{"t":"VSH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.3624,0.385,0.3624,0.3624,129738.0],["1980-03-18",0.3488,0.3488,0.3261,0.3488,93487.0],["1980-03-19",0.3578,0.3624,0.3578,0.3578,19079.0],["1980-03-20",0.3578,0.3669,0.3533,0.3533,19079.0],["1980-03-21",0.3533,0.3624,0.3533,0.3624,15263.0],["1980-03-24",0.3578,0.3578,0.3488,0.3488,28619.0],["1980-03-25",0.3442,0.3442,0.3442,0.3442,22895.0],["1980-03-26",0.3442,0.3624,0.3442,0.3624,38158.0],["1980-03-27",0.3624,0.3624,0.308,0.308,335792.0],["1980-03-28",0.3171,0.3307,0.3171,0.3307,87764.0],["1980-03-31",0.3307,0.3352,0.3307,0.3307,43882.0],["1980-04-01",0.3352,0.3397,0.3352,0.3352,49606.0],["1980-04-02",0.3307,0.3307,0.3261,0.3307,101119.0],["1980-04-03",0.3307,0.3397,0.3261,0.3261,32434.0],["1980-04-07",0.3261,0.3261,0.3125,0.3216,47698.0],["1980-04-08",0.3171,0.3171,0.3125,0.3125,5724.0],["1980-04-09",0.3171,0.3397,0.3171,0.3397,32434.0],["1980-04-10",0.3442,0.3578,0.3442,0.3578,19079.0],["1980-04-11",0.3578,0.376,0.3488,0.3669,64869.0],["1980-04-14",0.3624,0.3624,0.3624,0.3624,9540.0],["1980-04-15",0.3624,0.3624,0.3578,0.3624,20987.0],["1980-04-16",0.3624,0.3624,0.3578,0.3624,30527.0],["1980-04-17",0.3624,0.3624,0.3533,0.3533,11447.0],["1980-04-18",0.3488,0.3488,0.3442,0.3442,15263.0],["1980-04-21",0.3442,0.3488,0.3397,0.3442,17171.0],["1980-04-22",0.3442,0.3669,0.3442,0.3669,36250.0],["1980-04-23",0.3714,0.3941,0.3714,0.376,53421.0],["1980-04-24",0.3714,0.3714,0.3714,0.3714,20987.0],["1980-04-25",0.3669,0.3669,0.3578,0.3624,47698.0],["1980-04-28",0.3624,0.3714,0.3578,0.3624,38158.0],["1980-04-29",0.3624,0.3624,0.3624,0.3624,24803.0],["1980-04-30",0.3624,0.3624,0.3624,0.3624,3816.0],["1980-05-01",0.3624,0.3624,0.3624,0.3624,7632.0],["1980-05-02",0.3578,0.3578,0.3352,0.3352,36250.0],["1980-05-05",0.3442,0.3442,0.3442,0.3442,13355.0],["1980-05-06",0.3533,0.3714,0.3533,0.3714,78224.0],["1980-05-07",0.376,0.4077,0.376,0.3986,80132.0],["1980-05-08",0.3986,0.4122,0.3986,0.4031,53421.0],["1980-05-09",0.3986,0.3986,0.3805,0.3805,41974.0],["1980-05-12",0.3895,0.4031,0.3895,0.3895,45790.0],["1980-05-13",0.3986,0.4031,0.3986,0.3986,15263.0],["1980-05-14",0.3986,0.4122,0.3986,0.4077,24803.0],["1980-05-15",0.4077,0.4213,0.4077,0.4213,36250.0],["1980-05-16",0.4213,0.4213,0.4213,0.4213,20987.0],["1980-05-19",0.4213,0.4303,0.4213,0.4303,34342.0],["1980-05-20",0.4303,0.4439,0.4303,0.4439,43882.0],["1980-05-21",0.4439,0.4439,0.4167,0.4167,41974.0],["1980-05-22",0.4167,0.4303,0.4122,0.4122,26711.0],["1980-05-23",0.4213,0.4303,0.4213,0.4303,17171.0],["1980-05-27",0.4303,0.4348,0.4122,0.4122,38158.0],["1980-05-28",0.4122,0.4167,0.3986,0.4122,55329.0],["1980-05-29",0.4077,0.4077,0.3986,0.3986,38158.0],["1980-05-30",0.3986,0.4077,0.3986,0.4077,32434.0],["1980-06-02",0.3941,0.3941,0.385,0.385,32434.0],["1980-06-03",0.385,0.3895,0.3805,0.385,9540.0],["1980-06-04",0.385,0.385,0.3805,0.3805,32434.0],["1980-06-05",0.385,0.3986,0.385,0.3986,43882.0],["1980-06-06",0.3941,0.3941,0.3895,0.3895,5724.0],["1980-06-09",0.3895,0.3895,0.3805,0.3895,28619.0],["1980-06-10",0.3986,0.4122,0.3986,0.4122,22895.0],["1980-06-11",0.4122,0.4167,0.3986,0.4167,51513.0],["1980-06-12",0.4122,0.4122,0.4031,0.4031,13355.0],["1980-06-13",0.3986,0.3986,0.385,0.385,53421.0],["1980-06-16",0.385,0.3986,0.385,0.3941,19079.0],["1980-06-17",0.3941,0.3941,0.3805,0.3805,34342.0],["1980-06-18",0.3805,0.3805,0.376,0.3805,13355.0],["1980-06-19",0.376,0.376,0.3714,0.3714,19079.0],["1980-06-20",0.3714,0.3805,0.3714,0.3714,9540.0],["1980-06-23",0.3714,0.3714,0.3714,0.3714,5724.0],["1980-06-24",0.3714,0.3714,0.3669,0.3669,15263.0],["1980-06-25",0.3669,0.376,0.3669,0.3669,22895.0],["1980-06-26",0.3669,0.3669,0.3624,0.3624,32434.0],["1980-06-27",0.3624,0.3624,0.3624,0.3624,13355.0],["1980-06-30",0.3624,0.3624,0.3578,0.3578,5724.0],["1980-07-01",0.3578,0.3895,0.3533,0.3895,204146.0],["1980-07-02",0.3895,0.3941,0.385,0.3941,51513.0],["1980-07-03",0.3941,0.4348,0.3895,0.4303,234673.0],["1980-07-07",0.4303,0.4394,0.4167,0.4348,70593.0],["1980-07-08",0.4348,0.4348,0.4258,0.4348,74408.0],["1980-07-09",0.4348,0.4348,0.4258,0.4258,28619.0],["1980-07-10",0.4167,0.4167,0.4122,0.4122,7632.0],["1980-07-11",0.4077,0.4077,0.4077,0.4077,5724.0],["1980-07-14",0.4167,0.4439,0.4167,0.4394,131646.0],["1980-07-15",0.4394,0.453,0.4394,0.4394,112566.0],["1980-07-16",0.4439,0.453,0.4439,0.453,20987.0],["1980-07-17",0.453,0.453,0.4439,0.453,40066.0],["1980-07-18",0.453,0.4665,0.4484,0.4575,95395.0],["1980-07-21",0.4484,0.4484,0.4394,0.4394,20987.0],["1980-07-22",0.4394,0.4575,0.4394,0.4484,34342.0],["1980-07-23",0.4484,0.453,0.4394,0.4484,43882.0],["1980-07-24",0.4575,0.462,0.4575,0.462,57237.0],["1980-07-25",0.453,0.453,0.4484,0.453,22895.0],["1980-07-28",0.453,0.4575,0.453,0.4575,15263.0],["1980-07-29",0.4711,0.5028,0.4711,0.4847,148817.0],["1980-07-30",0.4847,0.4937,0.4847,0.4937,66777.0],["1980-07-31",0.4937,0.4983,0.4847,0.4847,32434.0],["1980-08-01",0.4801,0.4801,0.462,0.462,41974.0],["1980-08-04",0.462,0.4665,0.462,0.462,20987.0],["1980-08-05",0.4711,0.4801,0.4711,0.4801,28619.0],["1980-08-06",0.4892,0.5028,0.4892,0.4983,74408.0],["1980-08-07",0.5028,0.5345,0.5028,0.5345,204146.0],["1980-08-08",0.5345,0.5345,0.5073,0.5073,72500.0],["1980-08-11",0.5209,0.5617,0.5209,0.5435,206054.0],["1980-08-12",0.5435,0.5481,0.5254,0.5254,95395.0],["1980-08-13",0.5254,0.53,0.5164,0.5254,53421.0],["1980-08-14",0.5254,0.5435,0.5209,0.5435,41974.0],["1980-08-15",0.5435,0.5526,0.53,0.5526,57237.0],["1980-08-18",0.5526,0.5526,0.5345,0.5345,194606.0],["1980-08-19",0.5345,0.5481,0.5209,0.5481,137369.0],["1980-08-20",0.539,0.539,0.5254,0.539,82040.0],["1980-08-21",0.539,0.5435,0.53,0.5345,80132.0],["1980-08-22",0.5345,0.5481,0.5345,0.5345,114474.0],["1980-08-25",0.5345,0.5345,0.5254,0.5345,78224.0],["1980-08-26",0.5345,0.539,0.5254,0.539,78224.0],["1980-08-27",0.539,0.539,0.53,0.53,41974.0],["1980-08-28",0.5254,0.5254,0.5118,0.5118,43882.0],["1980-08-29",0.5118,0.5254,0.5073,0.5254,45790.0],["1980-09-02",0.5254,0.5345,0.5164,0.5345,47698.0],["1980-09-03",0.5345,0.5798,0.53,0.5707,213686.0],["1980-09-04",0.5707,0.5843,0.5617,0.5707,116382.0],["1980-09-05",0.5707,0.5707,0.5617,0.5707,64869.0],["1980-09-08",0.5707,0.5707,0.5571,0.5707,43882.0],["1980-09-09",0.5707,0.5753,0.5617,0.5662,74408.0],["1980-09-10",0.5662,0.5798,0.5617,0.5707,62961.0],["1980-09-11",0.5707,0.607,0.5707,0.6024,43882.0],["1980-09-12",0.6024,0.6296,0.6024,0.6296,106843.0],["1980-09-15",0.6296,0.6341,0.616,0.6341,83948.0],["1980-09-16",0.6387,0.6523,0.6387,0.6523,143093.0],["1980-09-17",0.6523,0.6749,0.6523,0.6704,173619.0],["1980-09-18",0.6658,0.6658,0.6387,0.6387,66777.0],["1980-09-19",0.6341,0.6341,0.6251,0.6341,55329.0],["1980-09-22",0.6341,0.6387,0.6206,0.6251,57237.0],["1980-09-23",0.616,0.616,0.5979,0.5979,80132.0],["1980-09-24",0.5843,0.5843,0.5617,0.5843,114474.0],["1980-09-25",0.5843,0.5979,0.5798,0.5798,47698.0],["1980-09-26",0.5707,0.5707,0.5435,0.5481,112566.0],["1980-09-29",0.5435,0.5435,0.5073,0.5345,143093.0],["1980-09-30",0.5345,0.5662,0.5254,0.5662,55329.0],["1980-10-01",0.5662,0.5753,0.5481,0.5617,41974.0],["1980-10-02",0.5662,0.5753,0.5662,0.5707,38158.0],["1980-10-03",0.5707,0.5888,0.5662,0.5888,22895.0],["1980-10-06",0.6115,0.6477,0.6115,0.6115,217501.0],["1980-10-07",0.616,0.6341,0.616,0.616,87764.0],["1980-10-08",0.616,0.6387,0.6115,0.6115,91580.0],["1980-10-09",0.6115,0.6115,0.5888,0.6024,64869.0],["1980-10-10",0.6024,0.6206,0.5934,0.6206,82040.0],["1980-10-13",0.616,0.616,0.5979,0.6115,53421.0],["1980-10-14",0.6115,0.6387,0.6115,0.6387,61053.0],["1980-10-15",0.6387,0.6477,0.6251,0.6341,95395.0],["1980-10-16",0.6341,0.6432,0.607,0.607,95395.0],["1980-10-17",0.607,0.607,0.5843,0.5979,89672.0],["1980-10-20",0.5979,0.607,0.5843,0.5934,26711.0],["1980-10-21",0.5934,0.607,0.5888,0.5888,28619.0],["1980-10-22",0.5888,0.6024,0.5798,0.5798,61053.0],["1980-10-23",0.5888,0.5934,0.5888,0.5888,45790.0],["1980-10-24",0.5979,0.616,0.5979,0.616,49606.0],["1980-10-27",0.616,0.6296,0.616,0.6206,51513.0],["1980-10-28",0.6206,0.6251,0.616,0.6206,80132.0],["1980-10-29",0.6206,0.6251,0.607,0.616,74408.0],["1980-10-30",0.6206,0.6296,0.6206,0.6206,34342.0],["1980-10-31",0.616,0.616,0.6024,0.6115,47698.0],["1980-11-03",0.6115,0.616,0.6024,0.607,38158.0],["1980-11-05",0.6115,0.6341,0.6115,0.6251,198422.0],["1980-11-06",0.6251,0.6341,0.6251,0.6341,156448.0],["1980-11-07",0.6296,0.6296,0.6251,0.6251,34342.0],["1980-11-10",0.616,0.616,0.616,0.616,3816.0],["1980-11-11",0.616,0.6341,0.616,0.6296,70593.0],["1980-11-12",0.6477,0.684,0.6477,0.684,232765.0],["1980-11-13",0.684,0.693,0.6704,0.693,249936.0],["1980-11-14",0.693,0.7111,0.693,0.693,165988.0],["1980-11-17",0.693,0.7519,0.6794,0.6794,631517.0],["1980-11-18",0.6658,0.6658,0.607,0.607,917703.0],["1980-11-19",0.607,0.6115,0.5617,0.5707,330068.0],["1980-11-20",0.5707,0.5798,0.5435,0.5481,194606.0],["1980-11-21",0.5481,0.5707,0.5254,0.539,131646.0],["1980-11-24",0.5435,0.5662,0.5435,0.5662,80132.0],["1980-11-25",0.5662,0.5662,0.5435,0.5435,78224.0],["1980-11-26",0.5435,0.5435,0.5345,0.5345,104935.0],["1980-11-28",0.5345,0.539,0.5254,0.5254,55329.0],["1980-12-01",0.5254,0.539,0.5254,0.539,66777.0],["1980-12-02",0.539,0.5435,0.5118,0.5118,53421.0],["1980-12-03",0.5118,0.5209,0.4983,0.5073,80132.0],["1980-12-04",0.5073,0.5073,0.4983,0.5073,34342.0],["1980-12-05",0.5073,0.53,0.5073,0.5209,68685.0],["1980-12-08",0.5118,0.5118,0.4801,0.4801,59145.0],["1980-12-09",0.4801,0.4937,0.4575,0.4575,70593.0],["1980-12-10",0.4575,0.4711,0.4484,0.4575,87764.0],["1980-12-11",0.453,0.453,0.4303,0.4348,114474.0],["1980-12-12",0.4439,0.4756,0.4439,0.4756,103027.0],["1980-12-15",0.4756,0.4937,0.4711,0.4711,45790.0],["1980-12-16",0.4711,0.4892,0.4711,0.4847,53421.0],["1980-12-17",0.4847,0.4892,0.4801,0.4892,24803.0],["1980-12-18",0.4892,0.4892,0.4756,0.4892,95395.0],["1980-12-19",0.4892,0.4983,0.4711,0.4711,40066.0],["1980-12-22",0.4711,0.4711,0.462,0.4711,72500.0],["1980-12-23",0.4711,0.4711,0.462,0.462,55329.0],["1980-12-24",0.462,0.4665,0.4575,0.462,49606.0],["1980-12-26",0.462,0.4711,0.4575,0.4711,97303.0],["1980-12-29",0.4711,0.4983,0.462,0.4983,78224.0],["1980-12-30",0.4983,0.4983,0.4892,0.4983,59145.0],["1980-12-31",0.4892,0.4892,0.4756,0.4892,80132.0],["1981-01-02",0.4801,0.4801,0.4801,0.4801,1908.0],["1981-01-05",0.4801,0.4937,0.4801,0.4801,38158.0],["1981-01-06",0.4801,0.4937,0.4801,0.4937,20987.0],["1981-01-07",0.4711,0.4711,0.4394,0.453,125922.0],["1981-01-08",0.453,0.453,0.4348,0.4348,74408.0],["1981-01-09",0.4348,0.462,0.4348,0.462,36250.0],["1981-01-12",0.462,0.4892,0.462,0.4711,76316.0],["1981-01-13",0.4711,0.4801,0.462,0.462,20987.0],["1981-01-14",0.462,0.4711,0.462,0.462,32434.0],["1981-01-15",0.462,0.4711,0.4575,0.4575,19079.0],["1981-01-16",0.4575,0.462,0.4484,0.4484,30527.0],["1981-01-19",0.4484,0.4575,0.4394,0.4394,45790.0],["1981-01-20",0.4394,0.453,0.4258,0.4258,53421.0],["1981-01-21",0.4348,0.4439,0.4348,0.4439,24803.0],["1981-01-22",0.4394,0.4394,0.4348,0.4394,3816.0],["1981-01-23",0.4394,0.4439,0.4348,0.4439,28619.0],["1981-01-26",0.4439,0.4439,0.4348,0.4348,3816.0],["1981-01-27",0.4348,0.4439,0.4348,0.4394,7632.0],["1981-01-28",0.4439,0.453,0.4439,0.453,22895.0],["1981-01-29",0.4439,0.4439,0.4439,0.4439,5724.0],["1981-01-30",0.4439,0.453,0.4439,0.4439,3816.0],["1981-02-02",0.4439,0.4439,0.4077,0.4122,103027.0],["1981-02-03",0.4122,0.4122,0.4077,0.4077,9540.0],["1981-02-04",0.4077,0.4077,0.4031,0.4031,22895.0],["1981-02-05",0.4031,0.4077,0.4031,0.4077,30527.0],["1981-02-06",0.4077,0.4167,0.3986,0.3986,83948.0],["1981-02-09",0.3986,0.4077,0.3805,0.385,160264.0],["1981-02-10",0.3895,0.3941,0.3895,0.3895,15263.0],["1981-02-11",0.385,0.385,0.3714,0.3714,61053.0],["1981-02-12",0.3714,0.3895,0.3714,0.3895,41974.0],["1981-02-13",0.385,0.385,0.376,0.376,13355.0],["1981-02-17",0.385,0.4122,0.385,0.4122,80132.0],["1981-02-18",0.4167,0.4348,0.4167,0.4348,43882.0],["1981-02-19",0.4439,0.4665,0.4439,0.4665,328160.0],["1981-02-20",0.4665,0.4711,0.4575,0.462,20987.0],["1981-02-23",0.4665,0.4711,0.4665,0.4665,51513.0],["1981-02-24",0.4665,0.4665,0.462,0.462,62961.0],["1981-02-25",0.462,0.462,0.462,0.462,34342.0],["1981-02-26",0.462,0.4665,0.462,0.462,13355.0],["1981-02-27",0.462,0.4665,0.462,0.4665,28619.0],["1981-03-02",0.4665,0.4665,0.4348,0.4348,80132.0],["1981-03-03",0.4348,0.4439,0.4258,0.4303,51513.0],["1981-03-04",0.4303,0.4303,0.4167,0.4167,20987.0],["1981-03-05",0.4167,0.4167,0.4167,0.4167,0.0],["1981-03-06",0.4258,0.4303,0.4258,0.4303,5724.0],["1981-03-09",0.4394,0.462,0.4394,0.462,49606.0],["1981-03-10",0.462,0.4711,0.462,0.4665,40066.0],["1981-03-11",0.462,0.462,0.4439,0.4439,9540.0],["1981-03-12",0.4484,0.462,0.4484,0.462,76316.0],["1981-03-13",0.462,0.4665,0.462,0.462,5724.0],["1981-03-16",0.462,0.4665,0.462,0.4665,80132.0],["1981-03-17",0.4665,0.4711,0.453,0.453,64869.0],["1981-03-18",0.453,0.4575,0.4213,0.4213,104935.0],["1981-03-19",0.4213,0.4303,0.4213,0.4303,70593.0],["1981-03-20",0.4303,0.4665,0.4258,0.4258,45790.0],["1981-03-23",0.4258,0.4348,0.4213,0.4303,34342.0],["1981-03-24",0.4348,0.4394,0.4348,0.4394,17171.0],["1981-03-25",0.4394,0.4484,0.4348,0.4484,41974.0],["1981-03-26",0.4484,0.453,0.4348,0.4484,59145.0],["1981-03-27",0.4484,0.453,0.4394,0.453,64869.0],["1981-03-30",0.4484,0.4484,0.4394,0.4439,28619.0],["1981-03-31",0.4439,0.462,0.4348,0.462,45790.0],["1981-04-01",0.462,0.462,0.4484,0.4484,15263.0],["1981-04-02",0.453,0.4575,0.453,0.4575,15263.0],["1981-04-03",0.4575,0.462,0.4484,0.4484,30527.0],["1981-04-06",0.4394,0.4394,0.4348,0.4394,13355.0],["1981-04-07",0.4394,0.4394,0.4394,0.4394,0.0],["1981-04-08",0.4348,0.4348,0.4213,0.4213,26711.0],["1981-04-09",0.4213,0.4213,0.4167,0.4167,11447.0],["1981-04-10",0.4122,0.4122,0.3941,0.3941,43882.0],["1981-04-13",0.3986,0.4213,0.3986,0.4213,101119.0],["1981-04-14",0.4122,0.4122,0.3986,0.4077,24803.0],["1981-04-15",0.4077,0.4122,0.3986,0.3986,43882.0],["1981-04-16",0.3986,0.3986,0.3895,0.3895,61053.0],["1981-04-20",0.3941,0.3986,0.3941,0.3986,28619.0],["1981-04-21",0.4031,0.4122,0.4031,0.4031,13355.0],["1981-04-22",0.4031,0.4077,0.3986,0.4077,45790.0],["1981-04-23",0.4077,0.4213,0.4031,0.4213,66777.0],["1981-04-24",0.4213,0.4348,0.4167,0.4348,51513.0],["1981-04-27",0.4439,0.462,0.4439,0.4439,261383.0],["1981-04-28",0.4439,0.4484,0.4439,0.4484,22895.0],["1981-04-29",0.4394,0.4394,0.4348,0.4348,9540.0],["1981-04-30",0.4303,0.4303,0.4258,0.4258,17171.0],["1981-05-01",0.4258,0.4348,0.4077,0.4258,78224.0],["1981-05-04",0.4122,0.4122,0.385,0.3895,83948.0],["1981-05-05",0.3895,0.3986,0.385,0.3895,20987.0],["1981-05-06",0.3895,0.3986,0.3895,0.3986,41974.0],["1981-05-07",0.3986,0.3986,0.3941,0.3941,3816.0],["1981-05-08",0.3941,0.3986,0.3941,0.3986,19079.0],["1981-05-11",0.3986,0.4122,0.3986,0.3986,34342.0],["1981-05-12",0.3986,0.3986,0.3986,0.3986,3816.0],["1981-05-13",0.3895,0.3895,0.3805,0.3895,49606.0],["1981-05-14",0.385,0.385,0.3805,0.3805,13355.0],["1981-05-15",0.3805,0.3805,0.3624,0.3624,97303.0],["1981-05-18",0.3624,0.3714,0.3578,0.3624,114474.0],["1981-05-19",0.3714,0.3895,0.3714,0.3895,362502.0],["1981-05-20",0.3895,0.3895,0.385,0.385,629609.0],["1981-05-21",0.385,0.3941,0.3714,0.3714,133553.0],["1981-05-22",0.3714,0.376,0.3578,0.3624,124014.0],["1981-05-26",0.3805,0.4167,0.3805,0.4167,213686.0],["1981-05-27",0.4303,0.462,0.4303,0.4439,274739.0],["1981-05-28",0.4439,0.462,0.4348,0.453,101119.0],["1981-05-29",0.453,0.4892,0.453,0.4801,280462.0],["1981-06-01",0.4801,0.4983,0.4348,0.4484,333884.0],["1981-06-02",0.4484,0.4484,0.4394,0.4394,57237.0],["1981-06-03",0.4348,0.4348,0.4258,0.4303,61053.0],["1981-06-04",0.4303,0.4303,0.4213,0.4303,110659.0],["1981-06-05",0.4303,0.4303,0.4167,0.4213,70593.0],["1981-06-08",0.4213,0.4213,0.4167,0.4213,141185.0],["1981-06-09",0.4122,0.4122,0.3986,0.3986,74408.0],["1981-06-10",0.3986,0.4031,0.3986,0.4031,551385.0],["1981-06-11",0.4077,0.4484,0.4077,0.4439,181251.0],["1981-06-12",0.4439,0.4665,0.4394,0.4439,165988.0],["1981-06-15",0.4439,0.4484,0.4348,0.4348,118290.0],["1981-06-16",0.4303,0.4303,0.4167,0.4213,103027.0],["1981-06-17",0.4213,0.4213,0.4077,0.4167,70593.0],["1981-06-18",0.4167,0.4167,0.4077,0.4077,20987.0],["1981-06-19",0.4077,0.4077,0.3986,0.4077,24803.0],["1981-06-22",0.4077,0.4167,0.4031,0.4077,59145.0],["1981-06-23",0.4077,0.4077,0.4031,0.4031,57237.0],["1981-06-24",0.4077,0.4122,0.4077,0.4077,47698.0],["1981-06-25",0.4077,0.4122,0.4077,0.4122,53421.0],["1981-06-26",0.4122,0.4167,0.4031,0.4031,99211.0],["1981-06-29",0.4031,0.4077,0.3986,0.4077,7632.0],["1981-06-30",0.3986,0.3986,0.385,0.3986,173619.0],["1981-07-01",0.3986,0.4031,0.3895,0.4031,13355.0],["1981-07-02",0.3986,0.3986,0.385,0.385,38158.0],["1981-07-06",0.385,0.3986,0.376,0.376,104935.0],["1981-07-07",0.376,0.3941,0.3669,0.3714,64869.0],["1981-07-08",0.3714,0.3805,0.3624,0.3714,49606.0],["1981-07-09",0.3714,0.376,0.3624,0.376,36250.0],["1981-07-10",0.376,0.376,0.376,0.376,30527.0],["1981-07-13",0.3669,0.3669,0.3624,0.3669,55329.0],["1981-07-14",0.3669,0.3669,0.3533,0.3533,41974.0],["1981-07-15",0.3533,0.3624,0.3533,0.3533,45790.0],["1981-07-16",0.3488,0.3488,0.3488,0.3488,15263.0],["1981-07-17",0.3488,0.3624,0.3488,0.3578,34342.0],["1981-07-20",0.3578,0.3624,0.3533,0.3578,7632.0],["1981-07-21",0.3578,0.3578,0.3578,0.3578,15263.0],["1981-07-22",0.3624,0.376,0.3624,0.376,26711.0],["1981-07-23",0.376,0.376,0.3714,0.3714,364410.0],["1981-07-24",0.3714,0.376,0.3714,0.3714,43882.0],["1981-07-27",0.3714,0.376,0.3624,0.3669,9540.0],["1981-07-28",0.3669,0.3714,0.3669,0.3714,19079.0],["1981-07-29",0.3624,0.3624,0.3624,0.3624,3816.0],["1981-07-30",0.3624,0.3624,0.3578,0.3578,24803.0],["1981-07-31",0.3669,0.3714,0.3669,0.3669,55329.0],["1981-08-03",0.3669,0.376,0.3669,0.3669,20987.0],["1981-08-04",0.3669,0.376,0.3669,0.376,41974.0],["1981-08-05",0.3805,0.3986,0.3805,0.385,72500.0],["1981-08-06",0.385,0.385,0.3669,0.3669,43882.0],["1981-08-07",0.376,0.3895,0.376,0.3895,110659.0],["1981-08-10",0.3895,0.3895,0.3714,0.3714,32434.0],["1981-08-11",0.3714,0.376,0.3624,0.3624,110659.0],["1981-08-12",0.3714,0.3714,0.3714,0.3714,51513.0],["1981-08-13",0.3714,0.3714,0.3714,0.3714,11447.0],["1981-08-14",0.3669,0.3669,0.3578,0.3578,26711.0],["1981-08-17",0.3578,0.3578,0.3533,0.3533,17171.0],["1981-08-18",0.3533,0.3533,0.3488,0.3488,34342.0],["1981-08-19",0.3488,0.3624,0.3488,0.3488,19079.0],["1981-08-20",0.3488,0.3488,0.3442,0.3442,19079.0],["1981-08-21",0.3442,0.3442,0.3442,0.3442,36250.0],["1981-08-24",0.3442,0.3442,0.3171,0.3171,82040.0],["1981-08-25",0.3171,0.3261,0.3125,0.3261,22895.0],["1981-08-26",0.3171,0.3171,0.3171,0.3171,5724.0],["1981-08-27",0.3171,0.3171,0.3035,0.3171,30527.0],["1981-08-28",0.3171,0.3216,0.3171,0.3171,30527.0],["1981-08-31",0.3171,0.3216,0.299,0.299,41974.0],["1981-09-01",0.299,0.3035,0.2763,0.299,89672.0],["1981-09-02",0.299,0.299,0.2899,0.2899,40066.0],["1981-09-03",0.2899,0.299,0.2763,0.2763,257567.0],["1981-09-04",0.2763,0.2808,0.2718,0.2718,38158.0],["1981-09-08",0.2718,0.2718,0.2355,0.2446,129738.0],["1981-09-09",0.2446,0.2582,0.2401,0.2582,87764.0],["1981-09-10",0.2627,0.2808,0.2627,0.2718,83948.0],["1981-09-11",0.2763,0.2808,0.2763,0.2808,68685.0],["1981-09-14",0.2808,0.2899,0.2763,0.2899,32434.0],["1981-09-15",0.2899,0.2899,0.2763,0.2763,22895.0],["1981-09-16",0.2763,0.2899,0.2763,0.2854,45790.0],["1981-09-17",0.2854,0.2854,0.2718,0.2718,78224.0],["1981-09-18",0.2763,0.2854,0.2763,0.2763,17171.0],["1981-09-21",0.2763,0.2899,0.2763,0.2763,49606.0],["1981-09-22",0.2763,0.2854,0.2763,0.2854,30527.0],["1981-09-23",0.2808,0.2808,0.2672,0.2808,95395.0],["1981-09-24",0.2808,0.2808,0.2718,0.2718,28619.0],["1981-09-25",0.2718,0.2854,0.2718,0.2763,89672.0],["1981-09-28",0.2763,0.3035,0.2627,0.2944,114474.0],["1981-09-29",0.308,0.3216,0.308,0.3171,32434.0],["1981-09-30",0.3171,0.3307,0.3171,0.3261,49606.0],["1981-10-01",0.3171,0.3171,0.3171,0.3171,3816.0],["1981-10-02",0.3171,0.3261,0.3125,0.3261,38158.0],["1981-10-05",0.3171,0.3171,0.308,0.308,15263.0],["1981-10-06",0.308,0.3171,0.299,0.299,28619.0],["1981-10-07",0.308,0.3125,0.308,0.3125,17171.0],["1981-10-08",0.3171,0.3171,0.3171,0.3171,17171.0],["1981-10-09",0.3171,0.3261,0.3125,0.3216,24803.0],["1981-10-12",0.3216,0.3352,0.308,0.308,51513.0],["1981-10-13",0.3035,0.3035,0.2944,0.2944,30527.0],["1981-10-14",0.2944,0.308,0.2944,0.308,13355.0],["1981-10-15",0.3035,0.3035,0.2944,0.3035,30527.0],["1981-10-16",0.299,0.299,0.2944,0.2944,13355.0],["1981-10-19",0.2899,0.2899,0.2808,0.2808,40066.0],["1981-10-20",0.2808,0.2808,0.2808,0.2808,17171.0],["1981-10-21",0.2854,0.308,0.2854,0.308,85856.0],["1981-10-22",0.3035,0.3035,0.3035,0.3035,3816.0],["1981-10-23",0.3035,0.3035,0.3035,0.3035,3816.0],["1981-10-26",0.3035,0.3035,0.3035,0.3035,1908.0],["1981-10-27",0.3035,0.3035,0.3035,0.3035,5724.0],["1981-10-28",0.3035,0.3125,0.3035,0.3035,19079.0],["1981-10-29",0.3035,0.308,0.299,0.308,19079.0],["1981-10-30",0.3125,0.3171,0.3125,0.3171,51513.0],["1981-11-02",0.3171,0.3397,0.3125,0.3397,62961.0],["1981-11-03",0.3352,0.3352,0.3171,0.3307,101119.0],["1981-11-04",0.3261,0.3261,0.3216,0.3261,11447.0],["1981-11-05",0.3261,0.3352,0.3216,0.3352,24803.0],["1981-11-06",0.3261,0.3261,0.3216,0.3216,5724.0],["1981-11-09",0.3216,0.3216,0.3125,0.3216,30527.0],["1981-11-10",0.3171,0.3171,0.3171,0.3171,1908.0],["1981-11-11",0.3171,0.3171,0.3171,0.3171,0.0],["1981-11-12",0.3261,0.3397,0.3261,0.3397,110659.0],["1981-11-13",0.3397,0.3488,0.3352,0.3488,59145.0],["1981-11-16",0.3488,0.3488,0.3397,0.3397,150725.0],["1981-11-17",0.3397,0.3442,0.3397,0.3397,20987.0],["1981-11-18",0.3397,0.3442,0.3397,0.3397,59145.0],["1981-11-19",0.3397,0.3488,0.3397,0.3442,32434.0],["1981-11-20",0.3442,0.3533,0.3442,0.3533,40066.0],["1981-11-23",0.3533,0.3533,0.3488,0.3488,36250.0],["1981-11-24",0.3488,0.3488,0.3488,0.3488,43882.0],["1981-11-25",0.3533,0.3624,0.3533,0.3624,475069.0],["1981-11-27",0.3624,0.3624,0.3533,0.3533,124014.0],["1981-11-30",0.3578,0.3624,0.3578,0.3578,5724.0],["1981-12-01",0.3533,0.3533,0.3533,0.3533,13355.0],["1981-12-02",0.3488,0.3488,0.3261,0.3261,28619.0],["1981-12-03",0.3261,0.3488,0.3261,0.3442,70593.0],["1981-12-04",0.3488,0.3533,0.3488,0.3488,28619.0],["1981-12-07",0.3488,0.3533,0.3488,0.3533,127830.0],["1981-12-08",0.3533,0.3578,0.3488,0.3488,7632.0],["1981-12-09",0.3488,0.3488,0.3488,0.3488,19079.0],["1981-12-10",0.3488,0.3488,0.3488,0.3488,13355.0],["1981-12-11",0.3488,0.3488,0.3488,0.3488,59145.0],["1981-12-14",0.3442,0.3442,0.3352,0.3352,110659.0],["1981-12-15",0.3397,0.3442,0.3397,0.3397,19079.0],["1981-12-16",0.3397,0.3442,0.3307,0.3307,61053.0],["1981-12-17",0.3307,0.3307,0.3307,0.3307,0.0],["1981-12-18",0.3307,0.3307,0.3307,0.3307,1908.0],["1981-12-21",0.3307,0.3352,0.3261,0.3307,70593.0],["1981-12-22",0.3307,0.3307,0.3261,0.3261,45790.0],["1981-12-23",0.3307,0.3307,0.3307,0.3307,28619.0],["1981-12-24",0.3307,0.3307,0.3307,0.3307,0.0],["1981-12-28",0.3307,0.3352,0.3307,0.3352,1343166.0],["1981-12-29",0.3442,0.3533,0.3442,0.3442,51513.0],["1981-12-30",0.3488,0.3578,0.3488,0.3533,62961.0],["1981-12-31",0.3578,0.3578,0.3578,0.3578,26711.0],["1982-01-04",0.3624,0.3624,0.3624,0.3624,28619.0],["1982-01-05",0.3624,0.3714,0.3624,0.3624,53421.0],["1982-01-06",0.3624,0.3624,0.3578,0.3624,171712.0],["1982-01-07",0.3624,0.3669,0.3578,0.3578,55329.0],["1982-01-08",0.3533,0.3533,0.3533,0.3533,26711.0],["1982-01-11",0.3442,0.3442,0.3261,0.3261,30527.0],["1982-01-12",0.3216,0.3216,0.3171,0.3171,19079.0],["1982-01-13",0.3171,0.3171,0.308,0.308,41974.0],["1982-01-14",0.299,0.299,0.299,0.299,3816.0],["1982-01-15",0.299,0.3171,0.299,0.3171,15263.0],["1982-01-18",0.3171,0.3216,0.3125,0.3216,20987.0],["1982-01-19",0.3125,0.3125,0.3125,0.3125,3816.0],["1982-01-20",0.3125,0.3125,0.3125,0.3125,0.0],["1982-01-21",0.3125,0.3171,0.308,0.308,11447.0],["1982-01-22",0.308,0.308,0.3035,0.308,3816.0],["1982-01-25",0.3035,0.3035,0.2899,0.2899,20987.0],["1982-01-26",0.2899,0.2899,0.2899,0.2899,19079.0],["1982-01-27",0.2899,0.2899,0.2899,0.2899,30527.0],["1982-01-28",0.2944,0.299,0.2944,0.299,9540.0],["1982-01-29",0.299,0.308,0.299,0.308,9540.0],["1982-02-01",0.308,0.308,0.308,0.308,13355.0