",16.947,17.0329,16.6812,16.861,864500.0],["2019-11-07",17.072,17.33,16.8297,16.8766,1317100.0],["2019-11-08",16.6734,16.8063,16.4467,16.6108,1191700.0],["2019-11-11",16.4232,16.9626,16.3685,16.9313,1693900.0],["2019-11-12",16.9001,17.0095,16.7437,16.861,1414200.0],["2019-11-13",16.6734,16.7906,16.5405,16.5874,953500.0],["2019-11-14",16.6187,16.7281,16.3607,16.4545,738700.0],["2019-11-15",16.603,16.7594,16.4232,16.5639,629900.0],["2019-11-18",16.5327,16.5327,16.2669,16.4232,679900.0],["2019-11-19",16.5405,16.603,16.3685,16.478,548700.0],["2019-11-20",16.4311,16.5327,16.2356,16.3138,882900.0],["2019-11-21",16.3451,16.5483,16.2747,16.3216,810400.0],["2019-11-22",16.4154,16.6812,16.392,16.6421,618500.0],["2019-11-25",16.7046,16.9079,16.6421,16.8063,1049300.0],["2019-11-26",16.7515,16.9548,16.5718,16.6187,921200.0],["2019-11-27",16.6343,16.775,16.5561,16.7359,645500.0],["2019-11-29",16.6187,16.7125,16.3998,16.4467,476700.0],["2019-12-02",16.5092,16.7437,16.2434,16.2591,791400.0],["2019-12-03",15.9855,16.0324,15.7822,16.0089,669100.0],["2019-12-04",16.0949,16.3373,16.048,16.0558,762300.0],["2019-12-05",16.1418,16.2278,16.0011,16.0715,569000.0],["2019-12-06",16.4154,16.7359,16.4154,16.6187,796000.0],["2019-12-09",16.5952,16.8219,16.5718,16.6499,780200.0],["2019-12-10",16.6421,16.7984,16.5718,16.7281,1161900.0],["2019-12-11",16.8844,17.7208,16.8375,17.7052,2086300.0],["2019-12-12",17.6974,18.0882,17.6192,17.9788,1282000.0],["2019-12-13",17.9241,18.1742,17.6505,17.7912,966400.0],["2019-12-16",17.8615,17.9553,17.5801,17.5879,1154400.0],["2019-12-17",17.5958,17.6661,17.4472,17.4941,850900.0],["2019-12-18",17.4941,17.7912,17.3613,17.7208,1384300.0],["2019-12-19",17.7443,17.8615,17.6114,17.6348,1829900.0],["2019-12-20",17.7834,17.8615,17.5332,17.6192,3062600.0],["2019-12-23",17.6661,18.0179,17.5254,17.9866,662800.0],["2019-12-24",17.9397,17.9866,17.8068,17.8459,212300.0],["2019-12-26",17.9397,17.9866,17.8146,17.9632,411000.0],["2019-12-27",18.0413,18.057,17.7052,17.7365,560900.0],["2019-12-30",17.6896,17.7287,17.3847,17.4003,1019100.0],["2019-12-31",17.3534,17.5645,17.2909,17.3144,1112900.0],["2020-01-02",17.4707,17.502,17.072,17.3065,1204900.0],["2020-01-03",17.0017,17.2675,16.9626,17.2362,623400.0],["2020-01-06",17.0877,17.1424,16.9704,17.1189,1104500.0],["2020-01-07",17.072,17.1033,16.7203,16.8297,804700.0],["2020-01-08",16.8297,16.9861,16.7594,16.7672,1100400.0],["2020-01-09",16.861,16.9157,16.5249,16.6343,1160500.0],["2020-01-10",16.6968,16.6968,16.4936,16.5639,1013300.0],["2020-01-13",16.6577,16.7437,16.4154,16.7125,978400.0],["2020-01-14",16.326,16.7756,16.255,16.5942,1228600.0],["2020-01-15",16.4206,16.5626,16.1761,16.326,937300.0],["2020-01-16",16.5784,16.9727,16.5389,16.957,1233500.0],["2020-01-17",16.8623,16.9727,16.4128,16.4916,1122700.0],["2020-01-21",16.4049,16.4758,15.7266,16.0815,1071800.0],["2020-01-22",16.255,16.397,16.05,16.1919,955600.0],["2020-01-23",16.0973,16.5153,15.8843,16.4522,1194300.0],["2020-01-24",16.4759,16.5626,16.1919,16.4049,769200.0],["2020-01-27",16.0026,16.5705,15.9474,16.4128,963900.0],["2020-01-28",16.5389,16.6336,16.4049,16.5153,554500.0],["2020-01-29",16.602,16.7913,16.5468,16.5626,678800.0],["2020-01-30",16.4285,16.6888,16.3418,16.6257,767000.0],["2020-01-31",16.4995,16.5942,16.0342,16.0342,1242400.0],["2020-02-03",16.1525,16.3575,16.0342,16.2235,1012000.0],["2020-02-04",16.5626,16.9017,16.468,16.6888,728300.0],["2020-02-05",16.957,17.1147,16.8702,17.0753,683300.0],["2020-02-06",17.2093,17.2093,16.7519,16.8387,713200.0],["2020-02-07",16.673,16.7046,16.4206,16.5863,619000.0],["2020-02-10",16.5784,16.9175,16.5311,16.744,639100.0],["2020-02-11",16.8229,17.1936,16.815,17.0516,503600.0],["2020-02-12",17.3198,17.5248,17.2251,17.3592,1203000.0],["2020-02-13",17.2172,17.3592,17.162,17.304,808500.0],["2020-02-14",17.3198,17.3434,16.8623,17.0437,570600.0],["2020-02-18",16.9491,17.3907,16.8781,17.3829,767200.0],["2020-02-19",17.4065,17.6273,17.2488,17.4065,1560800.0],["2020-02-20",18.4949,19.4335,17.9349,18.3766,2770900.0],["2020-02-21",18.3766,18.5501,17.9192,18.0217,1410200.0],["2020-02-24",17.1857,17.4144,17.0043,17.2172,1619600.0],["2020-02-25",17.4302,17.4933,16.4443,16.4837,1547300.0],["2020-02-26",16.7282,16.8071,16.4049,16.6099,2277800.0],["2020-02-27",16.184,16.7913,15.49,16.1446,1713600.0],["2020-02-28",15.5846,16.5468,15.5452,16.05,2533400.0],["2020-03-02",16.113,16.5863,15.695,16.5626,1889100.0],["2020-03-03",16.5547,17.0279,16.0026,16.3891,2797100.0],["2020-03-04",16.6415,17.162,16.3102,17.1147,1167700.0],["2020-03-05",16.5705,16.9806,16.4837,16.7282,1879700.0],["2020-03-06",16.0105,16.5784,15.7345,15.9711,1647600.0],["2020-03-09",14.5514,14.6224,13.3605,13.5419,2196200.0],["2020-03-10",14.1177,14.1177,12.4772,13.6602,2142000.0],["2020-03-11",13.2895,13.5734,12.9583,13.4946,2003100.0],["2020-03-12",12.6034,13.3763,12.0039,12.698,2012000.0],["2020-03-13",13.463,14.1886,12.7532,14.1177,2097900.0],["2020-03-16",12.8321,13.0923,12.3825,12.9504,2071600.0],["2020-03-17",13.1081,13.8889,12.4929,13.8022,2834400.0],["2020-03-18",12.7453,13.6681,12.0197,12.698,1906000.0],["2020-03-19",12.4535,13.8653,12.3273,13.463,1502900.0],["2020-03-20",13.5892,13.9205,12.5481,12.7611,1578600.0],["2020-03-23",12.5876,12.8636,11.8778,12.0513,1429700.0],["2020-03-24",12.6191,13.1791,12.422,12.7611,1208200.0],["2020-03-25",12.6822,14.2991,12.3589,13.6602,2048800.0],["2020-03-26",13.8337,14.6934,13.3842,13.7233,2122900.0],["2020-03-27",13.1476,13.2974,12.556,12.5797,2202700.0],["2020-03-30",12.5008,12.8163,11.9882,12.5718,1684600.0],["2020-03-31",12.4693,12.9583,12.2958,12.6743,2013100.0],["2020-04-01",11.9882,12.2484,11.6569,11.9724,958700.0],["2020-04-02",11.9093,12.8321,11.7752,12.7217,1816300.0],["2020-04-03",12.6822,12.769,11.4597,11.6333,1686200.0],["2020-04-06",12.3037,12.7453,12.0355,12.5324,990300.0],["2020-04-07",13.1239,13.605,12.9662,13.1633,1264700.0],["2020-04-08",13.4078,14.0388,13.1633,13.8653,813700.0],["2020-04-09",14.2281,14.7171,13.4551,13.7154,1227200.0],["2020-04-13",13.534,13.6129,13.0293,13.5656,1596300.0],["2020-04-14",13.9404,14.2913,13.4778,13.6613,2702400.0],["2020-04-15",12.9993,13.103,12.4411,12.6086,1197700.0],["2020-04-16",12.5527,12.6644,12.2417,12.5607,845800.0],["2020-04-17",12.9674,13.2785,12.5607,12.8957,1068600.0],["2020-04-20",12.5687,12.7521,12.4251,12.5527,892600.0],["2020-04-21",12.2178,12.7601,12.2178,12.6325,835100.0],["2020-04-22",12.9993,13.095,12.4012,12.5208,541500.0],["2020-04-23",12.6325,13.111,12.4012,12.9515,694800.0],["2020-04-24",13.1588,13.2705,12.8558,13.1987,547100.0],["2020-04-27",13.3582,13.8925,13.3024,13.749,687400.0],["2020-04-28",13.9324,14.1557,13.6373,13.9324,969600.0],["2020-04-29",14.3551,14.7219,14.2674,14.395,1174300.0],["2020-04-30",13.9962,15.679,13.5975,15.3839,3162700.0],["2020-05-01",15.0649,15.1287,14.4588,14.9293,3933900.0],["2020-05-04",14.6741,14.7698,14.0281,14.4986,2864300.0],["2020-05-05",15.6072,15.6072,14.698,14.7219,2418700.0],["2020-05-06",14.8735,15.0011,14.4029,14.6422,1796200.0],["2020-05-07",14.8176,15.0011,14.1956,14.3232,1267400.0],["2020-05-08",14.5943,15.1686,14.4747,15.1526,737800.0],["2020-05-11",14.9771,15.4158,14.7538,15.3201,755200.0],["2020-05-12",15.3759,15.5833,15.0011,15.0649,1972500.0],["2020-05-13",14.9612,14.9612,14.2833,14.4827,1827300.0],["2020-05-14",14.1079,14.3152,13.6613,14.2913,2025700.0],["2020-05-15",14.076,14.8495,14.0042,14.5066,1176200.0],["2020-05-18",15.2005,15.8225,15.2005,15.655,1317500.0],["2020-05-19",15.5115,16.1016,15.5035,15.5035,1262000.0],["2020-05-20",15.8464,15.974,15.7029,15.8305,943300.0],["2020-05-21",15.7747,16.1096,15.7507,15.9581,734400.0],["2020-05-22",15.9421,16.0697,15.671,15.8544,722200.0],["2020-05-26",16.5722,16.6439,16.2292,16.4286,1388400.0],["2020-05-27",16.7636,16.9948,16.3648,16.931,1314400.0],["2020-05-28",16.947,17.1065,16.1734,16.2292,879800.0],["2020-05-29",15.99,16.0458,15.7507,15.9262,1258000.0],["2020-06-01",16.0857,16.1973,15.7906,15.9421,855500.0],["2020-06-02",16.1894,16.6758,16.0618,16.62,991400.0],["2020-06-03",16.8672,17.4255,16.7476,17.3298,879100.0],["2020-06-04",17.1224,17.9359,16.9789,17.888,1475000.0],["2020-06-05",18.3426,19.0125,17.9439,17.9997,1113000.0],["2020-06-08",18.1911,19.1003,18.1911,19.0843,1377700.0],["2020-06-09",18.7414,18.869,18.3267,18.4064,1403800.0],["2020-06-10",18.2469,18.6138,17.8003,17.9917,1149900.0],["2020-06-11",17.1623,17.2899,16.7157,16.8274,1216500.0],["2020-06-12",17.5052,17.5451,16.8433,17.4893,1029800.0],["2020-06-15",16.8593,17.8561,16.6519,17.6966,943300.0],["2020-06-16",18.4622,18.7174,18.0077,18.0794,1313600.0],["2020-06-17",18.0794,18.1193,17.6887,17.888,992100.0],["2020-06-18",17.6727,18.1353,17.593,17.7923,858000.0],["2020-06-19",17.9598,18.0794,17.4255,17.4494,1761100.0],["2020-06-22",17.3776,17.7764,17.1862,17.6807,604200.0],["2020-06-23",17.9997,18.0555,17.5212,17.5531,1050100.0],["2020-06-24",17.2819,17.3856,16.5084,16.5243,1260000.0],["2020-06-25",16.3648,16.9948,16.2771,16.9709,684700.0],["2020-06-26",16.8353,17.0666,16.301,16.4765,1519500.0],["2020-06-29",16.7157,17.0267,16.612,16.7875,1083500.0],["2020-06-30",16.6679,17.0985,16.5004,16.9789,719200.0],["2020-07-01",17.1543,17.2102,16.4525,16.4844,771700.0],["2020-07-02",16.6599,17.0427,16.5084,16.6599,753800.0],["2020-07-06",17.0347,17.1862,16.7715,17.1703,782800.0],["2020-07-07",16.947,17.0507,16.3489,16.4047,817400.0],["2020-07-08",16.3568,16.612,16.1734,16.3568,838000.0],["2020-07-09",16.3329,16.4206,15.6949,15.7348,621300.0],["2020-07-10",16.1495,16.3728,15.9421,16.2851,1347700.0],["2020-07-13",16.4366,16.7396,16.0697,16.5562,913200.0],["2020-07-14",16.5965,17.1035,16.2584,17.0794,829100.0],["2020-07-15",17.5382,17.7635,17.4013,17.5945,963900.0],["2020-07-16",17.4899,17.7313,17.3852,17.6589,695900.0],["2020-07-17",17.6267,17.8038,17.2886,17.2886,597800.0],["2020-07-20",17.2001,17.3369,16.9425,17.015,460400.0],["2020-07-21",17.2243,17.4979,17.015,17.1196,915100.0],["2020-07-22",17.015,17.2242,16.9103,17.1679,780000.0],["2020-07-23",15.6306,16.0974,15.3006,15.8077,3000000.0],["2020-07-24",15.7996,16.2343,15.5099,15.5662,1433600.0],["2020-07-27",15.5662,15.7835,15.3006,15.6628,1306700.0],["2020-07-28",15.5179,16.2021,15.5179,15.8962,1399000.0],["2020-07-29",15.9123,16.6286,15.9043,16.4918,1607200.0],["2020-07-30",16.1457,16.3308,15.7111,15.8399,963700.0],["2020-07-31",15.7433,15.856,15.3006,15.7191,984900.0],["2020-08-03",15.7755,16.0572,15.6709,15.7755,1044700.0],["2020-08-04",15.6708,15.8882,15.5099,15.5823,929400.0],["2020-08-05",15.7835,15.9687,15.6226,15.9204,952900.0],["2020-08-06",15.864,16.0411,15.7674,15.7996,708700.0],["2020-08-07",15.7916,16.1296,15.6306,16.1055,658700.0],["2020-08-10",16.2182,16.9908,16.2182,16.8218,805300.0],["2020-08-11",17.0794,17.3208,16.9425,16.9667,672800.0],["2020-08-12",17.1438,17.1438,16.6286,16.8782,527300.0],["2020-08-13",16.693,16.9747,16.6689,16.8379,424900.0],["2020-08-14",16.6528,17.0472,16.6286,16.9506,428200.0],["2020-08-17",17.0955,17.1035,16.6367,16.7574,425600.0],["2020-08-18",16.6447,16.7333,16.3791,16.4194,492000.0],["2020-08-19",16.4194,16.8218,16.4194,16.6125,407800.0],["2020-08-20",16.3872,16.6045,16.355,16.4194,502200.0],["2020-08-21",16.3308,16.4999,16.1779,16.2825,538700.0],["2020-08-24",16.3952,16.7252,16.2101,16.7252,659900.0],["2020-08-25",16.9023,17.3289,16.6206,16.6769,776800.0],["2020-08-26",16.5643,16.7574,16.3952,16.6447,783400.0],["2020-08-27",16.7655,16.9828,16.685,16.7977,715500.0],["2020-08-28",16.8862,16.9345,16.5321,16.7896,553200.0],["2020-08-31",16.7091,16.7735,16.4274,16.4757,539600.0],["2020-09-01",16.4113,16.8621,16.2826,16.8057,411100.0],["2020-09-02",16.8218,16.854,16.6125,16.7494,652300.0],["2020-09-03",16.7735,17.1116,16.4838,16.5562,598500.0],["2020-09-04",16.854,17.0472,16.516,16.854,687200.0],["2020-09-08",16.