],["1982-02-02",0.308,0.3125,0.308,0.3125,24803.0],["1982-02-03",0.3125,0.3125,0.3125,0.3125,3816.0],["1982-02-04",0.3125,0.3125,0.3125,0.3125,66777.0],["1982-02-05",0.308,0.308,0.308,0.308,1908.0],["1982-02-08",0.308,0.308,0.308,0.308,11447.0],["1982-02-09",0.308,0.308,0.2899,0.2899,61053.0],["1982-02-10",0.2899,0.2899,0.2899,0.2899,13355.0],["1982-02-11",0.2899,0.3035,0.2899,0.3035,28619.0],["1982-02-12",0.308,0.3171,0.308,0.3171,15263.0],["1982-02-16",0.3216,0.3352,0.3216,0.3261,99211.0],["1982-02-17",0.3261,0.3261,0.3216,0.3261,64869.0],["1982-02-18",0.3261,0.3352,0.3216,0.3352,9540.0],["1982-02-19",0.3352,0.3397,0.3307,0.3397,51513.0],["1982-02-22",0.3397,0.3397,0.3307,0.3352,13355.0],["1982-02-23",0.3352,0.3352,0.3171,0.3171,43882.0],["1982-02-24",0.3171,0.3261,0.3171,0.3261,7632.0],["1982-02-25",0.3261,0.3307,0.3216,0.3216,17171.0],["1982-02-26",0.3171,0.3171,0.308,0.308,13355.0],["1982-03-01",0.299,0.299,0.299,0.299,13355.0],["1982-03-02",0.299,0.3035,0.299,0.3035,41974.0],["1982-03-03",0.299,0.299,0.299,0.299,20987.0],["1982-03-04",0.299,0.299,0.299,0.299,5724.0],["1982-03-05",0.299,0.3035,0.299,0.299,7632.0],["1982-03-08",0.299,0.299,0.2808,0.2808,32434.0],["1982-03-09",0.2808,0.2808,0.2763,0.2763,19079.0],["1982-03-10",0.2763,0.2854,0.2718,0.2718,57237.0],["1982-03-11",0.2808,0.2808,0.2808,0.2808,7632.0],["1982-03-12",0.2718,0.2718,0.2627,0.2627,26711.0],["1982-03-15",0.2627,0.2627,0.2491,0.2491,20987.0],["1982-03-16",0.2491,0.2627,0.2491,0.2582,51513.0],["1982-03-17",0.2582,0.2672,0.2582,0.2672,9540.0],["1982-03-18",0.2718,0.2763,0.2718,0.2763,11447.0],["1982-03-19",0.2763,0.2808,0.2718,0.2763,53421.0],["1982-03-22",0.2763,0.2808,0.2718,0.2808,7632.0],["1982-03-23",0.2808,0.2899,0.2808,0.2854,5724.0],["1982-03-24",0.2854,0.2854,0.2854,0.2854,1908.0],["1982-03-25",0.2854,0.2899,0.2808,0.2899,5724.0],["1982-03-26",0.2808,0.2808,0.2808,0.2808,5724.0],["1982-03-29",0.2854,0.2944,0.2854,0.2899,7632.0],["1982-03-30",0.2899,0.2899,0.2899,0.2899,0.0],["1982-03-31",0.2944,0.2944,0.2944,0.2944,1908.0],["1982-04-01",0.2854,0.2854,0.2672,0.2763,64869.0],["1982-04-02",0.2808,0.2899,0.2808,0.2899,30527.0],["1982-04-05",0.2899,0.2899,0.2899,0.2899,0.0],["1982-04-06",0.2899,0.2899,0.2899,0.2899,0.0],["1982-04-07",0.2899,0.2899,0.2899,0.2899,1908.0],["1982-04-08",0.2899,0.2899,0.2899,0.2899,0.0],["1982-04-12",0.2854,0.2854,0.2854,0.2854,5724.0],["1982-04-13",0.2854,0.2854,0.2854,0.2854,5724.0],["1982-04-14",0.2808,0.2808,0.2808,0.2808,3816.0],["1982-04-15",0.2808,0.2808,0.2808,0.2808,1908.0],["1982-04-16",0.2808,0.2808,0.2808,0.2808,3816.0],["1982-04-19",0.2808,0.2808,0.2808,0.2808,5724.0],["1982-04-20",0.2808,0.2808,0.2672,0.2672,26711.0],["1982-04-21",0.2672,0.2672,0.2627,0.2627,20987.0],["1982-04-22",0.2718,0.2854,0.2718,0.2854,22895.0],["1982-04-23",0.2899,0.2944,0.2899,0.2944,87764.0],["1982-04-26",0.2944,0.299,0.2944,0.299,22895.0],["1982-04-27",0.299,0.3035,0.2944,0.299,24803.0],["1982-04-28",0.299,0.299,0.299,0.299,5724.0],["1982-04-29",0.299,0.299,0.2854,0.299,17171.0],["1982-04-30",0.299,0.3035,0.299,0.3035,17171.0],["1982-05-03",0.3035,0.3035,0.3035,0.3035,0.0],["1982-05-04",0.3035,0.3035,0.2944,0.2944,9540.0],["1982-05-05",0.2899,0.2899,0.2854,0.2854,7632.0],["1982-05-06",0.2944,0.299,0.2944,0.299,9540.0],["1982-05-07",0.3035,0.308,0.3035,0.308,26711.0],["1982-05-10",0.3035,0.3035,0.299,0.299,7632.0],["1982-05-11",0.2944,0.2944,0.2899,0.2944,11447.0],["1982-05-12",0.2944,0.2944,0.2854,0.2944,15263.0],["1982-05-13",0.2899,0.2899,0.2899,0.2899,1908.0],["1982-05-14",0.2854,0.2854,0.2808,0.2854,22895.0],["1982-05-17",0.2899,0.3624,0.2899,0.3307,553293.0],["1982-05-18",0.3442,0.3533,0.3442,0.3533,125922.0],["1982-05-19",0.3533,0.3624,0.3533,0.3533,74408.0],["1982-05-20",0.3533,0.3669,0.3488,0.3533,61053.0],["1982-05-21",0.3533,0.3578,0.3488,0.3578,49606.0],["1982-05-24",0.3578,0.3578,0.3533,0.3578,13355.0],["1982-05-25",0.3578,0.3578,0.3533,0.3533,47698.0],["1982-05-26",0.3533,0.3533,0.3442,0.3533,72500.0],["1982-05-27",0.3533,0.3624,0.3488,0.3488,64869.0],["1982-05-28",0.3533,0.3624,0.3533,0.3533,30527.0],["1982-06-01",0.3578,0.3624,0.3578,0.3624,30527.0],["1982-06-02",0.3533,0.3533,0.3442,0.3442,444542.0],["1982-06-03",0.3442,0.3442,0.3261,0.3261,314805.0],["1982-06-04",0.3261,0.3307,0.3171,0.3171,28619.0],["1982-06-07",0.3171,0.3261,0.3171,0.3171,57237.0],["1982-06-08",0.3171,0.3261,0.3171,0.3216,32434.0],["1982-06-09",0.3216,0.3307,0.3216,0.3216,3816.0],["1982-06-10",0.3261,0.3307,0.3261,0.3261,13355.0],["1982-06-11",0.3352,0.3397,0.3352,0.3397,7632.0],["1982-06-14",0.3442,0.3533,0.3442,0.3442,17171.0],["1982-06-15",0.3533,0.3624,0.3533,0.3624,34342.0],["1982-06-16",0.3624,0.3714,0.3624,0.3624,85856.0],["1982-06-17",0.3624,0.3624,0.3533,0.3533,36250.0],["1982-06-18",0.3442,0.3442,0.3216,0.3216,62961.0],["1982-06-21",0.3216,0.3397,0.3171,0.3352,38158.0],["1982-06-22",0.3442,0.3624,0.3442,0.3624,28619.0],["1982-06-23",0.3624,0.3669,0.3624,0.3669,34342.0],["1982-06-24",0.3669,0.3669,0.3533,0.3578,11447.0],["1982-06-25",0.3578,0.3578,0.3578,0.3578,3816.0],["1982-06-28",0.3578,0.3578,0.3578,0.3578,0.0],["1982-06-29",0.3533,0.3533,0.3488,0.3488,13355.0],["1982-06-30",0.3488,0.3488,0.3488,0.3488,19079.0],["1982-07-01",0.3488,0.3488,0.3488,0.3488,1908.0],["1982-07-02",0.3488,0.3488,0.3442,0.3488,7632.0],["1982-07-06",0.3488,0.3533,0.3488,0.3488,5724.0],["1982-07-07",0.3488,0.3533,0.3488,0.3488,34342.0],["1982-07-08",0.3488,0.3533,0.3442,0.3442,28619.0],["1982-07-09",0.3488,0.3533,0.3488,0.3533,11447.0],["1982-07-12",0.3624,0.3805,0.3624,0.3669,72500.0],["1982-07-13",0.3669,0.3669,0.3624,0.3624,3816.0],["1982-07-14",0.3578,0.3578,0.3533,0.3578,5724.0],["1982-07-15",0.3578,0.3624,0.3533,0.3533,11447.0],["1982-07-16",0.3533,0.3533,0.3442,0.3488,36250.0],["1982-07-19",0.3714,0.3941,0.3714,0.3895,133553.0],["1982-07-20",0.3895,0.3941,0.3805,0.3895,55329.0],["1982-07-21",0.3895,0.3941,0.376,0.376,64869.0],["1982-07-22",0.376,0.376,0.3714,0.376,17171.0],["1982-07-23",0.376,0.385,0.376,0.3805,19079.0],["1982-07-26",0.3805,0.385,0.376,0.3805,11447.0],["1982-07-27",0.3805,0.3805,0.3714,0.3714,30527.0],["1982-07-28",0.3714,0.376,0.3714,0.3714,19079.0],["1982-07-29",0.3805,0.385,0.3805,0.3805,43882.0],["1982-07-30",0.3805,0.3805,0.3714,0.3714,11447.0],["1982-08-02",0.3805,0.4077,0.3805,0.4077,80132.0],["1982-08-03",0.4031,0.4031,0.3986,0.3986,26711.0],["1982-08-04",0.3895,0.3895,0.3895,0.3895,5724.0],["1982-08-05",0.3805,0.3805,0.3442,0.3488,110659.0],["1982-08-06",0.3442,0.3442,0.3442,0.3442,1908.0],["1982-08-09",0.3397,0.3397,0.3307,0.3352,19079.0],["1982-08-10",0.3352,0.3352,0.3261,0.3352,55329.0],["1982-08-11",0.3261,0.3261,0.3171,0.3171,13355.0],["1982-08-12",0.3125,0.3125,0.299,0.3125,53421.0],["1982-08-13",0.3125,0.3216,0.299,0.3216,45790.0],["1982-08-16",0.3261,0.3533,0.3261,0.3488,93487.0],["1982-08-17",0.3488,0.3714,0.3488,0.3714,49606.0],["1982-08-18",0.3714,0.3941,0.3669,0.3669,209870.0],["1982-08-19",0.3669,0.3669,0.3578,0.3669,24803.0],["1982-08-20",0.3669,0.3805,0.3669,0.3714,129738.0],["1982-08-23",0.3805,0.4031,0.3805,0.4031,74408.0],["1982-08-24",0.4031,0.4077,0.376,0.3805,51513.0],["1982-08-25",0.3805,0.3895,0.376,0.3895,59145.0],["1982-08-26",0.3895,0.3895,0.3805,0.385,55329.0],["1982-08-27",0.3805,0.3805,0.376,0.3805,3816.0],["1982-08-30",0.3805,0.3895,0.376,0.385,95395.0],["1982-08-31",0.385,0.3895,0.385,0.385,13355.0],["1982-09-01",0.385,0.3895,0.3805,0.3805,45790.0],["1982-09-02",0.385,0.3895,0.385,0.3895,108751.0],["1982-09-03",0.3895,0.3941,0.3578,0.3624,127830.0],["1982-09-07",0.3624,0.3714,0.3578,0.3578,36250.0],["1982-09-08",0.3624,0.3805,0.3624,0.3805,82040.0],["1982-09-09",0.3805,0.3805,0.3669,0.3669,40066.0],["1982-09-10",0.3669,0.3714,0.3669,0.3669,36250.0],["1982-09-13",0.3669,0.3714,0.3624,0.3714,66777.0],["1982-09-14",0.3714,0.385,0.3714,0.385,49606.0],["1982-09-15",0.385,0.3895,0.3805,0.3895,45790.0],["1982-09-16",0.3986,0.4213,0.3986,0.4167,249936.0],["1982-09-17",0.4167,0.4303,0.4167,0.4213,120198.0],["1982-09-20",0.4213,0.4303,0.4077,0.4213,101119.0],["1982-09-21",0.4213,0.4213,0.4167,0.4167,104935.0],["1982-09-22",0.4213,0.4348,0.4213,0.4258,91580.0],["1982-09-23",0.4258,0.4258,0.4122,0.4122,22895.0],["1982-09-24",0.4122,0.4167,0.4122,0.4167,3816.0],["1982-09-27",0.4167,0.4167,0.4167,0.4167,7632.0],["1982-09-28",0.4167,0.4167,0.4077,0.4077,74408.0],["1982-09-29",0.3986,0.3986,0.3805,0.3805,57237.0],["1982-09-30",0.3805,0.3805,0.3669,0.3805,97303.0],["1982-10-01",0.3805,0.3805,0.3714,0.3805,13355.0],["1982-10-04",0.376,0.376,0.3669,0.376,19079.0],["1982-10-05",0.3714,0.3714,0.3714,0.3714,11447.0],["1982-10-06",0.3714,0.3941,0.3714,0.3895,146909.0],["1982-10-07",0.4077,0.4258,0.4077,0.4213,135461.0],["1982-10-08",0.4258,0.4348,0.4258,0.4348,80132.0],["1982-10-11",0.4348,0.453,0.4348,0.4348,87764.0],["1982-10-12",0.4348,0.4439,0.4167,0.4167,97303.0],["1982-10-13",0.4167,0.4484,0.4077,0.4303,202238.0],["1982-10-14",0.4303,0.4394,0.4167,0.4167,41974.0],["1982-10-15",0.4122,0.4122,0.3986,0.3986,93487.0],["1982-10-18",0.4031,0.4303,0.4031,0.4303,49606.0],["1982-10-19",0.4303,0.462,0.4167,0.4439,219409.0],["1982-10-20",0.4665,0.5028,0.4665,0.4892,318620.0],["1982-10-21",0.4892,0.5028,0.4711,0.4892,204146.0],["1982-10-22",0.4892,0.4937,0.4575,0.4575,179343.0],["1982-10-25",0.4484,0.4484,0.4303,0.4439,124014.0],["1982-10-26",0.4439,0.4439,0.4348,0.4439,158356.0],["1982-10-27",0.4439,0.4575,0.4439,0.4575,185067.0],["1982-10-28",0.4575,0.4665,0.4575,0.4665,116382.0],["1982-10-29",0.4665,0.4665,0.4575,0.462,32434.0],["1982-11-01",0.462,0.4847,0.453,0.4847,219409.0],["1982-11-02",0.4892,0.5209,0.4892,0.5118,725004.0],["1982-11-03",0.5118,0.539,0.5118,0.5345,400660.0],["1982-11-04",0.5345,0.5617,0.5345,0.5345,415924.0],["1982-11-05",0.5345,0.5481,0.5345,0.5435,93487.0],["1982-11-08",0.5435,0.5571,0.5435,0.5526,104935.0],["1982-11-09",0.5526,0.5888,0.5526,0.5617,658228.0],["1982-11-10",0.5662,0.5888,0.5662,0.5662,343423.0],["1982-11-11",0.5662,0.5753,0.5662,0.5662,76316.0],["1982-11-12",0.5662,0.5753,0.5617,0.5617,221317.0],["1982-11-15",0.5617,0.5753,0.5617,0.5707,154540.0],["1982-11-16",0.5662,0.5662,0.53,0.53,440726.0],["1982-11-17",0.53,0.5435,0.53,0.53,85856.0],["1982-11-18",0.53,0.5435,0.5164,0.5164,106843.0],["1982-11-19",0.5254,0.5435,0.5254,0.5345,164080.0],["1982-11-22",0.5345,0.5526,0.5345,0.5345,110659.0],["1982-11-23",0.539,0.5435,0.539,0.5435,114474.0],["1982-11-24",0.5571,0.5662,0.5571,0.5571,97303.0],["1982-11-26",0.5571,0.5662,0.5571,0.5662,32434.0],["1982-11-29",0.5662,0.5753,0.5617,0.5617,110659.0],["1982-11-30",0.5662,0.5798,0.5662,0.5798,108751.0],["1982-12-01",0.5798,0.5979,0.5798,0.5798,269015.0],["1982-12-02",0.5798,0.5843,0.5707,0.5707,45790.0],["1982-12-03",0.5707,0.5753,0.5662,0.5753,32434.0],["1982-12-06",0.5707,0.5707,0.5571,0.5571,72500.0],["1982-12-07",0.5571,0.5662,0.5435,0.5571,85856.0],["1982-12-08",0.5571,0.5571,0.5481,0.5571,57237.0],["1982-12-09",0.5571,0.5707,0.5435,0.5526,85856.0],["1982-12-10",0.5345,0.5345,0.5345,0.5345,32434.0],["1982-12-13",0.53,0.53,0.5118,0.5209,45790.0],["1982-12-14",0.5209,0.5254,0.4892,0.4937,72500.0],["1982-12-15",0.4892,0.4892,0.4756,0.4801,62961.0],["1982-12-16",0.4847,0.4937,0.4847,0.4847,17171.0],["1982-12-17",0.4847,0.5028,0.4847,0.5028,89672.0],["1982-12-20",0.5028,0.5073,0.4937,0.4937,51513.0],["1982-12-21",0.4937,0.4937,0.4892,0.4892,28619.0],["1982-12-22",0.4892,0.5073,0.4892,0.4892,143093.0],["1982-12-23",0.4937,0.5073,0.4937,0.5073,15263.0],["1982-12-27",0.5073,0.5164,0.4983,0.5073,24803.0],["1982-12-28",0.5164,0.5254,0.5164,0.5254,30527.0],["1982-12-29",0.5209,0.5209,0.5118,0.5209,22895.0],["1982-12-30",0.5164,0.5164,0.5118,0.5118,5724.0],["1982-12-31",0.5118,0.5118,0.5118,0.5118,17171.0],["1983-01-03",0.5118,0.5209,0.4983,0.4983,43882.0],["1983-01-04",0.4937,0.4937,0.4801,0.4801,53421.0],["1983-01-05",0.4801,0.4937,0.4711,0.4711,177435.0],["1983-01-06",0.4756,0.4937,0.4756,0.4937,26711.0],["1983-01-07",0.4937,0.5073,0.4892,0.4983,59145.0],["1983-01-10",0.4983,0.5164,0.4937,0.5073,112566.0],["1983-01-11",0.5164,0.5345,0.5164,0.53,228949.0],["1983-01-12",0.53,0.5707,0.53,0.5617,122106.0],["1983-01-13",0.5707,0.607,0.5707,0.5798,194606.0],["1983-01-14",0.5843,0.5979,0.5843,0.5888,167896.0],["1983-01-17",0.5888,0.6115,0.5888,0.5934,85856.0],["1983-01-18",0.5888,0.5888,0.5526,0.5707,211778.0],["1983-01-19",0.5662,0.5662,0.5435,0.5526,62961.0],["1983-01-20",0.5526,0.5617,0.5435,0.5526,124014.0],["1983-01-21",0.5526,0.5617,0.5481,0.5571,1173363.0],["1983-01-24",0.5571,0.5662,0.5345,0.539,82040.0],["1983-01-25",0.539,0.5617,0.53,0.5481,72500.0],["1983-01-26",0.5526,0.5617,0.5526,0.5526,34342.0],["1983-01-27",0.5617,0.5707,0.5617,0.5707,51513.0],["1983-01-28",0.5707,0.5843,0.5662,0.5753,97303.0],["1983-01-31",0.5753,0.5843,0.5753,0.5753,47698.0],["1983-02-01",0.5753,0.5798,0.5753,0.5753,41974.0],["1983-02-02",0.5662,0.5662,0.5617,0.5662,13355.0],["1983-02-03",0.5617,0.5617,0.5481,0.5526,61053.0],["1983-02-04",0.539,0.539,0.5209,0.53,120198.0],["1983-02-07",0.53,0.5526,0.53,0.5481,135461.0],["1983-02-08",0.5481,0.5571,0.5435,0.5481,59145.0],["1983-02-09",0.5481,0.5526,0.5435,0.5526,66777.0],["1983-02-10",0.5526,0.5526,0.5345,0.5526,80132.0],["1983-02-11",0.5526,0.5526,0.5526,0.5526,9540.0],["1983-02-14",0.5526,0.5662,0.539,0.539,648688.0],["1983-02-15",0.539,0.539,0.5209,0.5209,76316.0],["1983-02-16",0.5209,0.5345,0.5118,0.5254,114474.0],["1983-02-17",0.53,0.539,0.53,0.539,45790.0],["1983-02-18",0.539,0.539,0.5254,0.5345,83948.0],["1983-02-22",0.5345,0.5435,0.5254,0.5435,38158.0],["1983-02-23",0.5435,0.5435,0.539,0.5435,57237.0],["1983-02-24",0.5435,0.5481,0.5345,0.5435,127830.0],["1983-02-25",0.5435,0.5481,0.5345,0.5345,110659.0],["1983-02-28",0.5345,0.5526,0.5345,0.5435,173619.0],["1983-03-01",0.5435,0.5481,0.539,0.5481,181251.0],["1983-03-02",0.5481,0.5753,0.539,0.5617,125922.0],["1983-03-03",0.5617,0.5707,0.5526,0.5707,91580.0],["1983-03-04",0.5707,0.5753,0.5617,0.5617,99211.0],["1983-03-07",0.5662,0.5753,0.5662,0.5753,124014.0],["1983-03-08",0.5753,0.5753,0.5662,0.5707,64869.0],["1983-03-09",0.5707,0.5707,0.5526,0.5662,55329.0],["1983-03-10",0.5662,0.6024,0.5571,0.5979,641057.0],["1983-03-11",0.5979,0.6251,0.5888,0.616,427371.0],["1983-03-14",0.607,0.607,0.5934,0.5934,36250.0],["1983-03-15",0.5934,0.616,0.5934,0.607,95395.0],["1983-03-16",0.607,0.616,0.6024,0.607,80132.0],["1983-03-17",0.607,0.6115,0.5934,0.5934,385397.0],["1983-03-18",0.5934,0.5934,0.5843,0.5934,43882.0],["1983-03-21",0.5979,0.6024,0.5979,0.6024,183159.0],["1983-03-22",0.6024,0.6024,0.5888,0.5888,45790.0],["1983-03-23",0.5888,0.5934,0.5798,0.5798,129738.0],["1983-03-24",0.5843,0.5934,0.5843,0.5934,30527.0],["1983-03-25",0.5934,0.5979,0.5843,0.5843,64869.0],["1983-03-28",0.5798,0.5798,0.5526,0.5617,139277.0],["1983-03-29",0.5662,0.5707,0.5662,0.5707,26711.0],["1983-03-30",0.5707,0.5707,0.5571,0.5707,57237.0],["1983-03-31",0.5707,0.5707,0.5617,0.5662,110659.0],["1983-04-04",0.5617,0.5617,0.5526,0.5617,28619.0],["1983-04-05",0.5617,0.5617,0.5481,0.5481,36250.0],["1983-04-06",0.5481,0.5571,0.5435,0.5526,99211.0],["1983-04-07",0.5526,0.5526,0.5435,0.5481,557109.0],["1983-04-08",0.5481,0.5571,0.5481,0.5571,41974.0],["1983-04-11",0.5617,0.6024,0.5617,0.5979,343423.0],["1983-04-12",0.5979,0.6024,0.5888,0.6024,53421.0],["1983-04-13",0.6024,0.607,0.5888,0.5888,70593.0],["1983-04-14",0.5979,0.607,0.5979,0.6024,183159.0],["1983-04-15",0.6024,0.6115,0.5888,0.5979,139277.0],["1983-04-18",0.5979,0.6296,0.5843,0.6296,253752.0],["1983-04-19",0.6296,0.6341,0.5934,0.5934,85856.0],["1983-04-20",0.5934,0.6115,0.5934,0.5934,68685.0],["1983-04-21",0.5934,0.616,0.5888,0.616,124014.0],["1983-04-22",0.6115,0.6115,0.5934,0.5934,28619.0],["1983-04-25",0.5934,0.5979,0.5843,0.5843,83948.0],["1983-04-26",0.5843,0.5979,0.5798,0.5979,28619.0],["1983-04-27",0.5979,0.6115,0.5888,0.6024,82040.0],["1983-04-28",0.6024,0.616,0.6024,0.6024,41974.0],["1983-04-29",0.6115,0.6387,0.6115,0.6387,57237.0],["1983-05-02",0.6387,0.6432,0.6251,0.6251,108751.0],["1983-05-03",0.6251,0.6387,0.6251,0.6387,99211.0],["1983-05-04",0.6432,0.6658,0.6432,0.6523,223225.0],["1983-05-05",0.6523,0.6885,0.6432,0.6885,291910.0],["1983-05-06",0.6885,0.6976,0.6794,0.6885,238488.0],["1983-05-09",0.6885,0.6976,0.684,0.693,110659.0],["1983-05-10",0.6704,0.6704,0.6613,0.6704,242304.0],["1983-05-11",0.6704,0.684,0.6658,0.6794,72500.0],["1983-05-12",0.6794,0.6885,0.6749,0.6885,32434.0],["1983-05-13",0.6885,0.6885,0.684,0.684,36250.0],["1983-05-16",0.684,0.684,0.6704,0.684,162172.0],["1983-05-17",0.684,0.6976,0.684,0.693,124014.0],["1983-05-18",0.693,0.7383,0.693,0.7247,431187.0],["1983-05-19",0.7247,0.7338,0.7157,0.7157,131646.0],["1983-05-20",0.7111,0.7111,0.693,0.7066,249936.0],["1983-05-23",0.6976,0.6976,0.693,0.6976,22895.0],["1983-05-24",0.6976,0.7066,0.693,0.7066,64869.0],["1983-05-25",0.7066,0.7157,0.7066,0.7111,518951.0],["1983-05-26",0.7111,0.7519,0.7111,0.7519,524674.0],["1983-05-27",0.7519,0.7519,0.7383,0.7519,194606.0],["1983-05-31",0.7519,0.761,0.7383,0.7428,207962.0],["1983-06-01",0.7338,0.7338,0.7247,0.7338,162172.0],["1983-06-02",0.7338,0.7383,0.7157,0.7202,446450.0],["1983-06-03",0.7247,0.7383,0.7247,0.7383,272831.0],["1983-06-06",0.7383,0.7383,0.7247,0.7338,154540.0],["1983-06-07",0.7338,0.7338,0.7247,0.7338,345331.0],["1983-06-08",0.7338,0.7428,0.7111,0.7428,1621721.0],["1983-06-09",0.761,0.8063,0.761,0.7836,360594.0],["1983-06-10",0.7836,0.7927,0.77,0.7927,345331.0],["1983-06-13",0.8063,0.8334,0.8063,0.8244,396845.0],["1983-06-14",0.8244,0.8334,0.8199,0.8244,160264.0],["1983-06-15",0.8153,0.8153,0.8063,0.8108,354871.0],["1983-06-16",0.8108,0.8153,0.7791,0.7972,278554.0],["1983-06-17",0.7972,0.8153,0.7927,0.7927,82040.0],["1983-06-20",0.7927,0.8063,0.7927,0.7972,122106.0],["1983-06-21",0.7972,0.8017,0.7881,0.7972,307173.0],["1983-06-22",0.7972,0.7972,0.761,0.761,454082.0],["1983-06-23",0.761,0.761,0.7474,0.761,158356.0],["1983-06-24",0.761,0.761,0.7428,0.7519,85856.0],["1983-06-27",0.7519,0.7564,0.7247,0.7338,251844.0],["1983-06-28",0.7338,0.7338,0.7111,0.7338,122106.0],["1983-06-29",0.7338,0.7383,0.7202,0.7293,78224.0],["1983-06-30",0.7338,0.761,0.7338,0.761,110659.0],["1983-07-01",0.761,0.77,0.7474,0.7474,72500.0],["1983-07-05",0.7474,0.7519,0.7202,0.7202,238488.0],["1983-07-06",0.7202,0.7247,0.7157,0.7157,62961.0],["1983-07-07",0.7157,0.7247,0.7157,0.7157,221317.0],["1983-07-08",0.7157,0.7157,0.7066,0.7066,68685.0],["1983-07-11",0.7066,0.7111,0.7066,0.7066,38158.0],["1983-07-12",0.7066,0.7111,0.6976,0.6976,76316.0],["1983-07-13",0.6976,0.7021,0.684,0.684,158356.0],["1983-07-14",0.684,0.6885,0.6794,0.6885,95395.0],["1983-07-15",0.6885,0.6885,0.6613,0.6794,263291.0],["1983-07-18",0.6794,0.6794,0.6704,0.6749,34342.0],["1983-07-19",0.6749,0.6749,0.6613,0.6613,93487.0],["1983-07-20",0.6613,0.6976,0.6613,0.6976,118290.0],["1983-07-21",0.7066,0.7157,0.7066,0.7111,72500.0],["1983-07-22",0.7066,0.7066,0.6885,0.7066,118290.0],["1983-07-25",0.7066,0.7111,0.6976,0.7066,70593.0],["1983-07-26",0.7066,0.7157,0.6976,0.7157,76316.0],["1983-07-27",0.7157,0.7157,0.6749,0.6749,101119.0],["1983-07-28",0.6749,0.6749,0.6523,0.6658,145001.0],["1983-07-29",0.6658,0.6749,0.6477,0.6749,360594.0],["1983-08-01",0.6749,0.6794,0.6658,0.6794,34342.0],["1983-08-02",0.6794,0.6885,0.6704,0.6704,160264.0],["1983-08-03",0.6794,0.6885,0.6794,0.6885,129738.0],["1983-08-04",0.6885,0.6885,0.6523,0.6613,152633.0],["1983-08-05",0.6613,0.6704,0.6568,0.6704,51513.0],["1983-08-08",0.6568,0.6568,0.6432,0.6432,95395.0],["1983-08-09",0.6432,0.6477,0.616,0.6341,131646.0],["1983-08-10",0.6341,0.6341,0.607,0.6206,124014.0],["1983-08-11",0.616,0.616,0.6024,0.6115,43882.0],["1983-08-12",0.616,0.6432,0.616,0.6341,76316.0],["1983-08-15",0.6432,0.6658,0.6432,0.6432,99211.0],["1983-08-16",0.6432,0.6613,0.6341,0.6341,148817.0],["1983-08-17",0.6341,0.6523,0.6341,0.6523,120198.0],["1983-08-18",0.6613,0.6885,0.6613,0.6794,154540.0],["1983-08-19",0.6794,0.693,0.6658,0.693,124014.0],["1983-08-22",0.7066,0.7157,0.7066,0.7066,43882.0],["1983-08-23",0.7021,0.7021,0.616,0.6251,356779.0],["1983-08-24",0.6341,0.6477,0.6341,0.6477,66777.0],["1983-08-25",0.6477,0.6523,0.6387,0.6387,93487.0],["1983-08-26",0.6387,0.6432,0.6341,0.6341,40066.0],["1983-08-29",0.6296,0.6296,0.6251,0.6251,22895.0],["1983-08-30",0.6251,0.6341,0.6206,0.6296,83948.0],["1983-08-31",0.6477,0.6568,0.6477,0.6477,34342.0],["1983-09-01",0.6432,0.6432,0.6387,0.6432,104935.0],["1983-09-02",0.6432,0.6432,0.6296,0.6341,36250.0],["1983-09-06",0.6341,0.6341,0.6206,0.6296,80132.0],["1983-09-07",0.6296,0.6341,0.616,0.6341,66777.0],["1983-09-08",0.6432,0.6523,0.6432,0.6523,19079.0],["1983-09-09",0.6523,0.6613,0.6432,0.6613,64869.0],["1983-09-12",0.6613,0.6704,0.6523,0.6523,78224.0],["1983-09-13",0.6523,0.6568,0.6251,0.6251,72500.0],["1983-09-14",0.6251,0.6251,0.6206,0.6251,41974.0],["1983-09-15",0.6251,0.6341,0.616,0.616,28619.0],["1983-09-16",0.6251,0.6387,0.6251,0.6341,30527.0],["1983-09-19",0.6296,0.6296,0.6296,0.6296,20987.0],["1983-09-20",0.6251,0.6251,0.5843,0.616,227041.0],["1983-09-21",0.616,0.6251,0.5934,0.5979,72500.0],["1983-09-22",0.5979,0.6024,0.5753,0.6024,290002.0],["1983-09-23",0.6024,0.616,0.5979,0.616,68685.0],["1983-09-26",0.616,0.6387,0.6115,0.6387,194606.0],["1983-09-27",0.6296,0.6296,0.6251,0.6251,24803.0],["1983-09-28",0.6251,0.6296,0.616,0.6296,30527.0],["1983-09-29",0.6296,0.6387,0.6251,0.6387,101119.0],["1983-09-30",0.6387,0.6568,0.6296,0.6568,55329.0],["1983-10-03",0.6523,0.6523,0.6387,0.6477,30527.0],["1983-10-04",0.6432,0.6432,0.616,0.6206,473161.0],["1983-10-05",0.6206,0.6296,0.6115,0.6296,259475.0],["1983-10-06",0.6296,0.6432,0.6296,0.6341,51513.0],["1983-10-07",0.6341,0.6432,0.6341,0.6341,55329.0],["1983-10-10",0.6341,0.6432,0.6341,0.6341,70593.0],["1983-10-11",0.6341,0.6341,0.616,0.616,49606.0],["1983-10-12",0.6115,0.6115,0.5979,0.5979,45790.0],["1983-10-13",0.5888,0.5888,0.5798,0.5798,53421.0],["1983-10-14",0.5798,0.5888,0.5798,0.5888,19079.0],["1983-10-17",0.5843,0.5843,0.5798,0.5843,20987.0],["1983-10-18",0.5843,0.5888,0.5662,0.5662,26711.0],["1983-10-19",0.5571,0.5571,0.5073,0.5118,80132.0],["1983-10-20",0.5164,0.5526,0.5164,0.5526,167896.0],["1983-10-21",0.5571,0.5753,0.5571,0.5617,148817.0],["1983-10-24",0.5571,0.5571,0.5526,0.5526,5724.0],["1983-10-25",0.5526,0.5662,0.5526,0.5617,28619.0],["1983-10-26",0.5617,0.5662,0.5617,0.5617,32434.0],["1983-10-27",0.5617,0.5753,0.5526,0.5526,72500.0],["1983-10-28",0.5481,0.5481,0.5254,0.5254,85856.0],["1983-10-31",0.5254,0.5345,0.5209,0.5209,74408.0],["1983-11-01",0.5345,0.5435,0.5345,0.5345,80132.0],["1983-11-02",0.5345,0.5435,0.53,0.5435,45790.0],["1983-11-03",0.5435,0.5753,0.5435,0.5753,64869.0],["1983-11-04",0.5798,0.5843,0.5798,0.5843,30527.0],["1983-11-07",0.5843,0.5843,0.5707,0.5798,99211.0],["1983-11-08",0.5798,0.5934,0.5798,0.5888,70593.0],["1983-11-09",0.5979,0.607,0.5979,0.6024,32434.0],["1983-11-10",0.6024,0.607,0.5979,0.5979,49606.0],["1983-11-11",0.5979,0.6115,0.5979,0.6115,87764.0],["1983-11-14",0.6115,0.6568,0.6115,0.6568,228949.0],["1983-11-15",0.6568,0.6658,0.6341,0.6341,175527.0],["1983-11-16",0.6341,0.6341,0.6251,0.6251,22895.0],["1983-11-17",0.6251,0.6296,0.6115,0.6296,43882.0],["1983-11-18",0.6296,0.6387,0.6296,0.6296,24803.0],["1983-11-21",0.6296,0.6341,0.6296,0.6341,104935.0],["1983-11-22",0.6341,0.6341,0.6296,0.6296,36250.0],["1983-11-23",0.6341,0.6341,0.6341,0.6341,118290.0],["1983-11-25",0.6341,0.6477,0.6341,0.6477,45790.0],["1983-11-28",0.6477,0.6477,0.6387,0.6387,15263.0],["1983-11-29",0.6387,0.6523,0.6387,0.6432,61053.0],["1983-11-30",0.6432,0.6613,0.6387,0.6523,944414.0],["1983-12-01",0.6523,0.6613,0.6523,0.6613,19079.0],["1983-12-02",0.6523,0.6523,0.6477,0.6477,26711.0],["1983-12-05",0.6613,0.6794,0.6613,0.6794,91580.0],["1983-12-06",0.693,0.7157,0.693,0.693,215593.0],["1983-12-07",0.693,0.7111,0.693,0.693,137369.0],["1983-12-08",0.693,0.6976,0.6794,0.6794,72500.0],["1983-12-09",0.6794,0.6885,0.6568,0.684,120198.0],["1983-12-12",0.684,0.6885,0.6749,0.6749,30527.0],["1983-12-13",0.6749,0.6794,0.6704,0.6794,17171.0],["1983-12-14",0.6794