7413,16.7735,16.3389,16.4194,849500.0],["2020-09-09",16.4757,16.6286,16.1216,16.355,643700.0],["2020-09-10",16.3791,16.4274,15.5582,15.5743,847000.0],["2020-09-11",15.5743,15.8077,15.5099,15.6628,926000.0],["2020-09-14",15.7352,15.8479,15.5099,15.8479,978400.0],["2020-09-15",15.8721,16.0813,15.7594,15.7755,643400.0],["2020-09-16",16.0652,16.7172,15.9445,16.2665,1653800.0],["2020-09-17",16.0813,16.9184,16.0491,16.5884,1615000.0],["2020-09-18",16.5965,17.1357,16.1377,16.2101,2465100.0],["2020-09-21",15.7755,15.8238,15.1638,15.3167,950700.0],["2020-09-22",15.5018,16.0491,15.4133,15.7272,1233000.0],["2020-09-23",15.6789,15.9848,15.5582,15.5662,891000.0],["2020-09-24",15.5018,15.9445,15.4294,15.6065,822000.0],["2020-09-25",15.4133,15.7996,15.4133,15.6387,922500.0],["2020-09-28",15.8157,16.1296,15.8157,15.9043,1290900.0],["2020-09-29",15.9767,16.0491,15.703,15.703,790000.0],["2020-09-30",15.856,16.0169,15.6306,15.695,1270100.0],["2020-10-01",15.695,15.8721,15.4777,15.6709,822300.0],["2020-10-02",15.4133,15.8318,15.373,15.5823,1275600.0],["2020-10-05",15.856,16.3872,15.7433,16.3309,1166800.0],["2020-10-06",16.5401,16.6286,16.025,16.1296,969900.0],["2020-10-07",16.2584,16.6286,16.2584,16.4516,634500.0],["2020-10-08",16.5643,16.6608,16.2745,16.6447,448500.0],["2020-10-09",16.846,16.9023,16.4113,16.4274,712500.0],["2020-10-12",16.4596,16.7655,16.4596,16.6286,533800.0],["2020-10-13",16.5804,16.6689,16.355,16.516,672600.0],["2020-10-14",16.5241,16.7841,16.4591,16.6784,591700.0],["2020-10-15",16.4428,16.914,16.4185,16.8328,739600.0],["2020-10-16",16.8166,17.6614,16.8166,17.3609,1485500.0],["2020-10-19",17.3609,17.5315,17.2146,17.2959,869900.0],["2020-10-20",17.5152,17.8564,17.3202,17.3365,1015000.0],["2020-10-21",17.2634,17.6696,17.1578,17.2065,1423700.0],["2020-10-22",17.5721,18.0189,15.7198,16.3535,1624600.0],["2020-10-23",16.3697,17.4502,16.3697,17.1578,1558300.0],["2020-10-26",16.8653,16.914,15.996,16.0773,1344100.0],["2020-10-27",16.0773,16.1585,15.7279,15.8336,868400.0],["2020-10-28",15.3949,15.7523,15.0212,15.0537,1001000.0],["2020-10-29",15.013,15.2811,14.8587,15.2568,1002400.0],["2020-10-30",15.2568,15.5005,15.1024,15.3055,1230700.0],["2020-11-02",15.533,16.1666,15.5167,16.1423,934600.0],["2020-11-03",16.4835,16.6703,16.2316,16.3454,843800.0],["2020-11-04",16.2479,16.3454,15.5817,15.6548,611800.0],["2020-11-05",15.7442,16.3535,15.7442,16.0935,671100.0],["2020-11-06",16.0935,16.3291,15.9635,16.1179,561000.0],["2020-11-09",17.2634,17.9783,17.044,17.897,1448700.0],["2020-11-10",18.0839,18.5794,18.0351,18.2707,1115900.0],["2020-11-11",18.4007,18.4007,18.0595,18.2545,603000.0],["2020-11-12",18.0595,18.2139,17.7508,17.962,511300.0],["2020-11-13",18.1733,18.6201,18.1733,18.6119,620200.0],["2020-11-16",18.9938,19.6681,18.7338,19.0263,1123100.0],["2020-11-17",18.7013,18.8719,18.3114,18.6444,658900.0],["2020-11-18",18.7907,19.1075,18.5388,18.5469,786300.0],["2020-11-19",18.4738,18.4738,17.897,18.3195,1329600.0],["2020-11-20",18.1976,18.4576,17.3771,17.4827,977900.0],["2020-11-23",17.6533,18.3439,17.5964,18.2789,1036600.0],["2020-11-24",18.6201,19.6031,18.5876,19.5787,1367400.0],["2020-11-25",19.3756,19.5949,19.1481,19.27,877500.0],["2020-11-27",19.3512,19.4243,19.1319,19.3269,345900.0],["2020-11-30",19.2456,19.2537,18.5632,18.5632,627800.0],["2020-12-01",18.88,18.9125,18.3114,18.3845,614800.0],["2020-12-02",18.157,18.5957,18.0676,18.4657,622600.0],["2020-12-03",18.547,18.7094,18.3601,18.4413,416800.0],["2020-12-04",18.6851,19.3187,18.5551,19.3025,584800.0],["2020-12-07",19.2944,19.5543,19.1806,19.5056,1023900.0],["2020-12-08",19.4,19.8143,19.4,19.8062,704900.0],["2020-12-09",19.8793,20.4561,19.8712,20.3586,1275700.0],["2020-12-10",20.2611,20.5292,20.1799,20.4317,740200.0],["2020-12-11",20.318,21.0654,20.318,21.0004,1037200.0],["2020-12-14",21.4391,21.6665,20.3748,20.4073,1372600.0],["2020-12-15",20.6104,21.0816,20.3505,21.0735,798300.0],["2020-12-16",21.0979,21.2928,20.5536,20.6511,711900.0],["2020-12-17",20.6348,20.8704,20.2449,20.8704,1012300.0],["2020-12-18",20.9354,21.3416,20.8866,21.3335,2093200.0],["2020-12-21",20.7323,21.3497,20.5861,21.2847,791700.0],["2020-12-22",21.4553,21.6828,21.3416,21.5284,779700.0],["2020-12-23",21.6503,21.829,21.2603,21.4066,823500.0],["2020-12-24",21.4066,21.7315,21.1385,21.5691,379300.0],["2020-12-28",21.634,21.8209,21.5366,21.6259,517800.0],["2020-12-29",21.7478,21.764,21.1385,21.1872,663100.0],["2020-12-30",21.3416,21.7234,21.3416,21.5122,576100.0],["2020-12-31",21.5447,21.6178,21.2847,21.4391,721200.0],["2021-01-04",21.5853,21.7722,21.1466,21.3091,717600.0],["2021-01-05",21.5284,21.9671,21.4309,21.7072,854000.0],["2021-01-06",21.9184,23.0476,21.7722,22.9826,1395600.0],["2021-01-07",23.1532,23.2832,22.6983,22.7227,1060000.0],["2021-01-08",22.9583,22.9583,22.6089,22.8364,630200.0],["2021-01-11",22.5927,23.0232,22.5927,22.6739,421500.0],["2021-01-12",22.8283,23.3482,22.7389,23.1126,396300.0],["2021-01-13",23.0476,23.2507,22.6658,22.6983,398600.0],["2021-01-14",22.7883,23.1239,22.6492,22.993,471800.0],["2021-01-15",22.7147,22.8047,22.4118,22.5919,549900.0],["2021-01-19",22.7883,23.3695,22.6082,23.214,740700.0],["2021-01-20",23.3286,23.4595,23.1567,23.3204,562600.0],["2021-01-21",23.3367,23.4759,22.9111,22.9602,421800.0],["2021-01-22",22.6737,23.0421,22.5755,22.9684,814100.0],["2021-01-25",22.8538,23.7297,22.6819,23.394,626300.0],["2021-01-26",23.6478,23.8852,23.173,23.6069,610700.0],["2021-01-27",23.2713,25.334,23.1649,24.2044,1947300.0],["2021-01-28",24.2126,24.3026,22.5591,22.7065,1842000.0],["2021-01-29",22.6574,23.6642,22.51,22.7638,2790200.0],["2021-02-01",23.0748,23.5332,22.7638,23.1403,925700.0],["2021-02-02",23.3204,23.8197,22.9111,23.7133,618300.0],["2021-02-03",23.7378,23.8934,23.5332,23.8197,688800.0],["2021-02-04",23.8688,25.244,23.8688,24.9329,1494000.0],["2021-02-05",24.9984,25.4486,24.409,25.4077,1796800.0],["2021-02-08",25.5796,26.5127,25.3749,25.9888,860400.0],["2021-02-09",25.9888,26.0707,25.5878,25.6532,499800.0],["2021-02-10",25.7842,26.1607,25.3831,25.7187,430300.0],["2021-02-11",25.9152,26.1853,25.2767,25.4813,605300.0],["2021-02-12",25.465,26.3736,25.4486,26.349,473300.0],["2021-02-16",26.5864,27.1021,26.5536,26.9793,517100.0],["2021-02-17",26.8811,27.0775,26.3981,26.8483,489800.0],["2021-02-18",26.5373,26.6109,25.8169,25.9315,508700.0],["2021-02-19",26.1526,26.6273,26.0789,26.48,674500.0],["2021-02-22",26.2344,26.8483,26.2344,26.4309,594300.0],["2021-02-23",26.2671,26.4227,25.4732,26.349,872900.0],["2021-02-24",26.8074,27.4131,25.0721,25.1457,1096800.0],["2021-02-25",25.1621,25.9561,24.9411,25.6123,1386000.0],["2021-02-26",25.4977,26.5618,25.3913,26.2753,1196600.0],["2021-03-01",26.8319,27.6423,26.8156,26.9384,929700.0],["2021-03-02",26.7501,26.8156,25.8006,25.8333,608700.0],["2021-03-03",25.907,26.1607,25.4077,25.4077,936000.0],["2021-03-04",25.3504,25.4895,23.0912,23.7542,1693100.0],["2021-03-05",24.098,24.3599,23.0748,24.1307,1094900.0],["2021-03-08",24.3599,24.4745,23.6805,23.7951,1088500.0],["2021-03-09",23.9752,24.4336,23.1485,23.5659,1125600.0],["2021-03-10",23.7297,24.1471,23.5005,23.8688,703100.0],["2021-03-11",24.0898,24.6874,23.9834,24.229,1021400.0],["2021-03-12",24.3108,24.8429,24.1144,24.5809,973700.0],["2021-03-15",24.5564,24.7365,23.6396,23.746,882900.0],["2021-03-16",23.5741,23.7624,23.1649,23.2631,702700.0],["2021-03-17",23.3613,23.6805,23.0503,23.4268,707700.0],["2021-03-18",23.3777,23.8361,22.7801,22.8374,1026900.0],["2021-03-19",22.7392,23.2222,22.6164,22.6574,2204300.0],["2021-03-22",22.6901,23.173,22.6246,22.9602,703100.0],["2021-03-23",22.6983,23.0421,21.9125,22.0926,1065200.0],["2021-03-24",22.289,22.9029,22.2235,22.2808,925600.0],["2021-03-25",21.9452,23.2222,21.8716,23.0748,1273700.0],["2021-03-26",23.3367,23.9752,23.0748,23.6723,859300.0],["2021-03-29",23.7133,24.3927,22.8211,22.8456,1043100.0],["2021-03-30",22.8784,23.7869,22.8784,23.2631,729200.0],["2021-03-31",23.2876,23.6478,23.173,23.3204,679700.0],["2021-04-01",23.3531,23.4513,22.9029,23.3204,746300.0],["2021-04-05",23.525,23.8442,23.4513,23.8279,874600.0],["2021-04-06",23.6724,23.9179,23.5414,23.5905,1208600.0],["2021-04-07",23.7378,23.8442,23.0421,23.0748,783400.0],["2021-04-08",22.9766,23.3368,22.7556,23.3286,946900.0],["2021-04-09",23.3449,23.6069,23.2385,23.4923,715600.0],["2021-04-12",23.6151,23.9179,23.5823,23.7869,504400.0],["2021-04-13",23.7378,23.8852,23.0666,23.3286,681500.0],["2021-04-14",23.2956,23.914,23.1472,23.6832,720000.0],["2021-04-15",23.8151,23.8151,23.5017,23.6996,494500.0],["2021-04-16",23.8893,24.1202,23.6996,23.7574,539500.0],["2021-04-19",23.6584,23.7986,23.4688,23.6419,594000.0],["2021-04-20",23.477,23.6832,22.372,22.6441,1056200.0],["2021-04-21",22.4462,23.3698,22.3473,23.3286,714800.0],["2021-04-22",23.0152,23.5595,21.9762,22.0339,1204900.0],["2021-04-23",22.0916,22.9245,21.6546,22.6441,793700.0],["2021-04-26",22.8255,23.3286,22.8255,23.0729,755400.0],["2021-04-27",23.0482,23.1884,22.7926,22.908,542000.0],["2021-04-28",22.8585,23.444,22.7348,23.2956,572600.0],["2021-04-29",23.6254,23.6832,23.1307,23.477,509800.0],["2021-04-30",23.444,23.7409,22.7018,22.7926,1391300.0],["2021-05-03",22.9657,23.6337,22.8503,23.4275,642900.0],["2021-05-04",23.4605,23.5347,22.9987,23.3945,614100.0],["2021-05-05",23.576,23.7079,23.2049,23.6254,788800.0],["2021-05-06",23.6831,24.2356,23.3038,24.1862,763200.0],["2021-05-07",24.0955,24.7387,23.7574,24.6727,799600.0],["2021-05-10",24.7387,24.7387,24.4253,24.4336,929800.0],["2021-05-11",23.9883,24.516,23.7409,24.079,582400.0],["2021-05-12",24.0542,24.0542,23.1966,23.2791,543100.0],["2021-05-13",23.3368,23.8233,23.1224,23.3286,760700.0],["2021-05-14",23.5265,24.0955,23.3945,24.0295,601400.0],["2021-05-17",23.8563,23.9388,23.2296,23.2873,699100.0],["2021-05-18",23.2873,23.2873,22.5369,22.5369,1155500.0],["2021-05-19",22.2566,22.9163,21.9844,22.8338,1234100.0],["2021-05-20",22.8668,23.2296,22.6936,23.0564,779500.0],["2021-05-21",23.2296,23.5595,23.1307,23.2049,495800.0],["2021-05-24",23.3121,23.4193,23.0729,23.3368,365800.0],["2021-05-25",23.3945,23.6007,22.5369,22.6194,534300.0],["2021-05-26",22.5946,22.7348,22.1658,22.5864,819700.0],["2021-05-27",22.8585,23.0152,22.6854,22.7843,1077000.0],["2021-05-28",22.842,22.941,22.6524,22.908,503400.0],["2021-06-01",23.0399,23.5347,22.974,23.477,612700.0],["2021-06-02",23.6337,23.7079,23.2296,23.411,524000.0],["2021-06-03",23.2708,23.6007,23.0399,23.378,395000.0],["2021-06-04",23.5182,23.5924,23.2461,23.444,452100.0],["2021-06-07",23.4523,23.5182,23.0894,23.2131,681400.0],["2021-06-08",23.1966,24.2521,23.1472,24.1285,884300.0],["2021-06-09",24.1037,24.4995,24.013,24.3923,843000.0],["2021-06-10",24.5655,24.7387,24.2934,24.3676,880300.0],["2021-06-11",24.5408,24.7552,24.3593,24.5573,599700.0],["2021-06-14",24.5655,24.6809,23.947,24.046,524600.0],["2021-06-15",24.0542,24.3676,24.0212,24.2192,535100.0],["2021-06-16",24.1862,24.2851,23.8068,24.1367,636400.0],["2021-06-17",24.1037,24.1449,22.1411,22.2895,1428100.0],["2021-06-18",21.8855,21.9927,21.0609,21.0856,2226700.0],["2021-06-21",21.2093,22.4792,21.1186,22.306,1236200.0],["2021-06-22",22.2566,22.3638,21.836,22.0999,984300.0],["2021-06-23",22.0999,22.6441,22.0257,22.0999,849700.0],["2021-06-24",22.306,22.7926,21.9679,22.6441,1035500.0],["2021-06-25",22.875,22.9245,22.1494,22.3555,10993100.0],["2021-06-28",22.3143,22.3555,21.3412,21.8442,1175700.0],["2021-06-29",22.0174,22.0751,21.3082,21.4402,1013700.0],["2021-06-30",21.3742,22.1906,21.3577,22.1741,1090400.0],["2021-07-01",22.471,23.0235,22.2566,22.6029,1264200.0],["2021-07-02",22.5452,22.5452,22.1246,22.1906,658400.0],["2021-07-06",22.1246,22.1246,21.4979,21.5639,841200.0],["2021-07-07",21.3247,21.6876,21.2093,21.4567,684000.0],["2021-07-08",20.9124,21.3825,20.7557,21.0444,961100.0],["2021-07-09",21.4154,22.2566,21.3989,22.0751,813100.0],