,0.6794,0.6704,0.6704,34342.0],["1983-12-15",0.6704,0.6749,0.6658,0.6704,62961.0],["1983-12-16",0.6704,0.6749,0.6658,0.6749,17171.0],["1983-12-19",0.6749,0.6749,0.6704,0.6704,3816.0],["1983-12-20",0.6704,0.684,0.6704,0.6704,24803.0],["1983-12-21",0.6704,0.6749,0.6704,0.6704,30527.0],["1983-12-22",0.6704,0.6704,0.6658,0.6658,19079.0],["1983-12-23",0.6658,0.6749,0.6658,0.6749,26711.0],["1983-12-27",0.6749,0.693,0.6749,0.693,87764.0],["1983-12-28",0.693,0.6976,0.693,0.6976,47698.0],["1983-12-29",0.6976,0.7066,0.6976,0.7066,150725.0],["1983-12-30",0.7066,0.7247,0.7066,0.7247,112566.0],["1984-01-03",0.7247,0.7247,0.7066,0.7157,49606.0],["1984-01-04",0.7157,0.7157,0.7066,0.7157,55329.0],["1984-01-05",0.7157,0.7293,0.7111,0.7293,87764.0],["1984-01-06",0.7293,0.7428,0.7247,0.7293,87764.0],["1984-01-09",0.7293,0.7383,0.7202,0.7293,28619.0],["1984-01-10",0.7338,0.7474,0.7338,0.7338,55329.0],["1984-01-11",0.7247,0.7247,0.7202,0.7202,24803.0],["1984-01-12",0.7202,0.7338,0.7202,0.7247,51513.0],["1984-01-13",0.7247,0.7293,0.7157,0.7157,32434.0],["1984-01-16",0.7157,0.7293,0.7157,0.7202,43882.0],["1984-01-17",0.7247,0.7338,0.7247,0.7247,49606.0],["1984-01-18",0.7247,0.7338,0.7247,0.7247,24803.0],["1984-01-19",0.7247,0.7247,0.7247,0.7247,28619.0],["1984-01-20",0.7247,0.7293,0.7202,0.7293,26711.0],["1984-01-23",0.7247,0.7247,0.7157,0.7202,38158.0],["1984-01-24",0.7247,0.7247,0.7247,0.7247,26711.0],["1984-01-25",0.7247,0.7247,0.7202,0.7202,20987.0],["1984-01-26",0.7202,0.7202,0.6976,0.6976,80132.0],["1984-01-27",0.6976,0.6976,0.684,0.684,152633.0],["1984-01-30",0.684,0.693,0.6794,0.6794,51513.0],["1984-01-31",0.6794,0.684,0.6704,0.6704,41974.0],["1984-02-01",0.6704,0.6704,0.6658,0.6658,70593.0],["1984-02-02",0.6613,0.6613,0.6432,0.6432,95395.0],["1984-02-03",0.6477,0.6523,0.6477,0.6477,26711.0],["1984-02-06",0.6477,0.6523,0.6432,0.6523,45790.0],["1984-02-07",0.6523,0.6613,0.6296,0.6296,204146.0],["1984-02-08",0.6296,0.6341,0.6296,0.6296,15263.0],["1984-02-09",0.6296,0.6341,0.6251,0.6251,45790.0],["1984-02-10",0.6251,0.6296,0.6206,0.6296,93487.0],["1984-02-13",0.6251,0.6251,0.607,0.607,103027.0],["1984-02-14",0.607,0.6115,0.607,0.607,40066.0],["1984-02-15",0.607,0.6115,0.5979,0.5979,143093.0],["1984-02-16",0.5843,0.5843,0.5753,0.5843,139277.0],["1984-02-17",0.5843,0.5888,0.5662,0.5662,41974.0],["1984-02-21",0.5662,0.5662,0.5571,0.5617,61053.0],["1984-02-22",0.5617,0.5662,0.5617,0.5617,36250.0],["1984-02-23",0.5617,0.5707,0.5481,0.5526,91580.0],["1984-02-24",0.5526,0.5617,0.5526,0.5617,30527.0],["1984-02-27",0.5662,0.5798,0.5662,0.5798,17171.0],["1984-02-28",0.5798,0.5888,0.5798,0.5888,32434.0],["1984-02-29",0.5934,0.5979,0.5934,0.5934,15263.0],["1984-03-01",0.5934,0.5934,0.5888,0.5888,32434.0],["1984-03-02",0.5888,0.5979,0.5888,0.5979,38158.0],["1984-03-05",0.5979,0.607,0.5979,0.5979,40066.0],["1984-03-06",0.5979,0.607,0.5979,0.5979,30527.0],["1984-03-07",0.5979,0.6115,0.5979,0.607,41974.0],["1984-03-08",0.6115,0.616,0.6115,0.6115,34342.0],["1984-03-09",0.607,0.607,0.6024,0.607,32434.0],["1984-03-12",0.6024,0.6024,0.5934,0.5934,20987.0],["1984-03-13",0.6024,0.6206,0.6024,0.6206,57237.0],["1984-03-14",0.6251,0.6251,0.6251,0.6251,36250.0],["1984-03-15",0.6341,0.6432,0.6341,0.6341,40066.0],["1984-03-16",0.6477,0.6658,0.6477,0.6523,133553.0],["1984-03-19",0.6523,0.6523,0.6341,0.6477,95395.0],["1984-03-20",0.6658,0.6658,0.6421,0.6658,39975.0],["1984-03-21",0.6706,0.7039,0.6706,0.7039,136279.0],["1984-03-22",0.6944,0.6944,0.6801,0.6801,101755.0],["1984-03-23",0.6801,0.6849,0.6706,0.6849,36341.0],["1984-03-26",0.6801,0.6801,0.6706,0.6754,32707.0],["1984-03-27",0.6754,0.6801,0.6706,0.6801,30890.0],["1984-03-28",0.6706,0.6706,0.6658,0.6658,10902.0],["1984-03-29",0.6658,0.6658,0.6611,0.6611,49060.0],["1984-03-30",0.6658,0.6658,0.6658,0.6658,12719.0],["1984-04-02",0.6658,0.6658,0.6563,0.6563,76316.0],["1984-04-03",0.6563,0.6658,0.6563,0.6658,5451.0],["1984-04-04",0.6658,0.6658,0.6611,0.6658,94487.0],["1984-04-05",0.6658,0.6896,0.6658,0.6849,328887.0],["1984-04-06",0.6754,0.6754,0.6706,0.6754,96304.0],["1984-04-09",0.6754,0.6754,0.6658,0.6754,23622.0],["1984-04-10",0.6754,0.6801,0.6563,0.6563,23622.0],["1984-04-11",0.6563,0.6658,0.6468,0.6658,61780.0],["1984-04-12",0.6658,0.6944,0.6658,0.6944,112657.0],["1984-04-13",0.6991,0.7134,0.6991,0.6991,45426.0],["1984-04-16",0.6991,0.7182,0.6944,0.7182,85402.0],["1984-04-17",0.7182,0.7182,0.7039,0.7087,34524.0],["1984-04-18",0.7134,0.7229,0.7134,0.7182,72682.0],["1984-04-19",0.7182,0.7229,0.7134,0.7229,38158.0],["1984-04-23",0.7182,0.7182,0.7134,0.7182,18171.0],["1984-04-24",0.7134,0.7134,0.7087,0.7087,29073.0],["1984-04-25",0.7087,0.7134,0.7087,0.7087,19988.0],["1984-04-26",0.7087,0.7087,0.7087,0.7087,10902.0],["1984-04-27",0.7087,0.7229,0.7087,0.7182,56329.0],["1984-04-30",0.7229,0.7277,0.7229,0.7229,54512.0],["1984-05-01",0.7277,0.7324,0.7277,0.7324,45426.0],["1984-05-02",0.7324,0.7419,0.7324,0.7324,65414.0],["1984-05-03",0.7277,0.7277,0.7182,0.7229,116291.0],["1984-05-04",0.7182,0.7182,0.7134,0.7134,19988.0],["1984-05-07",0.7134,0.7134,0.6849,0.6944,67231.0],["1984-05-08",0.6944,0.7039,0.6801,0.7039,96304.0],["1984-05-09",0.7039,0.7182,0.7039,0.7039,45426.0],["1984-05-10",0.7039,0.7039,0.7039,0.7039,0.0],["1984-05-11",0.7039,0.7182,0.7039,0.7039,38158.0],["1984-05-14",0.7039,0.7039,0.7039,0.7039,23622.0],["1984-05-15",0.7039,0.7039,0.6658,0.6658,116291.0],["1984-05-16",0.6658,0.6754,0.6658,0.6658,19988.0],["1984-05-17",0.6611,0.6611,0.6468,0.6468,49060.0],["1984-05-18",0.6468,0.6468,0.623,0.6468,54512.0],["1984-05-21",0.6421,0.6421,0.6326,0.6373,38158.0],["1984-05-22",0.6326,0.6326,0.6183,0.6183,47243.0],["1984-05-23",0.6183,0.6278,0.6088,0.623,63597.0],["1984-05-24",0.623,0.6373,0.6088,0.6088,132645.0],["1984-05-25",0.6135,0.6183,0.6135,0.6183,36341.0],["1984-05-29",0.6183,0.6183,0.6088,0.6183,27256.0],["1984-05-30",0.6183,0.6183,0.6088,0.6183,36341.0],["1984-05-31",0.6183,0.6183,0.6135,0.6135,14536.0],["1984-06-01",0.6135,0.6183,0.6135,0.6183,9085.0],["1984-06-04",0.6183,0.6278,0.6135,0.623,69048.0],["1984-06-05",0.623,0.623,0.6088,0.6088,21805.0],["1984-06-06",0.6088,0.6183,0.5993,0.5993,45426.0],["1984-06-07",0.604,0.6135,0.604,0.604,50878.0],["1984-06-08",0.604,0.6135,0.5993,0.6135,14536.0],["1984-06-11",0.6135,0.6135,0.6088,0.6088,118108.0],["1984-06-12",0.6088,0.6183,0.6088,0.6088,27256.0],["1984-06-13",0.6088,0.6135,0.6088,0.6088,14536.0],["1984-06-14",0.6183,0.6183,0.6183,0.6183,3634.0],["1984-06-15",0.6183,0.6183,0.6088,0.6088,50878.0],["1984-06-18",0.6088,0.6088,0.6088,0.6088,34524.0],["1984-06-19",0.6183,0.6278,0.6183,0.6278,34524.0],["1984-06-20",0.6278,0.6278,0.6135,0.6135,65414.0],["1984-06-21",0.623,0.623,0.623,0.623,3634.0],["1984-06-22",0.6183,0.6183,0.6183,0.6183,10902.0],["1984-06-25",0.6183,0.6278,0.6183,0.6278,54512.0],["1984-06-26",0.623,0.623,0.623,0.623,10902.0],["1984-06-27",0.623,0.623,0.623,0.623,14536.0],["1984-06-28",0.623,0.623,0.623,0.623,10902.0],["1984-06-29",0.623,0.623,0.623,0.623,7268.0],["1984-07-02",0.6135,0.6135,0.6135,0.6135,9085.0],["1984-07-03",0.6135,0.6135,0.6135,0.6135,147181.0],["1984-07-05",0.6088,0.6088,0.6088,0.6088,78133.0],["1984-07-06",0.6088,0.6135,0.6088,0.6088,23622.0],["1984-07-09",0.6088,0.6183,0.6088,0.6183,5451.0],["1984-07-10",0.6183,0.623,0.6183,0.6183,59963.0],["1984-07-11",0.6088,0.6088,0.6088,0.6088,72682.0],["1984-07-12",0.604,0.604,0.604,0.604,34524.0],["1984-07-13",0.604,0.604,0.604,0.604,34524.0],["1984-07-16",0.5993,0.5993,0.5945,0.5945,9085.0],["1984-07-17",0.5945,0.604,0.5897,0.5897,41792.0],["1984-07-18",0.5898,0.5993,0.5898,0.5993,32707.0],["1984-07-19",0.5945,0.5945,0.5945,0.5945,25439.0],["1984-07-20",0.5897,0.5897,0.5897,0.5897,9085.0],["1984-07-23",0.5897,0.5993,0.566,0.566,99938.0],["1984-07-24",0.5707,0.5707,0.5707,0.5707,30890.0],["1984-07-25",0.5707,0.5707,0.5707,0.5707,10902.0],["1984-07-26",0.5707,0.5802,0.5707,0.5802,7268.0],["1984-07-27",0.5802,0.5802,0.5707,0.5802,3634.0],["1984-07-30",0.5802,0.5802,0.5707,0.5707,38158.0],["1984-07-31",0.5802,0.5802,0.5802,0.5802,3634.0],["1984-08-01",0.5802,0.5897,0.5802,0.5802,50878.0],["1984-08-02",0.5897,0.5945,0.5897,0.5945,3634.0],["1984-08-03",0.5993,0.623,0.5993,0.6183,89036.0],["1984-08-06",0.6278,0.6563,0.6278,0.6468,185339.0],["1984-08-07",0.6468,0.6611,0.6468,0.6611,165352.0],["1984-08-08",0.6611,0.6611,0.6563,0.6563,16353.0],["1984-08-09",0.6563,0.6563,0.6468,0.6563,18171.0],["1984-08-10",0.6658,0.6944,0.6658,0.6849,172620.0],["1984-08-13",0.6801,0.6801,0.6754,0.6801,10902.0],["1984-08-14",0.6706,0.6706,0.6706,0.6706,27256.0],["1984-08-15",0.6706,0.6896,0.6706,0.6896,119926.0],["1984-08-16",0.6849,0.6849,0.6754,0.6754,110840.0],["1984-08-17",0.6706,0.6706,0.6611,0.6706,1406400.0],["1984-08-20",0.6611,0.6611,0.6611,0.6611,14536.0],["1984-08-21",0.6611,0.6611,0.6611,0.6611,49060.0],["1984-08-22",0.6658,0.6706,0.6658,0.6658,110840.0],["1984-08-23",0.6658,0.6658,0.6658,0.6658,32707.0],["1984-08-24",0.6706,0.6754,0.6706,0.6754,18171.0],["1984-08-27",0.6754,0.6801,0.6754,0.6754,85402.0],["1984-08-28",0.6611,0.6611,0.6516,0.6611,70865.0],["1984-08-29",0.6658,0.6658,0.6658,0.6658,9085.0],["1984-08-30",0.6658,0.6849,0.6658,0.6754,45426.0],["1984-08-31",0.6754,0.6849,0.6754,0.6801,41792.0],["1984-09-04",0.6801,0.6944,0.6801,0.6849,56329.0],["1984-09-05",0.6896,0.6896,0.6896,0.6896,3634.0],["1984-09-06",0.6896,0.7134,0.6849,0.7134,63597.0],["1984-09-07",0.7134,0.7419,0.7134,0.7419,107206.0],["1984-09-10",0.7419,0.761,0.7419,0.7515,301631.0],["1984-09-11",0.7419,0.7419,0.7324,0.7324,114474.0],["1984-09-12",0.7324,0.7372,0.7324,0.7324,63597.0],["1984-09-13",0.7324,0.7324,0.7277,0.7324,39975.0],["1984-09-14",0.7324,0.7372,0.7324,0.7324,69048.0],["1984-09-17",0.7324,0.7372,0.7324,0.7372,18171.0],["1984-09-18",0.7324,0.7324,0.7324,0.7324,12719.0],["1984-09-19",0.7324,0.7324,0.7229,0.7229,103572.0],["1984-09-20",0.7229,0.7229,0.6991,0.6991,258022.0],["1984-09-21",0.7039,0.7134,0.7039,0.7134,39975.0],["1984-09-24",0.7134,0.7134,0.7039,0.7039,16353.0],["1984-09-25",0.7039,0.7134,0.7039,0.7039,25439.0],["1984-09-26",0.7039,0.7372,0.7039,0.7372,156267.0],["1984-09-27",0.7324,0.7324,0.7277,0.7324,18171.0],["1984-09-28",0.7324,0.7372,0.7229,0.7229,138096.0],["1984-10-01",0.7134,0.7134,0.7039,0.7039,25439.0],["1984-10-02",0.7039,0.7039,0.6944,0.6944,54512.0],["1984-10-03",0.6944,0.6944,0.6944,0.6944,45426.0],["1984-10-04",0.6896,0.6896,0.6896,0.6896,16353.0],["1984-10-05",0.6896,0.6896,0.6849,0.6849,58146.0],["1984-10-08",0.6849,0.6849,0.6849,0.6849,0.0],["1984-10-09",0.6849,0.6849,0.6849,0.6849,0.0],["1984-10-10",0.6849,0.6944,0.6849,0.6896,29073.0],["1984-10-11",0.6896,0.7087,0.6896,0.7087,32707.0],["1984-10-12",0.7087,0.7182,0.7039,0.7087,25439.0],["1984-10-15",0.7087,0.7182,0.7087,0.7087,32707.0],["1984-10-16",0.7229,0.7324,0.7229,0.7277,34524.0],["1984-10-17",0.7277,0.7419,0.7229,0.7419,141730.0],["1984-10-18",0.7419,0.7419,0.7372,0.7419,21805.0],["1984-10-19",0.7515,0.7657,0.7515,0.7562,134462.0],["1984-10-22",0.761,0.78,0.761,0.7705,107206.0],["1984-10-23",0.7705,0.78,0.7562,0.7705,110840.0],["1984-10-24",0.7705,0.7943,0.7657,0.78,112657.0],["1984-10-25",0.7752,0.7752,0.7705,0.7705,5451.0],["1984-10-26",0.7657,0.7657,0.7515,0.7515,36341.0],["1984-10-29",0.7467,0.7467,0.7419,0.7467,21805.0],["1984-10-30",0.7467,0.7515,0.7419,0.7467,65414.0],["1984-10-31",0.7562,0.761,0.7562,0.761,9085.0],["1984-11-01",0.7515,0.7515,0.7515,0.7515,32707.0],["1984-11-02",0.7467,0.7467,0.7372,0.7372,130828.0],["1984-11-05",0.7324,0.7324,0.7324,0.7324,14536.0],["1984-11-06",0.7229,0.7229,0.7134,0.7229,89036.0],["1984-11-07",0.7087,0.7087,0.7039,0.7039,45426.0],["1984-11-08",0.7087,0.7134,0.7087,0.7087,25439.0],["1984-11-09",0.7087,0.7229,0.7087,0.7229,119926.0],["1984-11-12",0.7229,0.7277,0.7182,0.7277,45426.0],["1984-11-13",0.7277,0.7372,0.7277,0.7277,50878.0],["1984-11-14",0.7324,0.7419,0.7324,0.7419,56329.0],["1984-11-15",0.7419,0.7419,0.7372,0.7419,54512.0],["1984-11-16",0.7419,0.7467,0.7182,0.7182,52695.0],["1984-11-19",0.7229,0.7277,0.7229,0.7229,19988.0],["1984-11-20",0.7229,0.7229,0.7134,0.7134,19988.0],["1984-11-21",0.7039,0.7039,0.7039,0.7039,5451.0],["1984-11-23",0.7039,0.7039,0.7039,0.7039,1817.0],["1984-11-26",0.7039,0.7087,0.6896,0.6991,74499.0],["1984-11-27",0.6944,0.6944,0.6896,0.6896,10902.0],["1984-11-28",0.6896,0.6944,0.6849,0.6896,52695.0],["1984-11-29",0.6991,0.7087,0.6991,0.7087,54512.0],["1984-11-30",0.6991,0.6991,0.6991,0.6991,87219.0],["1984-12-03",0.6991,0.7039,0.6991,0.6991,27256.0],["1984-12-04",0.6991,0.7039,0.6991,0.6991,38158.0],["1984-12-05",0.7039,0.7134,0.7039,0.7087,61780.0],["1984-12-06",0.7087,0.7134,0.7039,0.7039,18171.0],["1984-12-07",0.7039,0.7039,0.7039,0.7039,32707.0],["1984-12-10",0.7039,0.7087,0.6991,0.6991,61780.0],["1984-12-11",0.6991,0.7039,0.6991,0.6991,168986.0],["1984-12-12",0.6991,0.7039,0.6991,0.6991,23622.0],["1984-12-13",0.6991,0.6991,0.6944,0.6944,199876.0],["1984-12-14",0.6849,0.6849,0.6706,0.6706,36341.0],["1984-12-17",0.6706,0.6754,0.6516,0.6563,194425.0],["1984-12-18",0.6563,0.6611,0.6516,0.6611,29073.0],["1984-12-19",0.6611,0.6706,0.6563,0.6611,58146.0],["1984-12-20",0.6611,0.6658,0.6563,0.6658,9085.0],["1984-12-21",0.6611,0.6611,0.6468,0.6468,185339.0],["1984-12-24",0.6563,0.6754,0.6563,0.6754,12719.0],["1984-12-26",0.6754,0.6801,0.6611,0.6611,303448.0],["1984-12-27",0.6611,0.6754,0.6611,0.6706,129011.0],["1984-12-28",0.6706,0.6754,0.6658,0.6658,23622.0],["1984-12-31",0.6658,0.6849,0.6658,0.6849,39975.0],["1985-01-02",0.6896,0.6991,0.6896,0.6944,56329.0],["1985-01-03",0.6944,0.7039,0.6849,0.6896,45426.0],["1985-01-04",0.6896,0.6896,0.6896,0.6896,0.0],["1985-01-07",0.6849,0.6849,0.6849,0.6849,7268.0],["1985-01-08",0.6944,0.7087,0.6944,0.7087,218046.0],["1985-01-09",0.7087,0.7087,0.7087,0.7087,0.0],["1985-01-10",0.7087,0.7182,0.7087,0.7087,29073.0],["1985-01-11",0.7087,0.7087,0.7039,0.7087,58146.0],["1985-01-14",0.7229,0.7372,0.7229,0.7324,85402.0],["1985-01-15",0.7515,0.7657,0.7515,0.761,238034.0],["1985-01-16",0.761,0.761,0.7562,0.761,25439.0],["1985-01-17",0.761,0.7657,0.7372,0.7467,354325.0],["1985-01-18",0.7515,0.7515,0.7515,0.7515,52695.0],["1985-01-21",0.7657,0.7943,0.7657,0.7895,243485.0],["1985-01-22",0.7895,0.7943,0.78,0.7895,319801.0],["1985-01-23",0.7895,0.7943,0.7847,0.7847,67231.0],["1985-01-24",0.7847,0.8085,0.7847,0.799,319801.0],["1985-01-25",0.8038,0.8085,0.8038,0.8038,65414.0],["1985-01-28",0.8085,0.818,0.8085,0.818,176254.0],["1985-01-29",0.818,0.8323,0.8085,0.8085,690480.0],["1985-01-30",0.8561,0.8941,0.8561,0.8704,739541.0],["1985-01-31",0.8704,0.8941,0.8513,0.8941,454263.0],["1985-02-01",0.8941,0.9132,0.8751,0.8941,296180.0],["1985-02-04",0.8941,0.9036,0.8751,0.9036,250753.0],["1985-02-05",0.9132,0.9322,0.9132,0.9179,208961.0],["1985-02-06",0.9179,0.9227,0.9036,0.9132,109023.0],["1985-02-07",0.9084,0.9084,0.8846,0.8846,109023.0],["1985-02-08",0.9132,0.9227,0.9132,0.9227,297997.0],["1985-02-11",0.9227,0.9465,0.9227,0.9465,614164.0],["1985-02-12",0.9465,0.9465,0.9322,0.9417,89036.0],["1985-02-13",0.9417,0.9417,0.9084,0.9179,276192.0],["1985-02-14",0.9179,0.9274,0.9084,0.9132,96304.0],["1985-02-15",0.9132,0.9179,0.9036,0.9132,139913.0],["1985-02-19",0.9132,0.9179,0.9132,0.9179,9085.0],["1985-02-20",0.9179,0.9369,0.9179,0.9322,74499.0],["1985-02-21",0.9322,0.9322,0.9227,0.9322,63597.0],["1985-02-22",0.9322,0.9322,0.9179,0.9227,65414.0],["1985-02-25",0.9227,0.9227,0.9036,0.9036,85402.0],["1985-02-26",0.9036,0.9132,0.9036,0.9132,32707.0],["1985-02-27",0.9132,0.9132,0.9084,0.9132,18171.0],["1985-02-28",0.9132,0.9179,0.9132,0.9179,32707.0],["1985-03-01",0.9179,0.9369,0.9179,0.9322,83584.0],["1985-03-04",0.9322,0.9369,0.9322,0.9369,25439.0],["1985-03-05",0.9369,0.9465,0.9322,0.9465,34524.0],["1985-03-06",0.9417,0.9417,0.9369,0.9369,21805.0],["1985-03-07",0.9369,0.9417,0.9227,0.9417,72682.0],["1985-03-08",0.9417,0.9512,0.9322,0.9512,50878.0],["1985-03-11",0.9465,0.9465,0.9369,0.9369,121743.0],["1985-03-12",0.9417,0.9512,0.9417,0.9512,30890.0],["1985-03-13",0.9512,0.9607,0.9512,0.9512,145364.0],["1985-03-14",0.9512,0.9702,0.9512,0.9512,76316.0],["1985-03-15",0.9607,0.9607,0.9607,0.9607,50878.0],["1985-03-18",0.9607,0.9702,0.9607,0.9702,158084.0],["1985-03-19",0.9702,0.9845,0.9702,0.9845,196242.0],["1985-03-20",0.9845,0.9893,0.9845,0.9845,294363.0],["1985-03-21",0.9845,0.9845,0.9797,0.9845,29073.0],["1985-03-22",0.9845,0.9893,0.9845,0.9845,27256.0],["1985-03-25",0.9845,0.9893,0.9797,0.9893,78133.0],["1985-03-26",0.9869,0.9869,0.9512,0.9572,114838.0],["1985-03-27",0.9572,0.975,0.9572,0.9572,75589.0],["1985-03-28",0.9572,0.9572,0.9334,0.9453,55238.0],["1985-03-29",0.9453,0.9453,0.9036,0.9393,162808.0],["1985-04-01",0.9274,0.9274,0.9096,0.9096,58146.0],["1985-04-02",0.9096,0.9155,0.868,0.868,103209.0],["1985-04-03",0.868,0.8918,0.8442,0.8918,299450.0],["1985-04-04",0.8858,0.8858,0.8501,0.8501,125013.0],["1985-04-08",0.8501,0.8561,0.8442,0.8442,104662.0],["1985-04-09",0.8442,0.8501,0.8323,0.8442,49424.0],["1985-04-10",0.8442,0.8561,0.8442,0.8561,24712.0],["1985-04-11",0.8561,0.8561,0.8501,0.8561,55238.0],["1985-04-12",0.8561,0.8918,0.8561,0.8739,56692.0],["1985-04-15",0.8918,0.9155,0.8918,0.9155,71229.0],["1985-04-16",0.9155,0.9393,0.9036,0.9393,24712.0],["1985-04-17",0.9393,1.0344,0.9393,0.9988,334338.0],["1985-04-18",0.9988,1.0107,0.9869,0.9988,100301.0],["1985-04-19",0.9988,0.9988,0.975,0.975,52331.0],["1985-04-22",0.9869,0.9988,0.9869,0.9988,46517.0],["1985-04-23",0.9988,1.0047,0.9809,0.9869,123560.0],["1985-04-24",0.9869,0.9988,0.975,0.9928,132282.0],["1985-04-25",0.9928,0.9988,0.9869,0.9869,85765.0],["1985-04-26",0.9869,0.9869,0.9869,0.9869,10176.0],["1985-04-29",0.9869,0.9988,0.9869,0.9869,4361.0],["1985-04-30",0.975,0.975,0.9453,0.9453,116291.0],["1985-05-01",0.9453,0.9572,0.9393,0.9393,37795.0],["1985-05-02",0.9393,0.9393,0.9393,0.9393,1454.0],["1985-05-03",0.9512,0.975,0.9512,0.9512,78497.0],["1985-05-06",0.9631,0.975,0.9631,0.975,55238.0],["1985-05-07",0.975,0.975,0.969,0.975,43609.0],["1985-05-08",0.975,0.975,0.969,0.969,17444.0],["1985-05-09",0.969,0.975,0.969,0.969,13083.0],["1985-05-10",0.975,0.9928,0.975,0.9928,23258.0],["1985-05-13",0.9988,1.0166,0.9988,0.9988,91580.0],["1985-05-14",1.0047,1.0226,1.0047,1.0107,200603.0],["1985-05-15",1.0107,1.0226,1.0107,1.0107,238397.0],["1985-05-16",1.0107,1.0285,1.0047,1.0285,20351.0],["1985-05-17",1.0344,1.0463,1.0344,1.0344,84311.0],["1985-05-20",1.0344,1.0582,1.0344,1.0582,82858.0],["1985-05-21",1.0642,1.082,1.0642,1.0642,93033.0],["1985-05-22",1.0642,1.0761,1.0642,1.0642,58146.0],["1985-05-23",1.0761,1.0939,1.0761,1.0879,43609.0],["1985-05-24",1.0761,1.0761,1.0701,1.0701,10176.0],["1985-05-28",1.0701,1.082,1.0285,1.0344,75589.0],["1985-05-29",1.0344,1.0344,1.0226,1.0285,21805.0],["1985-05-30",1.0463,1.0463,1.0463,1.0463,34887.0],["1985-05-31",1.0523,1.0701,1.0523,1.0701,111931.0],["1985-06-03",1.0761,1.1058,1.0761,1.1058,49424.0],["1985-06-04",1.0879,1.0879,1.0582,1.0879,170076.0],["1985-06-05",1.082,1.082,1.0642,1.082,46517.0],["1985-06-06",1.0701,1.0701,1.0404,1.0582,52331.0],["1985-06-07",1.0463,1.0463,1.0166,1.0166,56692.0],["1985-06-10",1.0047,1.0047,0.969,0.9809,88672.0],["1985-06-11",0.9928,1.0107,0.9928,0.9988,71229.0],["1985-06-12",0.9988,1.0166,0.9988,1.0166,34887.0],["1985-06-13",1.0166,1.0226,1.0107,1.0107,90126.0],["1985-06-14",1.0107,1.0107,0.9988,1.0107,36341.0],["1985-06-17",1.0047,1.0047,0.9928,0.9988,29073.0],["1985-06-18",0.9988,1.0107,0.9869,0.9869,31980.0],["1985-06-19",0.9869,0.9928,0.975,0.9809,37795.0],["1985-06-20",0.9809,0.9869,0.969,0.969,109023.0],["1985-06-21",0.9631,0.9631,0.9334,0.9512,84311.0],["1985-06-24",0.9512,0.9631,0.9453,0.9631,81404.0],["1985-06-25",0.9631,0.9809,0.9631,0.9631,15990.0],["1985-06-26",0.969,0.9869,0.969,0.9869,26166.0],["1985-06-27",0.975,0.975,0.975,0.975,13083.0],["1985-06-28",0.9869,1.0226,0.9869,1.0226,95940.0],["1985-07-01",1.0226,1.0226,1.0226,1.0226,1454.0],["1985-07-02",1.0463,1.082,1.0463,1.082,373586.0],["1985-07-03",1.082,1.1236,1.0582,1.1058,117745.0],["1985-07-05",1.1117,1.1415,1.1117,1.1415,69775.0],["1985-07-08",1.1652,1.2366,1.1652,1.2009,188974.0],["1985-07-09",1.2009,1.2306,1.2009,1.2247,93033.0],["1985-07-10",1.2247,1.3257,1.2247,1.296,316894.0],["1985-07-11",1.2722,1.2722,1.2128,1.2128,197695.0],["1985-07-12",1.2128,1.2306,1.2009,1.2009,58146.0],["1985-07-15",1.2009,1.2247,1.2009,1.2068,46517.0],["1985-07-16",1.2128,1.2366,1.2128,1.2306,62507.0],["1985-07-17",1.2485,1.2722,1.2485,1.2604,91580.0],["1985-07-18",1.2604,1.2782,1.2485,1.2604,42156.0],["1985-07-19",1.2604,1.2604,1.2485,1.2604,15990.0],["1985-07-22",1.2604,1.2604,1.2366,1.2485,148272.0],["1985-07-23",1.2485,1.2485,1.2366,1.2485,17444.0],["1985-07-24",1.2366,1.2366,1.2068,1.2247,123560.0],["1985-07-25",1.2128,1.2128,1.195,1.195,30527.0],["1985-07-26",1.189,1.189,1.1771,1.189,53785.0],["1985-07-29",1.189,1.2128,1.189,1.189,23258.0],["1985-07-30",1.189,1.2009,1.1771,1.195,46517.0],["1985-07-31",1.189,1.189,1.1652,1.1771,174437.0],["1985-08-01",1.1771,1.1771,1.1771,1.1771,10176.0],["1985-08-02",1.1712,1.1712,1.1712,1.1712,4361.0],["1985-08-05",1.1771,1.189,1.1771,1.189,66868.0],["1985-08-06",1.189,1.2068,1.189,1.189,40702.0],["1985-08-07",1.1831,1.1831,1.1831,1.1831,2907.0],["1985-08-08",1.1831,1.1831,1.1831,1.1831,29073.0],["1985-08-09",1.1771,1.1771,1.1771,1.1771,39248.0],["1985-08-12",1.1771,1.1771,1.1771,1.1771,8722.0],["1985-08-13",1.1831,1.195,1.1831,1.189,30527.0],["1985-08-14",1.189,1.189,1.1771,1.1771,65414.0],["1985-08-15",1.1831,1.195,1.1831,1.189,33434.0],["1985-08-16",1.189,1.195,1.1771,1.1771,42156.0],["1985-08-19",1.1771,1.1771,1.1652,1.1652,37795.0],["1985-08-20",1.1771,1.2009,1.1771,1.2009,26166.0],["1985-08-21",1.2009,1.2128,1.189,1.189,42156.0],["1985-08-22",1.189,1.189,1.189,1.189,1454.0],["1985-08-23",1.1831,1.1831,1.1533,1.1831,55238.0],["1985-08-26",1.1831,1.1831,1.1831,1.1831,0.0],["1985-08-27",1.1831,1.1831,1.1831,1.1831,0.0],["1985-08-28",1.1831,1.189,1.1712,1.1831,26166.0],["1985-08-29",1.2009,1.2009,1.2009,1.2009,20351.0],["1985-08-30",1.2009,1.2009,1.2009,1.2009,14536.0],["1985-09-03",1.195,1.195,1.1652,1.1652,120652.0],["1985-09-04",1.1652,1.1652,1.1652,1.1652,13083.0],["1985-09-05",1.1771,1.2009,1.1771,1.2009,27619.0],["1985-09-06",1.2009,1.2068,1.189,1.189,31980.0],["1985-09-09",1.189,1.195,1.1831,1.189,8722.0],["1985-09-10",1.1771,1.1771,1.1652,1.1652,79950.0],["1985-09-11",1.1652,1.1771,1.1652,1.1652,50878.0],["1985-09-12",1.1652,1.1652,1.1474,1.1474,69775.0],["1985-09-13",1.1474,1.1474,1.0939,1.0939,116291.0],["1985-09-16",1.0939,1.0939,1.0939,1.0939,0.0],["1985-09-17",1.0939,1.0939,1.082,1.082,97394.0],["1985-09-18",1.082,1.0939,1.0582,1.0582,30527.0],["1985-09-19",1.082,1.1296,1.082,1.1296,129374.0],["1985-09-20",1.1296,1.189,1.1296,1.1771,125013.0],["1985-09-23",1.195,1.2128,1.195,1.2009,170076.0],["1985-09-24",1.2009,1.2009,1.189,1.189,81404.0],["1985-09-25",1.189,1.2009,1.189,1.2009,31980.0],["1985-09-26",1.189,1.189,1.1533,1.1652,40702.0],["1985-09-30",1.1652,1.1771,1.1533,1.1593,98848.0],["1985-10-01",1.1593,1.1652,1.1474,1.1533,24712.0],["1985-10-02",1.1652,1.1831,1.1652,1.1771,84311.0],["1985-10-03",1.1712,1.1712,1.1593,1.1593,21805.0],["1985-10-04",1.1593,1.1771,1.1533,1.1652,24712.0],["1985-10-07",1.1593,1.1593,1.1533,1.1533,55238.0],["1985-10-08",1.1533,1.1652,1.1533,1.1533,91580.0],["1985-10-09",1.1533,1.1712,1.1474,1.1712,63960.0],["1985-10-10",1.1712,1.1712,1.1593,1.1712,84311.0],["1985-10-11",1.1712,1.1831,1.1712,1.1831,7268.0],["1985-10-14",1.1831,1.2247,1.1771,1.2247,145364.0],["1985-10-15",1.2306,1.2366,1.2306,1.2366,78497.0],["1985-10-16",1.2366,1.2841,1.2366,1.2722,59599.0],["1985-10-17",1.2841,1.2901,1.2841,1.2841,135189.0],["1985-10-18",1.2841,1.3079,1.2841,1.2841,148272.0],["1985-10-21",1.2841,1.2841,1.2841,1.2841,8722.0],["1985-10-22",1.2841,1.2841,1.2663,1.2841,46517.0],["1985-10-23",1.2841,1.2841,1.2841,1.2841,18897.0],["1985-10-24",1.2841,1.2841,1.2722,1.2722,7268.0],["1985-10-25",1.2663,1.2663,1.2366,1.2366,319801.0],["1985-10-28",1.2485,1.2663,1.2485,1.2604,15990.0],["1985-10-29",1.2485,1.2485,1.2247,1.2306,194788.0],["1985-10-30",1.2306,1.2544,1.2247,1.2366,175891.0],["1985-10-31",1.2366,1.2425,1.2306,1.2366,14536.0],["1985-11-01",1.2366,1.2366,1.2366,1.2366,1454.0],["1985-11-04",1.2366,1.2366,1.2247,1.2366,23258.0],["1985-11-05",1.2366,1.2366,1.2247,1.2366,24712.0],["1985-11-06",1.2366,1.2366,1.2187,1.2187,68321.0],["1985-11-07",1.2306,1.2306,1.2306,1.2306,10176.0],["1985-11-08",1.2187,1.2187,1.2187,1.2187,7268.0],["1985-11-11",1.2187,1.2306,1.2009,1.2247,126467.0],["1985-11-12",1.2247,1.2604,1.189,1.2366,363411.0],["1985-11-13",1.2485,1.2604,1.2485,1.2604,13083.0],["1985-11-14",1.2604,1.2722,1.2604,1.2663,34887.0],["1985-11-15",1.2663,1.2782,1.2604,1.2663,45063.0],["1985-11-18",1.2722,1.2841,1.2722,1.2722,79950.0],["1985-11-19",1.2782,1.3079,1.2782,1.2782,62507.0],["1985-11-20",1.2782,1.2901,1.2782,1.2841,85765.0],["1985-11-21",1.2841,1.2901,1.2782,1.2841,39248.0],["1985-11-22",1.2841,1.3079,1.2841,1.296,138096.0],["1985-11-25",1.296,1.3198,1.296,1.296,42156.0],["1985-11-26",1.296,1.3317,1.2841,1.3317,155540.0],["1985-11-27",1.3317,1.4149,1.3317,1.3911,164262.0],["1985-11-29",1.3911,1.4565,1.3911,1.4565,125013.0],["1985-12-02",1.4744,1.51,1.4744,1.51,315441.0],["1985-12-03",1.51,1.5219,1.5041,1.516,72682.0],["1985-12-04",1.516,1.516,1.4387,1.4625,101755.0],["1985-12-05",1.4625,1.4684,1.4447,1.4447,24712.0],["1985-12-06",1.4506,1.4863,1.4506,1.4506,177344.0],["1985-12-09",1.4506,1.4565,1.4149,1.4268,68321.0],["1985-12-10",1.4149,1.4149,1.403,1.409,31980.0],["1985-12-11",1.409,1.4149,1.3614,1.4149,161354.0],["1985-12-12",1.4149,1.4268,1.409,1.4268,152633.0],["1985-12-13",1.4268,1.4387,1.4209,1.4268,39248.0],["1985-12-16",1.4268,1.4387,1.403,1.403,231129.0],["1985-12-17",1.3971,1.3971,1.3971,1.3971,14536.0],["1985-12-18",1.3971,1.3971,1.3733,1.3733,282007.0],["1985-12-19",1.3733,1.3733,1.3733,1.3733,8722.0],["1985-12-20",1.3852,1.3971,1.3852,1.3971,8722.0],["1985-12-23",1.3971,1.4268,1.3971,1.4268,40702.0],["1985-12-24",1.4268,1.4387,1.4149,1.4149,36341.0],["1985-12-26",1.4149,1.4149,1.4149,1.4149,5815.0],["1985-12-27",1.4149,1.4268,1.403,1.403,79950.0],["1985-12-30",1.403,1.4149,1.3733,1.3793,62507.0],["1985-12-31",1.3951,1.3951,1.3793,1.3951,7632.0],["1986-01-02",1.411,1.4427,1.411,1.4427,15263.0],["1986-01-03",1.4506,1.5061,1.4506,1.5061,42519.0],["1986-01-06",1.5061,1.514,1.4823,1.514,23985.0],["1986-01-07",1.5061,1.5061,1.5061,1.5061,41429.0],["1986-01-08",1.4902,1.4902,1.4427,1.4427,41429.0],["1986-01-09",1.411,1.411,1.3634,1.3634,122106.0],["1986-01-10",1.3713,1.3951,1.3713,1.3951,23985.0],["1986-01-13",1.3951,1.411,1.3951,1.3951,6541.0],["1986-01-14",1.403,1.4189,1.403,1.4189,27256.0],["1986-01-15",1.4189,1.4268,1.4189,1.4268,40339.0],["1986-01-16",1.4268,1.4585,1.4268,1.4427,95940.0],["1986-01-17",1.4427,1.4585,1.4427,1.4585,5451.0],["1986-01-20",1.4585,1.4585,1.4268,1.4268,26166.0],["1986-01-21",1.4268,1.4585,1.4268,1.4427,63233.0],["1986-01-22",1.4427,1.4427,1.4268,1.4268,9812.0],["1986-01-23",1.4268,1.4427,1.3951,1.3951,34887.0],["1986-01-24",1.3951,1.3951,1.3793,1.3951,47970.0],["1986-01-27",1.3951,1.3951,1.3951,1.3951,34887.0],["1986-01-28",1.3951,1.403,1.3951,1.403,5451.0],["1986-01-29",1.3951,1.3951,1.3713,1.3713,14173.0],["1986-01-30",1.3634,1.3634,1.3634,1.3634,8722.0],["1986-01-31",1.3634,1.3793,1.3634,1.3634,2180.0],["1986-02-03",1.3634,1.3713,1.3555,1.3634,92670.0],["1986-02-04",1.3634,1.3793,1.3475,1.3634,14173.0],["1986-02-05",1.3475,1.3475,1.3317,1.3317,4361.0],["1986-02-06",1.3317,1.3317,1.3158,1.3158,11993.0],["1986-02-07",1.3158,1.3317,1.2762,1.3317,105753.0],["1986-02-10",1.3317,1.3634,1.3317,1.3317,32707.0],["1986-02-11",1.3475,1.3634,1.3475,1.3555,58873.0],["1986-02-12",1.3555,1.3555,1.3317,1.3317,11993.0],["1986-02-13",1.3475,1.3634,1.3475,1.3634,61053.0],["1986-02-14",1.3475,1.3475,1.3317,1.3475,69775.0],["1986-02-18",1.3475,1.3634,1.3475,1.3475,54512.0],["1986-02-19",1.3475,1.3555,1.3475,1.3555,55602.0],["1986-02-20",1.3475,1.3475,1.3317,1.3475,38158.0],["1986-02-21",1.3475,1.3555,1.3,1.3238,53421.0],["1986-02-24",1.2921,1.2921,1.2207,1.2286,98121.0],["1986-02-25",1.2286,1.2366,1.1415,1.1573,661771.0],["1986-02-26",1.1573,1.2049,1.1415,1.2049,263836.0],["1986-02-27",1.2049,1.2366,1.2049,1.2366,102482.0],["1986-02-28",1.2604,1.3,1.2604,1.3,136279.0],["1986-03-03",1.3,1.3238,1.2841,1.3,97031.0],["1986-03-04",1.3,1.3,1.3,1.3,14173.0],["1986-03-05",1.3,1.3,1.2683,1.3,38158.0],["1986-03-06",1.3,1.3,1.3,1.3,7632.0],["1986-03-07",1.3,1.3158,1.3,1.3158,93760.0],["1986-03-10",1.3158,1.3158,1.3,1.3158,81767.0],["1986-03-11",1.3079,1.3079,1.2841,1.2841,121016.0],["1986-03-12",1.2762,1.2762,1.2366,1.2366,121016.0],["1986-03-13",1.2366,1.2366,1.2049,1.2049,57782.0],["1986-03-14",1.2049,1.2366,1.2049,1.2207,89399.0],["1986-03-17",1.2207,1.2207,1.189,1.1969,85038.0],["1986-03-18",1.189,1.189,1.1732,1.189,159174.0],["1986-03-19",1.189,1.2604,1.1811,1.2604,200603.0],["1986-03-20",1.2604,1.2841,1.2524,1.2683,156993.0],["1986-03-21",1.2683,1.3,1.2683,1.2683,107933.0],["1986-03-24",1.2524,1.2524,1.2049,1.2128,119926.0],["1986-03-25",1.2049,1.2049,1.189,1.189,30527.0],["1986-03-26",1.189,1.2841,1.189,1.2841,106843.0],["1986-03-27",1.2841,1.3317,1.2762,1.2921,384852.0],["1986-03-31",1.2921,1.3079,1.2841,1.3079,189700.0],["1986-04-01",1.3079,1.3238,1.2921,1.2921,160264.0],["1986-04-02",1.2921,1.3,1.2762,1.2762,139550.0],["1986-04-03",1.2762,1.2841,1.2683,1.2683,68685.0],["1986-04-04",1.2604,1.2604,1.2366,1.2366,23985.0],["1986-04-07",1.2366,1.2683,1.2049,1.2049,117745.0],["1986-04-08",1.2286,1.2524,1.2286,1.2445,74136.0],["1986-04-09",1.2445,1.2762,1.2445,1.2604,199513.0],["1986-04-10",1.2762,1.3,1.2762,1.3,81767.0],["1986-04-11",1.3,1.3475,1.2841,1.3475,45790.0],["1986-04-14",1.3475,1.3713,1.3475,1.3713,423010.0],["1986-04-15",1.3713,1.3713,1.3555,1.3634,111204.0],["1986-04-16",1.3634,1.3713,1.3555,1.3713,127557.0],["1986-04-17",1.3713,1.3713,1.3317,1.3396,185339.0],["1986-04-18",1.3396,1.3634,1.3238,1.3634,142820.0],["1986-04-21",1.3555,1.3555,1.3475,1.3475,78497.0],["1986-04-22",1.3475,1.3475,1.3475,1.3475,9812.0],["1986-04-23",1.3475,1.3555,1.3475,1.3475,46880.0],["1986-04-24",1.3475,1.3634,1.3475,1.3634,129738.0],["1986-04-25",1.3634,1.3634,1.3555,1.3634,284551.0],["1986-04-28",1.3555,1.3555,1.3396,1.3555,46880.0],["1986-04-29",1.3555,1.3555,1.3317,1.3396,118835.0],["1986-04-30",1.3396,1.3475,1.3158,1.3158,13083.0],["1986-05-01",1.3158,1.3317,1.3,1.3238,62143.0],["1986-05-02",1.3158,1.3158,1.3079,1.3158,29436.0],["1986-05-05",1.3158,1.3238,1.3079,1.3079,43609.0],["1986-05-06",1.3079,1.3238,1.3079,1.3158,27256.0],["1986-05-07",1.3158,1.3158,1.3,1.3,54512.0],["1986-05-08",1.3158,1.3317,1.3158,1.3317,92670.0],["1986-05-09",1.3238,1.3238,1.3079,1.3079,6541.0],["1986-05-12",1.3079,1.3158,1.2921,1.3,55602.0],["1986-05-13",1.3,1.3,1.3,1.3,85038.0],["1986-05-14",1.2921,1.2921,1.2921,1.2921,6541.0],["1986-05-15",1.3,1.3,1.3,1.3,10902.0],["1986-05-16",1.3158,1.3872,1.3158,1.3872,50151.0],["1986-05-19",1.3713,1.3713,1.3555,1.3634,402296.0],["1986-05-20",1.3634,1.3793,1.3634,1.3713,33797.0],["1986-05-21",1.3713,1.3793,1.3634,1.3634,69775.0],["1986-05-22",1.3634,1.3872,1.3634,1.3872,191881.0],["1986-05-23",1.3872,1.3951,1.3872,1.3872,126467.0],["1986-05-27",1.3872,1.4189,1.3872,1.411,114474.0],["1986-05-28",1.411,1.4268,1.403,1.4268,38158.0],["1986-05-29",1.4268,1.4268,1.4189,1.4189,13083.0],["1986-05-30",1.4268,1.514,1.4268,1.4982,80677.0],["1986-06-02",1.4982,1.514,1.4982,1.514,28346.0],["1986-06-03",1.514,1.5774,1.514,1.5616,45790.0],["1986-06-04",1.5616,1.5695,1.5299,1.5536,101392.0],["1986-06-05",1.5536,1.5695,1.5536,1.5536,73046.0],["1986-06-06",1.5536,1.5695,1.5536,1.5695,57782.0],["1986-06-09",1.5536,1.5536,1.5536,1.5536,26166.0],["1986-06-10",1.5378,1.5378,1.4902,1.5061,53421.0],["1986-06-11",1.4982,1.4982,1.4982,1.4982,1090.0],["1986-06-12",1.4982,1.4982,1.4982,1.4982,1090.0],["1986-06-13",1.4982,1.514,1.4982,1.514,8722.0],["1986-06-16",1.514,1.5378,1.5061,1.5299,129738.0],["1986-06-17",1.5299,1.5378,1.5299,1.5299,45790.0],["1986-06-18",1.5299,1.5299,1.514,1.514,40339.0],["1986-06-19",1.4902,1.4902,1.4744,1.4744,66504.0],["1986-06-20",1.4744,1.4744,1.4585,1.4585,135189.0],["1986-06-23",1.4664,1.4664,1.4664,1.4664,11993.0],["1986-06-24",1.4664,1.4744,1.4585,1.4585,17444.0],["1986-06-25",1.4664,1.4902,1.4664,1.4902,16353.0],["1986-06-26",1.4902,1.5061,1.4744,1.4744,228949.0],["1986-06-27",1.4744,1.4902,1.4585,1.4585,7632.0],["1986-06-30",1.4585,1.4585,1.4585,1.4585,2180.0],["1986-07-01",1.4585,1.4744,1.4585,1.4585,8722.0],["1986-07-02",1.4585,1.4744,1.4506,1.4506,83948.0],["1986-07-03",1.4506,1.4664,1.4506,1.4506,16353.0],["1986-07-07",1.4506,1.4664,1.4506,1.4506,23985.0],["1986-07-08",1.4347,1.4347,1.411,1.4268,16353.0],["1986-07-09",1.403,1.403,1.3555,1.3713,51241.0],["1986-07-10",1.3713,1.3793,1.3634,1.3713,89399.0],["1986-07-11",1.3555,1.3555,1.3475,1.3475,54512.0],["1986-07-14",1.3396,1.3396,1.2921,1.2921,37068.0],["1986-07-15",1.2921,1.3079,1.2683,1.2841,126467.0],["1986-07-16",1.2841,1.3,1.2841,1.3,22895.0],["1986-07-17",1.3,1.3158,1.3,1.3,59963.0],["1986-07-18",1.3158,1.3317,1.3158,1.3158,77406.0],["1986-07-21",1.3317,1.4268,1.3317,1.4268,83948.0],["1986-07-22",1.411,1.411,1.3951,1.3951,69775.0],["1986-07-23",1.3951,1.4427,1.3951,1.3951,80677.0],["1986-07-24",1.3951,1.4268,1.3793,1.411,44700.0],["1986-07-25",1.411,1.4268,1.411,1.4189,7632.0],["1986-07-28",1.411,1.411,1.411,1.411,19624.0],["1986-07-29",1.411,1.411,1.3951,1.3951,69775.0],["1986-07-30",1.3951,1.411,1.3793,1.3793,65414.0],["1986-07-31",1.3793,1.3793,1.3793,1.3793,2180.0],["1986-08-01",1.3793,1.3872,1.3555,1.3555,17444.0],["1986-08-04",1.3396,1.3396,1.3317,1.3317,10902.0],["1986-08-05",1.3317,1.3555,1.3317,1.3317,28346.0],["1986-08-06",1.3158,1.3158,1.3,1.3,10902.0],["1986-08-07",1.3,1.3,1.2841,1.3,3271.0],["1986-08-08",1.3,1.3,1.2683,1.2683,67594.0],["1986-08-11",1.2762,1.2841,1.2762,1.2841,25075.0],["1986-08-12",1.2841,1.3,1.2841,1.3,17444.0],["1986-08-13",1.3,1.3317,1.2921,1.3317,17444.0],["1986-08-14",1.3475,1.3634,1.3475,1.3634,34887.0],["1986-08-15",1.3793,1.411,1.3793,1.3951,119926.0],["1986-08-18",1.403,1.4268,1.403,1.4189,21805.0],["1986-08-19",1.4189,1.4189,1.3475,1.3475,68685.0],["1986-08-20",1.3475,1.3634,1.3475,1.3634,3271.0],["1986-08-21",1.3634,1.3634,1.3634,1.3634,9812.0],["1986-08-22",1.3634,1.3634,1.3317,1.3317,18534.0],["1986-08-25",1.3475,1.3713,1.3475,1.3475,21805.0],["1986-08-26",1.3634,1.3951,1.3634,1.3951,61053.0],["1986-08-27",1.3951,1.411,1.3951,1.411,45790.0],["1986-08-28",1.403,1.403,1.403,1.403,1090.0],["1986-08-29",1.403,1.4506,1.3951,1.4506,145001.0],["1986-09-02",1.4585,1.4744,1.4585,1.4664,145001.0],["1986-09-03",1.4664,1.4664,1.4506,1.4585,87219.0],["1986-09-04",1.4585,1.4664,1.4506,1.4664,17444.0],["1986-09-05",1.4664,1.4744,1.4506,1.4744,57782.0],["1986-09-08",1.4744,1.4744,1.4506,1.4744,37068.0],["1986-09-09",1.4744,1.4744,1.4506,1.4585,28346.0],["1986-09-10",1.4506,1.4506,1.4347,1.4347,10902.0],["1986-09-11",1.411,1.411,1.3475,1.3475,78497.0],["1986-09-12",1.3475,1.3475,1.3,1.3,154813.0],["1986-09-15",1.3,1.3,1.2366,1.2683,63233.0],["1986-09-16",1.2683,1.2683,1.2366,1.2683,118835.0],["1986-09-17",1.2683,1.2921,1.2683,1.2921,5451.0],["1986-09-18",1.2841,1.2841,1.2604,1.2604,15263.0],["1986-09-19",1.2524,1.2524,1.2524,1.2524,2180.0],["1986-09-22",1.2524,1.2683,1.2524,1.2683,6541.0],["1986-09-23",1.2762,1.2762,1.2762,1.2762,1090.0],["1986-09-24",1.2683,1.2683,1.2604,1.2604,18534.0],["1986-09-25",1.2524,1.2524,1.2445,1.2445,284551.0],["1986-09-26",1.2366,1.2366,1.2207,1.2286,5451.0],["1986-09-29",1.2207,1.2207,1.078,1.1335,232219.0],["1986-09-30",1.1335,1.1573,1.1256,1.1494,37068.0],["1986-10-01",1.1652,1.1969,1.1652,1.1969,44700.0],["1986-10-02",1.1969,1.2128,1.1969,1.2128,309626.0],["1986-10-03",1.2049,1.2049,1.189,1.189,23985.0],["1986-10-06",1.189,1.2207,1.189,1.189,64324.0],["1986-10-07",1.1732,1.1732,1.1732,1.1732,89399.0],["1986-10-08",1.1652,1.1652,1.1415,1.1415,199513.0],["1986-10-09",1.1494,1.189,1.1494,1.1652,58873.0],["1986-10-10",1.1652,1.1732,1.1494,1.1732,27256.0],["1986-10-13",1.1732,1.1732,1.1732,1.1732,10902.0],["1986-10-14",1.1573,1.1573,1.1573,1.1573,2180.0],["1986-10-15",1.1573,1.1732,1.1415,1.1732,62143.0],["1986-10-16",1.1732,1.1969,1.1573,1.1969,128647.0],["1986-10-17",1.1969,1.2366,1.1969,1.2207,77406.0],["1986-10-20",1.2207,1.2207,1.2128,1.2207,119926.0],["1986-10-21",1.2128,1.2128,1.2049,1.2128,32707.0],["1986-10-22",1.2128,1.2207,1.2128,1.2207,19624.0],["1986-10-23",1.2207,1.2207,1.2207,1.2207,43609.0],["1986-10-24",1.2128,1.2128,1.189,1.189,94850.0],["1986-10-27",1.189,1.189,1.189,1.189,41429.0],["1986-10-28",1.189,1.189,1.1652,1.1652,14173.0],["1986-10-29",1.1573,1.1573,1.1415,1.1415,31617.0],["1986-10-30",1.1415,1.1732,1.1415,1.1415,51241.0],["1986-10-31",1.1652,1.2128,1.1652,1.2049,242032.0],["1986-11-03",1.2128,1.2366,1.2128,1.2286,150452.0],["1986-11-04",1.2286,1.3158,1.2286,1.2921,185339.0],["1986-11-05",1.3,1.3396,1.3,1.3079,213686.0],["1986-11-06",1.3079,1.3158,1.3,1.3079,268197.0],["1986-11-07",1.3079,1.3158,1.3079,1.3079,5451.0],["1986-11-10",1.3079,1.3158,1.3,1.3158,34887.0],["1986-11-11",1.3158,1.3158,1.3,1.3158,31617.0],["1986-11-12",1.3158,1.3158,1.3079,1.3079,10902.0],["1986-11-13",1.3,1.3,1.2524,1.2604,102482.0],["1986-11-14",1.2445,1.2445,1.2128,1.2128,57782.0],["1986-11-17",1.2286,1.2366,1.2286,1.2366,21805.0],["1986-11-18",1.2366,1.2683,1.2366,1.2524,43609.0],["1986-11-19",1.2524,1.2524,1.2207,1.2524,50151.0],["1986-11-20",1.2366,1.2366,1.2366,1.2366,16353.0],["1986-11-21",1.2366,1.2445,1.2366,1.2445,17444.0],["1986-11-24",1.2445,1.2524,1.2366,1.2366,165715.0],["1986-11-25",1.2366,1.2366,1.2366,1.2366,87219.0],["1986-11-26",1.2207,1.2207,1.2128,1.2128,113384.0],["1986-11-28",1.2128,1.2128,1.2128,1.2128,2180.0],["1986-12-01",1.2207,1.2366,1.2207,1.2207,6541.0],["1986-12-02",1.2207,1.2524,1.2128,1.2445,61053.0],["1986-12-03",1.2445,1.2604,1.2286,1.2445,76316.0],["1986-12-04",1.2445,1.2604,1.2366,1.2445,103572.0],["1986-12-05",1.2445,1.2604,1.2445,1.2445,76316.0],["1986-12-08",1.2445,1.2604,1.2445,1.2604,82858.0],["1986-12-09",1.2604,1.2683,1.2366,1.2366,53421.0],["1986-12-10",1.2366,1.2445,1.2207,1.2286,23985.0],["1986-12-11",1.2286,1.2286,1.2286,1.2286,4361.0],["1986-12-12",1.2286,1.2366,1.2286,1.2366,18534.0],["1986-12-15",1.2366,1.2366,1.2207,1.2207,63233.0],["1986-12-16",1.2207,1.2445,1.2207,1.2366,56692.0],["1986-12-17",1.2366,1.2524,1.2207,1.2445,45790.0],["1986-12-18",1.2445,1.2445,1.2286,1.2286,28346.0],["1986-12-19",1.2286,1.2445,1.2207,1.2207,53421.0],["1986-12-22",1.2207,1.2366,1.2207,1.2366,33797.0],["1986-12-23",1.2366,1.2366,1.189,1.189,66504.0],["1986-12-24",1.1811,1.1811,1.1811,1.1811,8722.0],["1986-12-26",1.1969,1.1969,1.1969,1.1969,8722.0],["1986-12-29",1.1969,1.1969,1.1732,1.1732,79587.0],["1986-12-30",1.1732,1.1969,1.1732,1.1969,93760.0],["1986-12-31",1.1969,1.2524,1.189,1.2524,156993.0],["1987-01-02",1.2524,1.2604,1.2524,1.2524,163535.0],["1987-01-05",1.2524,1.2604,1.2524,1.2604,28346.0],["1987-01-06",1.2604,1.2604,1.2445,1.2604,32707.0],["1987-01-07",1.2604,1.2604,1.2207,1.2445,121016.0],["1987-01-08",1.2445,1.2524,1.2286,1.2286,88309.0],["1987-01-09",1.2366,1.2604,1.2366,1.2445,23985.0],["1987-01-12",1.2445,1.2524,1.2286,1.2524,137369.0],["1987-01-13",1.2524,1.3238,1.2366,1.3238,356506.0],["1987-01-14",1.3317,1.411,1.3317,1.3634,260566.0],["1987-01-15",1.3634,1.4506,1.3634,1.4189,124286.0],["1987-01-16",1.4189,1.4347,1.3793,1.3951,64324.0],["1987-01-19",1.3951,1.411,1.3951,1.411,40339.0],["1987-01-20",1.411,1.411,1.403,1.411,45790.0],["1987-01-21",1.411,1.411,1.3555,1.3555,233310.0],["1987-01-22",1.3317,1.3317,1.3158,1.3317,225678.0],["1987-01-23",1.3317,1.411,1.3317,1.3475,142820.0],["1987-01-26",1.3475,1.3555,1.3475,1.3555,10902.0],["1987-01-27",1.3555,1.3793,1.3475,1.3793,19624.0],["1987-01-28",1.3634,1.3634,1.3396,1.3396,40339.0],["1987-01-29",1.3475,1.3555,1.3475,1.3555,10902.0],["1987-01-30",1.3555,1.3555,1.3475,1.3555,4361.0],["1987-02-02",1.4232,1.4399,1.365,1.4316,60222.0],["1987-02-03",1.4399,1.4815,1.4399,1.4815,124598.0],["1987-02-04",1.4815,1.4815,1.4649,1.4815,143288.0],["1987-02-05",1.4815,1.4815,1.4649,1.4649,41533.0],["1987-02-06",1.4649,1.4649,1.4649,1.4649,18690.0],["1987-02-09",1.4649,1.4815,1.4399,1.4399,38418.0],["1987-02-10",1.4399,1.4399,1.3983,1.3983,58146.0],["1987-02-11",1.3816,1.3816,1.3733,1.3816,5192.0],["1987-02-12",1.3816,1.4316,1.3816,1.4316,31149.0],["1987-02-13",1.4316,1.4815,1.4149,1.4815,110062.0],["1987-02-17",1.5731,1.6813,1.5731,1.6813,649986.0],["1987-02-18",1.6813,1.6813,1.6646,1.6729,178590.0],["1987-02-19",1.6729,1.6813,1.598,1.6147,91372.0],["1987-02-20",1.6147,1.6313,1.6064,1.6313,9345.0],["1987-02-23",1.6313,1.6396,1.5731,1.5814,40494.0],["1987-02-24",1.5814,1.598,1.5814,1.598,11421.0],["1987-02-25",1.598,1.623,1.598,1.6147,44648.0],["1987-02-26",1.6147,1.648,1.6147,1.6313,38418.0],["1987-02-27",1.6313,1.6313,1.6064,1.6064,7268.0],["1987-03-02",1.6064,1.6313,1.6064,1.6147,21805.0],["1987-03-03",1.6147,1.6147,1.5897,1.5897,29073.0],["1987-03-04",1.5897,1.5897,1.5481,1.5481,122521.0],["1987-03-05",1.5481,1.598,1.5481,1.598,77874.0],["1987-03-06",1.598,1.598,1.5814,1.5897,15575.0],["1987-03-09",1.5897,1.6064,1.5481,1.6064,53992.0],["1987-03-10",1.6064,1.6064,1.5814,1.6064,39456.0],["1987-03-11",1.7062,1.7978,1.7062,1.7312,1082964.0],["1987-03-12",1.7395,1.7811,1.7395,1.7562,252311.0],["1987-03-13",1.7562,1.7895,1.7146,1.7146,156786.0],["1987-03-16",1.7146,1.7478,1.6896,1.7478,244004.0],["1987-03-17",1.7478,1.7478,1.7312,1.7312,113176.0],["1987-03-18",1.7395,1.7811,1.7395,1.7645,132905.0],["1987-03-19",1.7645,1.7645,1.7146,1.7395,148479.0],["1987-03-20",1.7573,1.7573,1.7404,1.7573,157783.0],["1987-03-23",1.7573,1.7658,1.7319,1.7488,58024.0],["1987-03-24",1.7488,1.7573,1.7319,1.7488,99760.0],["1987-03-25",1.7319,1.7319,1.7064,1.7064,47844.0],["1987-03-26",1.7064,1.7234,1.6979,1.7064,14251.0],["1987-03-27",1.7064,1.7149,1.6809,1.7064,28503.0],["1987-03-30",1.664,1.664,1.613,1.63,77365.0],["1987-03-31",1.647,1.6724,1.647,1.664,81437.0],["1987-04-01",1.6555,1.6555,1.6045,1.647,85508.0],["1987-04-02",1.6385,1.6385,1.63,1.6385,19341.0],["1987-04-03",1.6385,1.6894,1.6385,1.6894,38682.0],["1987-04-06",1.7064,1.8337,1.7064,1.8168,130299.0],["1987-04-07",1.8168,1.8168,1.7743,1.7828,81437.0],["1987-04-08",1.7658,1.7658,1.7149,1.7658,89580.0],["1987-04-09",1.7488,1.7488,1.6979,1.6979,48862.0],["1987-04-10",1.6979,1.7149,1.6979,1.7149,13233.0],["1987-04-13",1.7149,1.7488,1.6979,1.7488,44790.0],["1987-04-14",1.7404,1.7404,1.6809,1.6979,67185.0],["1987-04-15",1.6979,1.7149,1.6809,1.6894,27485.0],["1987-04-16",1.6809,1.6809,1.63,1.63,39700.0],["1987-04-20",1.63,1.647,1.6045,1.6215,103832.0],["1987-04-21",1.6215,1.63,1.5875,1.63,29521.0],["1987-04-22",1.647,1.6724,1.647,1.6555,119101.0],["1987-04-23",1.6555,1.6809,1.6555,1.6809,92634.0],["1987-04-24",1.6809,1.6894,1.664,1.6724,35629.0],["1987-04-27",1.6555,1.6555,1.6215,1.6215,58024.0],["1987-04-28",1.6215,1.664,1.613,1.664,70239.0],["1987-04-29",1.6555,1.6555,1.613,1.63,33593.0],["1987-04-30",1.63,1.63,1.596,1.63,76347.0],["1987-05-01",1.63,1.63,1.6215,1.6215,37664.0],["1987-05-04",1.63,1.647,1.63,1.63,17305.0],["1987-05-05",1.647,1.6979,1.647,1.6979,77365.0],["1987-05-06",1.6979,1.7319,1.6809,1.6979,53952.0],["1987-05-07",1.6894,1.6894,1.664,1.6724,41736.0],["1987-05-08",1.6724,1.7064,1.6724,1.6809,37664.0],["1987-05-11",1.6894,1.7319,1.6894,1.6979,43772.0],["1987-05-12",1.6809,1.6809,1.6724,1.6809,23413.0],["1987-05-13",1.6809,1.7149,1.6809,1.6979,58024.0],["1987-05-14",1.6979,1.7149,1.63,1.63,151676.0],["1987-05-15",1.63,1.63,1.5451,1.613,194430.0],["1987-05-18",1.613,1.6215,1.5451,1.6215,58024.0],["1987-05-19",1.6215,1.6215,1.5621,1.5791,42754.0],["1987-05-20",1.5281,1.5281,1.4942,1.4942,568020.0],["1987-05-21",1.4942,1.5281,1.4942,1.4942,280956.0],["1987-05-22",1.4942,1.5111,1.4942,1.4942,44790.0],["1987-05-26",1.5026,1.596,1.5026,1.596,179160.0],["1987-05-27",1.5791,1.5791,1.5536,1.5621,19341.0],["1987-05-28",1.5621,1.5621,1.5621,1.5621,38682.0],["1987-05-29",1.5621,1.5621,1.5451,1.5536,72275.0],["1987-06-01",1.5451,1.5451,1.5281,1.5281,50898.0],["1987-06-02",1.5281,1.5281,1.5111,1.5281,41736.0],["1987-06-03",1.5196,1.5196,1.5111,1.5196,18323.0],["1987-06-04",1.5111,1.5111,1.4942,1.4942,133352.0],["1987-06-05",1.4942,1.5111,1.4942,1.4942,32575.0],["1987-06-08",1.4942,1.5281,1.4942,1.5196,43772.0],["1987-06-09",1.5196,1.5196,1.4942,1.4942,79401.0],["1987-06-10",1.4942,1.5026,1.4857,1.4942,61077.0],["1987-06-11",1.4942,1.5451,1.4942,1.5366,347123.0],["1987-06-12",1.5366,1.5451,1.5111,1.5451,91616.0],["1987-06-15",1.5451,1.5451,1.5111,1.5366,171017.0],["1987-06-16",1.5366,1.5366,1.5196,1.5366,41736.0],["1987-06-17",1.5366,1.5621,1.5366,1.5621,117065.0],["1987-06-18",1.5621,1.5791,1.5536,1.5536,32575.0],["1987-06-19",1.5536,1.5706,1.5536,1.5621,83473.0],["1987-06-22",1.5621,1.596,1.5621,1.596,105868.0],["1987-06-23",1.596,1.613,1.596,1.596,333890.0],["1987-06-24",1.596,1.613,1.5791,1.613,81437.0],["1987-06-25",1.613,1.63,1.613,1.63,19341.0],["1987-06-26",1.63,1.6724,1.6215,1.63,105868.0],["1987-06-29",1.6215,1.6215,1.6045,1.613,19341.0],["1987-06-30",1.613,1.613,1.596,1.6045,19341.0],["1987-07-01",1.613,1.613,1.613,1.613,7126.0],["1987-07-02",1.613,1.6215,1.613,1.6215,78383.0],["1987-07-06",1.6215,1.63,1.6215,1.63,138442.0],["1987-07-07",1.6385,1.6555,1.6385,1.6385,30539.0],["1987-07-08",1.647,1.6555,1.647,1.6555,28503.0],["1987-07-09",1.647,1.647,1.63,1.647,16287.0],["1987-07-10",1.63,1.63,1.6045,1.6045,36646.0],["1987-07-13",1.6045,1.613,1.596,1.613,25449.0],["1987-07-14",1.63,1.664,1.63,1.664,42754.0],["1987-07-15",1.664,1.6809,1.647,1.6809,33593.0],["1987-07-16",1.6809,1.6894,1.63,1.63,202574.0],["1987-07-17",1.63,1.63,1.613,1.6215,215807.0],["1987-07-20",1.613,1.613,1.5791,1.596,50898.0],["1987-07-21",1.5875,1.5875,1.5451,1.5451,33593.0],["1987-07-22",1.5281,1.5281,1.4772,1.4772,196466.0],["1987-07-23",1.4772,1.4942,1.4602,1.4772,63113.0],["1987-07-24",1.4772,1.4942,1.4772,1.4942,40718.0],["1987-07-27",1.4942,1.4942,1.4772,1.4942,11198.0],["1987-07-28",1.4857,1.4857,1.4772,1.4772,33593.0],["1987-07-29",1.4772,1.4857,1.4687,1.4857,30539.0],["1987-07-30",1.4857,1.4942,1.4772,1.4772,76347.0],["1987-07-31",1.4772,1.4772,1.4517,1.4517,23413.0],["1987-08-03",1.4517,1.4857,1.4432,1.4772,43772.0],["1987-08-04",1.4772,1.4857,1.4602,1.4857,139460.0],["1987-08-05",1.4772,1.4772,1.4432,1.4432,46826.0],["1987-08-06",1.4432,1.4432,1.3668,1.3753,174071.0],["1987-08-07",1.3753,1.4432,1.3583,1.4432,157783.0],["1987-08-10",1.4432,1.4602,1.4432,1.4432,109939.0],["1987-08-11",1.4432,1.4687,1.4432,1.4602,96706.0],["1987-08-12",1.4602,1.5281,1.4517,1.5111,147604.0],["1987-08-13",1.5281,1.5621,1.5281,1.5621,59042.0],["1987-08-14",1.5621,1.5791,1.5281,1.5281,34611.0],["1987-08-17",1.5281,1.5281,1.4772,1.4772,32575.0],["1987-08-18",1.4772,1.4772,1.3923,1.4093,161855.0],["1987-08-19",1.4093,1.4262,1.3923,1.4262,87544.0],["1987-08-20",1.4262,1.4772,1.4262,1.4772,24431.0],["1987-08-21",1.4772,1.4942,1.4602,1.4687,111975.0],["1987-08-24",1.4687,1.4857,1.4602,1.4602,93652.0],["1987-08-25",1.4602,1.4772,1.4178,1.4178,78383.0],["1987-08-26",1.4178,1.4347,1.3838,1.4008,206645.0],["1987-08-27",1.4008,1.4178,1.4008,1.4093,21377.0],["1987-08-28",1.4093,1.4432,1.4008,1.4432,140478.0],["1987-08-31",1.4262,1.4262,1.4093,1.4178,54970.0],["1987-09-01",1.4178,1.4347,1.4178,1.4178,32575.0],["1987-09-02",1.4178,1.4602,1.4178,1.4178,200538.0],["1987-09-03",1.4178,1.4262,1.3923,1.4262,39700.0],["1987-09-04",1.4262,1.4432,1.3923,1.4008,24431.0],["1987-09-08",1.4008,1.4178,1.3244,1.3583,212753.0],["1987-09-09",1.3583,1.3668,1.3413,1.3413,137424.0],["1987-09-10",1.3413,1.3498,1.3074,1.3498,174071.0],["1987-09-11",1.3498,1.3498,1.2989,1.3329,155747.0],["1987-09-14",1.3329,1.3753,1.3329,1.3753,596523.0],["1987-09-15",1.4093,1.4772,1.4093,1.4772,301315.0],["1987-09-16",1.4942,1.5281,1.4942,1.5196,355267.0],["1987-09-17",1.5281,1.5451,1.5281,1.5451,239220.0],["1987-09-18",1.5451,1.5875,1.5451,1.5536,103832.0],["1987-09-21",