["2021-07-12",21.9267,22.6606,21.8195,22.5864,645500.0],["2021-07-13",22.4297,22.6029,22.339,22.372,599600.0],["2021-07-14",22.4219,22.8041,22.1227,22.1809,531200.0],["2021-07-15",22.0063,22.2224,21.7155,22.0063,559700.0],["2021-07-16",22.1476,22.3803,21.5077,21.5742,687000.0],["2021-07-19",21.0174,21.0922,20.5271,20.8262,979000.0],["2021-07-20",20.8179,21.7736,20.7016,21.5576,852600.0],["2021-07-21",21.7321,22.239,21.7238,22.0146,747100.0],["2021-07-22",22.2889,22.6213,21.3166,21.516,1086400.0],["2021-07-23",21.9648,22.4302,21.6157,21.8484,604500.0],["2021-07-26",22.5133,22.7543,22.0396,22.4717,760800.0],["2021-07-27",22.2473,22.4385,21.9066,22.0146,670800.0],["2021-07-28",22.131,22.4967,21.8401,22.2806,730700.0],["2021-07-29",22.6878,22.746,22.3886,22.505,587500.0],["2021-07-30",22.3221,22.6462,22.239,22.5299,860800.0],["2021-08-02",22.6379,23.2446,22.3803,22.4219,822400.0],["2021-08-03",22.5382,23.336,22.4052,23.1781,628300.0],["2021-08-04",22.7875,23.1947,22.6379,22.6546,538100.0],["2021-08-05",22.8457,23.2031,22.8291,22.8706,533600.0],["2021-08-06",23.228,23.4524,22.9371,23.1615,463500.0],["2021-08-09",23.095,23.3277,22.8789,23.0867,532900.0],["2021-08-10",23.2363,23.9261,23.1283,23.7183,471000.0],["2021-08-11",23.843,24.5992,23.5937,24.5826,637900.0],["2021-08-12",24.6657,24.7156,24.2834,24.5826,411100.0],["2021-08-13",24.6158,24.6823,24.2336,24.3998,408200.0],["2021-08-16",24.1505,24.4164,23.8596,23.9593,450800.0],["2021-08-17",23.7266,23.951,23.4108,23.8097,544100.0],["2021-08-18",23.6768,23.8347,23.0618,23.0784,901500.0],["2021-08-19",22.6795,23.2529,22.6296,22.9537,536500.0],["2021-08-20",22.9122,23.336,22.6213,23.3111,541200.0],["2021-08-23",23.5687,23.9344,23.4524,23.8679,493300.0],["2021-08-24",23.9344,24.2668,23.8762,23.9676,318700.0],["2021-08-25",23.951,24.4081,23.8513,24.1255,383200.0],["2021-08-26",24.1588,24.3499,23.9261,24.1006,533800.0],["2021-08-27",24.2419,24.8735,24.2419,24.807,488100.0],["2021-08-30",24.7654,24.7821,24.3416,24.3748,425300.0],["2021-08-31",24.4164,24.4829,24.0175,24.1255,660000.0],["2021-09-01",24.1255,24.1588,23.6435,23.7765,432500.0],["2021-09-02",24.0258,24.2419,23.7183,24.2169,595700.0],["2021-09-03",24.2003,24.2419,23.6518,23.7266,477400.0],["2021-09-07",23.577,23.7848,23.3693,23.3859,544500.0],["2021-09-08",23.2695,23.3443,22.746,23.2114,519400.0],["2021-09-09",23.6851,24.2336,23.2612,23.8928,916800.0],["2021-09-10",24.0923,24.3167,23.6186,23.6352,778500.0],["2021-09-13",23.8928,23.8928,23.1698,23.5687,668700.0],["2021-09-14",23.6352,23.6352,22.7044,22.746,576800.0],["2021-09-15",22.6878,22.9371,22.4967,22.8789,809800.0],["2021-09-16",23.0119,23.0618,22.2224,22.4385,854000.0],["2021-09-17",22.4551,22.613,21.8734,22.2889,2768900.0],["2021-09-20",21.6157,22.131,21.2002,22.0811,814900.0],["2021-09-21",22.1559,22.2224,21.7653,22.1227,767600.0],["2021-09-22",22.3637,22.8041,22.3138,22.4551,382700.0],["2021-09-23",22.6795,23.0036,22.6462,22.8623,484900.0],["2021-09-24",22.8042,22.9787,22.5881,22.7958,245200.0],["2021-09-27",22.9787,23.6601,22.9371,23.4773,304500.0],["2021-09-28",23.469,23.6518,23.2363,23.2695,403500.0],["2021-09-29",23.4108,23.5189,22.987,23.2114,388400.0],["2021-09-30",23.3111,23.4191,22.5798,22.5798,537800.0],["2021-10-01",22.721,23.4524,22.4385,23.1532,418100.0],["2021-10-04",23.1366,23.5106,22.9787,23.4191,425900.0],["2021-10-05",23.469,23.6601,23.1449,23.3942,301600.0],["2021-10-06",23.0202,23.4441,22.8042,23.4441,388200.0],["2021-10-07",23.5687,23.9011,23.4773,23.577,443000.0],["2021-10-08",23.4773,23.8264,23.3527,23.6103,308900.0],["2021-10-11",23.7682,24.2253,23.602,23.8513,349900.0],["2021-10-12",23.7765,24.1338,23.7349,23.9011,386100.0],["2021-10-13",23.8762,24.0092,23.6768,23.8762,498700.0],["2021-10-14",24.119,24.2697,23.8092,24.186,422100.0],["2021-10-15",24.6464,24.8557,24.3199,24.5041,433100.0],["2021-10-18",24.4204,24.4287,24.1608,24.3199,286200.0],["2021-10-19",24.3953,24.3953,23.9097,24.0604,397800.0],["2021-10-20",24.0855,24.7636,23.893,24.7218,493000.0],["2021-10-21",25.1236,25.6929,23.759,24.0939,909400.0],["2021-10-22",24.2864,25.1822,23.9599,24.839,825700.0],["2021-10-25",25.0148,25.2743,24.7804,24.9897,678700.0],["2021-10-26",24.8138,25.0064,24.186,24.2027,494300.0],["2021-10-27",24.1022,24.1943,23.4158,23.4241,365000.0],["2021-10-28",23.399,23.7255,23.3823,23.7004,241300.0],["2021-10-29",23.7339,23.9599,23.399,23.4827,391100.0],["2021-11-01",23.6502,24.3701,23.4911,24.2781,419700.0],["2021-11-02",24.3283,24.5878,23.8678,24.2027,371500.0],["2021-11-03",24.0018,24.6046,23.7339,24.3953,309000.0],["2021-11-04",24.6632,24.7385,24.0688,24.1776,451900.0],["2021-11-05",24.5125,25.4585,24.5125,25.1152,746500.0],["2021-11-08",25.4752,25.6259,25.1989,25.2994,427900.0],["2021-11-09",24.8724,25.0734,24.2195,24.2362,769400.0],["2021-11-10",24.2781,24.6129,23.6418,23.7088,666500.0],["2021-11-11",23.5999,23.8427,23.4827,23.6083,624300.0],["2021-11-12",23.7255,24.2278,23.6418,24.1441,558500.0],["2021-11-15",24.2781,24.3367,23.759,23.7758,548600.0],["2021-11-16",23.759,23.7925,23.1814,23.2651,590800.0],["2021-11-17",23.0893,23.7506,23.0893,23.6502,722100.0],["2021-11-18",23.8344,23.9432,23.1897,23.4074,566700.0],["2021-11-19",23.0809,23.4576,22.9888,23.2316,480900.0],["2021-11-22",23.4409,24.5627,23.4409,24.3953,629800.0],["2021-11-23",24.3618,24.6883,24.1692,24.2195,523700.0],["2021-11-24",24.0018,24.2446,23.9181,24.1023,325300.0],["2021-11-26",23.0474,23.4409,22.7042,23.332,413900.0],["2021-11-29",23.6502,23.7423,23.0223,23.3153,431700.0],["2021-11-30",22.8967,23.3069,22.1433,22.1851,841700.0],["2021-12-01",22.8381,22.9553,21.4065,21.4065,744900.0],["2021-12-02",21.5238,22.3023,21.4065,22.1014,546100.0],["2021-12-03",22.3107,22.4949,21.8,21.9675,627800.0],["2021-12-06",22.3442,23.1981,22.2019,22.9721,647100.0],["2021-12-07",23.1646,23.6251,23.039,23.2651,438300.0],["2021-12-08",23.2651,23.759,23.2232,23.6837,599100.0],["2021-12-09",23.5246,23.7925,23.4074,23.6334,540600.0],["2021-12-10",23.8427,24.1776,23.5413,23.6753,452900.0],["2021-12-13",23.6418,23.8846,23.4409,23.7423,573700.0],["2021-12-14",23.5497,24.4287,23.5162,24.0436,1133500.0],["2021-12-15",24.1274,24.2697,23.8511,24.2613,909700.0],["2021-12-16",24.5627,24.6297,23.7674,23.9934,734300.0],["2021-12-17",23.9013,24.6632,23.7088,24.119,1795100.0],["2021-12-20",23.8092,23.9516,23.0474,23.8092,882600.0],["2021-12-21",24.0185,24.3701,24.0185,24.3701,457300.0],["2021-12-22",24.4204,24.6632,24.3701,24.5208,412700.0],["2021-12-23",24.7636,24.9227,24.6046,24.6883,336300.0],["2021-12-27",24.6464,24.8138,24.5125,24.7385,343400.0],["2021-12-28",24.6046,24.9059,24.5543,24.638,327500.0],["2021-12-29",24.5627,24.8808,24.4204,24.7469,271400.0],["2021-12-30",24.7971,24.998,24.6632,24.7134,407000.0],["2021-12-31",24.6966,25.5338,24.3367,25.2827,927100.0],["2022-01-03",25.4166,26.0361,25.3078,25.4836,956400.0],["2022-01-04",25.6678,26.4798,25.6175,26.237,890300.0],["2022-01-05",26.3542,26.5552,25.8854,25.9189,1083100.0],["2022-01-06",26.2454,26.3542,25.8436,26.1115,1019500.0],["2022-01-07",26.145,26.3961,25.8771,26.0947,721700.0],["2022-01-10",26.011,26.1198,25.5254,25.718,851400.0],["2022-01-11",25.9105,25.9608,25.3329,25.8436,687600.0],["2022-01-12",25.7766,26.078,25.6008,25.6092,679500.0],["2022-01-13",25.6935,26.2334,25.4489,25.8453,795500.0],["2022-01-14",25.6682,26.0309,25.4742,26.0225,702900.0],["2022-01-18",25.9044,26.1153,25.5079,25.5332,803300.0],["2022-01-19",25.567,25.7357,24.9597,25.0018,814600.0],["2022-01-20",24.9681,25.179,24.0149,24.0318,789100.0],["2022-01-21",23.939,24.0402,23.2473,23.2558,1141800.0],["2022-01-24",22.7243,24.0234,22.5556,23.88,995600.0],["2022-01-25",23.5763,24.327,22.9437,24.0487,1077100.0],["2022-01-26",24.2848,24.9175,23.8884,24.268,803100.0],["2022-01-27",24.5379,24.8078,23.61,23.7197,1084900.0],["2022-01-28",23.6691,24.1077,22.9943,24.0993,738600.0],["2022-01-31",23.8293,24.2427,23.5004,24.2342,1473400.0],["2022-02-01",24.3523,24.8584,23.9727,24.791,598300.0],["2022-02-02",24.6644,24.7825,24.1583,24.6644,519900.0],["2022-02-03",24.5801,24.9512,24.4282,24.5632,1148500.0],["2022-02-04",24.3186,24.6644,24.1836,24.4114,425200.0],["2022-02-07",24.3608,24.8163,24.3355,24.6391,417100.0],["2022-02-08",24.8837,25.3224,24.8078,25.2549,394300.0],["2022-02-09",25.3055,25.6429,25.2127,25.3983,456300.0],["2022-02-10",25.0018,25.4911,24.9006,25.1874,659100.0],["2022-02-11",25.1031,25.5585,24.9765,25.3814,744000.0],["2022-02-14",25.4826,25.6766,25.2043,25.3983,498100.0],["2022-02-15",25.5923,25.9634,25.5164,25.7273,427900.0],["2022-02-16",25.6935,26.4442,25.6766,26.3768,579700.0],["2022-02-17",25.3224,25.8369,24.3945,24.8922,1301900.0],["2022-02-18",24.656,25.1368,24.3608,24.8416,806800.0],["2022-02-22",24.9259,25.373,24.7235,24.9343,722100.0],["2022-02-23",25.1537,25.2464,24.1752,24.1752,1060500.0],["2022-02-24",23.7113,24.133,23.5088,23.9474,866600.0],["2022-02-25",23.9221,24.5379,23.9221,24.3355,816900.0],["2022-02-28",23.9727,24.4873,23.939,24.3439,1036300.0],["2022-03-01",24.2764,24.3861,23.0449,23.804,1640200.0],["2022-03-02",24.1414,25.1199,24.1246,24.9259,1287400.0],["2022-03-03",25.1368,25.4067,24.7319,25.0862,631000.0],["2022-03-04",24.715,25.7357,24.715,25.6345,874700.0],["2022-03-07",25.6176,26.5202,25.4826,25.9972,1503900.0],["2022-03-08",26.149,27.7011,26.0309,26.5455,1333600.0],["2022-03-09",26.8576,27.001,26.4864,26.7395,751700.0],["2022-03-10",26.4611,27.1612,26.3346,27.0684,916700.0],["2022-03-11",27.2034,27.7686,27.1191,27.5239,737000.0],["2022-03-14",27.7854,27.8782,26.807,27.1697,769800.0],["2022-03-15",27.2372,27.4565,26.9335,27.3806,790300.0],["2022-03-16",27.3637,27.6589,27.0431,27.6167,781700.0],["2022-03-17",27.4818,28.1735,27.4818,28.1397,1000400.0],["2022-03-18",28.2241,28.9832,28.0554,28.941,1638200.0],["2022-03-21",29.076,29.4556,28.6458,28.9664,667900.0],["2022-03-22",29.1013,29.4219,28.8061,28.9748,607900.0],["2022-03-23",28.823,29.0338,28.6458,28.7555,409200.0],["2022-03-24",28.8736,29.3712,28.688,29.3038,477600.0],["2022-03-25",29.3122,29.8183,29.1266,29.793,580700.0],["2022-03-28",29.6074,29.7002,29.0338,29.3712,720100.0],["2022-03-29",29.4387,29.5062,29.0423,29.3375,455500.0],["2022-03-30",29.3544,29.5906,29.0001,29.2785,407800.0],["2022-03-31",29.1266,29.6665,28.9157,28.9832,781700.0],["2022-04-01",29.1519,29.3965,28.2831,28.7049,862100.0],["2022-04-04",28.6964,28.7724,28.1313,28.4434,745500.0],["2022-04-05",28.3422,28.5868,27.1022,27.2203,921900.0],["2022-04-06",26.9925,27.3552,26.7226,26.9082,907300.0],["2022-04-07",26.8829,27.06,26.478,26.807,612700.0],["2022-04-08",26.5623,26.6467,25.9466,26.3852,828300.0],["2022-04-11",26.4021,26.7226,26.3261,26.4105,637000.0],["2022-04-12",26.6045,26.8407,26.3177,26.6383,840300.0],["2022-04-13",26.7912,26.9781,26.5958,26.9272,622900.0],["2022-04-14",26.9951,27.284,26.8422,26.9696,454400.0],["2022-04-18",26.9526,27.352,26.9272,27.0206,638800.0],["2022-04-19",27.284,27.488,27.1906,27.437,683200.0],["2022-04-20",27.6154,27.8703,27.3605,27.3945,698200.0],["2022-04-21",27.7174,27.8108,26.8847,27.0631,874900.0],["2022-04-22",26.7997,27.1481,26.069,26.3664,998900.0],["2022-04-25",26.0859,26.5193,25.5931,26.5108,952800.0],["2022-04-26",26.2049,26.5108,25.967,26.035,890100.0],["2022-04-27",25.1853,25.1853,23.3584,23.9192,3116700.0],["2022-04-28",24.0467,24.7264,23.7917,24.2166,1608800.0],["2022-04-29",24.0891,24.3695,23.4859,23.5708,1031500.0],["2022-05-02",23.5453,23.6728,22.7976,23.1545,876300.0],["2022-05-03",23.2054,23.8427,22.9845,23.6898,622200.0],["2022-05-04",23.7578,24.3016,23.4349,24.2251,736200.0],["2022-05-05",24.0636,24.1741,23.3244,23.4774,594500.0],["2022-05-06",23.3839,23.5368,22.6956,22.8316,542200.0],["2022-05-09",22.4747,22.6106,21.6675,21.7779,840700.0],["2022-05-10",21.9224,22.0583,21.0557,21.3106,662400.0],["2022-05-11",21.455,21.693,