1.5621,1.596,1.5621,1.5875,216825.0],["1987-09-22",1.5791,1.5791,1.5706,1.5791,74311.0],["1987-09-23",1.5706,1.5706,1.5281,1.5706,120119.0],["1987-09-24",1.5536,1.5536,1.5281,1.5451,80419.0],["1987-09-25",1.5451,1.5621,1.5111,1.5281,29521.0],["1987-09-28",1.5281,1.5536,1.5196,1.5281,33593.0],["1987-09-29",1.5366,1.5451,1.5366,1.5451,5090.0],["1987-09-30",1.5451,1.5621,1.5366,1.5536,35629.0],["1987-10-01",1.5451,1.5451,1.5451,1.5451,2036.0],["1987-10-02",1.5451,1.5536,1.5111,1.5111,46826.0],["1987-10-05",1.5196,1.5451,1.5196,1.5196,47844.0],["1987-10-06",1.5196,1.5451,1.5196,1.5196,34611.0],["1987-10-07",1.5196,1.5281,1.5026,1.5026,25449.0],["1987-10-08",1.5026,1.5281,1.5026,1.5281,74311.0],["1987-10-09",1.5111,1.5111,1.4772,1.4772,47844.0],["1987-10-12",1.4772,1.4857,1.4602,1.4602,13233.0],["1987-10-13",1.4517,1.4517,1.4347,1.4347,42754.0],["1987-10-14",1.4347,1.4432,1.3753,1.3753,59042.0],["1987-10-15",1.3753,1.4432,1.3498,1.4262,277902.0],["1987-10-16",1.4262,1.4262,1.3583,1.3668,75329.0],["1987-10-19",1.2904,1.2904,1.2055,1.2055,398021.0],["1987-10-20",1.2055,1.214,0.9508,0.9848,329818.0],["1987-10-21",1.0187,1.1716,1.0187,1.1716,549697.0],["1987-10-22",1.1716,1.1885,1.0867,1.0867,137424.0],["1987-10-23",1.0867,1.0867,1.0187,1.0867,131316.0],["1987-10-26",1.0357,1.0357,0.9508,0.9678,119101.0],["1987-10-27",0.9933,1.0357,0.9933,1.0187,197484.0],["1987-10-28",1.0103,1.0103,0.9508,0.9848,121137.0],["1987-10-29",0.9848,1.0697,0.9678,1.0442,100778.0],["1987-10-30",1.0697,1.1546,1.0697,1.1121,159819.0],["1987-11-02",1.1291,1.1716,1.1291,1.1376,93652.0],["1987-11-03",1.1206,1.1206,1.0867,1.0867,68203.0],["1987-11-04",1.0867,1.0952,1.0867,1.0867,30539.0],["1987-11-05",1.0867,1.0867,1.0018,1.0272,819456.0],["1987-11-06",1.0272,1.0527,1.0103,1.0187,150658.0],["1987-11-09",1.0187,1.0187,0.9933,1.0187,30539.0],["1987-11-10",1.0103,1.0103,0.9933,1.0103,122155.0],["1987-11-11",1.0187,1.0272,1.0187,1.0272,95688.0],["1987-11-12",1.0272,1.0867,1.0272,1.0867,48862.0],["1987-11-13",1.0867,1.1036,1.0782,1.1036,61077.0],["1987-11-16",1.1121,1.1206,1.1121,1.1121,70239.0],["1987-11-17",1.1121,1.1206,1.0867,1.1036,76347.0],["1987-11-18",1.1036,1.1461,1.1036,1.1291,350177.0],["1987-11-19",1.1291,1.1376,1.1206,1.1376,15269.0],["1987-11-20",1.1376,1.1461,1.1291,1.1291,27485.0],["1987-11-23",1.1291,1.1461,1.1121,1.1291,97724.0],["1987-11-24",1.1546,1.2055,1.1546,1.1885,393949.0],["1987-11-25",1.1716,1.1716,1.1631,1.1631,36646.0],["1987-11-27",1.1716,1.1885,1.1716,1.1885,63113.0],["1987-11-30",1.1716,1.1716,1.1376,1.1461,86526.0],["1987-12-01",1.1461,1.1546,1.1206,1.1291,61077.0],["1987-12-02",1.1291,1.1546,1.1291,1.1546,34611.0],["1987-12-03",1.1546,1.1546,1.1291,1.1291,13233.0],["1987-12-04",1.1206,1.1206,1.1121,1.1206,58024.0],["1987-12-07",1.1206,1.1206,1.1036,1.1036,31557.0],["1987-12-08",1.1036,1.1036,1.0867,1.0867,348141.0],["1987-12-09",1.0867,1.1461,1.0782,1.1461,1459751.0],["1987-12-10",1.1461,1.1716,1.1206,1.1546,24431.0],["1987-12-11",1.1546,1.1546,1.1291,1.1291,29521.0],["1987-12-14",1.1376,1.1461,1.1376,1.1461,126227.0],["1987-12-15",1.2034,1.2212,1.1588,1.2034,233645.0],["1987-12-16",1.2034,1.2034,1.1856,1.1856,120216.0],["1987-12-17",1.1856,1.1945,1.1856,1.1856,175476.0],["1987-12-18",1.1856,1.3371,1.1856,1.3371,210378.0],["1987-12-21",1.3371,1.346,1.3104,1.3371,43627.0],["1987-12-22",1.3193,1.3193,1.2569,1.3014,56230.0],["1987-12-23",1.3193,1.3817,1.3193,1.3638,71742.0],["1987-12-24",1.3549,1.3549,1.3371,1.3371,22298.0],["1987-12-28",1.3371,1.3371,1.3282,1.3282,29084.0],["1987-12-29",1.3282,1.3728,1.3193,1.3728,117307.0],["1987-12-30",1.3817,1.4084,1.3817,1.3817,38779.0],["1987-12-31",1.3817,1.4262,1.3549,1.4262,83376.0],["1988-01-04",1.4173,1.4262,1.3995,1.4084,56230.0],["1988-01-05",1.4173,1.4173,1.3728,1.3728,49444.0],["1988-01-06",1.3549,1.3638,1.346,1.3549,158995.0],["1988-01-07",1.3549,1.3728,1.3371,1.3549,82406.0],["1988-01-08",1.3728,1.3728,1.346,1.346,35871.0],["1988-01-11",1.346,1.346,1.3282,1.3371,36840.0],["1988-01-12",1.3104,1.3104,1.248,1.2658,433359.0],["1988-01-13",1.248,1.248,1.248,1.248,67864.0],["1988-01-14",1.248,1.2658,1.248,1.2569,39749.0],["1988-01-15",1.2658,1.2836,1.2658,1.2747,54291.0],["1988-01-18",1.2836,1.3014,1.2836,1.3014,9695.0],["1988-01-19",1.2658,1.2658,1.2569,1.2658,24237.0],["1988-01-20",1.2569,1.2569,1.248,1.248,29084.0],["1988-01-21",1.2569,1.2569,1.2123,1.2123,15512.0],["1988-01-22",1.2123,1.2658,1.2123,1.2658,14542.0],["1988-01-25",1.2836,1.2836,1.2658,1.2658,4847.0],["1988-01-26",1.2836,1.2836,1.2836,1.2836,1939.0],["1988-01-27",1.2747,1.2836,1.2747,1.2836,4847.0],["1988-01-28",1.2747,1.2747,1.2301,1.248,40718.0],["1988-01-29",1.2658,1.2836,1.2658,1.2836,141545.0],["1988-02-01",1.2658,1.2658,1.248,1.248,45566.0],["1988-02-02",1.248,1.2747,1.248,1.2747,5817.0],["1988-02-03",1.2836,1.2925,1.2747,1.2836,51383.0],["1988-02-04",1.2836,1.2836,1.2836,1.2836,4847.0],["1988-02-05",1.2836,1.2836,1.2836,1.2836,5817.0],["1988-02-08",1.2836,1.2925,1.2836,1.2925,131850.0],["1988-02-09",1.2836,1.2836,1.248,1.2836,31023.0],["1988-02-10",1.248,1.2658,1.248,1.2658,31023.0],["1988-02-11",1.2747,1.3193,1.2747,1.2925,50413.0],["1988-02-12",1.3104,1.3906,1.3104,1.3549,271455.0],["1988-02-16",1.3638,1.4262,1.346,1.4262,192927.0],["1988-02-17",1.4441,1.4886,1.4441,1.4886,134758.0],["1988-02-18",1.4708,1.4797,1.4441,1.4441,41688.0],["1988-02-19",1.453,1.453,1.4352,1.4352,42657.0],["1988-02-22",1.4352,1.4352,1.4262,1.4352,81437.0],["1988-02-23",1.4262,1.4441,1.4262,1.4441,35871.0],["1988-02-24",1.4441,1.4619,1.4441,1.4619,18420.0],["1988-02-25",1.4708,1.4797,1.4708,1.4797,23268.0],["1988-02-26",1.4976,1.5332,1.4976,1.5332,64955.0],["1988-02-29",1.5421,1.5689,1.5243,1.5421,69803.0],["1988-03-01",1.5243,1.5332,1.5154,1.5332,54291.0],["1988-03-02",1.5243,1.6224,1.5243,1.6045,45566.0],["1988-03-03",1.6045,1.6402,1.6045,1.6224,98887.0],["1988-03-04",1.6224,1.658,1.6224,1.658,127972.0],["1988-03-07",1.6402,1.6848,1.6402,1.6758,48474.0],["1988-03-08",1.6937,1.7115,1.6758,1.7115,120216.0],["1988-03-09",1.765,1.7828,1.7382,1.7828,262730.0],["1988-03-10",1.765,1.7917,1.7471,1.7739,207469.0],["1988-03-11",1.7739,1.8006,1.765,1.8006,113430.0],["1988-03-14",1.7828,1.7917,1.7828,1.7917,41688.0],["1988-03-15",1.8006,1.8541,1.7739,1.8274,761044.0],["1988-03-16",1.8363,1.8719,1.8274,1.8719,900650.0],["1988-03-17",1.8719,1.8719,1.8185,1.8541,128941.0],["1988-03-18",1.8363,1.8452,1.8185,1.8185,69803.0],["1988-03-21",1.8095,1.8095,1.7471,1.7471,78528.0],["1988-03-22",1.7739,1.7917,1.7561,1.7561,56230.0],["1988-03-23",1.7471,1.7828,1.7115,1.7828,91131.0],["1988-03-24",1.7739,1.7739,1.7382,1.7382,28115.0],["1988-03-25",1.7204,1.7561,1.7115,1.7382,149300.0],["1988-03-28",1.7382,1.765,1.7115,1.7471,76589.0],["1988-03-29",1.765,1.8363,1.765,1.8363,290845.0],["1988-03-30",1.8274,1.8363,1.8095,1.8274,252066.0],["1988-03-31",1.8363,1.8898,1.8274,1.8898,111491.0],["1988-04-04",1.9254,1.9433,1.8006,1.8274,177415.0],["1988-04-05",1.8363,1.8363,1.8006,1.8185,15512.0],["1988-04-06",1.8363,1.8541,1.8363,1.8541,14542.0],["1988-04-07",1.8719,1.8719,1.8541,1.8541,42657.0],["1988-04-08",1.8363,1.8719,1.8185,1.8274,87253.0],["1988-04-11",1.8274,1.8274,1.8006,1.8185,25207.0],["1988-04-12",1.8185,1.8185,1.8006,1.8095,4847.0],["1988-04-13",1.8095,1.8185,1.7739,1.7828,59138.0],["1988-04-14",1.7739,1.7739,1.7026,1.7026,60108.0],["1988-04-15",1.6937,1.7382,1.6045,1.7382,182263.0],["1988-04-18",1.7561,1.7917,1.7382,1.7917,64955.0],["1988-04-19",1.7917,1.8006,1.7561,1.7561,63016.0],["1988-04-20",1.7382,1.7382,1.7115,1.7293,19390.0],["1988-04-21",1.7115,1.7115,1.6937,1.7115,36840.0],["1988-04-22",1.6937,1.7115,1.6758,1.6848,57200.0],["1988-04-25",1.6937,1.7026,1.6669,1.6937,31993.0],["1988-04-26",1.7026,1.765,1.7026,1.765,43627.0],["1988-04-27",1.765,1.8363,1.765,1.8363,37810.0],["1988-04-28",1.8719,1.8809,1.8363,1.8363,51383.0],["1988-04-29",1.8185,1.8185,1.765,1.8185,77559.0],["1988-05-02",1.8006,1.8274,1.8006,1.8095,43627.0],["1988-05-03",1.8006,1.9165,1.8006,1.9165,197775.0],["1988-05-04",1.8987,1.9165,1.8898,1.8987,59138.0],["1988-05-05",1.8987,1.8987,1.8898,1.8898,150270.0],["1988-05-06",1.8898,1.8898,1.863,1.8898,127002.0],["1988-05-09",1.9076,1.9165,1.8898,1.9165,258852.0],["1988-05-10",1.9254,1.9254,1.9076,1.9076,171599.0],["1988-05-11",1.8719,1.8719,1.8363,1.8363,528368.0],["1988-05-12",1.8541,1.8719,1.8541,1.863,88223.0],["1988-05-13",1.8452,1.863,1.8452,1.863,19390.0],["1988-05-16",1.863,1.9165,1.863,1.9165,191958.0],["1988-05-17",1.9254,1.9522,1.9254,1.9433,142514.0],["1988-05-18",1.9522,1.9522,1.8898,1.8898,313143.0],["1988-05-19",1.8898,1.8987,1.8719,1.8898,128941.0],["1988-05-20",1.8898,1.8898,1.8541,1.8541,209408.0],["1988-05-23",1.8719,1.8719,1.8274,1.8274,51383.0],["1988-05-24",1.8274,1.8452,1.8095,1.8095,27146.0],["1988-05-25",1.8274,1.8541,1.8274,1.8541,63986.0],["1988-05-26",1.8541,1.8719,1.8541,1.8719,52352.0],["1988-05-27",1.8363,1.8719,1.8274,1.8719,224920.0],["1988-05-31",1.8541,1.8809,1.8541,1.8809,141545.0],["1988-06-01",1.8719,1.8809,1.863,1.8719,62047.0],["1988-06-02",1.8541,1.8541,1.8452,1.8452,16481.0],["1988-06-03",1.8541,1.8541,1.8006,1.8185,140575.0],["1988-06-06",1.8185,1.8185,1.8006,1.8185,63986.0],["1988-06-07",1.8185,1.8185,1.8006,1.8006,80467.0],["1988-06-08",1.8095,1.8185,1.8095,1.8185,62047.0],["1988-06-09",1.8274,1.8452,1.8274,1.8452,61077.0],["1988-06-10",1.8541,1.863,1.8541,1.8541,155117.0],["1988-06-13",1.8809,1.9254,1.8809,1.8898,192927.0],["1988-06-14",1.9165,2.0324,1.9165,2.0235,438206.0],["1988-06-15",2.0681,2.175,2.0681,2.1661,681547.0],["1988-06-16",2.1305,2.1394,2.1037,2.1305,444993.0],["1988-06-17",2.1305,2.1572,2.1037,2.1572,209408.0],["1988-06-20",2.175,2.175,2.1215,2.1215,254974.0],["1988-06-21",2.1394,2.2642,2.1394,2.2463,178385.0],["1988-06-22",2.2642,2.2909,2.2196,2.2374,181293.0],["1988-06-23",2.2196,2.2463,2.1929,2.2463,119246.0],["1988-06-24",2.2285,2.2285,2.2018,2.2285,89192.0],["1988-06-27",2.2196,2.2285,2.2107,2.2285,135728.0],["1988-06-28",2.2285,2.2285,2.2018,2.2018,225890.0],["1988-06-29",2.2107,2.2107,2.1394,2.1394,264669.0],["1988-06-30",2.1394,2.175,2.1394,2.1661,166751.0],["1988-07-01",2.175,2.175,2.1661,2.175,79498.0],["1988-07-05",2.1929,2.2018,2.175,2.2018,109552.0],["1988-07-06",2.2107,2.2374,2.1929,2.2107,160934.0],["1988-07-07",2.2107,2.2107,2.175,2.2107,181293.0],["1988-07-08",2.2107,2.2107,2.1661,2.2107,762983.0],["1988-07-11",2.2107,2.2107,2.175,2.175,195836.0],["1988-07-12",2.2374,2.2463,2.2196,2.2196,267577.0],["1988-07-13",2.2107,2.2107,2.1929,2.1929,149300.0],["1988-07-14",2.2018,2.2018,2.1839,2.2018,367434.0],["1988-07-15",2.2018,2.2107,2.1929,2.1929,63986.0],["1988-07-18",2.1929,2.1929,2.1572,2.1929,169660.0],["1988-07-19",2.2018,2.2018,2.175,2.175,115368.0],["1988-07-20",2.175,2.1929,2.1661,2.1661,356770.0],["1988-07-21",2.1661,2.2463,2.1661,2.2463,344167.0],["1988-07-22",2.2107,2.2374,2.2018,2.2285,188080.0],["1988-07-25",2.2374,2.2374,2.2018,2.2018,222981.0],["1988-07-26",2.2107,2.2107,2.2018,2.2018,58169.0],["1988-07-27",2.2018,2.2196,2.2018,2.2196,121185.0],["1988-07-28",2.2018,2.2107,2.175,2.1929,108582.0],["1988-07-29",2.2018,2.2196,2.2018,2.2196,376159.0],["1988-08-01",2.2285,2.2285,2.2196,2.2285,155117.0],["1988-08-02",2.2285,2.2285,2.2018,2.2107,67864.0],["1988-08-03",2.2107,2.2107,2.2107,2.2107,118277.0],["1988-08-04",2.2018,2.2018,2.1572,2.1572,327685.0],["1988-08-05",2.1572,2.1572,2.1126,2.1126,94040.0],["1988-08-08",2.1126,2.1215,2.1037,2.1037,287937.0],["1988-08-09",2.1037,2.1037,2.0591,2.0591,325746.0],["1988-08-10",2.0413,2.0413,1.9967,1.9967,115368.0],["1988-08-11",1.9878,1.9878,1.9254,1.9254,452749.0],["1988-08-12",1.8987,1.9522,1.8987,1.9522,96948.0],["1988-08-15",1.97,1.9967,1.97,1.9967,50413.0],["1988-08-16",1.9967,2.0502,1.9967,2.0502,96948.0],["1988-08-17",2.1037,2.1394,2.1037,2.1394,154148.0],["1988-08-18",2.1215,2.1305,2.1126,2.1305,224920.0],["1988-08-19",2.1305,2.1305,2.1215,2.1215,50413.0],["1988-08-22",2.1126,2.1305,2.1037,2.1037,174507.0],["1988-08-23",2.0948,2.1126,2.0859,2.0859,27146.0],["1988-08-24",2.1037,2.1037,2.0859,2.1037,164812.0],["1988-08-25",2.1126,2.1126,2.0681,2.0681,80467.0],["1988-08-26",2.0859,2.0859,2.0859,2.0859,2908.0],["1988-08-29",2.0681,2.0681,2.0591,2.0681,18420.0],["1988-08-30",2.0681,2.0681,2.0681,2.0681,969.0],["1988-08-31",2.0502,2.0502,2.0413,2.0413,16481.0],["1988-09-01",2.0413,2.0502,2.0413,2.0413,84345.0],["1988-09-02",2.0502,2.077,2.0502,2.0681,60108.0],["1988-09-06",2.0681,2.077,2.0681,2.0681,17451.0],["1988-09-07",2.0681,2.0859,2.0681,2.0859,60108.0],["1988-09-08",2.1037,2.1126,2.0948,2.1126,119246.0],["1988-09-09",2.0948,2.1037,2.0948,2.1037,11634.0],["1988-09-12",2.1126,2.1215,2.0948,2.1126,71742.0],["1988-09-13",2.1037,2.1126,2.1037,2.1126,60108.0],["1988-09-14",2.1215,2.1215,2.1037,2.1215,133789.0],["1988-09-15",2.1215,2.1215,2.1126,2.1126,13573.0],["1988-09-16",2.1126,2.1215,2.1126,2.1215,12603.0],["1988-09-19",2.1126,2.1305,2.1126,2.1305,80467.0],["1988-09-20",2.1305,2.1661,2.1305,2.1661,115368.0],["1988-09-21",2.1483,2.2196,2.1483,2.2196,95979.0],["1988-09-22",2.2285,2.2463,2.2018,2.2018,125063.0],["1988-09-23",2.2107,2.2107,2.175,2.1929,131850.0],["1988-09-26",2.2018,2.2018,2.1929,2.1929,17451.0],["1988-09-27",2.1928,2.2018,2.175,2.1839,108582.0],["1988-09-28",2.1661,2.175,2.1572,2.1661,352892.0],["1988-09-29",2.1572,2.1661,2.1572,2.1661,47505.0],["1988-09-30",2.1839,2.2018,2.1839,2.2018,12603.0],["1988-10-03",2.1929,2.1929,2.175,2.175,5817.0],["1988-10-04",2.1839,2.1839,2.175,2.175,24237.0],["1988-10-05",2.1839,2.1839,2.1126,2.1126,128941.0],["1988-10-06",2.1215,2.1394,2.1215,2.1215,87253.0],["1988-10-07",2.1305,2.1305,2.1037,2.1037,112460.0],["1988-10-10",2.1037,2.1394,2.1037,2.1126,57200.0],["1988-10-11",2.1215,2.1215,2.1037,2.1037,141545.0],["1988-10-12",2.1215,2.1215,2.0681,2.0681,51383.0],["1988-10-13",2.0681,2.0681,2.0502,2.0591,47505.0],["1988-10-14",2.077,2.1394,2.077,2.1394,153178.0],["1988-10-17",2.1215,2.1661,2.1215,2.1661,11634.0],["1988-10-18",2.1661,2.1839,2.1661,2.1839,83376.0],["1988-10-19",2.2018,2.2285,2.1929,2.2196,54291.0],["1988-10-20",2.2196,2.2374,2.2196,2.2374,31993.0],["1988-10-21",2.2285,2.282,2.2285,2.2642,166751.0],["1988-10-24",2.282,2.3355,2.2642,2.3355,162873.0],["1988-10-25",2.3355,2.3355,2.2998,2.3355,161904.0],["1988-10-26",2.3355,2.3355,2.3087,2.3176,131850.0],["1988-10-27",2.2998,2.2998,2.2285,2.2463,63016.0],["1988-10-28",2.2285,2.2463,2.2285,2.2463,12603.0],["1988-10-31",2.2463,2.2463,2.2374,2.2463,156087.0],["1988-11-01",2.2642,2.2642,2.2374,2.2463,86284.0],["1988-11-02",2.2285,2.2374,2.2107,2.2107,64955.0],["1988-11-03",2.2107,2.2463,2.2107,2.2107,315082.0],["1988-11-04",2.2196,2.2196,2.2018,2.2196,112460.0],["1988-11-07",2.2018,2.2107,2.1929,2.2018,127972.0],["1988-11-08",2.2107,2.2463,2.2107,2.2285,41688.0],["1988-11-09",2.2463,2.2463,2.2285,2.2463,129911.0],["1988-11-10",2.2463,2.2998,2.2463,2.2998,54291.0],["1988-11-11",2.2731,2.282,2.2552,2.2642,74650.0],["1988-11-14",2.282,2.2909,2.175,2.175,247218.0],["1988-11-15",2.175,2.175,2.0324,2.0591,560361.0],["1988-11-16",2.0591,2.0591,2.0146,2.0146,420756.0],["1988-11-17",2.0146,2.0502,1.9878,2.0146,410091.0],["1988-11-18",2.0324,2.0502,2.0324,2.0502,74650.0],["1988-11-21",2.0859,2.1394,2.0859,2.0993,98887.0],["1988-11-22",2.0993,2.0993,2.0725,2.0859,36840.0],["1988-11-23",2.1126,2.1661,2.1126,2.1126,16158.0],["1988-11-25",2.0859,2.0859,2.0324,2.0324,106643.0],["1988-11-28",2.0057,2.019,1.9655,2.0057,53645.0],["1988-11-29",2.0057,2.0324,1.9789,1.9923,28438.0],["1988-11-30",1.9388,1.9655,1.9254,1.9388,85961.0],["1988-12-01",1.9254,1.9789,1.8987,1.9789,73034.0],["1988-12-02",1.9789,2.0324,1.9789,2.0324,20682.0],["1988-12-05",2.0591,2.0591,2.0458,2.0458,21329.0],["1988-12-06",2.0057,2.1126,2.0057,2.0993,158995.0],["1988-12-07",2.1126,2.1394,2.0859,2.0993,469230.0],["1988-12-08",2.0725,2.0725,2.0591,2.0725,52352.0],["1988-12-09",2.0725,2.0725,2.0458,2.0458,8402.0],["1988-12-12",2.0725,2.0725,2.019,2.0324,21975.0],["1988-12-13",2.0324,2.0591,2.019,2.0591,49120.0],["1988-12-14",2.0591,2.0591,2.0324,2.0458,52352.0],["1988-12-15",2.0591,2.0591,2.0324,2.0324,15512.0],["1988-12-16",2.0324,2.0591,2.0324,2.0458,34255.0],["1988-12-19",2.0458,2.0591,2.019,2.019,182909.0],["1988-12-20",2.019,2.0324,2.019,2.019,182263.0],["1988-12-21",2.0324,2.0324,2.019,2.019,29731.0],["1988-12-22",2.0324,2.0324,2.019,2.019,98241.0],["1988-12-23",2.019,2.0324,2.019,2.0324,22621.0],["1988-12-27",2.0324,2.0324,2.0057,2.0324,3232.0],["1988-12-28",2.0057,2.0324,2.0057,2.0324,93717.0],["1988-12-29",2.019,2.0458,2.019,2.0324,241724.0],["1988-12-30",2.0057,2.019,2.0057,2.0057,60108.0],["1989-01-03",1.9789,2.019,1.9789,1.9923,25207.0],["1989-01-04",2.019,2.0324,2.0057,2.0057,144776.0],["1989-01-05",2.0324,2.0591,2.0324,2.0591,43304.0],["1989-01-06",2.0859,2.0993,2.0591,2.0725,507363.0],["1989-01-09",2.0591,2.0859,2.0591,2.0591,132496.0],["1989-01-10",2.0591,2.0591,2.0591,2.0591,28438.0],["1989-01-11",2.0725,2.0859,2.0458,2.0458,46535.0],["1989-01-12",2.0725,2.0725,2.0591,2.0725,87253.0],["1989-01-13",2.0591,2.0725,2.0591,2.0591,36840.0],["1989-01-16",2.0725,2.0725,2.0591,2.0591,148654.0],["1989-01-17",2.0324,2.0859,2.0324,2.0859,77559.0],["1989-01-18",2.0591,2.0591,2.0324,2.0591,221042.0],["1989-01-19",2.0458,2.0725,2.0324,2.0725,118923.0],["1989-01-20",2.0591,2.0859,2.0591,2.0725,63986.0],["1989-01-23",2.0591,2.0591,2.019,2.0324,244310.0],["1989-01-24",2.019,2.0324,1.9923,1.9923,72388.0],["1989-01-25",1.9923,2.0324,1.9789,2.0324,336734.0],["1989-01-26",2.0324,2.0591,1.9923,2.019,250773.0],["1989-01-27",2.0458,2.0725,2.0458,2.0591,159642.0],["1989-01-30",2.0859,2.0859,2.0591,2.0591,180324.0],["1989-01-31",2.0859,2.0859,2.0591,2.0859,243017.0],["1989-02-01",2.0591,2.0859,2.0591,2.0859,325746.0],["1989-02-02",2.1126,2.2196,2.1126,2.1929,210701.0],["1989-02-03",2.1795,2.2196,2.1661,2.1929,166105.0],["1989-02-06",2.1929,2.1929,2.1527,2.1661,95009.0],["1989-02-07",2.1527,2.2062,2.1527,2.2062,154471.0],["1989-02-08",2.2196,2.2196,2.1929,2.1929,309588.0],["1989-02-09",2.1795,2.2062,2.1661,2.1661,91778.0],["1989-02-10",2.1929,2.1929,2.1126,2.1527,61401.0],["1989-02-13",2.1126,2.1394,2.1126,2.1394,189372.0],["1989-02-14",2.126,2.126,2.0993,2.126,432389.0],["1989-02-15",2.126,2.126,2.0057,2.0591,117631.0],["1989-02-16",2.0591,2.126,2.0591,2.0993,279211.0],["1989-02-17",2.0859,2.0859,2.0324,2.0458,407183.0],["1989-02-21",2.019,2.019,1.9254,1.9254,205530.0],["1989-02-22",1.9522,1.9789,1.8719,1.9121,157056.0],["1989-02-23",1.9254,1.9254,1.8719,1.9121,41365.0],["1989-02-24",1.9388,1.9388,1.9121,1.9121,131850.0],["1989-02-27",1.8987,1.9121,1.8719,1.8853,217811.0],["1989-02-28",1.8719,1.8853,1.8719,1.8853,186787.0],["1989-03-01",1.8719,1.9121,1.8719,1.8987,120862.0],["1989-03-02",1.8987,1.9121,1.8987,1.9121,25853.0],["1989-03-03",1.9121,1.9254,1.9121,1.9254,44596.0],["1989-03-06",1.9254,1.9789,1.9254,1.9522,82083.0],["1989-03-07",1.9789,1.9789,1.9655,1.9789,206177.0],["1989-03-08",1.9923,2.0057,1.9923,1.9923,146069.0],["1989-03-09",2.0057,2.019,2.0057,2.019,23268.0],["1989-03-10",2.019,2.019,2.0057,2.0057,23914.0],["1989-03-13",2.0057,2.0057,1.9923,1.9923,56876.0],["1989-03-14",1.9789,1.9789,1.9388,1.9655,41365.0],["1989-03-15",1.9789,1.9789,1.9522,1.9522,62047.0],["1989-03-16",1.9388,1.9923,1.9388,1.9789,57523.0],["1989-03-17",1.9522,1.9655,1.8987,1.8987,141545.0],["1989-03-20",1.9121,1.9254,1.8987,1.8987,79498.0],["1989-03-21",1.8987,1.9254,1.8987,1.8987,531277.0],["1989-03-22",1.8987,1.9254,1.8853,1.8987,201653.0],["1989-03-23",1.8987,1.8987,1.8853,1.8853,67218.0],["1989-03-27",1.8719,1.8719,1.8586,1.8719,66571.0],["1989-03-28",1.8719,1.8853,1.8185,1.8185,113753.0],["1989-03-29",1.8185,1.8318,1.765,1.765,369050.0],["1989-03-30",1.765,1.8185,1.7382,1.8185,138313.0],["1989-03-31",1.7917,1.8719,1.765,1.8719,372928.0],["1989-04-03",1.8719,1.8987,1.8719,1.8987,42657.0],["1989-04-04",1.8987,1.8987,1.8853,1.8853,23914.0],["1989-04-05",1.8987,1.8987,1.8452,1.8452,78851.0],["1989-04-06",1.8318,1.8318,1.8185,1.8185,33609.0],["1989-04-07",1.8185,1.8185,1.8051,1.8185,74327.0],["1989-04-10",1.7917,1.7917,1.7516,1.765,76912.0],["1989-04-11",1.7783,1.8185,1.7783,1.8185,202945.0],["1989-04-12",1.8185,1.8719,1.8051,1.8719,204238.0],["1989-04-13",1.8586,1.8987,1.8452,1.8719,23914.0],["1989-04-14",1.9254,1.9522,1.8987,1.9522,209408.0],["1989-04-17",1.9522,1.9789,1.9121,1.9254,44596.0],["1989-04-18",1.9254,1.9655,1.8719,1.9254,234615.0],["1989-04-19",1.9254,1.9522,1.9121,1.9121,140898.0],["1989-04-20",1.9121,1.9655,1.9121,1.9522,27792.0],["1989-04-21",1.9522,1.9522,1.9254,1.9522,22621.0],["1989-04-24",1.9254,1.9522,1.9254,1.9254,74327.0],["1989-04-25",1.9388,1.9522,1.9388,1.9388,31670.0],["1989-04-26",1.9388,1.9522,1.9388,1.9522,29084.0],["1989-04-27",1.9388,1.9655,1.9388,1.9388,98887.0],["1989-04-28",1.9522,1.9522,1.9388,1.9388,7110.0],["1989-05-01",1.9655,1.9789,1.9655,1.9789,60754.0],["1989-05-02",1.9789,1.9789,1.9655,1.9655,165458.0],["1989-05-03",1.9388,1.9388,1.8987,1.9121,30377.0],["1989-05-04",1.9121,1.9254,1.8853,1.9254,89192.0],["1989-05-05",1.9388,1.9388,1.9254,1.9254,78205.0],["1989-05-08",1.9121,1.9121,1.9121,1.9121,3878.0],["1989-05-09",1.8853,1.9121,1.8853,1.9121,69156.0],["1989-05-10",1.8987,1.9121,1.8987,1.9121,42657.0],["1989-05-11",1.9121,1.9121,1.8987,1.8987,42657.0],["1989-05-12",1.9121,1.9254,1.9121,1.9254,2585.0],["1989-05-15",1.9121,1.9121,1.7382,1.7516,184848.0],["1989-05-16",1.8051,1.8719,1.7783,1.8452,285028.0],["1989-05-17",1.8185,1.8185,1.7917,1.8051,101473.0],["1989-05-18",1.8185,1.8452,1.8051,1.8185,78851.0],["1989-05-19",1.8051,1.8318,1.765,1.8051,207469.0],["1989-05-22",1.8051,1.8185,1.8051,1.8185,105351.0],["1989-05-23",1.7917,1.8051,1.7783,1.7917,81437.0],["1989-05-24",1.7783,1.7917,1.7382,1.7382,208116.0],["1989-05-25",1.7382,1.7382,1.658,1.658,290199.0],["1989-05-26",1.6848,1.7382,1.6446,1.7382,729051.0],["1989-05-30",1.7249,1.7516,1.7249,1.7516,780111.0],["1989-05-31",1.7516,1.7516,1.7382,1.7516,134435.0],["1989-06-01",1.7382,1.765,1.7115,1.765,800793.0],["1989-06-02",1.765,1.765,1.7516,1.765,273394.0],["1989-06-05",1.765,1.765,1.7115,1.7115,174507.0],["1989-06-06",1.7382,1.7516,1.7249,1.7382,133142.0],["1989-06-07",1.765,1.765,1.7382,1.7516,34901.0],["1989-06-08",1.7516,1.7516,1.7382,1.7516,16804.0],["1989-06-09",1.765,1.765,1.7382,1.765,189372.0],["1989-06-12",1.765,1.7917,1.765,1.7783,54291.0],["1989-06-13",1.8185,1.8185,1.7917,1.8051,255944.0],["1989-06-14",1.7783,1.8185,1.7783,1.7917,176446.0],["1989-06-15",1.765,1.8051,1.765,1.7783,162873.0],["1989-06-16",1.8051,1.8318,1.7917,1.8318,140898.0],["1989-06-19",1.8586,1.8987,1.8586,1.8987,140252.0],["1989-06-20",1.9121,2.0057,1.9121,1.9789,264346.0],["1989-06-21",1.9655,1.9655,1.9254,1.9254,16158.0],["1989-06-22",1.9254,1.9254,1.8719,1.8719,43950.0],["1989-06-23",1.8452,1.8853,1.8452,1.8853,13573.0],["1989-06-26",1.8586,1.8853,1.8452,1.8853,31670.0],["1989-06-27",1.8853,1.9254,1.8853,1.9121,51706.0],["1989-06-28",1.9254,1.9254,1.8987,1.9254,135081.0],["1989-06-29",1.9121,1.9121,1.8987,1.8987,210055.0],["1989-06-30",1.8987,1.8987,1.8586,1.8987,230737.0],["1989-07-03",1.8719,1.8719,1.8719,1.8719,1939.0],["1989-07-05",1.8987,1.8987,1.8185,1.8185,65925.0],["1989-07-06",1.8051,1.8318,1.8051,1.8318,7110.0],["1989-07-07",1.8185,1.8586,1.8185,1.8318,11634.0],["1989-07-10",1.8318,1.8452,1.8318,1.8318,12280.0],["1989-07-11",1.8586,1.8719,1.8185,1.8185,104704.0],["1989-07-12",1.8452,1.8719,1.8452,1.8719,62047.0],["1989-07-13",1.9121,1.9388,1.8987,1.9388,137020.0],["1989-07-14",1.9121,1.9254,1.8719,1.8987,92424.0],["1989-07-17",1.8987,1.8987,1.8586,1.8586,47182.0],["1989-07-18",1.8719,1.8719,1.8452,1.8452,35548.0],["1989-07-19",1.8719,1.8719,1.8719,1.8719,6463.0],["1989-07-20",1.8719,1.9121,1.8719,1.8987,199714.0],["1989-07-21",1.8719,1.8987,1.8719,1.8987,134435.0],["1989-07-24",1.8987,1.8987,1.8853,1.8853,83376.0],["1989-07-25",1.8853,1.8853,1.8452,1.8452,318637.0],["1989-07-26",1.8452,1.8452,1.8185,1.8185,17451.0],["1989-07-27",1.8185,1.8185,1.765,1.765,63986.0],["1989-07-28",1.7783,1.7783,1.6981,1.6981,54937.0],["1989-07-31",1.7516,1.7516,1.6848,1.6848,69803.0],["1989-08-01",1.7115,1.7249,1.6981,1.7115,82729.0],["1989-08-02",1.7115,1.7249,1.6981,1.7249,83376.0],["1989-08-03",1.7382,1.8051,1.7382,1.7783,84668.0],["1989-08-04",1.7783,1.7783,1.7382,1.7382,31670.0],["1989-08-07",1.7382,1.765,1.7249,1.7382,141545.0],["1989-08-08",1.7249,1.7382,1.6981,1.6981,133142.0],["1989-08-09",1.7115,1.7115,1.6981,1.6981,62693.0],["1989-08-10",1.6714,1.6714,1.5778,1.6313,378098.0],["1989-08-11",1.6313,1.6313,1.5912,1.6313,117631.0],["1989-08-14",1.6045,1.6446,1.6045,1.6446,62047.0],["1989-08-15",1.6179,1.6179,1.6179,1.6179,12926.0],["1989-08-16",1.6179,1.6179,1.4708,1.4708,191958.0],["1989-08-17",1.4976,1.551,1.4976,1.551,392964.0],["1989-08-18",1.5377,1.551,1.5377,1.551,243017.0],["1989-08-21",1.551,1.5644,1.5377,1.5644,147361.0],["1989-08-22",1.551,1.5644,1.5377,1.5644,56876.0],["1989-08-23",1.5778,1.6045,1.5644,1.5912,104058.0],["1989-08-24",1.6045,1.6313,1.6045,1.6179,581690.0],["1989-08-25",1.6045,1.6179,1.5912,1.5912,176446.0],["1989-08-28",1.5912,1.5912,1.5778,1.5912,16804.0],["1989-08-29",1.5778,1.5778,1.5644,1.5644,40718.0],["1989-08-30",1.5644,1.5912,1.5644,1.5912,210701.0],["1989-08-31",1.6045,1.6179,1.6045,1.6179,476339.0],["1989-09-01",1.6179,1.6179,1.5912,1.6179,228152.0],["1989-09-05",1.6313,1.6313,1.5912,1.6179,63986.0],["1989-09-06",1.6179,1.6179,1.5644,1.5778,62047.0],["1989-09-07",1.5912,1.6179,1.5912,1.6045,478925.0],["1989-09-08",1.6179,1.6179,1.6045,1.6179,76912.0],["1989-09-11",1.6179,1.6179,1.6045,1.6179,120216.0],["1989-09-12",1.6045,1.6313,1.6045,1.6313,29084.0],["1989-09-13",1.6179,1.6446,1.6179,1.6313,42657.0],["1989-09-14",1.6179,1.658,1.6179,1.6446,54937.0],["1989-09-15",1.6714,1.6981,1.6446,1.6848,122801.0],["1989-09-18",1.7382,1.7382,1.7115,1.7249,61401.0],["1989-09-19",1.7382,1.7516,1.7249,1.7516,87253.0],["1989-09-20",1.7783,1.7917,1.765,1.7783,82083.0],["1989-09-21",1.765,1.7783,1.765,1.765,70449.0],["1989-09-22",1.7516,1.765,1.7516,1.765,47182.0],["1989-09-25",1.7783,1.7783,1.7516,1.7516,25853.0],["1989-09-26",1.7516,1.765,1.7516,1.7516,49767.0],["1989-09-27",1.7516,1.7516,1.7516,1.7516,3878.0],["1989-09-28",1.7516,1.7516,1.7516,1.7516,10987.0],["1989-09-29",1.7382,1.7783,1.7382,1.765,21329.0],["1989-10-02",1.7516,1.7783,1.7382,1.7382,21329.0],["1989-10-03",1.7382,1.7382,1.6981,1.6981,210701.0],["1989-10-04",1.7115,1.7382,1.6981,1.7249,31670.0],["1989-10-05",1.7516,1.8452,1.7516,1.8452,422048.0],["1989-10-06",1.8452,1.8586,1.8318,1.8452,53645.0],["1989-10-09",1.8452,1.8452,1.8185,1.8185,82729.0],["1989-10-10",1.8185,1.8185,1.8051,1.8051,102765.0],["1989-10-11",1.8051,1.8051,1.7917,1.8051,79498.0],["1989-10-12",1.8051,1.8185,1.8051,1.8185,74327.0],["1989-10-13",1.8185,1.8185,1.7115,1.7115,63986.0],["1989-10-16",1.6313,1.6446,1.6045,1.6313,221688.0],["1989-10-17",1.6446,1.6446,1.6313,1.6313,158349.0],["1989-10-18",1.6446,1.658,1.6313,1.6313,73681.0],["1989-10-19",1.6446,1.6981,1.6446,1.6981,53645.0],["1989-10-20",1.6714,1.6848,1.6714,1.6714,17451.0],["1989-10-23",1.658,1.6714,1.658,1.6714,28438.0],["1989-10-24",1.658,1.6714,1.6446,1.6446,68510.0],["1989-10-25",1.658,1.658,1.658,1.658,7110.0],["1989-10-26",1.658,1.658,1.6179,1.6179,51059.0],["1989-10-27",1.6313,1.6313,1.6179,1.6313,71095.0],["1989-10-30",1.6179,1.6446,1.6045,1.6045,90485.0],["1989-10-31",1.5778,1.5778,1.5644,1.5778,93717.0],["1989-11-01",1.5778,1.6045,1.5644,1.5912,107936.0],["1989-11-02",1.5644,1.6045,1.5644,1.6045,51706.0],["1989-11-03",1.6045,1.6313,1.6045,1.6179,78851.0],["1989-11-06",1.6179,1.6179,1.6045,1.6045,89839.0],["1989-11-07",1.6179,1.6179,1.6045,1.6045,7110.0],["1989-11-08",1.6045,1.6045,1.5912,1.5912,154471.0],["1989-11-09",1.5778,1.5778,1.551,1.551,134435.0],["1989-11-10",1.5377,1.5377,1.5243,1.5243,105351.0],["1989-11-13",1.551,1.5778,1.551,1.5778,26499.0],["1989-11-14",1.6045,1.658,1.6045,1.658,213286.0],["1989-11-15",1.6848,1.7382,1.6848,1.7249,375513.0],["1989-11-16",1.7115,1.7249,1.6981,1.7249,230091.0],["1989-11-17",1.7115,1.7382,1.7115,1.7382,128618.0],["1989-11-20",1.658,1.7115,1.658,1.6981,91778.0],["1989-11-21",1.6714,1.6714,1.658,1.6714,29731.0],["1989-11-22",1.6848,1.6981,1.6848,1.6848,55584.0],["1989-11-24",1.7115,1.7249,1.6848,1.6848,25853.0],["1989-11-27",1.6981,1.6981,1.6848,1.6848,16158.0],["1989-11-28",1.6848,1.7115,1.6848,1.7115,58169.0],["1989-11-29",1.7115,1.7249,1.7115,1.7249,64632.0],["1989-11-30",1.6981,1.765,1.6981,1.765,145422.0],["1989-12-01",1.765,1.7783,1.7115,1.7249,240432.0],["1989-12-04",1.7115,1.7382,1.7115,1.7382,109228.0],["1989-12-05",1.7249,1.7249,1.7115,1.7249,18743.0],["1989-12-06",1.7382,1.7382,1.7115,1.7115,40718.0],["1989-12-07",1.6848,1.6848,1.6714,1.6714,15512.0],["1989-12-08",1.658,1.6714,1.6313,1.658,104058.0],["1989-12-11",1.658,1.7115,1.658,1.7115,21329.0],["1989-12-12",1.7115,1.7249,1.7115,1.7115,94363.0],["1989-12-13",1.7115,1.7115,1.6313,1.658,118277.0],["1989-12-14",1.658,1.6848,1.658,1.6848,9695.0],["1989-12-15",1.6714,1.6714,1.6313,1.6313,42657.0],["1989-12-18",1.658,1.658,1.6313,1.6313,14219.0],["1989-12-19",1.6446,1.6848,1.6045,1.6848,36194.0],["1989-12-20",1.7115,1.7115,1.6848,1.6848,27146.0],["1989-12-21",1.6714,1.6714,1.658,1.658,7756.0],["1989-12-22",1.6714,1.6714,1.6446,1.6446,67864.0],["1989-12-26",1.6714,1.6981,1.658,1.6981,40072.0],["1989-12-27",1.7115,1.7516,1.7115,1.7115,283089.0],["1989-12-28",1.7115,1.7115,1.6848,1.7115,36840.0],["1989-12-29",1.7382,1.8185,1.7382,1.8185,115045.0],["1990-01-02",1.7917,1.8318,1.765,1.8318,29731.0],["1990-01-03",1.8318,1.8318,1.8185,1.8318,120862.0],["1990-01-04",1.8318,1.8452,1.8185,1.8318,74973.0],["1990-01-05",1.8185,1.8185,1.8051,1.8051,1939.0],["1990-01-08",1.8185,1.8185,1.7917,1.7917,15512.0],["1990-01-09",1.8051,1.8452,1.7917,1.8318,149300.0],["1990-01-10",1.8185,1.8452,1.8185,1.8452,27146.0],["1990-01-11",1.8318,1.9254,1.8318,1.9121,73034.0],["1990-01-12",1.8853,1.9522,1.8452,1.8719,118923.0],["1990-01-15",1.8452,1.8452,1.8185,1.8318,262407.0],["1990-01-16",1.8185,1.8318,1.8185,1.8185,72388.0],["1990-01-17",1.8185,1.8586,1.8185,1.8586,13573.0],["1990-01-18",1.8318,1.9522,1.8318,1.8719,39426.0],["1990-01-19",1.9254,1.9522,1.9254,1.9522,212640.0],["1990-01-22",1.9522,1.9655,1.9254,1.9254,174507.0],["1990-01-23",1.9388,1.9388,1.9121,1.9254,215872.0],["1990-01-24",1.8853,1.8987,1.8719,1.8853,50413.0],["1990-01-25",1.8987,1.8987,1.8853,1.8853,51706.0],["1990-01-26",1.8853,1.9789,1.8853,1.9789,153178.0],["1990-01-29",1.9522,1.9522,1.9254,1.9522,23268.0],["1990-01-30",1.9254,1.9388,1.9254,1.9254,50413.0],["1990-01-31",1.9254,1.9388,1.9254,1.9254,30377.0],["1990-02-01",1.9522,2.0057,1.9388,2.0057,35548.0],["1990-02-02",1.9789,2.0057,1.9522,1.9789,57523.0],["1990-02-05",1.9789,1.9923,1.9522,1.9789,36194.0],["1990-02-06",1.9789,2.0057,1.9789,2.0057,56230.0],["1990-02-07",2.0057,2.0458,2.0057,2.0458,67864.0],["1990-02-08",2.019,2.0859,2.019,2.0725,52998.0],["1990-02-09",2.0458,2.0859,2.0458,2.0859,192604.0],["1990-02-12",2.0859,2.1126,2.0057,2.0324,54937.0],["1990-02-13",2.0057,2.0324,2.0057,2.0324,73681.0],["1990-02-14",2.0458,2.0591,2.0458,2.0591,23268.0],["1990-02-15",2.0591,2.0591,1.8051,1.8586,418817.0],["1990-02-16",1.8719,1.8719,1.7917,1.7917,449194.0],["1990-02-20",1.765,1.765,1.6848,1.6981,115045.0],["1990-02-21",1.6179,1.6848,1.6179,1.6848,85315.0],["1990-02-22",1.7115,1.8185,1.7115,1.8051,1930564.0],["1990-02-23",1.7783,1.8051,1.7783,1.8051,60754.0],["1990-02-26",1.8185,1.8987,1.8185,1.8853,186787.0],["1990-02-27",1.9121,1.9121,1.8853,1.9121,149947.0],["1990-02-28",1.9121,1.9121,1.8987,1.8987,102765.0],["1990-03-01",1.9121,1.9121,1.8987,1.9121,107936.0],["1990-03-02",1.9121,1.9121,1.8987,1.9121,175153.0],["1990-03-05",1.8853,1.8987,1.8853,1.8987,79498.0],["1990-03-06",1.8853,1.8853,1.8853,1.8853,63986.0],["1990-03-07",1.8853,1.8987,1.8853,1.8987,40072.0],["1990-03-08",1.8853,1.9121,1.8853,1.8987,140252.0],["1990-03-09",1.8719,1.8987,1.8719,1.8987,136374.0],["1990-03-12",1.8853,1.9121,1.8853,1.9121,50413.0],["1990-03-13",1.9121,1.9121,1.8719,1.8853,29084.0],["1990-03-14",1.8853,1.8987,1.8586,1.8987,73681.0],["1990-03-15",1.9121,1.9121,1.8987,1.8987,16158.0],["1990-03-16",1.8987,1.9121,1.8853,1.8853,100180.0],["1990-03-19",1.8853,1.9121,1.8853,1.9121,151239.0],["1990-03-20",1.8987,2.0057,1.8987,1.9923,135081.0],["1990-03-21",1.9789,1.9923,1.9655,1.9789,21329.0],["1990-03-22",1.9655,1.9789,1.8987,1.8987,193897.0],["1990-03-23",1.9254,1.9789,1.9121,1.9522,142191.0],["1990-03-26",1.9789,1.9789,1.9388,1.9388,31670.0],["1990-03-27",1.9522,1.9923,1.9522,1.9923,16804.0],["1990-03-28",1.9789,2.0324,1.9789,2.0324,63340.0],["1990-03-29",2.0057,2.019,1.9655,1.9655,32962.0],["1990-03-30",1.9388,1.9923,1.9254,1.9923,140252.0],["1990-04-02",1.9655,1.9789,1.9655,1.9789,21975.0],["1990-04-03",1.9655,1.9923,1.9655,1.9923,11634.0],["1990-04-04",1.9789,1.9923,1.9254,1.9388,42657.0],["1990-04-05",1.9655,1.9923,1.9655,1.9655,56230.0],["1990-04-06",1.9789,2.0057,1.9789,1.9789,21975.0],["1990-04-09",1.9789,1.9923,1.9789,1.9789,99534.0],["1990-04-10",1.9522,1.9789,1.9522,1.9522,161581.0],["1990-04-11",1.9655,1.9923,1.9522,1.9789,84668.0],["1990-04-12",1.9923,1.9923,1.9655,1.9923,30377.0],["1990-04-16",1.9923,1.9923,1.9522,1.9522,55584.0],["1990-04-17",1.9522,1.9655,1.9522,1.9655,6463.0],["1990-04-18",1.9522,1.9655,1.9522,1.9522,25207.0],["1990-04-19",1.9388,1.9789,1.9388,1.9655,67218.0],["1990-04-20",1.9388,1.9388,1.9121,1.9121,10987.0],["1990-04-23",1.8853,1.8987,1.8853,1.8987,99534.0],["1990-04-24",1.8987,1.9254,1.8853,1.8987,71095.0],["1990-04-25",1.8987,1.8987,1.8853,1.8853,51059.0],["1990-04-26",1.9121,1.9121,1.8987,1.8987,31670.0],["1990-04-27",1.8719,1.8853,1.8586,1.8719,759428.0],["1990-04-30",1.8853,1.8853,1.8719,1.8719,38779.0],["1990-05-01",1.8853,1.8987,1.8853,1.8987,11634.0],["1990-05-02",1.8987,1.8987,1.8719,1.8853,79498.0],["1990-05-03",1.8719,1.8853,1.8719,1.8853,71742.0],["1990-05-04",1.8853,1.8853,1.8719,1.8853,24560.0],["1990-05-07",1.8853,1.8987,1.8719,1.8719,96302.0],["1990-05-08",1.8853,1.8853,1.8853,1.8853,1293.0],["1990-05-09",1.8719,1.8853,1.8719,1.8719,38133.0],["1990-05-10",1.9522,2.0458,1.9522,2.0057,285028.0],["1990-05-11",2.019,2.0725,2.019,2.0725,277272.0],["1990-05-14",2.0993,2.1929,2.0859,2.1394,230091.0],["1990-05-15",2.126,2.1527,2.126,2.1527,185494.0],["1990-05-16",2.2062,2.2062,2.1394,2.1394,173861.0],["1990-05-17",2.1527,2.1795,2.126,2.1795,296016.0],["1990-05-18",2.2062,2.2062,2.1661,2.1929,360001.0],["1990-05-21",2.233,2.3266,2.233,2.3266,339965.0],["1990-05-22",2.3587,2.4429,2.3587,2.4008,432728.0],["1990-05-23",2.4569,2.471,2.4008,2.4148,654324.0],["1990-05-24",2.4429,2.499,2.4288,2.471,315775.0],["1990-05-25",2.471,2.5131,2.4429,2.499,153271.0],["1990-05-29",2.499,2.5131,2.471,2.499,352707.0],["1990-05-30",2.499,2.499,2.4429,2.4569,191434.0],["1990-05-31",2.3025,2.4429,2.3025,2.4008,313312.0],["1990-06-01",2.4008,2.4429,2.4008,2.4288,119416.0],["1990-06-04",2.4288,2.4429,2.4008,2.4008,112645.0],["1990-06-05",2.3867,2.471,2.3587,2.471,236369.0],["1990-06-06",2.4429,2.471,2.4288,2.471,116338.0],["1990-06-07",2.471,2.471,2.4569,2.471,200668.0],["1990-06-08",2.471,2.471,2.4288,2.4429,137882.0],["1990-06-11",2.4569,2.4569,2.3867,2.4148,164350.0],["1990-06-12",2.4008,2.4148,2.3727,2.4148,184048.0],["1990-06-13",2.4148,2.4569,2.3587,2.4569,315159.0],["1990-06-14",2.4569,2.471,2.4429,2.471,77559.0],["1990-06-15",2.4429,2.5692,2.4288,2.5692,113260.0],["1990-06-18",2.5973,2.5973,2.5131,2.5131,337934.0],["1990-06-19",2.499,2.5271,2.499,2.5131,168659.0],["1990-06-20",2.5271,2.5271,2.485,2.499,218518.0],["1990-06-21",2.5131,2.5131,2.3727,2.4008,198205.0],["1990-06-22",2.3867,2.4429,2.3867,2.4429,46781.0],["1990-06-25",2.4288,2.4288,2.3165,2.3165,254836.0],["1990-06-26",2.3446,2.3867,2.3306,2.3446,106489.0],["1990-06-27",2.3306,2.3587,2.3306,2.3446,107105.0],["1990-06-28",2.3587,2.3867,2.3446,2.3867,115722.0],["1990-06-29",2.3587,2.3867,2.3446,2.3727,73250.0],["1990-07-02",2.3587,2.4008,2.3587,2.4008,90485.0],["1990-07-03",2.4008,2.4148,2.4008,2.4148,212363.0],["1990-07-05",2.4008,2.4008,2.2042,2.2042,214825.0],["1990-07-06",2.2604,2.3587,2.2604,2.3587,160657.0],["1990-07-09",2.3306,2.3306,2.3025,2.3165,20313.0],["1990-07-10",2.3306,2.3587,2.3165,2.3587,30777.0],["1990-07-11",2.3446,2.4008,2.3306,2.4008,77559.0],["1990-07-12",2.4148,2.4148,2.4008,2.4148,39395.0],["1990-07-13",2.3867,2.4008,2.3587,2.3587,37548.0],["1990-07-16",2.3306,2.3587,2.3306,2.3587,49244.0],["1990-07-17",2.3587,2.3867,2.2463,2.2463,92332.0],["1990-07-18",2.2463,2.2885,2.2463,2.2604,81867.0],["1990-07-19",2.2604,2.3165,2.2463,2.3165,96641.0],["1990-07-20",2.3306,2.3446,2.3165,2.3165,52937.0],["1990-07-23",2.2885,2.2885,2.2042,2.2323,224058.0],["1990-07-24",2.2183,2.2323,2.1902,2.2183,92332.0],["1990-07-25",2.2042,2.2323,2.2042,2.2323,30162.0],["1990-07-26",2.2323,2.2604,2.2183,2.2323,168659.0],["1990-07-27",2.2463,2.2463,2.2323,2.2323,125571.0],["1990-07-30",2.1621,2.1902,2.1621,2.1902,280688.0],["1990-07-31",2.1761,2.1761,2.134,2.1481,201283.0],["1990-08-01",2.1059,2.1059,2.0498,2.0638,2106395.0],["1990-08-02",2.0357,2.0357,1.9936,2.0217,566917.0],["1990-08-03",2.0217,2.0217,1.7971,1.7971,640782.0],["1990-08-06",1.769,1.8813,1.7409,1.8532,259760.0],["1990-08-07",1.8532,1.8673,1.7409,1.7549,286228.0],["1990-08-08",1.7269,1.8251,1.7128,1.7971,983025.0],["1990-08-09",1.8251,1.9234,1.8111,1.8673,673406.0],["1990-08-10",1.8813,1.8953,1.8392,1.8532,454272.0],["1990-08-13",1.8392,1.8392,1.769,1.783,712185.0],["1990-08-14",1.7971,1.8392,1.7971,1.8251,257913.0],["1990-08-15",1.8392,1.8953,1.8251,1.8953,1025498.0],["1990-08-16",1.8953,1.8953,1.8392,1.8392,343474.0],["1990-08-17",1.8251,1.8532,1.8111,1.8251,90485.0],["1990-08-20",1.8392,1.8813,1.8392,1.8673,134189.0],["1990-08-21",1.8532,1.8532,1.769,1.769,248065.0],["1990-08-22",1.769,1.783,1.769,1.783,197590.0],["1990-08-23",1.6848,1.6848,1.6567,1.6567,232676.0],["1990-08-24",1.6707,1.6988,1.6286,1.6848,249296.0],["1990-08-27",1.7549,1.783,1.7269,1.7409,185895.0],["1990-08-28",1.7549,1.7971,1.7549,1.769,94178.0],["1990-08-29",1.7971,1.8953,1.7971,1.8532,147731.0],["1990-08-30",1.8673,1.8813,1.769,1.769,78790.0],["1990-08-31",1.769,1.8392,1.769,1.8111,63401.0],["1990-09-04",1.8111,1.8111,1.7971,1.8111,11695.0],["1990-09-05",1.8111,1.8111,1.6988,1.7549,86176.0],["1990-09-06",1.7409,1.7971,1.7409,1.7971,54168.0],["1990-09-07",1.7971,1.7971,1.7549,1.769,46781.0],["1990-09-10",1.7549,1.8251,1.7549,1.8111,265300.0],["1990-09-11",1.8111,1.8111,1.7409,1.7549,89870.0],["1990-09-12",1.783,1.783,1.7409,1.7409,36317.0],["1990-09-13",1.769,1.769,1.7409,1.7409,57246.0],["1990-09-14",1.7128,1.7128,1.6707,1.6988,80636.0],["1990-09-17",1.6707,1.6848,1.6707,1.6848,24622.0],["1990-09-18",1.6567,1.6988,1.6426,1.6848,112645.0],["1990-09-19",1.6848,1.6848,1.6707,1.6707,93563.0],["1990-09-20",1.6567,1.6567,1.6005,1.6005,42473.0],["1990-09-21",1.5444,1.5584,1.432,1.5163,379176.0],["1990-09-24",1.4601,1.4601,1.2916,1.404,342243.0],["1990-09-25",1.432,1.4461,1.3478,1.3478,114491.0],["1990-09-26",1.3478,1.3478,1.3057,1.3197,286844.0],["1990-09-27",1.3478,1.3618,1.1934,1.2355,262222.0],["1990-09-28",1.1793,1.2074,1.1232,1.2074,288075.0],["1990-10-01",1.2214,1.3197,1.2214,1.2916,244987.0],["1990-10-02",1.432,1.4601,1.404,1.418,315159.0],["1990-10-03",1.4882,1.5163,1.4742,1.4882,91716.0],["1990-10-04",1.5022,1.5022,1.4742,1.4882,67094.0],["1990-10-05",1.4601,1.4742,1.404,1.404,166197.0],["1990-10-08",1.4461,1.4461,1.3899,1.404,180970.0],["1990-10-09",1.418,1.418,1.3899,1.404,109567.0],["1990-10-10",1.3478,1.3478,1.2916,1.3057,60939.0],["1990-10-11",1.3338,1.3899,1.3338,1.3478,218518.0],["1990-10-12",1.3618,1.404,1.3618,1.404,110183.0],["1990-10-15",1.418,1.4461,1.3478,1.3478,127418.0],["1990-10-16",1.3618,1.3618,1.3478,1.3478,70172.0],["1990-10-17",1.3478,1.3478,1.2916,1.3197,168044.0],["1990-10-18",1.3478,1.3899,1.3478,1.3759,97872.0],["1990-10-19",1.432,1.4461,1.3478,1.3478,355785.0],["1990-10-22",1.3338,1.3338,1.2776,1.2776,377945.0],["1990-10-23",1.2776,1.3478,1.2776,1.3478,118185.0],["1990-10-24",1.3478,1.432,1.3478,1.3899,77559.0],["1990-10-25",1.3759,1.3759,1.3197,1.3338,57861.0],["1990-10-26",1.3338,1.3338,1.3057,1.3057,22775.0],["1990-10-29",1.2916,1.3057,1.2495,1.2495,42473.0],["1990-10-30",1.2636,1.2916,1.2636,1.2916,25853.0],["1990-10-31",1.2916,1.3197,1.2776,1.3057,52321.0],["1990-11-01",1.3338,1.3338,1.3057,1.3338,96641.0],["1990-11-02",1.3478,1.3478,1.3338,1.3338,80021.0],["1990-11-05",1.3197,1.3478,1.2916,1.3057,248065.0],["1990-11-06",1.2916,1.3057,1.2636,1.2636,162504.0],["1990-11-07",1.2916,1.3197,1.2916,1.3057,30777.0],["1990-11-08",1.2916,1.2916,1.2495,1.2636,99103.0],["1990-11-09",1.2495,1.3057,1.2495,1.3057,142191.0],["1990-11-12",1.3197,1.3759,1.3057,1.3759,89870.0],["1990-11-13",1.432,1.432,1.3759,1.3759,1012571.0],["1990-11-14",1.3759,1.3899,1.3478,1.3759,328701.0],["1990-11-15",1.3759,1.3759,1.3478,1.3759,57861.0],["1990-11-16",1.3759,1.3759,1.3057,1.3338,149577.0],["1990-11-19",1.3197,1.3338,1.3057,1.3197,35702.0],["1990-11-20",1.3197,1.3338,1.2776,1.3057,53552.0],["1990-11-21",1.3057,1.3057,1.2776,1.2916,51090.0],["1990-11-23",1.3057,1.3057,1.2776,1.2916,29546.0],["1990-11-26",1.2776,1.2916,1.2636,1.2916,107105.0],["1990-11-27",1.2916,1.3197,1.2776,1.2776,54783.0],["1990-11-28",1.2776,1.3197,1.2776,1.3057,203745.0],["1990-11-29",1.2916,1.3478,1.2916,1.3197,91101.0],["1990-11-30",1.3478,1.3618,1.3197,1.3338,44319.0],["1990-12-03",1.3197,1.3197,1.2916,1.2916,132958.0],["1990-12-04",1.3057,1.3899,1.3057,1.3899,186510.0],["1990-12-05",1.3759,1.404,1.3618,1.404,39395.0],["1990-12-06",1.418,1.4601,1.404,1.418,288691.0],["1990-12-07",1.432,1.432,1.3899,1.3899,37548.0],["1990-12-10",1.3618,1.3759,1.3338,1.3759,63401.0],["1990-12-11",1.3899,1.3899,1.3759,1.3899,94178.0],["1990-12-12",1.3759,1.404,1.3759,1.404,8618.0],["1990-12-13",1.404,1.418,1.404,1.418,27700.0],["1990-12-14",1.432,1.4461,1.404,1.404,317621.0],["1990-12-17",1.3899,1.404,1.3899,1.3899,102796.0],["1990-12-18",1.404,1.404,1.3899,1.404,212363.0],["1990-12-19",1.404,1.4882,1.404,1.4742,351476.0],["1990-12-20",1.4601,1.4742,1.4461,1.4601,279457.0],["1990-12-21",1.4742,1.5163,1.4742,1.5022,292999.0],["1990-12-24",1.5022,1.5444,1.5022,1.5444,141575.0],["1990-12-26",1.5584,1.5584,1.5303,1.5303,28315.0],["1990-12-27",1.5163,1.5163,1.5022,1.5022,71403.0],["1990-12-28",1.5022,1.5303,1.5022,1.5022,56015.0],["1990-12-31",1.5022,1.5724,1.5022,1.5724,96025.0],["1991-01-02",1.5584,1.5584,1.5303,1.5303,53552.0],["1991-01-03",1.5163,1.5584,1.5163,1.5584,247449.0],["1991-01-04",1.5444,1.5724,1.5163,1.5724,180355.0],["1991-01-07",1.5584,1.5584,1.5163,1.5163,89870.0],["1991-01-08",1.5163,1.5163,1.4742,1.4742,153886.0],["1991-01-09",1.5022,1.5163,1.4742,1.4742,49859.0],["1991-01-10",1.4742,1.4742,1.4742,1.4742,63401.0],["1991-01-11",1.4882,1.5163,1.4601,1.4742,104643.0],["1991-01-14",1.4601,1.4601,1.3759,1.3899,120031.0],["1991-01-15",1.3759,1.404,1.3759,1.3759,116954.0],["1991-01-16",1.3759,1.404,1.3759,1.3899,116954.0],["1991-01-17",1.4601,1.4882,1.432,1.4601,174199.0],["1991-01-18",1.4601,1.5022,1.4601,1.5022,33855.0],["1991-01-21",1.4601,1.4882,1.4601,1.4601,73865.0],["1991-01-22",1.4742,1.4742,1.432,1.432,355169.0],["1991-01-23",1.4461,1.4742,1.432,1.4601,222212.0],["1991-01-24",1.4742,1.5584,1.4742,1.5163,108951.0],["1991-01-25",1.5303,1.5444,1.5163,1.5444,86176.0],["1991-01-28",1.5444,1.6146,1.5444,1.6146,123725.0],["1991-01-29",1.6286,1.6567,1.6146,1.6567,97256.0],["1991-01-30",1.6707,1.7549,1.6707,1.7269,333010.0],["1991-01-31",1.6988,1.8392,1.6988,1.8392,95409.0],["1991-02-01",1.9094,1.9094,1.8251,1.8251,175430.0],["1991-02-04",1.8251,1.8532,1.8111,1.8251,166813.0],["1991-02-05",1.8251,1.8392,1.8251,1.8251,168659.0],["1991-02-06",1.8251,1.8251,1.7971,1.8251,121262.0],["1991-02-07",1.8111,1.8111,1.769,1.7971,130496.0],["1991-02-08",1.769,1.7971,1.7549,1.769,38164.0],["1991-02-11",1.7549,1.8532,1.7549,1.8532,50475.0],["1991-02-12",1.8392,1.8813,1.8392,1.8532,117569.0],["1991-02-13",1.8251,1.8532,1.769,1.7971,244371.0],["1991-02-14",1.7971,1.8251,1.7269,1.783,272686.0],["1991-02-15",1.8111,1.8813,1.7971,1.8813,124340.0],["1991-02-19",1.9234,1.9375,1.8673,1.9375,132958.0],["1991-02-20",1.9655,1.9936,1.9515,1.9655,161888.0],["1991-02-21",1.9375,1.9936,1.9094,1.9796,119416.0],["1991-02-22",1.9515,2.0077,1.9515,2.0077,110183.0],["1991-02-25",2.0077,2.0077,1.9234,1.9515,142806.0],["1991-02-26",1.9234,1.9375,1.8673,1.8953,56630.0],["1991-02-27",1.8813,1.9234,1.8392,1.9094,169890.0],["1991-02-28",1.9375,1.9375,1.8673,1.8953,232676.0],["1991-03-01",1.8813,1.9094,1.8813,1.8953,45550.0],["1991-03-04",1.8953,2.0217,1.8953,2.0217,224058.0],["1991-03-05",2.0217,2.0779,2.0217,2.0638,147731.0],["1991-03-06",2.12,2.12,1.9936,1.9936,120031.0],["1991-03-07",1.9796,2.0498,1.9375,2.0498,86176.0],["1991-03-08",2.0638,2.0919,2.0498,2.0919,211132.0],["1991-03-11",2.0919,2.0919,2.0077,2.0357,132342.0],["1991-03-12",2.0498,2.0498,2.0077,2.0077,20313.0],["1991-03-13",1.9936,1.9936,1.9655,1.9796,22160.0],["1991-03-14",1.9796,1.9936,1.9094,1.9936,57861.0],["1991-03-15",1.9655,1.9655,1.9375,1.9375,55399.0],["1991-03-18",1.9375,1.9655,1.9375,1.9515,53552.0],["1991-03-19",1.9655,1.9655,1.9515,1.9655,35702.0],["1991-03-20",1.9796,1.9796,1.9375,1.9375,20313.0],["1991-03-21",1.9655,2.0217,1.9655,2.0077,113876.0],["1991-03-22",2.0077,2.0077,1.9936,2.0077,8618.0],["1991-03-25",1.9936,2.0217,1.9936,1.9936,121878.0],["1991-03-26",2.0077,2.0077,1.9936,1.9936,3693.0],["1991-03-27",2.0217,2.0357,1.9655,1.9655,85561.0],["1991-03-28",1.9796,2.0077,1.9796,2.0077,60939.0],["1991-04-01",1.9936,2.0217,1.9936,2.0077,92332.0],["1991-04-02",2.0077,2.0498,2.0077,2.0498,125571.0],["1991-04-03",2.0779,2.0779,2.0357,2.0357,128033.0],["1991-04-04",2.0498,2.12,2.0498,2.0919,173584.0],["1991-04-05",2.0919,2.1481,2.0919,2.1059,100949.0],["1991-04-08",2.1059,2.1761,2.1059,2.1481,169890.0],["1991-04-09",2.1761,2.2042,2.1621,2.1621,208670.0],["1991-04-10",2.1902,2.1902,2.1481,2.1621,66479.0],["1991-04-11",2.1761,2.2042,2.1621,2.1621,164966.0],["1991-04-12",2.1902,2.2323,2.1621,2.2183,99718.0],["1991-04-15",2.2463,2.2604,2.2042,2.2463,117569.0],["1991-04-16",2.2463,2.2885,2.2463,2.2885,116338.0],["1991-04-17",2.2744,2.3025,2.2744,2.2744,102796.0],["1991-04-18",2.2463,2.2604,2.2183,2.2183,112029.0],["1991-04-19",2.2183,2.2463,2.2042,2.2463,81252.0],["1991-04-22",2.2183,2.2183,2.1481,2.1621,147115.0],["1991-04-23",2.1621,2.1621,2.1621,2.1621,28315.0],["1991-04-24",2.134,2.1761,2.1059,2.1481,336088.0],["1991-04-25",2.134,2.134,2.1059,2.134,123725.0],["1991-04-26",2.1059,2.134,2.1059,2.134,26468.0],["1991-04-29",2.12,2.1621,2.1059,2.12,121262.0],["1991-04-30",2.1481,2.1902,2.134,2.1902,193897.0],["1991-05-01",2.2463,2.2744,2.2183,2.2744,471507.0],["1991-05-02",2.2885,2.2885,2.2604,2.2744,103412.0],["1991-05-03",2.2885,2.3306,2.2604,2.2885,183432.0],["1991-05-06",2.3165,2.3165,2.2604,2.2744,51090.0],["1991-05-07",2.2885,2.3165,2.2463,2.2463,78174.0],["1991-05-08",2.2744,2.3025,2.2463,2.3025,147115.0],["1991-05-09",2.3025,2.3306,2.3025,2.3306,323777.0],["1991-05-10",2.3587,2.3587,2.3025,2.3306,162504.0],["1991-05-13",2.3025,2.3165,2.2885,2.3025,83099.0],["1991-05-14",2.3025,2.3025,2.2744,2.2885,143422.0],["1991-05-15",2.2744,2.2885,2.2183,2.2323,156348.0],["1991-05-16",2.2183,2.2463,2.2042,2.2323,99718.0],["1991-05-17",2.2463,2.2463,2.2183,2.2183,95409.0],["1991-05-20",2.1965,2.226,2.1965,2.226,79141.0],["1991-05-21",2.2407,2.2702,2.2407,2.2555,71520.0],["1991-05-22",2.2555,2.2702,2.2555,2.2702,162387.0],["1991-05-23",2.2702,2.2702,2.2555,2.2555,126040.0],["1991-05-24",2.2702,2.2702,2.2407,2.2702,92039.0],["1991-05-28",2.2849,2.2849,2.2702,2.2849,192871.0],["1991-05-29",2.2849,2.2849,2.2702,2.2849,65072.0],["1991-05-30",2.2849,2.2997,2.2702,2.2997,83245.0],["1991-05-31",2.2997,2.2997,2.2702,2.2997,163559.0],["1991-06-03",2.2849,2.3144,2.2702,2.3144,286082.0],["1991-06-04",2.2997,2.3144,2.2997,2.3144,25794.0],["1991-06-05",2.2997,2.3439,2.2997,2.3439,322428.0],["1991-06-06",2.3734,2.5061,2.3734,2.4766,374603.0],["1991-06-07",2.4766,2.4766,2.4176,2.