20.4609,20.4949,883100.0],["2022-05-12",20.4269,20.5884,19.8746,20.4609,1161100.0],["2022-05-13",20.6138,20.9792,20.4269,20.8857,757100.0],["2022-05-16",20.9197,21.1322,20.6903,20.9367,502100.0],["2022-05-17",21.1662,21.7015,21.1577,21.608,496000.0],["2022-05-18",21.6165,21.8969,21.0387,21.1407,647600.0],["2022-05-19",20.8688,21.2596,20.4609,20.7073,794100.0],["2022-05-20",20.7668,20.7668,20.0785,20.3504,655100.0],["2022-05-23",20.7583,20.8093,20.5544,20.7073,618900.0],["2022-05-24",20.5799,20.5799,19.8066,20.1975,677300.0],["2022-05-25",20.3079,20.5289,19.9256,20.2825,514700.0],["2022-05-26",20.4354,20.7413,20.4354,20.6223,387600.0],["2022-05-27",20.7073,21.2511,20.7073,21.2341,437100.0],["2022-05-31",21.0387,21.2171,20.8263,21.1237,542300.0],["2022-06-01",21.2256,21.2681,20.5459,20.8093,507400.0],["2022-06-02",20.9792,21.5655,20.8008,21.5485,796900.0],["2022-06-03",21.3191,21.6335,21.2511,21.6335,693400.0],["2022-06-06",22.2453,22.942,22.0923,22.7551,1474100.0],["2022-06-07",22.4832,22.8316,22.3218,22.8316,652200.0],["2022-06-08",22.5682,22.6871,22.1688,22.3727,614100.0],["2022-06-09",22.3727,22.3727,21.7015,21.71,635500.0],["2022-06-10",21.2766,21.4551,20.7923,20.8688,612400.0],["2022-06-13",20.4269,20.5629,19.9681,20.2825,939700.0],["2022-06-14",20.291,20.4354,19.9426,20.1635,711300.0],["2022-06-15",20.3929,20.5629,20.0275,20.3419,785000.0],["2022-06-16",19.9426,19.9766,18.8804,19.0249,1150600.0],["2022-06-17",19.1354,19.5602,18.8719,19.5177,13520500.0],["2022-06-21",19.8066,20.4524,19.3648,20.3249,1119200.0],["2022-06-22",19.9596,20.5289,19.9596,20.2825,649100.0],["2022-06-23",20.206,20.6053,19.8916,20.257,691400.0],["2022-06-24",20.4354,21.2001,20.4354,20.8263,1853800.0],["2022-06-27",21.0217,21.4805,20.8858,21.2426,745600.0],["2022-06-28",21.4975,21.642,20.6903,20.7328,768000.0],["2022-06-29",20.7923,20.7923,20.1295,20.4439,748400.0],["2022-06-30",20.1465,20.6393,20.0785,20.5799,603900.0],["2022-07-01",20.6053,20.9197,20.2315,20.7413,630500.0],["2022-07-05",20.308,20.4439,19.2968,19.6707,1136800.0],["2022-07-06",19.5857,19.7896,18.6425,18.8635,707800.0],["2022-07-07",19.1608,19.4752,19.1439,19.3648,562600.0],["2022-07-08",19.2968,19.5007,18.8804,19.0334,436000.0],["2022-07-11",18.8125,18.9654,18.6255,18.736,574200.0],["2022-07-12",18.685,19.0334,18.5831,18.7615,546100.0],["2022-07-13",18.4896,18.685,18.2007,18.5321,495400.0],["2022-07-14",18.1113,18.5836,17.9825,18.5836,533100.0],["2022-07-15",18.9529,19.1332,18.5664,19.0817,453300.0],["2022-07-18",19.3737,19.6227,19.1761,19.262,482100.0],["2022-07-19",19.6141,20.6103,19.6141,20.5673,649000.0],["2022-07-20",20.5502,20.9624,20.4042,20.9452,624400.0],["2022-07-21",20.7734,20.8679,20.3011,20.8078,583100.0],["2022-07-22",20.9709,20.9709,20.2067,20.4213,584500.0],["2022-07-25",20.5673,20.9366,20.3355,20.9194,461300.0],["2022-07-26",20.7133,21.0568,20.5416,20.6446,392700.0],["2022-07-27",20.8335,21.7524,20.679,21.4089,1003100.0],["2022-07-28",21.6837,21.9328,21.4433,21.8812,772600.0],["2022-07-29",21.9843,22.4051,21.8297,22.2849,760500.0],["2022-08-01",22.0616,22.448,21.7524,22.2333,586600.0],["2022-08-02",22.0272,22.2677,21.7524,21.9499,570200.0],["2022-08-03",22.0101,22.2247,21.5893,22.1475,794700.0],["2022-08-04",22.302,22.3278,21.615,21.8383,497500.0],["2022-08-05",21.615,22.4738,21.5463,22.4738,494800.0],["2022-08-08",22.6541,22.9633,22.2591,22.6713,624900.0],["2022-08-09",22.7658,22.9289,22.1475,22.5425,879200.0],["2022-08-10",23.1093,23.2295,22.9719,23.1866,487200.0],["2022-08-11",23.4871,23.6589,23.281,23.4614,495900.0],["2022-08-12",23.6073,24.1312,23.4785,24.1312,465600.0],["2022-08-15",23.8907,24.0024,23.7619,23.9509,398500.0],["2022-08-16",23.8993,24.1054,23.8306,24.0196,593100.0],["2022-08-17",23.7104,23.7619,23.3583,23.4785,402400.0],["2022-08-18",23.3927,23.6331,23.2896,23.5472,319400.0],["2022-08-19",23.3154,23.3583,22.9461,23.1179,419100.0],["2022-08-22",22.7658,22.7658,22.4566,22.5511,291300.0],["2022-08-23",22.5081,22.9375,22.5081,22.6369,367200.0],["2022-08-24",22.6369,22.8688,22.4566,22.8087,464700.0],["2022-08-25",22.9032,23.3497,22.9032,23.2209,720500.0],["2022-08-26",23.3497,23.3755,22.1389,22.1475,442400.0],["2022-08-29",21.9242,22.0101,21.5978,21.8383,463700.0],["2022-08-30",21.8383,21.8383,21.4261,21.4948,538900.0],["2022-08-31",21.5291,21.5291,20.9108,20.9366,568500.0],["2022-09-01",20.7305,20.8507,20.3956,20.7391,625200.0],["2022-09-02",21.0482,21.0482,20.0263,20.1809,842100.0],["2022-09-06",20.3097,20.4471,19.8631,20.241,714000.0],["2022-09-07",20.2496,20.8078,20.2152,20.7305,600000.0],["2022-09-08",20.5416,20.6618,20.2152,20.5845,471200.0],["2022-09-09",20.7391,21.0912,20.7133,20.8335,835000.0],["2022-09-12",21.0396,21.4519,20.9881,21.3746,803400.0],["2022-09-13",20.6961,20.9624,20.5502,20.6189,723700.0],["2022-09-14",20.6704,20.6704,20.0521,20.387,539600.0],["2022-09-15",20.4128,20.6274,20.0006,20.0778,591900.0],["2022-09-16",19.7343,19.7343,19.3565,19.6828,3549700.0],["2022-09-19",19.3651,20.1036,19.3651,20.0778,510100.0],["2022-09-20",19.8288,20.0778,19.6742,20.0435,549000.0],["2022-09-21",20.3183,20.8507,20.2238,20.2496,749900.0],["2022-09-22",20.2496,20.2496,19.8288,19.8717,677700.0],["2022-09-23",19.5626,19.5883,18.8927,19.0645,662400.0],["2022-09-26",18.9786,19.5712,18.9786,19.0903,628600.0],["2022-09-27",19.3135,19.7515,18.9786,19.116,655500.0],["2022-09-28",19.2792,19.8717,19.1676,19.6914,649700.0],["2022-09-29",19.4166,19.4338,18.5492,18.7811,584700.0],["2022-09-30",18.6781,18.9271,18.3088,18.3345,739800.0],["2022-10-03",18.6952,19.7601,18.326,19.6141,866200.0],["2022-10-04",20.0091,20.3355,19.8975,20.1723,574700.0],["2022-10-05",19.803,20.4471,19.7601,20.3441,470800.0],["2022-10-06",20.241,20.5416,20.1981,20.4471,399400.0],["2022-10-07",20.3956,20.3956,19.9061,20.095,589100.0],["2022-10-10",20.2152,20.3269,19.8288,20.0177,572700.0],["2022-10-11",19.8374,20.0607,19.4338,19.6656,761200.0],["2022-10-12",19.6141,19.7086,19.2964,19.3307,404700.0],["2022-10-13",18.9316,20.0161,18.654,19.7819,728300.0],["2022-10-14",19.86,19.9988,19.1225,19.1312,359000.0],["2022-10-17",19.5303,20.1029,19.5303,20.0942,572700.0],["2022-10-18",20.5974,20.9532,20.1376,20.5974,490600.0],["2022-10-19",20.4239,20.6495,20.1203,20.3025,528700.0],["2022-10-20",20.3458,20.4152,19.5476,19.6778,410700.0],["2022-10-21",19.7385,20.3632,19.6864,20.2417,408000.0],["2022-10-24",20.3198,20.4933,20.0682,20.3285,557400.0],["2022-10-25",20.4673,21.6039,20.0075,21.3263,593900.0],["2022-10-26",21.5345,22.0551,21.2829,21.8382,696300.0],["2022-10-27",22.324,23.5647,22.272,23.3565,724100.0],["2022-10-28",23.504,24.415,23.4259,24.415,653300.0],["2022-10-31",24.1634,25.0397,24.0853,24.7534,622500.0],["2022-11-01",24.979,25.2479,24.7274,25.031,695500.0],["2022-11-02",24.8141,25.3087,23.8858,23.9638,614800.0],["2022-11-03",23.6688,24.9443,23.4519,24.684,495300.0],["2022-11-04",25.0744,25.8292,24.9963,25.7945,395300.0],["2022-11-07",25.1785,25.6817,25.1525,25.5082,443700.0],["2022-11-08",25.6036,25.9767,25.0657,25.352,394100.0],["2022-11-09",24.9443,25.1959,24.2849,24.3976,360500.0],["2022-11-10",25.3954,25.8292,25.0484,25.7425,472800.0],["2022-11-11",25.7945,26.2804,25.6731,25.916,663600.0],["2022-11-14",25.7772,26.7402,25.6557,26.2023,479100.0],["2022-11-15",26.4366,26.6795,25.5082,25.942,1035000.0],["2022-11-16",25.8292,25.89,25.4822,25.8379,423400.0],["2022-11-17",25.5256,25.9681,25.4301,25.9073,335700.0],["2022-11-18",26.3672,26.3672,25.4995,25.6817,260700.0],["2022-11-21",25.5082,26.2978,25.4128,26.1676,253800.0],["2022-11-22",26.2717,26.558,26.0895,26.5407,325400.0],["2022-11-23",26.5147,26.6275,26.2283,26.4539,242300.0],["2022-11-25",26.532,26.8617,26.4626,26.48,150700.0],["2022-11-28",26.2197,26.4626,25.8553,25.9941,226200.0],["2022-11-29",26.0635,26.1503,25.7772,26.0288,296000.0],["2022-11-30",25.9333,26.6188,25.6123,26.5754,397100.0],["2022-12-01",26.8964,27.3563,26.8097,27.1307,401000.0],["2022-12-02",26.7316,27.4864,26.6622,27.3996,307300.0],["2022-12-05",27.0786,27.0786,26.3325,26.4452,302700.0],["2022-12-06",26.2977,26.3585,25.5342,25.6557,394300.0],["2022-12-07",25.5603,25.8292,25.4735,25.4909,344100.0],["2022-12-08",25.6991,25.9854,25.4301,25.4909,338700.0],["2022-12-09",25.7338,26.3238,25.6817,25.7598,642600.0],["2022-12-12",25.89,26.4019,25.6297,26.3758,644000.0],["2022-12-13",27.1394,27.2001,26.3238,26.6708,602200.0],["2022-12-14",26.6969,27.0266,26.211,26.2717,364400.0],["2022-12-15",25.8553,25.8553,25.0744,25.2826,441500.0],["2022-12-16",24.7621,25.0484,24.6146,24.9963,1307200.0],["2022-12-19",25.1178,26.0461,25.0137,25.8639,650600.0],["2022-12-20",25.8726,26.5233,25.8726,25.9681,429000.0],["2022-12-21",26.2804,26.801,26.1676,26.5147,373000.0],["2022-12-22",26.1329,26.2023,25.1698,25.8119,274900.0],["2022-12-23",25.7338,26.1242,25.595,25.9681,215600.0],["2022-12-27",25.9594,26.1156,25.7425,25.9073,171700.0],["2022-12-28",26.0201,26.1329,25.2132,25.2393,199100.0],["2022-12-29",25.4214,25.9941,25.3,25.89,272700.0],["2022-12-30",25.7859,25.7859,25.3434,25.6557,286700.0],["2023-01-03",25.7945,26.0028,25.3173,25.8292,321000.0],["2023-01-04",25.9247,26.3238,25.8813,25.9681,470500.0],["2023-01-05",25.9507,25.9594,25.5516,25.595,277000.0],["2023-01-06",25.7685,25.7685,23.2611,23.3044,971400.0],["2023-01-09",23.478,24.0593,22.9661,23.1049,508000.0],["2023-01-10",23.1656,23.7296,23.0702,23.7209,394800.0],["2023-01-11",23.9031,24.0853,23.6341,24.068,393500.0],["2023-01-12",24.2782,24.5672,24.0504,24.5672,393700.0],["2023-01-13",24.4095,24.7248,24.1643,24.6197,283300.0],["2023-01-17",24.5146,24.7336,24.357,24.3833,258000.0],["2023-01-18",24.5234,24.9788,24.2344,24.2606,236300.0],["2023-01-19",24.1643,24.1643,23.6651,23.849,281000.0],["2023-01-20",24.1731,24.1731,23.7789,23.9891,348200.0],["2023-01-23",24.0767,24.2431,23.8665,23.9541,372800.0],["2023-01-24",23.7614,24.4358,23.63,24.1818,270900.0],["2023-01-25",24.0154,24.611,23.9979,24.4884,277700.0],["2023-01-26",24.681,24.9175,24.1906,24.7423,239700.0],["2023-01-27",24.7423,24.9,24.5672,24.7949,267200.0],["2023-01-30",24.6372,24.7686,24.2782,24.3395,249400.0],["2023-01-31",24.5584,25.2065,24.3044,25.1978,434600.0],["2023-02-01",25.0577,25.3729,24.8737,24.8912,663100.0],["2023-02-02",25.0226,25.1277,24.2081,25.0489,622400.0],["2023-02-03",24.9788,25.2241,24.8299,25.1715,476300.0],["2023-02-06",25.0401,25.1627,24.2782,24.6372,443100.0],["2023-02-07",24.4533,25.0139,24.2519,24.8562,563100.0],["2023-02-08",24.611,24.8212,24.1468,24.2168,410600.0],["2023-02-09",24.357,24.357,23.5687,23.7527,479700.0],["2023-02-10",23.7176,23.9716,23.4636,23.9541,334700.0],["2023-02-13",24.0066,24.3833,23.9016,24.3482,240900.0],["2023-02-14",24.1993,24.4446,23.7089,23.9804,264300.0],["2023-02-15",23.7176,24.1818,23.5337,24.0592,295100.0],["2023-02-16",23.7001,24.6898,23.6651,24.3044,403400.0],["2023-02-17",24.6372,25.0139,24.3482,24.8562,588500.0],["2023-02-21",23.9891,24.1731,21.4404,22.8418,1433900.0],["2023-02-22",22.7016,22.9206,22.1236,22.4652,784500.0],["2023-02-23",22.6053,23.3147,22.6053,23.306,499600.0],["2023-02-24",23.1396,23.5687,22.8681,23.4899,504300.0],["2023-02-27",23.8402,24.068,23.7702,23.9716,388000.0],["2023-02-28",24.0154,24.7161,23.9191,24.4446,680600.0],["2023-03-01",24.3657,24.6986,24.2957,24.4533,449800.0],["2023-03-02",24.1731,24.4008,23.8052,24.392,378300.0],["2023-03-03",24.6898,24.865,23.6476,24.5759,989300.0],["2023-03-06",24.4533,24.6372,23.6563,23.8227,497500.0],["2023-03-07",23.5687,23.6563,22.6666,22.6666,534100.0],["2023-03-08",22.7017,23.2184,22.579,23.0257,432200.0],["2023-03-09",23.1221,23.2797,22.579,22.6053,310800.0],["2023-03-10",22.4389,22.4564,21.7295,21.9046,593900.0],["2023-03-13",21.5631,21.5631,20.3281,20.3369,834500.0],["2023-03-14",21.0288,21.0376,20.1442,20.4157,1504600.0],["2023-03-15",19.7151,20.0216,19.2596,19.8026,1249200.0],