4471,116074.0],["1991-06-10",2.4176,2.4324,2.4029,2.4324,111384.0],["1991-06-11",2.4176,2.4471,2.4176,2.4471,71520.0],["1991-06-12",2.4176,2.4176,2.3439,2.3734,328291.0],["1991-06-13",2.3734,2.4029,2.3734,2.4029,12311.0],["1991-06-14",2.3881,2.4029,2.3439,2.4029,208699.0],["1991-06-17",2.4029,2.4029,2.3734,2.3881,60968.0],["1991-06-18",2.4029,2.4029,2.3881,2.3881,56865.0],["1991-06-19",2.4029,2.4176,2.3881,2.4176,135420.0],["1991-06-20",2.4471,2.4618,2.3881,2.3881,63899.0],["1991-06-21",2.3881,2.4324,2.3881,2.3881,56278.0],["1991-06-24",2.3734,2.3881,2.3587,2.3587,70934.0],["1991-06-25",2.3587,2.3734,2.3292,2.3292,201078.0],["1991-06-26",2.3292,2.3439,2.3144,2.3292,43967.0],["1991-06-27",2.3144,2.3439,2.3144,2.3292,354085.0],["1991-06-28",2.3439,2.3439,2.3144,2.3292,53933.0],["1991-07-01",2.3439,2.4176,2.3439,2.4176,59210.0],["1991-07-02",2.4176,2.4766,2.4176,2.4766,137179.0],["1991-07-03",2.4766,2.565,2.4766,2.5061,157111.0],["1991-07-05",2.5061,2.5208,2.4766,2.4913,132489.0],["1991-07-08",2.4766,2.5355,2.4618,2.5355,54520.0],["1991-07-09",2.5208,2.5798,2.5208,2.565,66244.0],["1991-07-10",2.5503,2.624,2.5503,2.5798,168249.0],["1991-07-11",2.5798,2.6387,2.5798,2.6387,46899.0],["1991-07-12",2.6387,2.6387,2.624,2.6387,15242.0],["1991-07-15",2.6387,2.6535,2.624,2.6535,130730.0],["1991-07-16",2.6535,2.6682,2.6387,2.6682,243287.0],["1991-07-17",2.6535,2.683,2.6387,2.683,265564.0],["1991-07-18",2.6682,2.683,2.6535,2.6535,121350.0],["1991-07-19",2.6535,2.6535,2.624,2.6387,76210.0],["1991-07-22",2.624,2.624,2.6093,2.6093,13483.0],["1991-07-23",2.6093,2.6093,2.565,2.565,157111.0],["1991-07-24",2.565,2.565,2.5503,2.5503,127799.0],["1991-07-25",2.5503,2.5503,2.5355,2.5355,57451.0],["1991-07-26",2.5503,2.5503,2.5356,2.5503,47485.0],["1991-07-29",2.565,2.565,2.4766,2.5061,229217.0],["1991-07-30",2.5061,2.5355,2.4766,2.4766,118419.0],["1991-07-31",2.4618,2.4618,2.4324,2.4618,71520.0],["1991-08-01",2.4766,2.4766,2.4471,2.4618,70348.0],["1991-08-02",2.4471,2.5061,2.4324,2.4913,84418.0],["1991-08-05",2.4913,2.5061,2.4766,2.4766,147731.0],["1991-08-06",2.4766,2.4766,2.4324,2.4766,102591.0],["1991-08-07",2.4766,2.4766,2.3439,2.3881,271426.0],["1991-08-08",2.3587,2.3734,2.3587,2.3587,289013.0],["1991-08-09",2.3734,2.4176,2.3587,2.3881,83831.0],["1991-08-12",2.3734,2.4618,2.3734,2.4618,43381.0],["1991-08-13",2.4176,2.4471,2.4176,2.4471,100246.0],["1991-08-14",2.4176,2.4766,2.4176,2.4766,88521.0],["1991-08-15",2.4913,2.5208,2.4766,2.4913,68003.0],["1991-08-16",2.4913,2.5061,2.4176,2.4176,96728.0],["1991-08-19",2.3587,2.3587,2.2407,2.2702,250322.0],["1991-08-20",2.2555,2.3292,2.2407,2.3292,70934.0],["1991-08-21",2.3292,2.3881,2.3292,2.3587,153007.0],["1991-08-22",2.3734,2.3734,2.3439,2.3734,28139.0],["1991-08-23",2.3734,2.3881,2.3587,2.3587,99660.0],["1991-08-26",2.3734,2.3881,2.3587,2.3734,269081.0],["1991-08-27",2.3734,2.3881,2.3734,2.3881,154766.0],["1991-08-28",2.3734,2.3734,2.3292,2.3292,68589.0],["1991-08-29",2.3292,2.3292,2.2702,2.2849,86763.0],["1991-08-30",2.2849,2.2849,2.2407,2.2849,195802.0],["1991-09-03",2.2702,2.2702,2.226,2.226,143041.0],["1991-09-04",2.2407,2.2407,2.1965,2.1965,263219.0],["1991-09-05",2.2112,2.2112,2.1375,2.1375,140696.0],["1991-09-06",2.1375,2.1818,2.1375,2.167,149489.0],["1991-09-09",2.1818,2.1818,2.167,2.167,8207.0],["1991-09-10",2.1818,2.1818,2.1523,2.1523,446710.0],["1991-09-11",2.167,2.167,2.108,2.1228,90866.0],["1991-09-12",2.0933,2.1375,2.0933,2.0933,218665.0],["1991-09-13",2.108,2.1228,2.0933,2.108,43381.0],["1991-09-16",2.0933,2.1228,2.0786,2.1228,208113.0],["1991-09-17",2.108,2.1228,2.108,2.108,75038.0],["1991-09-18",2.108,2.167,2.108,2.1523,280219.0],["1991-09-19",2.1523,2.2849,2.1523,2.2407,945594.0],["1991-09-20",2.2407,2.2555,2.2112,2.226,294289.0],["1991-09-23",2.2112,2.2407,2.2112,2.2407,109039.0],["1991-09-24",2.2407,2.2555,2.2407,2.2407,113729.0],["1991-09-25",2.2555,2.2555,2.2407,2.2407,250908.0],["1991-09-26",2.2407,2.2555,2.2112,2.226,227458.0],["1991-09-27",2.226,2.226,2.226,2.226,15242.0],["1991-09-30",2.226,2.2407,2.226,2.2407,71520.0],["1991-10-01",2.2407,2.2407,2.226,2.2407,88521.0],["1991-10-02",2.226,2.2407,2.226,2.226,68003.0],["1991-10-03",2.2112,2.226,2.2112,2.2112,42209.0],["1991-10-04",2.2112,2.226,2.2112,2.226,249735.0],["1991-10-07",2.226,2.226,2.1818,2.1818,77383.0],["1991-10-08",2.1818,2.1965,2.167,2.167,26967.0],["1991-10-09",2.167,2.167,2.0638,2.0638,102005.0],["1991-10-10",2.0786,2.108,2.0638,2.0933,1387028.0],["1991-10-11",2.0933,2.1228,2.0638,2.0638,666547.0],["1991-10-14",2.0786,2.0933,2.0786,2.0786,41623.0],["1991-10-15",2.0933,2.0933,2.0638,2.0933,332394.0],["1991-10-16",2.0933,2.1818,2.0786,2.1818,1294403.0],["1991-10-17",2.1818,2.2112,2.1818,2.1965,306014.0],["1991-10-18",2.1965,2.2407,2.1818,2.2407,230976.0],["1991-10-21",2.2112,2.2112,2.1818,2.1965,102591.0],["1991-10-22",2.1818,2.1818,2.1375,2.1375,161214.0],["1991-10-23",2.1228,2.1228,2.0933,2.0933,178801.0],["1991-10-24",2.108,2.1228,2.0933,2.108,84418.0],["1991-10-25",2.108,2.108,2.0933,2.0933,22863.0],["1991-10-28",2.0786,2.0933,2.0786,2.0786,77969.0],["1991-10-29",2.0786,2.1375,2.0638,2.1375,18173.0],["1991-10-30",2.1375,2.1523,2.1228,2.1228,11138.0],["1991-10-31",2.1228,2.1965,2.1228,2.1818,26967.0],["1991-11-01",2.167,2.1965,2.1523,2.1818,862349.0],["1991-11-04",2.2112,2.226,2.167,2.1818,56865.0],["1991-11-05",2.1965,2.1965,2.1375,2.1375,162973.0],["1991-11-06",2.0933,2.0933,2.0343,2.0343,156524.0],["1991-11-07",2.0343,2.0343,1.8869,1.9901,911006.0],["1991-11-08",2.0049,2.0049,1.9606,1.9754,551059.0],["1991-11-11",1.9606,1.9901,1.9164,1.9311,835382.0],["1991-11-12",1.9311,1.9901,1.9164,1.9606,695273.0],["1991-11-13",1.9459,2.0196,1.9459,2.0049,266150.0],["1991-11-14",2.0196,2.0638,1.9901,2.0343,607924.0],["1991-11-15",2.0343,2.0638,2.0049,2.0049,141868.0],["1991-11-18",1.9901,2.0491,1.9901,2.0491,690583.0],["1991-11-19",2.0196,2.0343,1.9459,1.9754,508850.0],["1991-11-20",1.9754,1.9754,1.9459,1.9459,208699.0],["1991-11-21",1.9459,1.9606,1.9164,1.9311,238011.0],["1991-11-22",1.9164,1.9606,1.9164,1.9459,14656.0],["1991-11-25",1.9459,1.9459,1.8869,1.8869,612614.0],["1991-11-26",1.9017,1.9017,1.8869,1.9017,543438.0],["1991-11-27",1.9017,1.9311,1.8869,1.8869,213389.0],["1991-11-29",1.8869,1.9017,1.8869,1.9017,41623.0],["1991-12-02",1.8722,1.8722,1.828,1.8427,51002.0],["1991-12-03",1.8132,1.828,1.769,1.8132,104936.0],["1991-12-04",1.8132,1.8574,1.7837,1.7837,342360.0],["1991-12-05",1.769,1.8574,1.7395,1.828,339429.0],["1991-12-06",1.8132,1.8427,1.8132,1.8132,49830.0],["1991-12-09",1.7985,1.8574,1.7837,1.828,111384.0],["1991-12-10",1.8427,1.8722,1.7837,1.7837,119005.0],["1991-12-11",1.7837,1.8132,1.7837,1.7837,56278.0],["1991-12-12",1.7985,1.8427,1.7985,1.8427,106108.0],["1991-12-13",1.8722,1.9901,1.8722,1.9754,205182.0],["1991-12-16",2.0049,2.0933,2.0049,2.0933,143041.0],["1991-12-17",2.0638,2.0786,2.0638,2.0638,160042.0],["1991-12-18",2.0638,2.108,2.0638,2.108,50416.0],["1991-12-19",2.108,2.1228,2.0049,2.0196,610855.0],["1991-12-20",2.0196,2.0343,1.9901,1.9901,223941.0],["1991-12-23",1.9311,1.9754,1.9164,1.9754,99073.0],["1991-12-24",2.0049,2.0638,2.0049,2.0638,32243.0],["1991-12-26",2.0933,2.1818,2.0933,2.167,111971.0],["1991-12-27",2.1818,2.1818,2.167,2.167,121350.0],["1991-12-30",2.167,2.1818,2.1523,2.167,224527.0],["1991-12-31",2.167,2.167,2.108,2.1228,244459.0],["1992-01-02",2.1228,2.1375,2.0049,2.0049,181732.0],["1992-01-03",1.9901,1.9901,1.9164,1.9606,504161.0],["1992-01-06",1.9754,2.0196,1.9754,2.0049,422674.0],["1992-01-07",2.0049,2.108,2.0049,2.0343,120764.0],["1992-01-08",2.0491,2.1375,2.0343,2.1375,288427.0],["1992-01-09",2.1375,2.2112,2.1375,2.1818,375189.0],["1992-01-10",2.1818,2.2112,2.1818,2.1818,210458.0],["1992-01-13",2.1965,2.2112,2.1818,2.2112,197561.0],["1992-01-14",2.1965,2.2112,2.1818,2.1818,374603.0],["1992-01-15",2.1965,2.2112,2.1818,2.2112,133661.0],["1992-01-16",2.2112,2.2112,2.1965,2.2112,138351.0],["1992-01-17",2.226,2.2407,2.226,2.2407,188767.0],["1992-01-20",2.2407,2.2702,2.2112,2.2555,337670.0],["1992-01-21",2.2407,2.2702,2.226,2.2555,94970.0],["1992-01-22",2.2555,2.2702,2.2555,2.2702,139524.0],["1992-01-23",2.2555,2.2849,2.2555,2.2702,293117.0],["1992-01-24",2.2849,2.3587,2.2555,2.3292,125454.0],["1992-01-27",2.3439,2.3881,2.3292,2.3292,194043.0],["1992-01-28",2.3587,2.4029,2.3587,2.4029,138937.0],["1992-01-29",2.4176,2.4324,2.4176,2.4324,209871.0],["1992-01-30",2.4471,2.4618,2.4176,2.4176,323601.0],["1992-01-31",2.4324,2.4324,2.4029,2.4029,158869.0],["1992-02-03",2.4029,2.4324,2.4029,2.4324,110798.0],["1992-02-04",2.4471,2.4766,2.4324,2.4618,110798.0],["1992-02-05",2.4618,2.4618,2.4176,2.4324,54520.0],["1992-02-06",2.4176,2.4176,2.3587,2.3587,120764.0],["1992-02-07",2.3734,2.3881,2.3587,2.3734,70934.0],["1992-02-10",2.3587,2.3734,2.3439,2.3587,175284.0],["1992-02-11",2.3734,2.3734,2.3587,2.3587,48071.0],["1992-02-12",2.3587,2.3734,2.3439,2.3734,216906.0],["1992-02-13",2.3734,2.3734,2.1818,2.226,740999.0],["1992-02-14",2.2112,2.3144,2.2112,2.2849,352326.0],["1992-02-18",2.2555,2.2997,2.2555,2.2555,89107.0],["1992-02-19",2.2997,2.3292,2.2702,2.3144,134247.0],["1992-02-20",2.3144,2.3439,2.2849,2.3144,126626.0],["1992-02-21",2.2997,2.2997,2.2555,2.2702,104350.0],["1992-02-24",2.2997,2.3587,2.2555,2.2997,350567.0],["1992-02-25",2.3144,2.3144,2.2849,2.2849,67417.0],["1992-02-26",2.3144,2.3734,2.3144,2.3439,184077.0],["1992-02-27",2.3439,2.3881,2.3439,2.3734,162387.0],["1992-02-28",2.3587,2.3734,2.3292,2.3292,162387.0],["1992-03-02",2.3439,2.4471,2.3439,2.4176,344705.0],["1992-03-03",2.4176,2.4324,2.4176,2.4324,232148.0],["1992-03-04",2.4471,2.4471,2.4324,2.4324,120178.0],["1992-03-05",2.4471,2.4766,2.4324,2.4471,131316.0],["1992-03-06",2.4471,2.4471,2.4324,2.4471,95556.0],["1992-03-09",2.4471,2.4618,2.4176,2.4324,1169535.0],["1992-03-10",2.4176,2.4618,2.4176,2.4471,218079.0],["1992-03-11",2.4618,2.4618,2.4471,2.4618,29312.0],["1992-03-12",2.4618,2.4766,2.4324,2.4766,194629.0],["1992-03-13",2.4618,2.4913,2.4618,2.4913,352912.0],["1992-03-16",2.4913,2.4913,2.4766,2.4913,35174.0],["1992-03-17",2.5061,2.5208,2.5061,2.5208,63313.0],["1992-03-18",2.5061,2.5208,2.4913,2.5061,92039.0],["1992-03-19",2.5208,2.683,2.5061,2.683,354671.0],["1992-03-20",2.7124,2.7714,2.6535,2.6977,241528.0],["1992-03-23",2.683,2.683,2.5798,2.5945,66831.0],["1992-03-24",2.624,2.624,2.5798,2.5798,29898.0],["1992-03-25",2.5945,2.6387,2.5945,2.6387,158869.0],["1992-03-26",2.6535,2.6682,2.624,2.6387,282564.0],["1992-03-27",2.624,2.624,2.5503,2.565,34002.0],["1992-03-30",2.5503,2.5798,2.5356,2.5503,78555.0],["1992-03-31",2.5798,2.624,2.565,2.6093,69762.0],["1992-04-01",2.5945,2.5945,2.5503,2.5503,296048.0],["1992-04-02",2.565,2.5945,2.565,2.5798,75624.0],["1992-04-03",2.5945,2.5945,2.5356,2.565,87935.0],["1992-04-06",2.565,2.565,2.5503,2.5503,50416.0],["1992-04-07",2.5798,2.5798,2.5503,2.5503,50416.0],["1992-04-08",2.5061,2.5061,2.4471,2.4766,167076.0],["1992-04-09",2.5061,2.5355,2.5061,2.5208,154766.0],["1992-04-10",2.5356,2.565,2.5061,2.565,96728.0],["1992-04-13",2.5503,2.565,2.5356,2.5503,59210.0],["1992-04-14",2.5355,2.5355,2.5061,2.5061,48657.0],["1992-04-15",2.5208,2.5208,2.4766,2.5208,29312.0],["1992-04-16",2.5061,2.5061,2.4324,2.4324,165318.0],["1992-04-20",2.4176,2.4324,2.4176,2.4324,68589.0],["1992-04-21",2.4324,2.4324,2.4176,2.4176,54520.0],["1992-04-22",2.4324,2.4324,2.4176,2.4324,45726.0],["1992-04-23",2.4176,2.4176,2.4176,2.4176,20518.0],["1992-04-24",2.4324,2.4618,2.4324,2.4471,15828.0],["1992-04-27",2.4766,2.4766,2.4618,2.4766,27553.0],["1992-04-28",2.4618,2.5356,2.4618,2.4913,83831.0],["1992-04-29",2.4913,2.5061,2.4913,2.5061,76797.0],["1992-04-30",2.4913,2.5061,2.4913,2.5061,32243.0],["1992-05-01",2.4913,2.5061,2.4766,2.4913,15242.0],["1992-05-04",2.4913,2.5503,2.4913,2.5503,134834.0],["1992-05-05",2.5355,2.5355,2.5061,2.5061,159455.0],["1992-05-06",2.5208,2.5208,2.4913,2.4913,16415.0],["1992-05-07",2.4913,2.4913,2.4471,2.4618,35174.0],["1992-05-08",2.4324,2.4471,2.4324,2.4471,99660.0],["1992-05-11",2.4471,2.4471,2.4324,2.4324,61554.0],["1992-05-12",2.4176,2.4324,2.4176,2.4324,31657.0],["1992-05-13",2.4324,2.7124,2.4324,2.7124,2742399.0],["1992-05-14",2.6682,2.683,2.624,2.6387,577440.0],["1992-05-15",2.624,2.6535,2.5945,2.6535,571577.0],["1992-05-18",2.7124,2.7272,2.683,2.683,223941.0],["1992-05-19",2.683,2.683,2.6535,2.6682,20518.0],["1992-05-20",2.6535,2.683,2.6535,2.683,255598.0],["1992-05-21",2.6535,2.6977,2.6535,2.6977,141868.0],["1992-05-22",2.6682,2.7124,2.6682,2.7124,246218.0],["1992-05-26",2.6977,2.7124,2.6535,2.6682,269081.0],["1992-05-27",2.683,2.683,2.6535,2.6682,258529.0],["1992-05-28",2.683,2.8451,2.683,2.8304,667133.0],["1992-05-29",2.9188,2.9336,2.8451,2.8893,185250.0],["1992-06-01",2.8636,2.9564,2.8636,2.9255,251801.0],["1992-06-02",2.9409,2.9409,2.8945,2.91,34616.0],["1992-06-03",2.8945,2.9255,2.8945,2.91,110547.0],["1992-06-04",2.9255,3.0029,2.9255,3.0029,252918.0],["1992-06-05",2.9874,3.0493,2.9874,3.0493,192619.0],["1992-06-08",3.0338,3.1267,3.0183,3.1267,307075.0],["1992-06-09",3.0957,3.0957,3.0029,3.0648,209927.0],["1992-06-10",3.0493,3.0648,3.0029,3.0493,289208.0],["1992-06-11",3.0338,3.0493,3.0183,3.0338,260176.0],["1992-06-12",3.0493,3.0493,3.0338,3.0338,26799.0],["1992-06-15",3.0648,3.0648,3.0183,3.0493,487969.0],["1992-06-16",3.0648,3.1422,3.0648,3.1267,227793.0],["1992-06-17",3.1576,3.1576,3.1112,3.1267,756520.0],["1992-06-18",3.1112,3.1422,3.0957,3.1267,374073.0],["1992-06-19",3.1267,3.1576,3.0957,3.1112,429346.0],["1992-06-22",3.1112,3.1112,3.0493,3.0648,185361.0],["1992-06-23",3.0648,3.0803,3.0648,3.0648,168612.0],["1992-06-24",3.0648,3.0957,3.0648,3.0803,165820.0],["1992-06-25",3.0957,3.1267,3.0957,3.0957,167495.0],["1992-06-26",3.0957,3.1112,3.0648,3.0648,456704.0],["1992-06-29",3.0493,3.0648,3.0183,3.0648,410922.0],["1992-06-30",3.0648,3.0957,3.0493,3.0648,69231.0],["1992-07-01",3.0803,3.0957,3.0648,3.0803,195411.0],["1992-07-02",3.0803,3.0957,3.0648,3.0803,253476.0],["1992-07-06",3.0957,3.0957,3.0338,3.0493,216627.0],["1992-07-07",3.0493,3.0493,3.0029,3.0029,130088.0],["1992-07-08",3.0183,3.0183,2.879,2.91,358998.0],["1992-07-09",2.9255,2.9409,2.9255,2.9255,56390.0],["1992-07-10",2.91,2.9255,2.91,2.91,249568.0],["1992-07-13",2.879,2.9255,2.8636,2.9255,103289.0],["1992-07-14",2.9409,2.9409,2.8945,2.8945,103847.0],["1992-07-15",2.91,2.9564,2.91,2.9564,22891.0],["1992-07-16",2.9564,2.9719,2.9564,2.9719,42990.0],["1992-07-17",2.9719,2.9719,2.91,2.9564,333874.0],["1992-07-20",2.9719,2.9719,2.91,2.9409,59740.0],["1992-07-21",2.9409,3.0338,2.9409,3.0183,217185.0],["1992-07-22",3.0338,3.0338,2.9874,3.0029,73140.0],["1992-07-23",2.9874,2.9874,2.8636,2.91,59182.0],["1992-07-24",2.9255,2.9255,2.91,2.9255,24008.0],["1992-07-27",2.91,2.9255,2.91,2.91,65323.0],["1992-07-28",2.8945,2.91,2.8945,2.8945,304283.0],["1992-07-29",2.8945,2.8945,2.879,2.8945,100497.0],["1992-07-30",2.879,2.8945,2.8636,2.8945,142929.0],["1992-07-31",2.879,3.0183,2.879,3.0183,271901.0],["1992-08-03",3.0183,3.1112,3.0183,3.1112,440512.0],["1992-08-04",3.0957,3.1422,3.0957,3.1267,419855.0],["1992-08-05",3.2815,3.2815,3.1886,3.235,1645361.0],["1992-08-06",3.2196,3.235,3.1886,3.1886,1742508.0],["1992-08-07",3.2041,3.2041,3.1886,3.2041,333315.0],["1992-08-10",3.2041,3.2815,3.2041,3.2041,665514.0],["1992-08-11",3.2196,3.2196,3.2041,3.2041,127296.0],["1992-08-12",3.2196,3.235,3.2041,3.235,653790.0],["1992-08-13",3.235,3.235,3.2196,3.235,67556.0],["1992-08-14",3.2196,3.235,3.2196,3.235,238402.0],["1992-08-17",3.235,3.235,3.2196,3.235,93239.0],["1992-08-18",3.2196,3.235,3.2196,3.235,42432.0],["1992-08-19",3.235,3.2505,3.2196,3.235,365140.0],["1992-08-20",3.2041,3.2196,3.1886,3.2196,137904.0],["1992-08-21",3.2041,3.2196,3.1886,3.2041,125621.0],["1992-08-24",3.2196,3.2196,3.1886,3.1886,176428.0],["1992-08-25",3.1886,3.1886,3.1112,3.1576,180895.0],["1992-08-26",3.1886,3.2196,3.1731,3.1731,305400.0],["1992-08-27",3.1886,3.1886,3.1731,3.1731,77048.0],["1992-08-28",3.1731,3.1731,3.1422,3.1422,31824.0],["1992-08-31",3.1576,3.1576,3.1422,3.1576,572834.0],["1992-09-01",3.1576,3.1576,3.1422,3.1422,107755.0],["1992-09-02",3.1576,3.1886,3.1422,3.1886,891074.0],["1992-09-03",3.1886,3.235,3.1886,3.235,560551.0],["1992-09-04",3.235,3.235,3.235,3.235,218302.0],["1992-09-08",3.2196,3.235,3.2041,3.2196,233377.0],["1992-09-09",3.2196,3.2196,3.2041,3.2196,501369.0],["1992-09-10",3.1886,3.2196,3.1731,3.2196,1131709.0],["1992-09-11",3.2196,3.297,3.1886,3.297,428229.0],["1992-09-14",3.297,3.297,3.235,3.235,900008.0],["1992-09-15",3.2505,3.2505,3.2196,3.2505,485178.0],["1992-09-16",3.2196,3.266,3.2196,3.2505,448329.0],["1992-09-17",3.266,3.3124,3.266,3.2815,874325.0],["1992-09-18",3.266,3.266,3.235,3.2505,559434.0],["1992-09-21",3.2505,3.2505,3.2041,3.2196,819610.0],["1992-09-22",3.2041,3.2041,3.1576,3.1886,632015.0],["1992-09-23",3.1886,3.2505,3.1731,3.2505,401988.0],["1992-09-24",3.235,3.4053,3.2196,3.4053,1074203.0],["1992-09-25",3.3743,3.3743,3.3434,3.3434,524260.0],["1992-09-28",3.3279,3.3279,3.2815,3.2815,349507.0],["1992-09-29",3.2815,3.297,3.266,3.297,298141.0],["1992-09-30",3.297,3.4672,3.297,3.4672,1127801.0],["1992-10-01",3.4672,3.4982,3.4053,3.4827,240635.0],["1992-10-02",3.4827,3.4827,3.4053,3.4053,382447.0],["1992-10-05",3.3898,3.3898,3.297,3.3898,996038.0],["1992-10-06",3.3589,3.4827,3.3589,3.4827,104405.0],["1992-10-07",3.4982,3.622,3.4982,3.5291,630899.0],["1992-10-08",3.5601,3.6375,3.5601,3.591,661606.0],["1992-10-09",3.5756,3.5756,3.5446,3.5601,337782.0],["1992-10-12",3.5601,3.5601,3.5446,3.5601,236727.0],["1992-10-13",3.591,3.591,3.4982,3.4982,431579.0],["1992-10-14",3.5291,3.5291,3.4672,3.4827,100497.0],["1992-10-15",3.4517,3.4517,3.3743,3.4053,528727.0],["1992-10-16",3.4208,3.5137,3.4053,3.4982,215510.0],["1992-10-19",3.4982,3.6839,3.4982,3.653,350623.0],["1992-10-20",3.622,3.6375,3.5446,3.5601,182570.0],["1992-10-21",3.5291,3.591,3.5291,3.5756,233377.0],["1992-10-22",3.5446,3.5756,3.5291,3.5446,605216.0],["1992-10-23",3.5291,3.653,3.5291,3.622,366814.0],["1992-10-26",3.6065,3.8387,3.6065,3.8077,337224.0],["1992-10-27",3.7923,3.8697,3.7923,3.8542,783878.0],["1992-10-28",3.8232,3.9161,3.7458,3.8697,468987.0],["1992-10-29",3.9006,3.9316,3.8697,3.9006,501369.0],["1992-10-30",3.8851,3.8851,3.8077,3.8387,865950.0],["1992-11-02",3.9006,3.9161,3.8851,3.9161,277484.0],["1992-11-03",3.9161,3.9625,3.9161,3.9471,434371.0],["1992-11-04",3.9316,3.9625,3.9006,3.9625,366814.0],["1992-11-05",3.9471,4.1173,3.9471,4.0244,1604604.0],["1992-11-06",4.0244,4.1483,4.009,4.0864,381889.0],["1992-11-09",4.1018,4.334,4.0709,4.1947,544918.0],["1992-11-10",4.1947,4.2412,4.1792,4.2257,484061.0],["1992-11-11",4.2257,4.2721,4.2257,4.2411,235610.0],["1992-11-12",4.2566,4.2721,4.1173,4.1173,144604.0],["1992-11-13",4.1328,4.1328,3.9935,3.9935,352857.0],["1992-11-16",3.9935,3.9935,3.9161,3.9161,810677.0],["1992-11-17",3.9316,3.9471,3.8697,3.9316,1491266.0],["1992-11-18",3.9006,4.0864,3.9006,4.0554,381889.0],["1992-11-19",4.0709,4.2102,4.0709,4.1792,187036.0],["1992-11-20",4.1638,4.365,4.1638,4.334,208811.0],["1992-11-23",4.334,4.3805,4.334,4.3805,285300.0],["1992-11-24",4.4114,4.4114,4.3495,4.3805,41874.0],["1992-11-25",4.3495,4.365,4.2257,4.3185,265759.0],["1992-11-27",4.334,4.3959,4.334,4.3959,31266.0],["1992-11-30",4.4269,4.4579,4.3959,4.4114,163587.0],["1992-12-01",4.4424,4.6126,4.4269,4.5352,374631.0],["1992-12-02",4.5662,4.6126,4.334,4.3495,381889.0],["1992-12-03",4.334,4.334,4.2102,4.2257,216069.0],["1992-12-04",4.2257,4.2721,4.0554,4.2721,528727.0],["1992-12-07",4.2876,4.2876,4.2411,4.2411,295350.0],["1992-12-08",4.3031,4.4269,4.3031,4.4269,591258.0],["1992-12-09",4.4269,4.6126,4.3805,4.4579,299258.0],["1992-12-10",4.4579,4.4579,4.334,4.4114,251243.0],["1992-12-11",4.4424,4.4579,4.3031,4.334,255151.0],["1992-12-14",4.3959,4.5972,4.3959,4.5198,393614.0],["1992-12-15",4.5352,4.5352,4.334,4.365,324382.0],["1992-12-16",4.3495,4.3495,4.1483,4.3031,448329.0],["1992-12-17",4.2721,4.3805,4.2411,4.2876,569484.0],["1992-12-18",4.2411,4.2566,4.1792,4.1792,4974608.0],["1992-12-21",4.1792,4.2102,4.1792,4.1792,429346.0],["1992-12-22",4.1947,4.1947,4.0244,4.1792,784994.0],["1992-12-23",4.1792,4.1792,4.009,4.0864,458937.0],["1992-12-24",4.0554,4.0864,4.0244,4.0864,77048.0],["1992-12-28",4.0864,4.0864,4.0399,4.0709,247335.0],["1992-12-29",4.0399,4.1018,3.9935,3.9935,314891.0],["1992-12-30",4.009,4.1328,4.009,4.1328,485178.0],["1992-12-31",4.1328,4.2412,4.1173,4.2257,547151.0],["1993-01-04",4.1483,4.2102,4.1173,4.1328,391380.0],["1993-01-05",4.1328,4.1638,4.1018,4.1638,387472.0],["1993-01-06",4.1792,4.1947,4.1328,4.1792,69790.0],["1993-01-07",4.2102,4.2876,4.1947,4.1947,944115.0],["1993-01-08",4.2102,4.3805,4.2102,4.3185,798952.0],["1993-01-11",4.365,4.3959,4.3185,4.3959,795602.0],["1993-01-12",4.4269,4.4424,4.334,4.3805,365140.0],["1993-01-13",4.334,4.365,4.2566,4.2721,202669.0],["1993-01-14",4.3031,4.3959,4.3031,4.365,440512.0],["1993-01-15",4.3959,4.3959,4.2566,4.3185,547151.0],["1993-01-18",4.4114,4.4114,4.3031,4.334,250126.0],["1993-01-19",4.3495,4.365,4.2721,4.3031,173078.0],["1993-01-20",4.334,4.334,4.2566,4.2721,302608.0],["1993-01-21",4.2876,4.3031,4.1328,4.1792,399755.0],["1993-01-22",4.2102,4.365,4.2102,4.365,506952.0],["1993-01-25",4.3959,4.4424,4.365,4.4269,857575.0],["1993-01-26",4.4579,4.6126,4.4269,4.4888,2119373.0],["1993-01-27",4.5198,4.7055,4.4424,4.4579,858692.0],["1993-01-28",4.4424,4.4888,4.4424,4.4579,334432.0],["1993-01-29",4.4579,4.4888,4.4424,4.4579,173078.0],["1993-02-01",4.4733,4.5198,4.4578,4.5043,262409.0],["1993-02-02",4.5198,4.5662,4.5198,4.5352,317683.0],["1993-02-03",4.5662,4.5817,4.5352,4.5507,224444.0],["1993-02-04",4.5817,4.5817,4.4888,4.5198,194853.0],["1993-02-05",4.5662,4.5972,4.5043,4.5043,193736.0],["1993-02-08",4.5352,4.5507,4.4269,4.4269,182570.0],["1993-02-09",4.4114,4.4114,4.3185,4.334,150746.0],["1993-02-10",4.3959,4.3959,4.3031,4.334,83189.0],["1993-02-11",4.334,4.334,4.3185,4.3185,92681.0],["1993-02-12",4.1483,4.1792,3.7458,3.9316,1643686.0],["1993-02-16",3.9161,3.9316,3.6065,3.6684,743679.0],["1993-02-17",3.6839,3.7149,3.6375,3.653,606891.0],["1993-02-18",3.653,3.7613,3.6375,3.6839,1132268.0],["1993-02-19",3.7149,3.7613,3.6994,3.7613,356765.0],["1993-02-22",3.7458,3.8232,3.7458,3.8232,615824.0],["1993-02-23",3.8387,3.8387,3.7923,3.8387,566692.0],["1993-02-24",3.8387,3.8542,3.8077,3.8387,372956.0],["1993-02-25",3.8387,3.8542,3.8387,3.8542,144046.0],["1993-02-26",3.8697,3.9471,3.8542,3.9471,175870.0],["1993-03-01",3.9625,4.0244,3.9625,4.009,345040.0],["1993-03-02",3.978,4.0399,3.978,4.0399,262967.0],["1993-03-03",4.0399,4.1173,4.0244,4.1173,367373.0],["1993-03-04",4.1173,4.1328,4.0709,4.1173,340574.0],["1993-03-05",4.1018,4.1792,4.1018,4.1792,361231.0],["1993-03-08",4.2102,4.2566,4.2102,4.2411,470103.0],["1993-03-09",4.2102,4.2721,4.2102,4.2566,394730.0],["1993-03-10",4.2566,4.2566,4.1792,4.1947,274692.0],["1993-03-11",4.1792,4.2566,4.1328,4.1328,410922.0],["1993-03-12",4.1173,4.1792,3.8697,4.1483,577300.0],["1993-03-15",4.1792,4.1947,4.0709,4.0864,251243.0],["1993-03-16",4.1018,4.1018,3.978,3.9935,271342.0],["1993-03-17",3.978,3.978,3.8697,3.8697,432696.0],["1993-03-18",3.8697,3.8697,3.8077,3.8077,185361.0],["1993-03-19",3.8077,3.8077,3.7304,3.7304,283067.0],["1993-03-22",3.7304,3.7304,3.5601,3.6065,733071.0],["1993-03-23",3.622,3.6839,3.591,3.6684,704038.0],["1993-03-24",3.6684,3.6994,3.6684,3.6839,375189.0],["1993-03-25",3.6684,3.7613,3.6684,3.7613,297583.0],["1993-03-26",3.7458,3.8387,3.7304,3.8232,637040.0],["1993-03-29",3.8077,3.8542,3.7923,3.7923,455029.0],["1993-03-30",3.8232,3.8232,3.7923,3.8077,280834.0],["1993-03-31",3.7923,3.8387,3.7923,3.8232,376306.0],["1993-04-01",3.8077,3.8542,3.7923,3.8387,772153.0],["1993-04-02",3.8077,3.8232,3.6839,3.6994,483503.0],["1993-04-05",3.7149,3.7458,3.6684,3.6839,667748.0],["1993-04-06",3.6684,3.6839,3.6375,3.653,513652.0],["1993-04-07",3.6375,3.6684,3.6375,3.653,125063.0],["1993-04-08",3.6375,3.6684,3.6375,3.653,245101.0],["1993-04-12",3.622,3.622,3.4982,3.4982,414271.0],["1993-04-13",3.5137,3.5137,3.3124,3.3434,794486.0],["1993-04-14",3.3434,3.4827,3.3279,3.4827,911174.0],["1993-