["2023-03-16",19.4523,20.3982,19.1545,20.153,623200.0],["2023-03-17",19.8815,19.9428,19.2684,19.3209,1504600.0],["2023-03-20",19.6012,20.4245,19.5224,20.1705,680800.0],["2023-03-21",20.696,20.985,20.477,20.8712,747900.0],["2023-03-22",21.3529,21.6244,20.6259,20.6434,774800.0],["2023-03-23",20.7661,20.9763,19.8552,20.0304,680700.0],["2023-03-24",19.6975,20.3632,19.4961,20.3457,466900.0],["2023-03-27",20.6785,20.9325,20.5471,20.6259,385200.0],["2023-03-28",20.5909,20.9587,20.5909,20.7923,323800.0],["2023-03-29",21.1514,21.2127,20.7223,20.95,316100.0],["2023-03-30",21.2916,21.458,20.8011,20.9325,269700.0],["2023-03-31",21.1339,21.3441,21.0113,21.3353,377900.0],["2023-04-03",21.493,21.6857,21.1251,21.3616,294100.0],["2023-04-04",21.4229,21.4229,20.5996,20.8274,302200.0],["2023-04-05",20.6522,20.9149,20.3982,20.5996,328500.0],["2023-04-06",20.7398,20.7573,20.3544,20.4595,247300.0],["2023-04-10",20.8274,21.3704,20.6522,21.1339,478300.0],["2023-04-11",21.239,21.6857,21.239,21.4142,387100.0],["2023-04-12",21.712,21.712,21.3879,21.493,260200.0],["2023-04-13",21.5461,21.5992,21.254,21.3071,414700.0],["2023-04-14",21.3071,21.5373,20.9619,20.9884,430500.0],["2023-04-17",21.0769,21.493,21.0769,21.4133,373500.0],["2023-04-18",21.5019,21.5992,20.9973,21.0947,345200.0],["2023-04-19",20.9619,21.2451,20.8822,21.2186,232100.0],["2023-04-20",21.0504,21.254,20.9796,21.192,298600.0],["2023-04-21",21.3337,21.3337,20.9265,21.192,289800.0],["2023-04-24",21.2186,21.5107,21.1743,21.2717,258100.0],["2023-04-25",20.9973,21.2009,20.8733,21.0681,296000.0],["2023-04-26",20.8734,21.0504,20.413,20.5458,306600.0],["2023-04-27",20.5281,21.0858,20.4484,21.0327,298900.0],["2023-04-28",21.0061,21.493,21.0061,21.2009,366800.0],["2023-05-01",21.2983,21.7763,21.0504,21.0947,372800.0],["2023-05-02",19.9527,20.4927,17.7662,19.1826,972600.0],["2023-05-03",19.1914,19.457,18.7046,19.2623,775300.0],["2023-05-04",19.0764,19.1737,18.0584,18.3239,539200.0],["2023-05-05",18.6515,19.156,18.6515,19.0587,343000.0],["2023-05-08",19.2711,19.2711,18.6072,18.8728,305100.0],["2023-05-09",18.6869,18.7754,18.5098,18.6603,313600.0],["2023-05-10",18.979,18.979,18.2,18.5364,347000.0],["2023-05-11",18.3682,18.5629,18.2266,18.5275,254400.0],["2023-05-12",18.6515,18.6869,18.1026,18.3505,296700.0],["2023-05-15",18.4656,18.6161,18.3062,18.439,343400.0],["2023-05-16",18.2531,18.3682,18.0761,18.2443,334400.0],["2023-05-17",18.5452,18.9259,18.4744,18.8108,437200.0],["2023-05-18",18.7488,18.9347,18.4567,18.917,380400.0],["2023-05-19",19.28,19.28,18.7134,18.9436,299900.0],["2023-05-22",18.9347,19.0941,18.5895,18.9878,383300.0],["2023-05-23",18.8905,19.3065,18.8905,19.0852,347300.0],["2023-05-24",19.0498,19.0498,18.5098,18.5895,249500.0],["2023-05-25",18.3859,18.7577,18.2177,18.74,301000.0],["2023-05-26",18.7134,19.0764,18.6338,19.041,225100.0],["2023-05-30",19.0764,19.1472,18.8639,19.0498,276700.0],["2023-05-31",18.8816,18.979,18.5187,18.7223,390400.0],["2023-06-01",18.8639,19.0941,18.6426,18.9967,367300.0],["2023-06-02",19.4393,20.2625,19.2888,20.1652,355700.0],["2023-06-05",20.0678,20.0767,19.0144,19.4127,368300.0],["2023-06-06",19.2446,19.9173,19.2446,19.7403,1005500.0],["2023-06-07",19.935,20.9265,19.3596,20.8645,707000.0],["2023-06-08",20.7848,20.7937,20.2891,20.4396,429600.0],["2023-06-09",20.4396,20.4396,20.0767,20.3245,334500.0],["2023-06-12",20.2271,20.5458,19.8465,20.4042,427800.0],["2023-06-13",20.5812,21.0415,20.5193,20.8025,383100.0],["2023-06-14",20.9265,21.077,20.6432,20.7848,381500.0],["2023-06-15",20.7583,21.1566,20.6786,21.1566,434200.0],["2023-06-16",21.316,21.316,20.8202,21.1478,1532200.0],["2023-06-20",20.9442,21.1035,20.6786,20.9088,368700.0],["2023-06-21",20.7937,21.2186,20.6875,21.1832,344600.0],["2023-06-22",21.2009,21.2009,20.7052,20.8999,388300.0],["2023-06-23",20.6078,20.9707,20.3245,20.7937,1377700.0],["2023-06-26",20.8114,21.1301,20.776,20.9973,294600.0],["2023-06-27",20.8999,21.3779,20.8025,21.2451,334600.0],["2023-06-28",21.2717,21.3602,21.015,21.3337,278500.0],["2023-06-29",21.8294,22.7411,21.8294,22.6349,512300.0],["2023-06-30",22.8208,23.0421,22.6084,22.7589,386400.0],["2023-07-03",22.6438,22.9802,22.6172,22.8385,295300.0],["2023-07-05",22.6349,22.7057,22.4579,22.511,456700.0],["2023-07-06",22.272,22.4136,21.8117,22.1923,353300.0],["2023-07-07",22.2366,22.8385,22.2366,22.5641,272400.0],["2023-07-10",22.4313,22.8474,22.4313,22.7412,389900.0],["2023-07-11",22.8651,23.0333,22.6615,22.8562,297800.0],["2023-07-12",23.1483,23.1838,22.7234,22.7677,330800.0],["2023-07-13",22.8482,23.1344,22.6246,23.0092,218100.0],["2023-07-14",22.9466,22.9466,22.4726,22.9108,215200.0],["2023-07-17",22.875,23.1254,22.7767,22.8035,350900.0],["2023-07-18",22.7498,23.1075,22.5889,22.9108,319000.0],["2023-07-19",23.036,23.2059,22.8393,23.1433,296300.0],["2023-07-20",23.2506,23.34,23.036,23.188,215100.0],["2023-07-21",23.2506,23.2506,22.7588,22.7945,266600.0],["2023-07-24",22.6783,23.0539,22.5889,22.9823,185000.0],["2023-07-25",22.9823,23.1254,22.8482,23.0181,222300.0],["2023-07-26",23.1254,23.4563,23.0896,23.1165,232700.0],["2023-07-27",23.2059,23.3221,22.9376,22.9734,333700.0],["2023-07-28",23.2327,23.3669,23.0449,23.0628,337700.0],["2023-07-31",23.2595,23.5278,23.2595,23.4473,430100.0],["2023-08-01",21.471,22.8929,21.3101,22.875,686900.0],["2023-08-02",22.9644,24.0465,22.9644,24.0286,502900.0],["2023-08-03",23.9571,23.9571,23.3132,23.3937,325600.0],["2023-08-04",23.4831,23.4831,22.9644,22.9913,291900.0],["2023-08-07",22.9734,23.5278,22.9734,23.4831,203700.0],["2023-08-08",23.0449,23.4116,22.8035,23.3847,245900.0],["2023-08-09",23.3669,23.5189,23.1344,23.2774,244300.0],["2023-08-10",23.2595,23.6977,23.2595,23.4742,280900.0],["2023-08-11",23.4295,23.5189,23.2327,23.4563,250200.0],["2023-08-14",23.3937,23.4116,22.9466,23.2595,256600.0],["2023-08-15",23.1344,23.1344,22.7409,22.7856,188000.0],["2023-08-16",22.7766,23.036,22.5441,22.5531,205700.0],["2023-08-17",22.5531,22.8571,22.5531,22.6515,195800.0],["2023-08-18",22.4815,22.7766,22.4279,22.5531,281300.0],["2023-08-21",22.4815,22.5084,22.1596,22.258,244600.0],["2023-08-22",22.3385,22.5441,22.0791,22.097,183700.0],["2023-08-23",22.258,22.5084,22.1149,22.4547,203400.0],["2023-08-24",22.3116,22.5889,22.2759,22.3116,254100.0],["2023-08-25",22.4726,22.571,22.0523,22.2312,155800.0],["2023-08-28",22.2848,22.6336,22.2669,22.2938,183500.0],["2023-08-29",22.3295,22.6336,22.1507,22.4994,239600.0],["2023-08-30",22.5441,22.6783,22.3116,22.3653,220800.0],["2023-08-31",22.41,22.5889,22.3116,22.4189,288600.0],["2023-09-01",22.6157,22.884,22.6157,22.8482,267900.0],["2023-09-05",22.5441,22.5441,21.5068,21.5605,448700.0],["2023-09-06",21.5962,21.8377,21.2654,21.3458,287400.0],["2023-09-07",21.5247,21.5247,20.6394,20.9077,341600.0],["2023-09-08",20.8451,21.1402,20.693,21.0776,215600.0],["2023-09-11",21.1849,21.4263,21.0418,21.2743,248000.0],["2023-09-12",21.2028,21.4263,21.1402,21.2743,198300.0],["2023-09-13",21.2743,21.2743,20.9792,21.0865,245900.0],["2023-09-14",21.3101,21.784,21.3101,21.7751,318400.0],["2023-09-15",21.6588,21.784,21.3548,21.48,1055100.0],["2023-09-18",21.6231,21.793,21.4532,21.48,245700.0],["2023-09-19",21.5605,22.1417,21.5605,21.9987,468200.0],["2023-09-20",22.1596,22.6246,22.1417,22.2312,412500.0],["2023-09-21",22.1328,22.8035,21.8556,22.6693,644200.0],["2023-09-22",22.7051,22.8661,22.3474,22.6157,400700.0],["2023-09-25",22.4368,23.1612,22.4368,22.6783,440700.0],["2023-09-26",22.5084,22.6604,21.9897,21.9897,368400.0],["2023-09-27",22.2133,22.3742,21.9808,22.1864,306700.0],["2023-09-28",22.097,22.5889,22.097,22.3653,417000.0],["2023-09-29",22.5263,22.5263,21.6767,21.7751,449800.0],["2023-10-02",21.6052,21.6052,21.0507,21.0865,476900.0],["2023-10-03",21.0239,21.1044,20.7378,20.8719,302300.0],["2023-10-04",20.0581,20.3264,18.7793,18.994,775000.0],["2023-10-05",19.0118,19.4679,18.8777,19.1281,654100.0],["2023-10-06",19.1907,19.4947,18.7793,19.3159,528400.0],["2023-10-09",19.1996,19.7094,19.0834,19.6468,472500.0],["2023-10-10",19.7809,20.1923,19.7451,19.8793,337600.0],["2023-10-11",19.8972,20.1923,19.8346,20.1923,353600.0],["2023-10-12",20.2465,20.2465,19.7671,19.9028,243800.0],["2023-10-13",20.0837,20.1561,19.758,19.8213,258600.0],["2023-10-16",21.0607,21.3231,20.3551,20.7532,485300.0],["2023-10-17",20.6084,21.106,20.6084,20.8617,494900.0],["2023-10-18",20.5451,20.5632,20.1018,20.147,357900.0],["2023-10-19",20.0385,20.2918,19.6404,19.6856,372500.0],["2023-10-20",19.7761,19.8756,19.4776,19.5228,429600.0],["2023-10-23",19.4595,19.6856,19.2152,19.2695,335900.0],["2023-10-24",19.4957,19.4957,19.0343,19.0343,291600.0],["2023-10-25",18.6362,18.7086,18.1296,18.202,735800.0],["2023-10-26",18.4462,18.6995,18.2653,18.6815,567000.0],["2023-10-27",18.6815,18.6815,18.2924,18.3558,422000.0],["2023-10-30",18.591,18.8624,18.4101,18.8172,400900.0],["2023-10-31",18.7629,18.9167,18.6091,18.8443,295700.0],["2023-11-01",18.6815,18.8895,18.4824,18.7267,416900.0],["2023-11-02",19.5771,20.7351,19.1609,20.5813,529500.0],["2023-11-03",21.0155,21.9564,20.9431,21.7121,619900.0],["2023-11-06",21.6307,21.6759,21.1783,21.6488,422800.0],["2023-11-07",21.5402,21.5402,21.2055,21.2869,292000.0],["2023-11-08",21.2779,21.3502,20.7351,20.8889,323600.0],["2023-11-09",21.1422,21.2236,20.7984,20.8798,249100.0],["2023-11-10",21.0788,21.2507,20.8074,21.1331,244900.0],["2023-11-13",21.0155,21.2869,20.9522,21.0969,231900.0],["2023-11-14",21.2598,21.9835,21.2598,21.9654,565400.0],["2023-11-15",22.0287,22.5173,22.0287,22.3544,329200.0],["2023-11-16",22.3092,22.3544,21.8116,22.1011,300800.0],["2023-11-17",22.4268,22.6711,22.2911,22.5444,511000.0],["2023-11-20",22.3997,22.5534,22.2549,22.4811,378700.0],["2023-11-21",22.3635,22.4449,22.1644,22.2278,193000.0],["2023-11-22",22.3997,22.3997,22.0649,22.2911,171800.0],["2023-11-24",22.3635,22.4901,22.2097,22.3816,89200.0],["2023-11-27",22.1916,22.472,22.0197,22.2911,330700.0],["2023-11-28",22.1554,22.264,21.893,21.9202,340100.0],["2023-11-29",22.2368,22.4177,22.1192,22.2549,288800.0],["2023-11-30",22.3273,22.6077,22.0649,22.5806,430800.0],["2023-12-01",22.5806,23.2048,22.5715,23.1777,397900.0],["2023-12-04",23.0691,23.7205,23.0691,23.6662,407500.0],["2023-12-05",23.5757,23.5757,22.9425,23.1053,397100.0],["2023-12-06",23.3767,23.6662,23.1324,23.1415,324800.0],["2023-12-07",23.2953,23.829,23.2591,23.829,386600.0],["2023-12-08",23.8381,24.2814,23.8381,24.0281,284400.0],["2023-12-11",24.0552,24.1366,23.829,24.0281,344400.0],["2023-12-12",23.9738,24.2271,23.7748,24.1004,329400.0],["2023-12-13",24.0733,24.978,23.7928,24.8513,638700.0],["2023-12-14",25.3308,26.0093,25.3127,25.8826,444900.0],["2023-12-15",25.9188,26.1088,25.4303,25.6293,972900.0],["2023-12-18",25.7469,25.7469,24.5347,24.598,654300.0],["2023-12-19",24.9146,25.0956,24.6071,24.7608,1059700.0],["2023-12-20",24.7337,24.8423,23.3767,23.3948,1240200.0],["2023-12-21",23.7567,23.9285,23.44,23.8471,537200.0],["2023-12-22",24.0462,24.2814,23.6752,23.8381,446400.0],["2023-12-26",23.9828,24.1819,23.8471,23.9828,522200.0],["2023-12-27",23.9647,24.0914,23.8019,23.9285,401700.0],["2023-12-28",23.7476,24.218,23.7024,24.218,365600.0],["2023-12-29",24.1999,24.3356,23.7838,24.0552,329000.0],["2024-01-02",23.9195,24.209,23.8109,24.0552,512500.0],["2024-01-03",23.7928,23.9466,23.3405,23.621,461900.0],["2024-01-04",23.6029,23.9466,23.4491,23.4762,581000.0],["2024-01-05",23.5757,24.2723,23.5305,23.7295,480200.0],["2024-01-08",23.5848,24.01,23.4219,23.9919,380200.0],["2024-01-09",23.6119,23.6119,23.0782,23.0872,497800.0],["2024-01-10",22.9153,23.051,22.7163,22.9515,525100.0],["2024-01-11",22.8417,22.8692,22.4209,22.8051,483300.0],["2024-01-12",23.0887,23.0887,22.5856,22.7228,231400.0],["2024-01-16",22.4026,22.549,22.238,22.3386,295700.0],["2024-01-17",21.8904,22.1282,21.7623,21.808,364800.0],["2024-01-18",21.8538,21.9361,21.4055,21.808,346100.0],["2024-01-19",21.8995,22.5947,21.6251,22.5856,480300.0],["2024-01-22",22.8326,23.5278,22.7503,23.3266,500300.0],["2024-01-23",23.6925,23.9486,23.3266,23.3906,454500.0],["2024-01-24",23.8388,23.8388,23.1253,23.2991,362100.0],["2024-01-25",23.6193,23.8937,23.3906,23.6559,355400.0],["2024-01-26",23.8297,23.9212,23.537,23.665,304700.0],["2024-01-29",23.665,23.7291,23.2717,23.7108,343900.0],["2024-01-30",23.4821,23.8114,23.4363,23.7931,424400.0],["2024-01-31",23.848,24.0218,22.9607,22.9972,799900.0],["2024-02-01",23.0704,23.2625,22.732,23.2351,422400.0],["2024-02-02",22.8783,23.5735,22.7045,23.3906,436100.0],["2024-02-05",23.0338,23.3357,22.8143,23.1528,325300.0],["2024-02-06",23.0979,23.7839,23.0979,23.665,410100.0],["2024-02-07",23.7748,23.7748,23.1985,23.354,435500.0],["2024-02-08",23.3357,23.8205,23.2625,23.7839,357900.0],["2024-02-09",23.8205,24.095,23.418,24.0767,319300.0],["2024-02-12",24.0675,24.7353,23.9577,24.4609,559400.0],["2024-02-13",23.7108,23.7656,23.2168,23.5644,605100.0],["2024-02-14",23.9212,24.3328,23.7291,24.2047,415100.0],["2024-02-15",24.3968,25.0097,24.3968,24.9823,485000.0],["2024-02-16",24.5981,24.8908,24.2505,24.2779,427400.0],["2024-02-20",23.8846,24.2322,23.8022,24.0675,522100.0],["2024-02-21",24.0858,24.3419,23.8663,24.2688,484600.0],["2024-02-22",23.7199,23.976,22.4392,23.2625,739600.0],["2024-02-23",23.0247,23.0247,21.6525,22.4941,676700.0],["2024-02-26",22.3295,22.4118,22.055,22.1831,629700.0],["2024-02-27",22.3661,22.5673,22.1465,22.485,429800.0],["2024-02-28",22.2197,22.7868,22.2197,22.3203,464100.0],["2024-02-29",22.6405,23.29,22.5856,23.2168,628600.0],["2024-03-01",23.1345,23.1345,22.7685,22.9058,347800.0],["2024-03-04",22.8875,23.0338,22.549,22.5673,505600.0],["2024-03-05",22.4484,23.2717,22.4026,22.9698,465000.0],["2024-03-06",23.1528,23.5644,22.9515,23.3266,481700.0],["2024-03-07",23.4638,23.6742,23.4272,23.6742,358600.0],["2024-03-08",23.7839,24.3602,23.7839,24.0126,521300.0],["2024-03-11",24.0035,24.2688,23.3814,23.8114,508000.0],["2024-03-12",23.8114,23.9303,23.4363,23.601,379400.0],["2024-03-13",23.5461,24.0309,23.5461,23.7839,502500.0],["2024-03-14",23.5461,23.665,23.0247,23.2991,556500.0],["2024-03-15",23.107,23.9669,23.107,23.7656,1781200.0],["2024-03-18",23.6467,23.912,23.4912,23.6193,581400.0],["2024-03-19",23.5735,23.9486,23.5644,23.8297,559700.0],["2024-03-20",23.7291,24.2962,23.4638,24.1041,399500.0],["2024-03-21",24.159,25.0372,24.159,24.4517,480100.0],["2024-03-22",24.5066,24.5432,23.9669,24.1407,384700.0],["2024-03-25",24.2505,24.8542,24.2505,24.8176,426800.0],["2024-03-26",24.9182,25.3207,24.7536,25.1012,399700.0],["2024-03-27",25.3573,25.6867,25.1195,25.6501,527900.0],["2024-03-28",25.7232,25.8147,25.3573,25.4763,640800.0],["2024-04-01",25.4854,25.6135,24.8451,24.8908,366000.0],["2024-04-02",24.7993,24.7993,24.2779,24.7353,569400.0],["2024-04-03",24.6072,25.3116,24.6072,25.2201,393500.0],["2024-04-04",25.4763,25.6135,24.8176,24.8817,371000.0],["2024-04-05",25.2659,25.7873,25.0829,25.5494,455100.0],["2024-04-08",25.6592,25.7964,25.4305,25.4763,450500.0],["2024-04-09",25.6135,25.7964,25.1469,25.5494,277300.0],["2024-04-10",24.9365,25.1378,24.5249,25.0097,384400.0],["2024-04-11",25.0829,25.3482,24.8725,25.339,340400.0],["2024-04-12",25.1819,25.3206,24.7014,24.8215,376300.0],["2024-04-15",25.0341,25.2097,24.4889,24.5536,304400.0],["2024-04-16",24.341,24.3502,24.0083,24.1469,379900.0],["2024-04-17",24.341,24.341,23.9252,23.9252,354200.0],["2024-04-18",24.1007,24.4981,23.9714,24.2578,533100.0],["2024-04-19",24.2301,24.7199,24.2301,24.5258,448500.0],["2024-04-22",24.5813,24.7569,24.3133,24.4242,493500.0],["2024-04-23",24.3872,24.7291,24.2948,24.7291,1977800.0],["2024-04-24",24.572,25.1357,24.3872,25.1173,621700.0],["2024-04-25",24.9417,25.1819,24.5351,25.0526,997300.0],["2024-04-26",25.2282,25.5239,25.0341,25.0803,442500.0],["2024-04-29",25.1542,25.3113,24.914,25.0064,362300.0],["2024-04-30",24.8585,24.8585,23.9898,24.0453,852600.0],["2024-05-01",25.1265,27.5661,24.8031,27.3074,1400900.0],["2024-05-02",27.6216,28.1483,27.2704,27.7694,1107200.0],["2024-05-03",28.0929,28.3239,27.5199,28.1299,629000.0],["2024-05-06",28.481,28.6474,28.0282,28.1945,415100.0],["2024-05-07",28.3424,28.4903,28.2315,28.25,371000.0],["2024-05-08",27.9543,28.4903,27.6863,28.3424,582600.0],["2024-05-09",28.4995,28.712,28.2592,28.7028,382800.0],["2024-05-10",28.8322,28.8969,28.3701,28.8691,304900.0],["2024-05-13",29.054,29.1926,28.6289,28.6381,438500.0],["2024-05-14",29.0078,29.1279,28.4903,28.5549,494200.0],["2024-05-15",28.8414,28.9061,28.3701,28.4071,389300.0],["2024-05-16",28.3147,28.749,28.1576,28.7213,398500.0],["2024-05-17",28.7213,28.8507,28.5827,28.6843,232700.0],["2024-05-20",28.6104,28.9615,28.4163,28.4163,362200.0],["2024-05-21",28.3332,28.6473,28.1853,28.5919,598500.0],["2024-05-22",28.4903,28.4903,27.7602,27.9173,315300.0],["2024-05-23",27.9543,28.0005,27.1965,27.4645,345600.0],["2024-05-24",27.7325,28.1391,27.4553,28.1114,344700.0],["2024-05-28",28.2685,28.7767,28.1576,28.4256,470200.0],["2024-05-29",28.0836,28.3239,27.9265,28.1853,311900.0],["2024-05-30",28.481,28.749,28.4533,28.7398,513300.0],["2024-05-31",28.7675,29.1002,28.6011,29.0632,1093000.0],["2024-06-03",29.4328,29.5715,28.6658,28.8691,1394100.0],["2024-06-04",28.6658,28.8969,28.1021,28.1206,408100.0],["2024-06-05",28.25,28.4718,27.982,28.0559,327800.0],["2024-06-06",27.945,28.1021,27.2704,27.3813,273900.0],["2024-06-07",27.0209,27.1965,26.6236,27.0671,339600.0],["2024-06-10",26.7345,26.9655,26.4295,26.947,344200.0],["2024-06-11",26.6328,26.6882,26.2816,26.6051,345600.0],["2024-06-12",27.3166,27.3813,26.7899,26.984,419100.0],["2024-06-13",26.8638,26.8731,26.448,26.679,379000.0],["2024-06-14",26.2262,26.2632,25.4315,25.9674,506000.0],["2024-06-17",25.9582,27.3536,25.7919,27.3536,833700.0],["2024-06-18",27.409,28.3886,27.3998,28.287,648600.0],["2024-06-20",28.3239,28.9153,28.1298,28.8414,713000.0],["2024-06-21",28.7582,28.8229,28.1945,28.3332,1530900.0],["2024-06-24",28.3609,29.0355,28.2962,28.5919,429900.0],["2024-06-25",28.3886,28.4071,27.7879,27.8711,427200.0],["2024-06-26",27.7602,27.8526,27.3998,27.4275,643200.0],["2024-06-27",27.5754,27.7048,27.2057,27.4183,509000.0],["2024-06-28",27.6955,27.8526,27.1411,27.6493,3331000.0],["2024-07-01",27.6308,27.7232,26.9655,27.0117,402900.0],["2024-07-02",27.0117,27.3998,26.91,27.0764,1329500.0],["2024-07-03",27.1595,27.4645,27.0671,27.1873,300700.0],["2024-07-05",27.0948,27.446,26.7622,27.2889,345200.0],["2024-07-08",27.178,27.3998,26.3371,26.5958,877100.0],["2024-07-09",26.5681,26.91,26.1985,26.5127,701300.0],["2024-07-10",26.642,26.716,26.1707,26.4849,684500.0],["2024-07-11",27.1411,27.5569,26.716,27.3721,1019700.0],["2024-07-12",27.6678,27.6678,27.252,27.2704,610900.0],["2024-07-15",27.513,28.3153,27.429,28.0355,743400.0],["2024-07-16",28.278,29.3229,28.1941,29.2763,597100.0],["2024-07-17",29.0244,29.7148,28.9591,29.1643,436100.0],["2024-07-18",28.9311,29.7521,28.8845,29.155,496600.0],["2024-07-19",29.1177,29.3603,28.7352,28.8005,364100.0],["2024-07-22",28.9031,29.5748,28.5019,29.4722,403000.0],["2024-07-23",29.267,30.5358,29.183,30.4425,857400.0],["2024-07-24",30.4145,31.4408,29.9294,30.0973,895700.0],["2024-07-25",30.2839,31.4221,30.2093,31.0489,715400.0],["2024-07-26",31.646,31.9446,30.8996,31.0862,491000.0],["2024-07-29",31.1142,31.1142,30.3212,30.5451,413500.0],["2024-07-30",30.769,31.2075,30.5171,30.6384,361000.0],["2024-07-31",30.8063,31.4221,30.3585,30.8437,538100.0],["2024-08-01",32.6536,34.5569,32.4297,34.0531,1675400.0],["2024-08-02",32.3271,32.439,30.4052,31.6927,1089500.0],["2024-08-05",29.9853,31.8233,29.5935,31.2262,988000.0],["2024-08-06",31.1889,32.0938,30.965,31.3195,679600.0],["2024-08-07",31.6833,31.6833,30.4985,30.5451,665100.0],["2024-08-08",30.9929,31.3661,30.3212,30.6384,1119700.0],["2024-08-09",30.6291,30.9183,30.1999,30.7037,558300.0],["2024-08-12",30.6571,30.7037,29.6122,29.7055,454600.0],["2024-08-13",29.7987,30.0973,29.4162,29.948,446400.0],["2024-08-14",30.088,30.088,29.5842,29.92,293500.0],["2024-08-15",30.5638,30.6477,29.9853,30.0413,615100.0],["2024-08-16",29.9667,30.3025,29.8174,30.1719,453400.0],["2024-08-19",30.1813,30.5078,30.004,30.4891,361800.0],["2024-08-20",30.3305,30.4332,29.6868,29.8174,237800.0],["2024-08-21",29.9574,30.1066,29.7148,30.0133,327900.0],["2024-08-22",30.1346,30.1346,29.7148,29.7987,369000.0],["2024-08-23",30.0413,30.5544,29.7334,30.3119,615000.0],["2024-08-26",30.6664,30.713,30.1999,30.2746,363400.0],["2024-08-27",30.1906,30.3305,29.9853,30.116,412300.0],["2024-08-28",30.0133,30.6291,30.0133,30.4985,635500.0],["2024-08-29",30.6011,30.9743,30.3492,30.6664,606100.0],["2024-08-30",30.5358,30.8063,30.2559,30.797,407500.0],["2024-09-03",30.5078,30.7037,29.6868,29.9853,600100.0],["2024-09-04",29.8174,30.1066,29.6588,29.9387,394700.0],["2024-09-05",30.0133,30.2932,29.4722,30.2466,438900.0],["2024-09-06",30.1999,30.4238,28.7165,28.9684,548800.0],["2024-09-09",28.7352,28.8471,28.39,28.5019,523300.0],["2024-09-10",28.5393,28.5859,28.1008,28.5579,399500.0],["2024-09-11",28.3247,28.6419,27.6716,28.4646,430200.0],["2024-09-12",28.6885,28.9404,28.418,28.7072,560000.0],["2024-09-13",29.0617,29.8547,28.8844,29.7614,725700.0],["2024-09-16",29.9667,30.3958,29.8361,30.3399,372700.0],["2024-09-17",30.6291,31.1982,30.4798,30.909,482100.0],["2024-09-18",30.9276,31.6927,30.3865,30.9743,562700.0],["2024-09-19",31.6833,31.8513,30.937,31.8419,556300.0],["2024-09-20",31.758,32.3271,31.4594,31.9072,1593800.0],["2024-09-23",32.0285,32.1871,31.6553,31.7206,362800.0],["2024-09-24",31.9072,31.9912,31.5341,31.8979,305100.0],["2024-09-25",31.9539,32.1405,31.6367,31.7673,412900.0],["2024-09-26",32.0938,32.4017,31.6647,31.6647,388800.0],["2024-09-27",31.9912,32.411,31.8046,32.0658,455200.0],["2024-09-30",32.0285,32.6256,31.73,32.5043,526100.0],["2024-10-01",32.3271,32.411,31.4687,31.7113,448200.0],["2024-10-02",31.5714,31.8326,31.3195,31.5527,344400.0],["2024-10-03",31.2915,31.3195,30.6851,31.0956,296700.0],["2024-10-04",31.6087,31.7206,31.2915,31.7113,260700.0],["2024-10-07",31.5154,32.1312,31.5061,31.8699,417300.0],["2024-10-08",31.8979,31.9632,31.4781,31.9352,585300.0],["2024-10-09",31.7953,32.9055,31.7953,32.7562,678200.0],["2024-10-10",32.6256,33.26,32.4204,33.0828,482900.0],["2024-10-11",33.1854,34.2396,33.1854,33.5679,607000.0],["2024-10-14",33.3906,34.2303,32.8868,34.1743,390900.0],["2024-10-15",34.0521,34.2683,33.1026,33.1026,1021400.0],["2024-10-16",33.4974,34.1273,33.4692,33.6291,522100.0],["2024-10-17",33.5914,33.5914,32.8863,33.0932,375600.0],["2024-10-18",33.3846,33.5632,33.1684,33.2248,326900.0],["2024-10-21",32.6325,33.2342,32.1436,32.1436,611400.0],["2024-10-22",32.3316,32.7265,31.9368,32.6983,381400.0],["2024-10-23",32.6043,32.8393,32.4915,32.6795,362100.0],["2024-10-24",32.9333,33.6479,32.9145,33.6196,534400.0],["2024-10-25",33.8265,33.9393,33.3094,33.3188,390400.0],["2024-10-28",33.582,34.2213,33.5538,33.9863,450700.0],["2024-10-29",33.7889,33.8359,33.394,33.5068,315800.0],["2024-10-30",33.394,33.9487,33.394,33.5914,468900.0],["2024-10-31",32.4727,33.6572,32.2188,32.2282,435600.0],["2024-11-01",32.3975,32.4445,30.5266,30.63,704800.0],["2024-11-04",30.3667,31.3351,30.3291,31.0342,370700.0],["2024-11-05",30.912,31.918,30.912,31.777,352400.0],["2024-11-06",33.8359,35.2931,33.6008,34.7854,993700.0],["2024-11-07",34.7008,35.1145,34.2119,34.6538,703800.0],["2024-11-08",34.6632,35.2837,34.6068,34.9171,662400.0],["2024-11-11",35.4435,36.064,35.2743,35.9136,610100.0],["2024-11-12",35.8854,36.3743,35.7256,35.9888,1733900.0],["2024-11-13",36.1957,36.2051,35.4153,35.6034,470300.0],["2024-11-14",35.9042,36.0828,34.6726,35.1333,387900.0],["2024-11-15",35.5375,35.6034,34.6444,34.9923,376000.0],["2024-11-18",34.9076,35.3495,34.8794,35.1991,399500.0],["2024-11-19",34.87,35.7256,34.87,35.7068,304200.0],["2024-11-20",35.688,35.876,34.4282,34.8324,537400.0],["2024-11-21",34.9265,35.4717,34.7478,34.9453,456400.0],["2024-11-22",35.1333,35.6786,35.0111,35.3025,645900.0],["2024-11-25",35.6034,36.2333,35.594,35.6034,552100.0],["2024-11-26",35.2179,35.6034,34.917,35.4247,462800.0],["2024-11-27",35.5563,35.7914,35.1897,35.2085,336400.0],["2024-11-29",35.594,35.8196,35.3495,35.4435,248000.0],["2024-12-02",35.4341,35.8196,34.8512,35.4153,405400.0],["2024-12-03",35.5187,35.5281,34.9547,35.1145,351000.0],["2024-12-04",34.8888,35.4717,34.823,35.2931,332400.0],["2024-12-05",35.2649,35.5658,35.0581,35.1145,312100.0],["2024-12-06",35.6222,35.8196,35.1521,35.7068,435000.0],["2024-12-09",35.97,36.158,35.0487,35.1239,504000.0],["2024-12-10",35.1427,36.4871,34.5128,36.0734,500300.0],["2024-12-11",36.5623,36.6657,35.6128,35.641,442900.0],["2024-12-12",35.6222,35.6974,35.1239,35.1427,313500.0],["2024-12-13",35.0487,35.4529,34.9923,35.0863,320000.0],["2024-12-16",35.1427,35.5563,34.8888,35.5187,420300.0],["2024-12-17",35.2555,35.4059,33.8829,34.4846,603400.0],["2024-12-18",34.6444,34.9547,32.4351,32.8769,633600.0],["2024-12-19",33.2624,33.9299,33.206,33.2624,588800.0],["2024-12-20",33.0462,34.4,33.0462,33.6196,1927000.0],["2024-12-23",33.4692,33.535,32.8111,33.065,560500.0],["2024-12-24",33.0932,33.7043,32.8957,33.6855,127900.0],["2024-12-26",33.5538,33.8641,33.2342,33.7607,227100.0],["2024-12-27",33.488,33.8923,33.0274,33.3564,217200.0],["2024-12-30",33.253,33.4034,32.7923,33.159,1022700.0],["2024-12-31",33.441,33.6479,32.9427,32.9992,375900.0],["2025-01-02",33.253,33.535,32.6889,32.9804,333400.0],["2025-01-03",33.112,33.8829,32.8205,33.7889,347600.0],["2025-01-06",33.8923,34.5222,33.6949,34.0427,558400.0],["2025-01-07",34.1179,34.306,32.9898,33.1872,459500.0],["2025-01-08",32.9051,32.9803,31.871,32.7359,793100.0],["2025-01-10",32.0778,33.1778,32.0308,32.8581,538900.0],["2025-01-13",32.8017,34.0709,32.8017,34.0427,468400.0],["2025-01-14",34.4564,35.4059,34.4564,35.2179,447600.0],["2025-01-15",36.014,36.1277,35.5591,35.6918,626200.0],["2025-01-16",35.5401,35.9477,35.2937,35.6159,355600.0],["2025-01-17",36.014,36.3362,35.7865,36.1846,482800.0],["2025-01-21",36.5732,37.1418,36.3173,36.4973,493300.0],["2025-01-22",36.3268,36.867,36.2035,36.3741,423500.0],["2025-01-23",36.6111,37.7484,36.1182,37.284,472800.0],["2025-01-24",37.0944,37.5304,36.9712,37.3882,374300.0],["2025-01-27",37.1513,37.1702,36.1277,36.412,636100.0],["2025-01-28",36.3173,36.6205,35.6159,35.7865,415100.0],["2025-01-29",35.8055,36.5826,35.6918,35.7392,385500.0],["2025-01-30",36.0614,36.7722,35.995,36.2983,291200.0],["2025-01-31",36.2225,36.3362,35.5401,35.8529,753700.0],["2025-02-03",35.0094,35.3032,33.9858,34.6019,653600.0],["2025-02-04",34.6303,35.4264,34.6208,35.2558,370100.0],["2025-02-05",35.4264,35.7202,35.3127,35.6823,407900.0],["2025-02-06",35.9192,36.1467,35.5212,35.7392,354400.0],["2025-02-07",35.7107,36.0424,35.1516,35.1989,379800.0],["2025-02-10",35.398,35.398,34.9241,35.1136,243400.0],["2025-02-11",34.943,35.6538,34.943,35.2748,305300.0],["2025-02-12",34.5734,34.6019,33.4267,33.6257,509300.0],["2025-02-13",33.8626,34.1564,33.3224,33.3319,431300.0],["2025-02-14",33.6352,33.6352,32.3368,32.5927,737300.0],["2025-02-18",32.659,33.0665,32.4789,32.7633,803400.0],["2025-02-19",32.4126,32.7159,31.9577,32.4221,800400.0],["2025-02-20",31.7776,31.7776,28.906,29.721,1228300.0],["2025-02-21",29.9674,30.1286,28.3563,28.6406,933200.0],["2025-02-24",28.887,29.6168,28.6975,28.7259,1014200.0],["2025-02-25",29.1239,29.4936,28.8207,29.1713,706200.0],["2025-02-26",29.5125,29.9769,29.3135,29.5315,538000.0],["2025-02-27",29.4177,29.7115,28.8681,29.3704,582100.0],["2025-02-28",29.3135,29.4936,29.0007,29.4651,630000.0],["2025-03-03",29.7115,29.7684,28.2426,28.5174,792900.0],["2025-03-04",28.1573,28.4321,27.6929,27.9014,659600.0],["2025-03-05",27.9772,28.4226,27.7876,28.2805,679400.0],["2025-03-06",27.9393,28.7164,27.7213,28.2236,563900.0],["2025-03-07",28.1857,28.4795,27.5602,28.271,474000.0],["2025-03-10",27.7782,28.1288,27.5412,27.7403,725800.0],["2025-03-11",27.8635,28.2994,27.7497,27.854,533400.0],["2025-03-12",28.0625,28.0625,27.3422,27.4938,598200.0],["2025-03-13",27.5981,27.7308,27.1716,27.3896,381500.0],["2025-03-14",27.3896,27.8256,27.1527,27.6644,748000.0],["2025-03-17",27.835,28.252,27.6455,27.9393,488100.0],["2025-03-18",27.854,28.0056,27.4938,27.6265,580400.0],["2025-03-19",27.6644,28.1762,27.6076,27.9488,664500.0],["2025-03-20",27.655,28.252,27.655,28.0814,399100.0],["2025-03-21",27.7592,27.9488,27.5507,27.8445,1258800.0],["2025-03-24",28.3089,28.3468,27.9203,28.0909,360200.0],["2025-03-25",28.0341,28.1573,27.6929,28.0435,440100.0],["2025-03-26",28.0435,28.1383,27.6455,27.835,312000.0],["2025-03-27",27.835,27.9014,27.418,27.4844,381500.0],["2025-03-28",27.4749,27.6076,26.5366,26.9631,687300.0],["2025-03-31",26.5461,26.7641,26.2239,26.5935,870800.0],["2025-04-01",26.4324,26.7451,26.1101,26.6598,614900.0],["2025-04-02",26.3566,27.3706,26.3376,27.3517,959000.0],["2025-04-03",25.9869,26.4039,24.9918,25.2572,722000.0],["2025-04-04",24.1199,24.3568,23.0679,23.7787,1057100.0],["2025-04-07",23.011,24.4895,22.2718,23.665,976100.0],["2025-04-08",24.3947,24.7454,22.6793,22.9447,944000.0],["2025-04-09",22.6888,25.6552,22.594,25.2477,800500.0],["2025-04-10",24.3474,24.7075,23.646,24.2526,663000.0],["2025-04-11",24.1578,24.281,23.4091,23.9209,438900.0],["2025-04-14",24.3947,24.8307,23.7219,24.2241,699500.0],["2025-04-15",24.2242,24.579,23.9556,24.2529,860200.0],["2025-04-16",23.9269,24.1762,23.5816,23.8597,688900.0],["2025-04-17",23.9077,24.5886,23.9077,24.3296,465800.0],["2025-04-21",23.9748,24.0899,23.6871,23.9748,514300.0],["2025-04-22",23.9652,24.1762,23.0734,23.6871,510600.0],["2025-04-23",24.4064,24.8475,23.5624,23.572,597800.0],["2025-04-24",23.62,24.2721,23.5816,24.2146,420400.0],["2025-04-25",23.9748,24.0995,23.6871,24.0707,302400.0],["2025-04-28",23.8501,24.2913,23.6488,23.8597,444200.0],["2025-04-29",23.7447,24.0995,23.4282,24.0228,401000.0],["2025-04-30",23.5816,24.1187,23.2843,24.0707,640400.0],["2025-05-01",23.1021,23.8118,22.0664,23.3802,654900.0],["2025-05-02",23.7734,24.157,23.572,23.9652,576300.0],["2025-05-05",23.7926,24.0228,23.6583,23.6679,481600.0],["2025-05-06",23.4665,23.7255,23.3131,23.6104,450700.0],["2025-05-07",23.7542,23.8214,22.9487,23.1213,764900.0],["2025-05-08",23.5337,24.1954,23.4186,23.9556,503800.0],["2025-05-09",24.0419,24.0899,23.783,23.994,452000.0],["2025-05-12",25.4421,25.5955,25.0681,25.4037,557100.0],["2025-05-13",25.5955,25.9599,25.5763,25.6914,486000.0],["2025-05-14",25.538,25.8736,25.5188,25.538,569700.0],["2025-05-15",25.3462,25.8928,25.2311,25.8449,708500.0],["2025-05-16",25.9024,25.9503,25.4708,25.7681,435700.0],["2025-05-19",25.4517,25.701,25.2311,25.5955,475900.0],["2025-05-20",25.6051,25.7298,25.3941,25.49,357400.0],["2025-05-21",25.0872,25.2695,24.6365,24.6557,338300.0],["2025-05-22",24.5502,24.7228,24.416,24.579,339400.0],["2025-05-23",24.1378,24.4831,24.1091,24.3201,361000.0],["2025-05-27",24.79,24.9722,24.5406,24.9242,339200.0],["2025-05-28",24.9146,25.0201,24.4927,24.5214,291500.0],["2025-05-29",24.6941,24.7036,24.4447,24.6845,295900.0],["2025-05-30",24.6173,25.0009,24.4927,24.6845,524600.0],["2025-06-02",24.6845,24.6941,24.2337,24.368,311300.0],["2025-06-03",24.3968,24.905,24.3968,24.79,397900.0],["2025-06-04",24.7708,24.9146,24.4831,24.5118,291700.0],["2025-06-05",24.4255,24.7324,24.2146,24.5886,304200.0],["2025-06-06",24.9338,25.1256,24.7516,25.0585,325600.0],["2025-06-09",25.1927,25.5476,24.9818,25.2599,370800.0],["2025-06-10",25.4421,25.7202,25.2886,25.4133,372100.0],["2025-06-11",25.538,25.6339,25.2982,25.3749,354800.0],["2025-06-12",24.8954,25.3749,24.8954,25.3078,508400.0],["2025-06-13",25.0297,25.4708,24.8859,24.9722,566900.0],["2025-06-16",25.2407,25.4613,25.0297,25.2119,1030400.0],["2025-06-17",24.9434,25.3174,24.7804,24.7804,611000.0],["2025-06-18",24.6557,25.3749,24.6557,25.164,670500.0],["2025-06-20",25.2886,25.4325,24.6557,24.7132,1168500.0],["2025-06-23",24.7132,25.1064,24.5502,25.0777,534900.0],["2025-06-24",25.2503,25.5763,25.1352,25.5571,463900.0],["2025-06-25",25.5092,25.538,25.1448,25.2599,685400.0],["2025-06-26",25.4421,26.0462,25.4133,26.0462,609700.0],["2025-06-27",26.0366,26.123,25.7298,25.8736,2951600.0],["2025-06-30",25.9599,26.1134,25.864,25.9024,693000.0],["2025-07-01",25.7681,26.9285,25.7585,26.5257,709600.0],["2025-07-02",27.1107,27.8396,26.9381,27.7532,1206900.0],["2025-07-03",27.7628,28.0889,27.5902,27.8396,389200.0],["2025-07-07",27.5519,28.0122,27.3888,27.4272,671100.0],["2025-07-08",27.4655,27.6861,27.2737,27.3696,1115000.0],["2025-07-09",27.4464,27.5039,26.5257,26.8038,677000.0],["2025-07-10",26.8806,27.4176,26.8806,27.1587,499500.0],["2025-07-11",26.8518,26.9381,26.4874,26.7463,383900.0],["2025-07-14",26.5641,26.7175,26.1997,26.5161,440700.0],["2025-07-15",26.584,26.584,26.0508,26.0702,697300.0],["2025-07-16",26.0702,26.1962,25.5175,25.8666,538900.0],["2025-07-17",25.8763,26.2253,25.8666,26.0023,781900.0],["2025-07-18",26.1186,26.1865,25.3721,25.4788,590200.0],["2025-07-21",25.6824,25.6824,25.2267,25.2364,529800.0],["2025-07-22",25.2849,26.0411,25.2849,25.789,541600.0],["2025-07-23",26.1186,26.1865,25.8763,26.0023,484800.0],["2025-07-24",25.8472,25.8472,25.2267,25.2752,479900.0],["2025-07-25",25.5175,25.5369,25.2267,25.5369,803000.0],["2025-07-28",25.5563,25.6727,25.3721,25.4982,450000.0],["2025-07-29",25.3333,25.566,24.4123,24.5189,841000.0],["2025-07-30",24.5868,24.8098,24.1505,24.2184,981600.0],["2025-07-31",23.7046,24.296,21.6977,22.5896,1606400.0],["2025-08-01",22.3376,23.4913,22.2115,23.4234,1308500.0],["2025-08-04",23.4525,23.8985,23.4137,23.8694,930500.0],["2025-08-05",23.8694,25.566,23.753,25.5369,1491700.0],["2025-08-06",25.6921,26.3319,25.5563,26.1671,1454600.0],["2025-08-07",26.3901,26.4968,26.0799,26.4968,1149400.0],["2025-08-08",26.6713,26.7876,26.3222,26.3513,932400.0],["2025-08-11",26.4871,26.9233,26.458,26.807,1305400.0],["2025-08-12",27.1172,27.8444,26.8555,27.8153,943900.0],["2025-08-13",27.7765,28.1546,27.7183,27.9995,750600.0],["2025-08-14",27.6311,27.6989,26.933,27.156,786100.0],["2025-08-15",27.2433,27.3305,26.458,26.5743,497000.0],["2025-08-18",26.7004,27.253,26.681,26.9524,537100.0],["2025-08-19",27.0978,27.3984,26.9815,27.2627,475300.0],["2025-08-20",27.1463,27.3693,26.9039,27.0203,616500.0],["2025-08-21",26.8846,27.156,26.6713,27.0106,443400.0],["2025-08-22",27.0785,28.3776,27.0785,28.1158,550900.0],["2025-08-25",27.9704,28.1158,27.5632,27.5826,421600.0],["2025-08-26",27.6117,27.8735,27.5147,27.6796,497200.0],["2025-08-27",27.5438,27.9122,27.5438,27.9122,416900.0],["2025-08-28",28.1255,28.1255,27.5341,27.7377,527400.0],["2025-08-29",27.7183,27.8444,27.3014,27.5535,518100.0],["2025-09-02",27.253,27.6505,27.1657,27.5729,634000.0],["2025-09-03",27.4663,27.6893,26.8749,27.0397,473600.0],["2025-09-04",27.2433,27.7668,27.0591,27.7183,494800.0],["2025-09-05",27.6893,28.0383,27.2918,27.6989,408100.0],["2025-09-08",27.7571,27.7668,27.0203,27.4663,423000.0],["2025-09-09",27.3402,27.4953,27.1366,27.3111,393400.0],["2025-09-10",27.2336,27.4663,27.2045,27.3305,377500.0],["2025-09-11",27.253,27.951,27.2142,27.6893,405300.0],["2025-09-12",27.5729,27.6214,27.2627,27.2918,638300.0],["2025-09-15",27.4469,27.7862,27.2433,27.476,366400.0],["2025-09-16",27.4857,27.5632,26.9815,27.0009,623100.0],["2025-09-17",27.1366,27.8347,26.7585,26.8943,624300.0],["2025-09-18",26.9815,27.7862,26.9136,27.7377,610000.0],["2025-09-19",27.8347,27.8347,26.9427,27.1948,1621100.0],["2025-09-22",27.156,27.5632,26.7876,27.3984,563500.0],["2025-09-23",27.5147,27.9122,27.253,27.3596,462400.0],["2025-09-24",27.3984,27.5438,26.8361,26.9718,339600.0],["2025-09-25",26.9039,27.0203,26.6713,26.9524,347100.0],["2025-09-26",26.933,27.2821,26.9233,27.1851,267900.0],["2025-09-29",27.2627,27.2821,26.807,26.9912,425700.0],["2025-09-30",26.9815,27.1851,26.807,27.1851,350100.0],["2025-10-01",26.9718,27.2918,26.8846,26.9427,351800.0],["2025-10-02",26.933,27.1657,26.7294,26.9233,392700.0],["2025-10-03",27.1075,27.5341,27.0203,27.2239,338700.0],["2025-10-06",27.3208,27.4857,27.0203,27.1075,509800.0],["2025-10-07",27.0397,27.0688,26.6034,26.7197,487600.0],["2025-10-08",26.8555,27.3014,26.7004,27.2142,354900.0],["2025-10-09",27.3111,27.3111,26.7973,26.9621,356800.0],["2025-10-10",27.0785,27.1463,26.2253,26.3222,427200.0],["2025-10-13",26.6325,26.933,26.5355,26.7488,325900.0],["2025-10-14",26.4192,27.4178,26.4192,27.253,385500.0],["2025-10-15",27.3706,27.8998,27.2922,27.6156,338100.0],["2025-10-16",27.6646,27.8508,27.2922,27.4784,332000.0],["2025-10-17",27.3902,27.5568,27.204,27.351,391100.0],["2025-10-20",27.5176,27.8214,27.4686,27.7724,286200.0],["2025-10-21",27.6254,27.8018,27.4392,27.547,327500.0],["2025-10-22",27.4686,27.7234,27.3118,27.3706,366000.0],["2025-10-23",27.2334,27.547,27.1648,27.5274,290800.0],["2025-10-24",27.7234,27.9194,27.5666,27.7038,254200.0],["2025-10-27",27.7724,27.7822,27.5372,27.6352,287800.0],["2025-10-28",27.4,27.743,27.1844,27.6744,357700.0],["2025-10-29",26.9982,27.7626,26.7532,27.2726,603000.0],["2025-10-30",26.7434,28.1643,26.0672,26.5082,1158200.0],["2025-10-31",26.3514,27.1354,25.9986,26.8218,741300.0],["2025-11-03",26.7336,26.7336,26.0672,26.1064,589400.0],["2025-11-04",25.881,26.028,25.5086,25.587,902200.0],["2025-11-05",25.5674,25.9398,25.44,25.734,715500.0],["2025-11-06",25.6948,25.8026,25.342,25.3812,874600.0],["2025-11-07",25.783,25.783,25.0676,25.1362,658700.0],["2025-11-10",25.4302,25.5968,25.244,25.3224,450400.0],["2025-11-11",25.4106,25.5968,24.3915,24.4013,491000.0],["2025-11-12",24.4601,25.1362,24.4307,24.8422,809200.0],["2025-11-13",24.8226,25.097,24.5287,24.8128,787500.0],["2025-11-14",24.8128,24.9598,24.4601,24.95,421200.0],["2025-11-17",24.6462,24.9206,24.4013,24.5581,644700.0],["2025-11-18",25.4008,25.4008,24.2641,24.705,526600.0],["2025-11-19",24.6658,24.754,24.4993,24.705,501300.0],["2025-11-20",24.9892,25.2832,24.7442,24.9892,486500.0],["2025-11-21",25.0382,25.6262,24.8618,25.2832,594800.0],["2025-11-24",25.195,25.3126,24.9206,25.1068,693900.0],["2025-11-25",25.2832,25.9692,25.2832,25.8516,524800.0],["2025-11-26",25.7928,26.2338,25.7928,25.9398,659300.0],["2025-11-28",26.0084,26.1456,25.832,25.9888,244200.0],["2025-12-01",25.8222,26.1946,25.8026,25.8516,674700.0],["2025-12-02",26.0672,26.126,25.7242,25.9986,371900.0],["2025-12-03",26.1848,26.7532,25.8026,26.5866,366400.0],["2025-12-04",26.8022,27.6254,26.665,27.0766,549600.0],["2025-12-05",27.008,27.2334,26.9002,27.0962,417700.0],["2025-12-08",27.1648,27.4882,26.8708,26.9198,700300.0],["2025-12-09",26.7336,27.3314,26.7336,27.2334,417900.0],["2025-12-10",27.1844,27.8802,26.9786,27.7136,761300.0],["2025-12-11",27.7724,28.0957,27.7234,27.792,478200.0],["2025-12-12",27.9487,28.0761,27.4882,27.743,563400.0],["2025-12-15",28.0075,28.0565,27.6548,27.7528,484300.0],["2025-12-16",27.7822,28.0369,27.5078,27.6646,467200.0],["2025-12-17",27.5862,28.0467,27.5862,27.939,478500.0],["2025-12-18",28.1153,28.3113,27.841,28.0075,763900.0],["2025-12-19",28.0859,28.1643,27.5862,27.8606,2963300.0],["2025-12-22",27.8606,28.1349,27.6352,27.743,564400.0],["2025-12-23",27.6156,27.792,27.2138,27.3804,402500.0],["2025-12-24",27.302,27.3608,27.0766,27.2628,228300.0],["2025-12-26",27.3118,27.3118,26.8218,26.9492,360000.0],["2025-12-29",26.9688,26.9688,26.4102,26.5474,492600.0],["2025-12-30",26.5278,26.6356,26.371,26.3906,562100.0],["2025-12-31",26.4004,26.4004,25.8222,25.9104,524400.0],["2026-01-02",25.93,26.4788,25.6948,26.4102,549100.0],["2026-01-05",26.2534,26.9198,25.9692,26.0476,804700.0],["2026-01-06",28.1937,28.8013,27.498,28.5955,1069500.0],["2026-01-07",28.8111,28.8405,28.0663,28.2623,592900.0],["2026-01-08",28.0859,29.1345,27.9585,28.7817,465600.0],["2026-01-09",28.7817,28.9973,27.3608,27.7528,761100.0],["2026-01-12",27.5862,28.1153,27.4784,27.4882,503600.0],["2026-01-13",27.5274,27.8214,27.302,27.3902,438700.0],["2026-01-14",27.3706,27.449,27.0178,27.1648,1045600.0],["2026-01-15",27.254,27.6107,27.1549,27.2341,1016200.0],["2026-01-16",27.581,27.581,26.7287,27.1053,3687200.0],["2026-01-20",26.9269,26.9765,26.2035,26.3818,1223500.0],["2026-01-21",26.59,27.2044,26.59,27.1549,1135800.0],["2026-01-22",27.0855,27.4621,27.0756,27.3233,753100.0],["2026-01-23",27.3432,27.3927,26.7386,26.7882,581200.0],["2026-01-26",27.1648,28.0072,26.8774,27.8486,1095800.0],["2026-01-27",27.7594,28.1558,27.5612,27.809,551100.0],["2026-01-28",27.9774,28.245,27.6999,27.8982,673000.0],["2026-01-29",28.0666,28.4631,27.7693,28.4432,977800.0],["2026-01-30",28.1756,28.6414,27.8387,28.4829,2435600.0],["2026-02-02",28.3342,29.1865,28.245,28.9388,695400.0],["2026-02-03",28.9685,29.8703,28.9289,29.028,975200.0],["2026-02-04",29.5334,29.7415,29.1865,29.3946,667300.0],["2026-02-05",29.3649,30.128,29.2955,29.9695,1011200.0],["2026-02-06",30.0091,30.3361,29.9893,30.1181,971900.0],["2026-02-09",30.1478,30.4352,29.8505,30.2767,776300.0],["2026-02-10",30.1082,30.6533,30.1082,30.5839,399800.0],["2026-02-11",30.8812,31.4659,30.6632,31.3966,755700.0],["2026-02-12",33.3787,35.3013,32.457,34.2706,1462400.0],["2026-02-13",34.0328,35.0436,33.8346,34.7662,1074300.0],["2026-02-17",34.6472,35.004,34.1616,34.4292,898100.0],["2026-02-18",34.3202,34.786,33.676,33.9832,605300.0],["2026-02-19",33.7652,33.9337,33.3787,33.8445,616600.0],["2026-02-20",33.8643,34.7463,33.6463,34.6571,634000.0],["2026-02-23",34.4887,34.7067,33.9238,34.2904,632400.0],["2026-02-24",34.1814,34.8653,33.9832,34.8553,552900.0],["2026-02-25",34.8553,34.9842,34.1121,34.1814,589400.0],["2026-02-26",33.9039,34.4887,33.894,33.9138,656700.0],["2026-02-27",33.7156,33.9436,33.4084,33.8742,1282600.0],["2026-03-02",33.7553,34.3598,33.2399,34.2904,512000.0],["2026-03-03",33.5075,33.9832,32.8633,33.8544,800300.0],["2026-03-04",33.9832,34.1517,33.4976,33.9436,547200.0],["2026-03-05",33.5075,33.5868,32.6552,32.8732,515000.0],["2026-03-06",32.239,32.5363,31.0893,31.6047,534900.0],["2026-03-09",31.0695,31.6939,30.2965,31.5254,646100.0],["2026-03-10",31.3569,31.9317,31.0596,31.2578,555400.0],["2026-03-11",31.4858,31.5551,30.3262,30.5244,475000.0],["2026-03-12",30.0388,30.0884,29.1469,29.2262,572800.0],["2026-03-13",29.4739,29.8604,28.7802,29.246,492900.0],["2026-03-16",29.5037,29.7613,29.3946,29.7019,535400.0],["2026-03-17",29.4244,30.237,29.4244,30.2271,699900.0],["2026-03-18",30.0388,30.3659,29.7712,29.8902,670000.0],["2026-03-19",29.4442,29.7415,29.0973,29.464,447900.0],["2026-03-20",29.5929,29.7812,29.028,29.3352,2055400.0],["2026-03-23",30.3361,30.8416,29.8406,30.3361,523500.0],["2026-03-24",30.1181,31.2975,30.1181,31.0101,723300.0],["2026-03-25",31.4263,31.4263,30.8614,31.3867,531200.0],["2026-03-26",31.1092,31.3867,30.9407,31.1884,497500.0],["2026-03-27",31.0002,31.2083,30.7623,30.911,462200.0],["2026-03-30",31.2677,31.2677,30.683,31.0794,611300.0],["2026-03-31",31.5056,32.0705,30.8713,31.8921,609300.0],["2026-04-01",32.0606,33.1507,31.8525,32.7246,776700.0],["2026-04-02",32.13,32.903,31.9218,32.675,458600.0],["2026-04-06",32.3777,32.5858,31.7534,31.9218,447200.0],["2026-04-07",31.8525,32.1101,31.575,31.8425,862400.0],["2026-04-08",32.6651,33.1706,32.4867,33.121,1069800.0],["2026-04-09",33.0615,34.2904,32.6651,34.1715,780800.0],["2026-04-10",34.2508,34.4094,33.9238,34.2904,419400.0],["2026-04-13",34.2013,34.7463,33.9337,34.6571,324100.0],["2026-04-14",34.6373,34.7364,34.1715,34.34,488200.0],["2026-04-15",34.1,34.1,33.3,33.49,417800.0],["2026-04-16",33.06,33.72,32.45,32.47,674400.0],["2026-04-17",32.94,33.53,32.66,32.95,507200.0],["2026-04-20",32.84,32.88,31.81,31.9,640700.0],["2026-04-21",31.78,31.91,30.63,30.83,909900.0],["2026-04-22",31.01,31.41,30.64,31.23,613100.0],["2026-04-23",31.47,32.27,31.38,31.61,645600.0],["2026-04-24",31.47,31.8,31.38,31.75,533500.0],["2026-04-27",31.72,32.12,31.45,31.59,585600.0],["2026-04-28",31.72,31.72,31.16,31.4,419500.0],["2026-04-29",31.2,31.53,30.65,30.76,779600.0],["2026-04-30",31.1,32.69,29.94,32.61,916800.0],["2026-05-01",32.27,36.62,32.27,36.22,1206200.0],["2026-05-04",35.87,35.87,34.14,34.64,864600.0],["2026-05-05",35.04,36.25,35.04,35.86,548000.0],["2026-05-06",36.39,36.5,36.06,36.25,455300.0],["2026-05-07",36.58,37.27,35.74,36.64,654900.0],["2026-05-08",36.79,36.91,36.06,36.63,398700.0],["2026-05-11",36.7,37.36,36.37,36.49,458600.0],["2026-05-12",36.04,36.47,35.46,36.14,374100.0],["2026-05-13",36.26,36.6,35.83,36.55,498300.0],["2026-05-14",36.43,37.13,35.08,35.28,734000.0],["2026-05-15",34.9,35.15,34.1,34.26,661900.0],["2026-05-18",34.42,35.17,34.26,34.27,682900.0],["2026-05-19",34.12,34.13,33.15,33.23,471600.0],["2026-05-20",33.23,33.84,33.16,33.77,574000.0],["2026-05-21",33.56,34.45,33.02,34.3,503200.0],["2026-05-22",34.3,34.3,32.53,32.72,1337900.0],["2026-05-26",33.14,33.73,31.52,32.25,1575900.0],["2026-05-27",32.66,33.01,31.98,32.14,1173700.0],["2026-05-28",32.47,32.5,31.64,32.15,938100.0],["2026-05-29",32.13,32.64,31.86,32.44,903000.0],["2026-06-01",31.99,32.25,31.69,31.92,767400.0],["2026-06-02",31.82,32.44,31.82,31.88,831000.0],["2026-06-03",31.74,32.3,31.21,32.1,773500.0],["2026-06-04",32.5,32.75,32.07,32.57,738100.0],["2026-06-05",32.88,33.37,32.5,32.76,697000.0],["2026-06-08",33.01,33.67,32.91,33.57,1215000.0],["2026-06-09",33.92,34.68,33.78,34.15,715300.0],["2026-06-10",34.36,34.5,33.62,33.74,571600.0],["2026-06-11",33.93,34.23,32.92,34.23,585500.0],["2026-06-12",34.69,35.76,34.66,34.76,582700.0],["2026-06-15",35.45,35.54,34.73,34.8,657900.0],["2026-06-16",35.04,35.7,34.89,35.21,609800.0],["2026-06-17",35.03,35.35,34.19,34.28,591900.0],["2026-06-18",34.62,35.55,34.37,34.47,1235500.0],["2026-06-22",34.42,35.23,34.39,35.13,485700.0],["2026-06-23",34.78,35.21,34.4,35.07,1061100.0],["2026-06-24",35.28,35.85,35.0,35.32,532800.0],["2026-06-25",35.61,36.58,35.61,36.38,559900.0],["2026-06-26",36.22,36.34,35.47,36.11,2058300.0],["2026-06-29",35.76,36.11,34.82,34.88,785900.0],["2026-06-30",34.87,35.07,34.16,34.58,542500.0],["2026-07-01",34.8,35.21,33.87,33.88,863800.0],["2026-07-02",33.85,34.13,32.74,34.12,1102100.0],["2026-07-06",34.26,35.925,34.26,35.56,844702.520964],["2026-07-07",35.34,35.425,33.435,33.93,696269.721363],["2026-07-08",33.58,34.31,33.58,34.15,959071.07098],["2026-07-09",34.72,35.09,34.38,34.83,463791.879942],["2026-07-10",34.86,35.82,34.81,35.69,417828.751567],["2026-07-13",35.36,36.73,35.36,36.51,808214.620215],["2026-07-14",36.65,36.73,35.99,36.23,806055.568722],["2026-07-15",35.87,36.23,35.605,36.06,542219.749986],["2026-07-16",36.05,37.75,35.92,37.13,672494.694345],["2026-07-17",36.74,37.88,36.235,36.47,663771.855659],["2026-07-20",36.75,36.88,36.26,36.45,465099.611949],["2026-07-21",36.89,37.4,36.36,36.92,478253.35425],["2026-07-22",36.18,36.34,34.66,36.06,758164.928318],["2026-07-23",36.1,37.13,36.015,36.77,661712.950923],["2026-07-24",37.26,37.43,36.73,37.41,466796.023176],["2026-07-27",37.5,37.62,36.48,37.1,578840.971833],["2026-07-28",37.43,38.305,37.24,38.07,803233.835482],["2026-07-29",37.8,37.87,35.73,36.7,1237964.569114],["2026-07-30",35.6,37.23,34.18,34.32,1285003.83281],["2026-07-31",34.13,34.4344,30.96,31.24,1912940.462466],["2026-08-03",31.76,32.6,31.29,31.34,971582.635335],["2026-08-04",31.69,32.14,30.78,32.04,783732.997181],["2026-08-05",32.13,32.74,31.76,32.46,1072215.895283],["2026-08-06",32.45,32.5,30.87,30.97,562526.573085],["2026-08-07",30.75,31.34,29.7757,29.9,706232.726738],["2026-08-10",29.53,29.88,28.851,28.94,136669.192538],["2026-08-11",29,29.4868,28.61,28.74,596038.208496],["2026-08-12",29.02,29.29,28.66,28.88,762529.35247],["2026-08-13",29.2,29.38,29,29.31,514777.293949],["2026-08-14",29.5,29.77,29.22,29.59,438816.669933]]}