04-15",3.4672,3.4827,3.4208,3.4672,584000.0],["1993-04-16",3.4672,3.4827,3.3589,3.4672,491319.0],["1993-04-19",3.4672,3.4827,3.3743,3.4827,620849.0],["1993-04-20",3.4672,3.591,3.4208,3.4363,603541.0],["1993-04-21",3.4517,3.5601,3.4517,3.5446,915640.0],["1993-04-22",3.4982,3.6375,3.4982,3.591,433254.0],["1993-04-23",3.591,3.6065,3.5291,3.5291,144046.0],["1993-04-26",3.5601,3.5601,3.3898,3.3898,684497.0],["1993-04-27",3.3898,3.4672,3.3743,3.4672,218860.0],["1993-04-28",3.5291,3.6375,3.5291,3.591,395289.0],["1993-04-29",3.5756,3.6065,3.5601,3.5756,144604.0],["1993-04-30",3.591,3.7458,3.5756,3.653,251801.0],["1993-05-03",3.622,3.6375,3.5756,3.5756,201553.0],["1993-05-04",3.6065,3.7149,3.6065,3.6994,114455.0],["1993-05-05",3.7304,3.8077,3.7304,3.7923,524818.0],["1993-05-06",3.8232,3.8697,3.8077,3.8232,350623.0],["1993-05-07",3.8232,3.8387,3.7149,3.7458,164704.0],["1993-05-10",3.7304,3.8232,3.7304,3.7923,233377.0],["1993-05-11",3.7923,3.8077,3.7458,3.8077,278042.0],["1993-05-12",3.8697,4.0399,3.8542,4.0244,732512.0],["1993-05-13",4.009,4.2257,4.009,4.2102,857575.0],["1993-05-14",4.2102,4.2411,4.1638,4.2411,217185.0],["1993-05-17",4.2257,4.2876,4.2257,4.2721,330524.0],["1993-05-18",4.2566,4.334,4.2566,4.3185,251801.0],["1993-05-19",4.334,4.334,4.2566,4.2566,335549.0],["1993-05-20",4.2566,4.334,4.2566,4.2876,131763.0],["1993-05-21",4.2721,4.2876,4.2257,4.2257,404222.0],["1993-05-24",4.2257,4.2411,4.1792,4.1947,92681.0],["1993-05-25",4.2257,4.2257,4.1483,4.2102,275250.0],["1993-05-26",4.2257,4.3069,4.2257,4.2907,200463.0],["1993-05-27",4.3069,4.4857,4.3069,4.437,533326.0],["1993-05-28",4.5507,4.6645,4.5345,4.5507,496105.0],["1993-06-01",4.5182,4.5832,4.5182,4.5832,76569.0],["1993-06-02",4.567,4.567,4.5182,4.5507,367426.0],["1993-06-03",4.5182,4.5182,4.4857,4.4857,168027.0],["1993-06-04",4.4207,4.4207,4.3719,4.3882,451971.0],["1993-06-07",4.3557,4.3719,4.2744,4.2744,474836.0],["1993-06-08",4.2582,4.3882,4.2419,4.3557,576396.0],["1993-06-09",4.3557,4.4207,4.3394,4.4045,260548.0],["1993-06-10",4.4207,4.4532,4.4207,4.4207,136123.0],["1993-06-11",4.4532,4.4857,4.4045,4.4045,232898.0],["1993-06-14",4.437,4.5182,4.4207,4.5182,407838.0],["1993-06-15",4.5507,4.5832,4.5182,4.5507,815675.0],["1993-06-16",4.5345,4.5507,4.5182,4.5182,89331.0],["1993-06-17",4.5345,4.5507,4.5345,4.5345,532263.0],["1993-06-18",4.5345,4.5345,4.502,4.502,38816.0],["1993-06-21",4.502,4.5507,4.502,4.5507,329141.0],["1993-06-22",4.5507,4.5832,4.5507,4.5507,580650.0],["1993-06-23",4.5832,4.6157,4.567,4.5832,451971.0],["1993-06-24",4.567,4.5995,4.5345,4.5507,796533.0],["1993-06-25",4.5507,4.5507,4.4857,4.4857,115917.0],["1993-06-28",4.4857,4.567,4.4857,4.567,488129.0],["1993-06-29",4.5832,4.7132,4.5832,4.697,635418.0],["1993-06-30",4.7132,4.7132,4.6645,4.697,332863.0],["1993-07-01",4.7295,4.7295,4.6157,4.6482,158988.0],["1993-07-02",4.6482,4.6482,4.5832,4.5832,209502.0],["1993-07-06",4.5832,4.6157,4.5832,4.5832,182384.0],["1993-07-07",4.5832,4.5832,4.5345,4.567,132933.0],["1993-07-08",4.5507,4.6157,4.5507,4.6157,198336.0],["1993-07-09",4.5832,4.6645,4.567,4.632,137187.0],["1993-07-12",4.6482,4.7458,4.6482,4.7132,345625.0],["1993-07-13",4.7458,4.762,4.7295,4.7458,258421.0],["1993-07-14",4.7295,4.7783,4.7295,4.7295,309999.0],["1993-07-15",4.7458,4.8758,4.7458,4.8433,760375.0],["1993-07-16",4.8758,4.9083,4.827,4.8433,485470.0],["1993-07-19",4.8433,4.8595,4.8108,4.8108,124425.0],["1993-07-20",4.7945,4.7945,4.7458,4.7783,306809.0],["1993-07-21",4.762,4.8108,4.7458,4.8108,280222.0],["1993-07-22",4.827,4.827,4.7945,4.8108,157392.0],["1993-07-23",4.8108,4.8108,4.762,4.762,168559.0],["1993-07-26",4.7783,4.7945,4.7295,4.7295,87204.0],["1993-07-27",4.7458,4.7458,4.6157,4.6157,161114.0],["1993-07-28",4.632,4.632,4.5182,4.5182,765161.0],["1993-07-29",4.5182,4.5182,4.4045,4.4207,916704.0],["1993-07-30",4.4207,4.4207,4.2582,4.3232,705607.0],["1993-08-02",4.2907,4.3069,4.1119,4.1282,1236274.0],["1993-08-03",4.1282,4.3394,4.1119,4.3394,1602105.0],["1993-08-04",4.3394,4.3394,4.2744,4.3069,142504.0],["1993-08-05",4.3069,4.3394,4.2907,4.3394,565230.0],["1993-08-06",4.3394,4.437,4.3394,4.4207,173876.0],["1993-08-09",4.4207,4.5345,4.3394,4.5182,416345.0],["1993-08-10",4.5182,4.5832,4.437,4.5832,684338.0],["1993-08-11",4.5832,4.697,4.567,4.6807,444527.0],["1993-08-12",4.6807,4.7132,4.632,4.6482,299364.0],["1993-08-13",4.6157,4.6157,4.567,4.5995,59022.0],["1993-08-16",4.5995,4.6157,4.567,4.5832,77633.0],["1993-08-17",4.567,4.5995,4.5345,4.5507,529604.0],["1993-08-18",4.5345,4.6482,4.5345,4.6157,622657.0],["1993-08-19",4.6157,4.6482,4.6157,4.632,152075.0],["1993-08-20",4.6157,4.6482,4.567,4.5832,84013.0],["1993-08-23",4.5507,4.6645,4.5507,4.6157,761439.0],["1993-08-24",4.632,4.632,4.5832,4.6157,149416.0],["1993-08-25",4.632,4.632,4.5507,4.567,162710.0],["1993-08-26",4.567,4.6157,4.5507,4.5832,170686.0],["1993-08-27",4.567,4.5832,4.5507,4.5832,245660.0],["1993-08-30",4.5995,4.5995,4.5345,4.567,55832.0],["1993-08-31",4.567,4.6645,4.567,4.6645,210034.0],["1993-09-01",4.6645,4.6645,4.632,4.632,124425.0],["1993-09-02",4.6482,4.6482,4.5832,4.5995,209502.0],["1993-09-03",4.6157,4.6157,4.567,4.5832,266929.0],["1993-09-07",4.5995,4.5995,4.5345,4.5345,36158.0],["1993-09-08",4.5345,4.5345,4.4857,4.4857,161646.0],["1993-09-09",4.502,4.6157,4.502,4.6157,443995.0],["1993-09-10",4.632,4.7295,4.632,4.7295,585436.0],["1993-09-13",4.7295,4.762,4.6807,4.762,386568.0],["1993-09-14",4.7458,4.7458,4.6807,4.6807,180257.0],["1993-09-15",4.6807,4.697,4.6645,4.697,239279.0],["1993-09-16",4.697,4.7295,4.6645,4.6807,140377.0],["1993-09-17",4.697,4.697,4.6645,4.6807,155265.0],["1993-09-20",4.6807,4.7458,4.6807,4.7295,113259.0],["1993-09-21",4.7132,4.7295,4.5995,4.5995,126020.0],["1993-09-22",4.5507,4.6482,4.5507,4.6482,204716.0],["1993-09-23",4.6645,4.6645,4.5995,4.6645,91458.0],["1993-09-24",4.6645,4.6645,4.5832,4.5832,296174.0],["1993-09-27",4.6157,4.6157,4.567,4.567,132933.0],["1993-09-28",4.5832,4.5832,4.4857,4.5182,256826.0],["1993-09-29",4.4695,4.4695,4.2907,4.3069,1862121.0],["1993-09-30",4.3394,4.502,4.3394,4.3557,668386.0],["1993-10-01",4.3557,4.3557,4.3069,4.3232,127084.0],["1993-10-04",4.3069,4.3232,4.2257,4.2419,395608.0],["1993-10-05",4.2582,4.2582,4.1444,4.1932,309999.0],["1993-10-06",4.1932,4.1932,4.1444,4.1444,287666.0],["1993-10-07",4.1444,4.1607,4.1282,4.1282,303618.0],["1993-10-08",4.1282,4.1607,4.1282,4.1444,464733.0],["1993-10-11",4.1444,4.2744,4.1444,4.2744,391354.0],["1993-10-12",4.2744,4.2907,4.2582,4.2582,107410.0],["1993-10-13",4.2257,4.2419,4.1769,4.1932,195677.0],["1993-10-14",4.1444,4.1932,4.1119,4.1119,596070.0],["1993-10-15",4.1119,4.1119,3.9819,3.9819,412623.0],["1993-10-18",3.9819,3.9981,3.9331,3.9819,648180.0],["1993-10-19",3.9494,3.9819,3.9006,3.9006,406242.0],["1993-10-20",3.9006,3.9331,3.7706,3.9331,2375773.0],["1993-10-21",3.9981,4.2257,3.9981,4.2257,478558.0],["1993-10-22",4.2257,4.2582,4.1119,4.1444,178662.0],["1993-10-25",4.1607,4.1769,4.1119,4.1119,170154.0],["1993-10-26",4.1282,4.1282,4.0631,4.0956,549278.0],["1993-10-27",4.0794,4.0956,3.9656,3.9656,210034.0],["1993-10-28",3.9656,3.9819,3.9656,3.9656,184511.0],["1993-10-29",3.9656,4.0957,3.9656,4.0469,178130.0],["1993-11-01",4.0469,4.0469,4.0144,4.0469,176003.0],["1993-11-02",4.0469,4.0469,4.0306,4.0306,369553.0],["1993-11-03",4.0306,4.0306,3.9819,3.9981,302555.0],["1993-11-04",3.9981,3.9981,3.8194,3.8356,322229.0],["1993-11-05",3.8031,3.9006,3.7381,3.8844,365831.0],["1993-11-08",3.9169,4.0306,3.9169,4.0144,168559.0],["1993-11-09",3.9981,4.0144,3.9331,3.9494,415282.0],["1993-11-10",3.9494,3.9819,3.9494,3.9819,759843.0],["1993-11-11",4.0144,4.1444,4.0144,4.1282,171749.0],["1993-11-12",4.1282,4.1932,4.1282,4.1607,403584.0],["1993-11-15",4.1607,4.1769,4.1444,4.1607,308936.0],["1993-11-16",4.1607,4.1932,4.1607,4.1769,597665.0],["1993-11-17",4.1607,4.1932,4.1607,4.1607,164837.0],["1993-11-18",4.1607,4.1932,4.1607,4.1769,208438.0],["1993-11-19",4.1607,4.1932,4.1607,4.1932,145694.0],["1993-11-22",4.1932,4.1932,4.1607,4.1607,265334.0],["1993-11-23",4.1769,4.1769,4.1444,4.1444,39880.0],["1993-11-24",4.1607,4.2094,4.1444,4.1932,102624.0],["1993-11-26",4.2094,4.2094,4.1769,4.1769,25523.0],["1993-11-29",4.2094,4.2744,4.1769,4.2419,121235.0],["1993-11-30",4.2419,4.2907,4.1932,4.2257,153138.0],["1993-12-01",4.2257,4.2257,4.2094,4.2257,66998.0],["1993-12-02",4.2257,4.2257,4.1932,4.2257,56363.0],["1993-12-03",4.2419,4.3069,4.2419,4.3069,440805.0],["1993-12-06",4.2907,4.3557,4.2744,4.3557,63276.0],["1993-12-07",4.3394,4.3882,4.3069,4.3557,113259.0],["1993-12-08",4.3394,4.3394,4.3069,4.3232,102624.0],["1993-12-09",4.3394,4.3394,4.2907,4.2907,133996.0],["1993-12-10",4.3069,4.3069,4.2582,4.2744,418472.0],["1993-12-13",4.2582,4.2744,4.2419,4.2744,54237.0],["1993-12-14",4.2582,4.2582,4.1607,4.1607,253104.0],["1993-12-15",4.1769,4.2419,4.1444,4.2419,170686.0],["1993-12-16",4.2744,4.3882,4.2744,4.3719,626379.0],["1993-12-17",4.3882,4.4045,4.3394,4.4045,469518.0],["1993-12-20",4.3882,4.5345,4.3882,4.5345,244064.0],["1993-12-21",4.5345,4.5507,4.4695,4.5345,315316.0],["1993-12-22",4.5345,4.5345,4.502,4.5182,125488.0],["1993-12-23",4.5182,4.5345,4.502,4.5182,55300.0],["1993-12-27",4.5182,4.5995,4.5182,4.5995,47324.0],["1993-12-28",4.5995,4.5995,4.5345,4.5345,81887.0],["1993-12-29",4.5507,4.567,4.5182,4.5345,247787.0],["1993-12-30",4.5345,4.567,4.502,4.567,97307.0],["1993-12-31",4.567,4.5995,4.5507,4.567,110068.0],["1994-01-03",4.567,4.5995,4.5182,4.567,137187.0],["1994-01-04",4.567,4.567,4.5345,4.567,99434.0],["1994-01-05",4.5832,4.5995,4.5345,4.5507,101029.0],["1994-01-06",4.5345,4.5345,4.4857,4.502,79760.0],["1994-01-07",4.5345,4.5995,4.5182,4.5345,38285.0],["1994-01-10",4.5507,4.567,4.5345,4.5507,246723.0],["1994-01-11",4.5507,4.567,4.5345,4.5507,143567.0],["1994-01-12",4.5345,4.5995,4.5345,4.5832,64339.0],["1994-01-13",4.5832,4.6157,4.5507,4.5995,91989.0],["1994-01-14",4.5995,4.6645,4.5995,4.632,70720.0],["1994-01-17",4.6157,4.6807,4.6157,4.6645,42538.0],["1994-01-18",4.6645,4.6807,4.5345,4.567,190891.0],["1994-01-19",4.567,4.567,4.502,4.502,553000.0],["1994-01-20",4.502,4.502,4.4207,4.437,222263.0],["1994-01-21",4.437,4.437,4.3719,4.3719,135060.0],["1994-01-24",4.3394,4.3882,4.2907,4.3882,299364.0],["1994-01-25",4.4045,4.4207,4.3394,4.3882,236088.0],["1994-01-26",4.3882,4.437,4.3557,4.4045,135060.0],["1994-01-27",4.4044,4.502,4.4044,4.4695,221200.0],["1994-01-28",4.4695,4.4857,4.3719,4.437,116449.0],["1994-01-31",4.4207,4.5182,4.4207,4.5182,114322.0],["1994-02-01",4.4857,4.5345,4.437,4.5182,98370.0],["1994-02-02",4.5345,4.5832,4.5182,4.5832,122298.0],["1994-02-03",4.6157,4.6157,4.4695,4.5182,183447.0],["1994-02-04",4.5507,4.5832,4.5507,4.5832,297238.0],["1994-02-07",4.5507,4.5507,4.4857,4.5345,318507.0],["1994-02-08",4.5832,4.5832,4.4857,4.502,107410.0],["1994-02-09",4.502,4.6482,4.502,4.6482,147289.0],["1994-02-10",4.6807,4.7132,4.6645,4.6645,104751.0],["1994-02-11",4.6807,4.697,4.6645,4.6645,41475.0],["1994-02-14",4.632,4.6482,4.502,4.5345,273841.0],["1994-02-15",4.5345,4.6157,4.5345,4.5507,968282.0],["1994-02-16",4.5345,4.5345,4.3882,4.4207,644458.0],["1994-02-17",4.437,4.4857,4.437,4.4695,691782.0],["1994-02-18",4.4695,4.5182,4.4532,4.5182,417409.0],["1994-02-22",4.4857,4.5345,4.4857,4.502,44134.0],["1994-02-23",4.502,4.502,4.4695,4.4695,189828.0],["1994-02-24",4.4695,4.5182,4.4695,4.5182,112195.0],["1994-02-25",4.4857,4.5507,4.4857,4.5507,112727.0],["1994-02-28",4.5832,4.5832,4.5507,4.567,70720.0],["1994-03-01",4.567,4.5995,4.5507,4.5995,99965.0],["1994-03-02",4.5832,4.5832,4.5507,4.5832,77633.0],["1994-03-03",4.567,4.6807,4.567,4.6645,238215.0],["1994-03-04",4.6645,4.6807,4.632,4.632,476431.0],["1994-03-07",4.6157,4.6157,4.567,4.567,144631.0],["1994-03-08",4.5832,4.5832,4.567,4.567,439210.0],["1994-03-09",4.5832,4.5832,4.5507,4.5832,524287.0],["1994-03-10",4.5995,4.5995,4.5345,4.5345,256294.0],["1994-03-11",4.5507,4.5832,4.5507,4.5832,682742.0],["1994-03-14",4.5995,4.5995,4.5832,4.5995,97307.0],["1994-03-15",4.6157,4.8108,4.6157,4.7945,607768.0],["1994-03-16",4.8108,5.022,4.7945,4.9895,602983.0],["1994-03-17",5.0708,5.0708,4.9245,4.9245,313721.0],["1994-03-18",4.9408,4.9895,4.9245,4.9895,181320.0],["1994-03-21",4.9733,5.0058,4.957,4.9733,391354.0],["1994-03-22",5.022,5.022,4.9733,4.9733,82950.0],["1994-03-23",4.9895,5.0871,4.9733,5.0383,243001.0],["1994-03-24",5.0383,5.1033,5.022,5.1033,177598.0],["1994-03-25",5.1033,5.2008,5.1033,5.2008,299896.0],["1994-03-28",5.1846,5.1846,5.0383,5.0383,389227.0],["1994-03-29",5.0383,5.0546,4.892,4.892,382314.0],["1994-03-30",4.8758,4.9083,4.7945,4.7945,283413.0],["1994-03-31",4.762,4.8108,4.5995,4.7945,193018.0],["1994-04-04",4.7458,4.7458,4.5832,4.6157,97838.0],["1994-04-05",4.5832,4.7295,4.5832,4.7295,323824.0],["1994-04-06",4.6645,4.697,4.5832,4.6645,500890.0],["1994-04-07",4.6807,4.7783,4.6807,4.7132,535453.0],["1994-04-08",4.697,4.7295,4.697,4.697,223327.0],["1994-04-11",4.7132,4.7945,4.632,4.6645,202058.0],["1994-04-12",4.6482,4.6807,4.6157,4.6482,87204.0],["1994-04-13",4.6482,4.6482,4.5832,4.5832,115386.0],["1994-04-14",4.5832,4.5832,4.567,4.567,44134.0],["1994-04-15",4.567,4.5832,4.5345,4.5507,59554.0],["1994-04-18",4.567,4.5832,4.4857,4.4857,42007.0],["1994-04-19",4.502,4.502,4.3882,4.4532,58490.0],["1994-04-20",4.4695,4.4695,4.3557,4.3719,94648.0],["1994-04-21",4.3394,4.4045,4.2744,4.2907,287135.0],["1994-04-22",4.2744,4.4857,4.2744,4.4532,400393.0],["1994-04-25",4.4857,4.5507,4.437,4.5507,306277.0],["1994-04-26",4.5345,4.5507,4.5182,4.5507,95180.0],["1994-04-28",4.5832,4.6482,4.567,4.5995,385505.0],["1994-04-29",4.632,4.632,4.567,4.5995,138782.0],["1994-05-02",4.567,4.5832,4.5345,4.567,206312.0],["1994-05-03",4.5507,4.567,4.4532,4.5507,225986.0],["1994-05-04",4.5832,4.6645,4.5345,4.6157,190891.0],["1994-05-05",4.6157,4.632,4.5832,4.5995,233962.0],["1994-05-06",4.5832,4.5832,4.4695,4.502,94116.0],["1994-05-09",4.4857,4.5995,4.4532,4.5345,331268.0],["1994-05-10",4.5507,4.5832,4.5182,4.5182,254699.0],["1994-05-11",4.5182,4.5832,4.4857,4.5345,118044.0],["1994-05-12",4.5507,4.5507,4.502,4.502,37221.0],["1994-05-13",4.5345,4.6807,4.5345,4.6157,420599.0],["1994-05-16",4.6482,4.6807,4.6157,4.6157,100497.0],["1994-05-17",4.6482,4.7783,4.632,4.7783,424321.0],["1994-05-18",4.7783,4.7945,4.7783,4.7945,351474.0],["1994-05-19",4.762,5.0546,4.7458,5.0546,137187.0],["1994-05-20",5.022,5.022,4.9408,4.9733,706139.0],["1994-05-23",4.9408,5.0058,4.9408,4.9733,659878.0],["1994-05-24",4.9895,4.9895,4.9733,4.9895,63808.0],["1994-05-25",4.9895,5.0383,4.9895,5.022,203653.0],["1994-05-26",5.0546,5.0871,5.022,5.022,121235.0],["1994-05-27",5.0172,5.0513,5.0001,5.0172,81026.0],["1994-05-31",5.0513,5.1025,5.0172,5.0513,83051.0],["1994-06-01",5.0854,5.2561,5.0854,5.2561,304353.0],["1994-06-02",5.222,5.2561,5.1537,5.222,183827.0],["1994-06-03",5.222,5.2561,5.222,5.2561,109891.0],["1994-06-06",5.2561,5.4267,5.2561,5.4267,162051.0],["1994-06-07",5.4097,5.6656,5.4097,5.5291,541353.0],["1994-06-08",5.4438,5.4609,5.2902,5.3243,282577.0],["1994-06-09",5.3243,5.3243,5.222,5.222,120526.0],["1994-06-10",5.2561,5.3073,5.1708,5.222,91660.0],["1994-06-13",5.2561,5.3414,5.2561,5.3243,277006.0],["1994-06-14",5.3414,5.3926,5.2902,5.2902,62795.0],["1994-06-15",5.3073,5.4267,5.3073,5.3585,675551.0],["1994-06-16",5.3243,5.4097,5.3243,5.3926,90141.0],["1994-06-17",5.4097,5.4779,5.4097,5.4779,253712.0],["1994-06-20",5.4779,5.495,5.3926,5.4438,118500.0],["1994-06-21",5.4267,5.4609,5.4267,5.4609,130654.0],["1994-06-22",5.4609,5.495,5.4609,5.4779,150404.0],["1994-06-23",5.495,5.5121,5.3585,5.3755,74442.0],["1994-06-24",5.3585,5.3585,5.1878,5.1878,114449.0],["1994-06-27",5.239,5.3926,5.239,5.3585,77481.0],["1994-06-28",5.3926,5.4779,5.3926,5.3926,323596.0],["1994-06-29",5.3926,5.495,5.3926,5.4609,69885.0],["1994-06-30",5.4609,5.5121,5.3585,5.5121,87609.0],["1994-07-01",5.5291,5.6315,5.495,5.5121,284096.0],["1994-07-05",5.5633,5.6315,5.5291,5.5633,88622.0],["1994-07-06",5.6486,5.6998,5.5974,5.6656,156481.0],["1994-07-07",5.6656,5.6656,5.5291,5.6656,312962.0],["1994-07-08",5.5974,5.751,5.5974,5.7339,340308.0],["1994-07-11",5.768,5.8192,5.768,5.8022,112423.0],["1994-07-12",5.768,5.8022,5.6486,5.6656,230923.0],["1994-07-13",5.6998,5.8022,5.6315,5.8022,479064.0],["1994-07-14",5.8363,5.9387,5.7851,5.8022,530718.0],["1994-07-15",5.8022,5.8363,5.768,5.8363,94192.0],["1994-07-18",5.8022,5.8534,5.751,5.8363,79000.0],["1994-07-19",5.8704,5.9216,5.8363,5.8363,377276.0],["1994-07-20",5.8022,5.8022,5.6998,5.7339,305872.0],["1994-07-21",5.768,5.768,5.6998,5.7168,107359.0],["1994-07-22",5.7168,5.7168,5.6315,5.6315,96724.0],["1994-07-25",5.6656,5.6656,5.6486,5.6486,57731.0],["1994-07-26",5.6486,5.7168,5.6486,5.6827,93686.0],["1994-07-27",5.6827,5.6998,5.6486,5.6998,99763.0],["1994-07-28",5.6998,5.6998,5.6656,5.6656,213705.0],["1994-07-29",5.6656,5.751,5.6656,5.751,411712.0],["1994-08-01",5.6998,5.7168,5.6657,5.6998,99256.0],["1994-08-02",5.6998,5.7339,5.6827,5.6827,94699.0],["1994-08-03",5.7168,5.7168,5.6486,5.6656,186865.0],["1994-08-04",5.6486,5.6656,5.5974,5.6315,312455.0],["1994-08-05",5.5974,5.6571,5.5974,5.5974,4880276.0],["1994-08-08",5.5803,5.6315,5.5803,5.5974,409686.0],["1994-08-09",5.6315,5.6315,5.5974,5.6145,225353.0],["1994-08-10",5.6656,5.8192,5.6315,5.8022,996615.0],["1994-08-11",5.7339,5.751,5.6827,5.7168,450705.0],["1994-08-12",5.8192,5.9216,5.8022,5.8704,465391.0],["1994-08-15",5.9046,5.9046,5.7339,5.751,219782.0],["1994-08-16",5.7851,5.7851,5.7339,5.7851,161038.0],["1994-08-17",5.8192,5.8534,5.7339,5.8363,103308.0],["1994-08-18",5.8192,5.8534,5.7851,5.8363,286628.0],["1994-08-19",5.8363,5.8363,5.768,5.8022,141795.0],["1994-08-22",5.8363,5.8363,5.7851,5.8022,153442.0],["1994-08-23",5.8363,5.8363,5.7851,5.8192,56212.0],["1994-08-24",5.8192,5.8704,5.8192,5.8534,344359.0],["1994-08-25",5.8704,6.007,5.8534,5.9728,420321.0],["1994-08-26",6.007,6.024,5.9558,5.9899,176231.0],["1994-08-29",5.9899,6.0411,5.9216,5.9387,162558.0],["1994-08-30",5.9216,5.9728,5.8704,5.9387,131667.0],["1994-08-31",5.9387,5.9387,5.8363,5.8704,352968.0],["1994-09-01",5.8704,5.8875,5.8363,5.8704,481090.0],["1994-09-02",5.8534,5.8875,5.8534,5.8875,361577.0],["1994-09-06",5.8704,5.9046,5.8704,5.8704,290173.0],["1994-09-07",5.8704,5.8875,5.8619,5.8875,181295.0],["1994-09-08",5.8875,5.8875,5.7851,5.8192,194968.0],["1994-09-09",5.8022,5.8534,5.8022,5.8363,82038.0],["1994-09-12",5.8192,5.9216,5.7851,5.7851,129641.0],["1994-09-13",5.8192,5.8704,5.8022,5.8704,435513.0],["1994-09-14",5.8534,5.9216,5.8534,5.9216,216744.0],["1994-09-15",5.9558,5.9558,5.8704,5.9046,491218.0],["1994-09-16",5.9046,5.9046,5.8704,5.9046,46083.0],["1994-09-19",5.9216,5.9216,5.8704,5.8704,66340.0],["1994-09-20",5.8534,5.8704,5.7851,5.7851,148885.0],["1994-09-21",5.8022,5.8022,5.6998,5.751,260295.0],["1994-09-22",5.751,5.8363,5.7339,5.8192,412724.0],["1994-09-23",5.8534,5.8534,5.8022,5.8192,186865.0],["1994-09-26",5.8192,5.8875,5.7851,5.8875,49122.0],["1994-09-27",5.8704,5.9216,5.8704,5.8704,253712.0],["1994-09-28",5.9728,6.007,5.9046,5.9216,235987.0],["1994-09-29",5.9558,6.1776,5.9558,6.007,670994.0],["1994-09-30",6.0582,6.1435,6.0582,6.1435,306378.0],["1994-10-03",6.1605,6.2459,6.1605,6.2459,308910.0],["1994-10-04",6.2288,6.2288,6.0582,6.0752,583891.0],["1994-10-05",6.0411,6.0752,5.9899,6.0411,558064.0],["1994-10-06",6.0411,6.0752,6.024,6.024,187878.0],["1994-10-07",6.024,6.0411,6.007,6.024,68872.0],["1994-10-10",6.0411,6.1776,6.0411,6.1435,170660.0],["1994-10-11",6.1435,6.28,6.1435,6.2459,178763.0],["1994-10-12",6.2629,6.4677,6.2629,6.4507,316000.0],["1994-10-13",6.4506,6.4506,6.3653,6.4165,104827.0],["1994-10-14",6.4165,6.4165,6.2459,6.2629,292705.0],["1994-10-17",6.2629,6.28,6.2459,6.2629,88115.0],["1994-10-18",6.28,6.28,6.2288,6.28,153949.0],["1994-10-19",6.28,6.28,6.28,6.28,263333.0],["1994-10-20",6.2117,6.2459,6.1776,6.2459,100269.0],["1994-10-21",6.2629,6.28,6.2288,6.2629,86596.0],["1994-10-24",6.2459,6.2971,6.2117,6.2459,437032.0],["1994-10-25",6.28,6.3312,6.28,6.3312,63808.0],["1994-10-26",6.3141,6.3653,6.3141,6.3483,450705.0],["1994-10-27",6.3824,6.5018,6.3824,6.5018,219782.0],["1994-10-28",6.5189,6.6042,6.5018,6.5872,145846.0],["1994-10-31",6.5872,6.7066,6.5872,6.7066,285109.0],["1994-11-01",6.6896,6.6896,6.6213,6.6384,179776.0],["1994-11-02",6.6384,6.6725,6.6384,6.6554,99763.0],["1994-11-03",6.6725,6.7066,6.6042,6.6042,104827.0],["1994-11-04",6.6213,6.6554,6.553,6.553,112423.0],["1994-11-07",6.553,6.792,6.5018,6.792,614276.0],["1994-11-08",6.8943,7.065,6.809,6.8261,1483276.0],["1994-11-09",6.8602,6.9114,6.8261,6.8431,496282.0],["1994-11-10",6.8773,6.8943,6.792,6.792,103814.0],["1994-11-11",6.792,6.792,6.7237,6.7237,563128.0],["1994-11-14",6.7408,6.792,6.7066,6.7578,340308.0],["1994-11-15",6.7578,6.8773,6.7237,6.8773,1254885.0],["1994-11-16",6.8602,6.9455,6.8602,6.9455,480077.0],["1994-11-17",6.9967,7.1162,6.9967,7.1162,716571.0],["1994-11-18",7.0991,7.1503,6.9967,7.0138,514006.0],["1994-11-21",7.0479,7.065,6.9626,6.9967,82545.0],["1994-11-22",6.9797,6.9797,6.7578,6.7578,493750.0],["1994-11-23",6.7237,6.7237,6.553,6.6725,107865.0],["1994-11-25",6.7066,6.7408,6.7066,6.7408,10128.0],["1994-11-28",6.7749,6.7749,6.7237,6.7237,207628.0],["1994-11-29",6.7066,6.7066,6.536,6.536,358538.0],["1994-11-30",6.5701,6.6042,6.5189,6.536,875583.0],["1994-12-01",6.5701,6.5701,6.536,6.536,66846.0],["1994-12-02",6.536,6.553,6.536,6.536,346385.0],["1994-12-05",6.553,6.6384,6.5189,6.536,164583.0],["1994-12-06",6.553,6.5872,6.5189,6.553,648205.0],["1994-12-07",6.5701,6.5872,6.553,6.5701,211680.0],["1994-12-08",6.6042,6.6042,6.5189,6.5189,44058.0],["1994-12-09",6.4848,6.4848,6.3141,6.4165,518058.0],["1994-12-12",6.3824,6.4677,6.3483,6.4507,121032.0],["1994-12-13",6.4165,6.4677,6.4165,6.4165,79000.0],["1994-12-14",6.4165,6.4848,6.4165,6.4848,496282.0],["1994-12-15",6.4677,6.536,6.4677,6.5189,347397.0],["1994-12-16",6.5189,6.5189,6.4336,6.4336,227885.0],["1994-12-19",6.4336,6.4336,6.3312,6.3483,763667.0],["1994-12-20",6.3312,6.4165,6.3312,6.4165,174205.0],["1994-12-21",6.4165,6.4677,6.3824,6.3995,195981.0],["1994-12-22",6.3995,6.4336,6.3483,6.3824,120019.0],["1994-12-23",6.3995,6.4165,6.3824,6.3995,5064.0],["1994-12-27",6.4677,6.5701,6.4677,6.553,192436.0],["1994-12-28",6.5872,6.6213,6.5701,6.5872,66340.0],["1994-12-29",6.5872,6.6213,6.5701,6.6213,94192.0],["1994-12-30",6.6213,6.6896,6.6213,6.6896,81532.0],["1995-01-03",6.6554,6.7237,6.6213,6.6384,140276.0],["1995-01-04",6.6384,6.6554,6.6213,6.6213,90141.0],["1995-01-05",6.6213,6.6384,6.6042,6.6213,66846.0],["1995-01-06",6.6213,6.6725,6.6213,6.6554,83051.0],["1995-01-09",6.6384,6.6384,6.6213,6.6384,50135.0],["1995-01-10",6.6384,6.7408,6.6384,6.7066,910526.0],["1995-01-11",6.792,6.792,6.6896,6.7066,61276.0],["1995-01-12",6.7237,6.7237,6.6725,6.7066,46590.0],["1995-01-13",6.7066,6.7066,6.6384,6.6725,103308.0],["1995-01-16",6.6896,6.7066,6.6554,6.6554,65833.0],["1995-01-17",6.6554,6.9967,6.5872,6.9797,498308.0],["1995-01-18",6.9967,6.9967,6.9455,6.9626,698340.0],["1995-01-19",6.9285,6.9626,6.9285,6.9626,430449.0],["1995-01-20",6.9285,6.9455,6.8943,6.8943,109385.0],["1995-01-23",6.8943,6.8943,6.8261,6.8602,215224.0],["1995-01-24",6.8432,6.8943,6.8261,6.8773,151923.0],["1995-01-25",6.8943,6.8943,6.8602,6.8773,68872.0],["1995-01-26",6.8602,6.8773,6.8602,6.8773,6077.0],["1995-01-27",6.8602,6.8773,6.8431,6.8431,91154.0],["1995-01-30",6.8602,6.8943,6.8261,6.8431,216744.0],["1995-01-31",6.8432,6.8432,6.792,6.792,220795.0],["1995-02-01",6.9114,7.1162,6.9114,7.0991,890776.0],["1995-02-02",7.0991,7.1503,7.0138,7.0991,769744.0],["1995-02-03",7.0991,7.0991,7.0479,7.0991,471468.0],["1995-02-06",7.0991,7.4746,7.0991,7.3722,1023962.0],["1995-02-07",7.338,7.3551,7.2698,7.321,702897.0],["1995-02-08",7.3039,7.3551,7.2186,7.3551,697327.0],["1995-02-09",7.3722,7.4575,7.338,7.4575,702391.0],["1995-02-10",7.4916,7.5428,7.4746,7.5087,103814.0],["1995-02-13",7.5087,7.5087,7.4234,7.4234,96218.0],["1995-02-14",7.3892,7.4746,7.3722,7.4234,127615.0],["1995-02-15",7.4234,7.4234,7.3039,7.3039,130654.0],["1995-02-16",7.338,7.4234,7.338,7.3722,178763.0],["1995-02-17",7.3892,7.3892,7.321,7.321,168635.0],["1995-02-21",7.338,7.338,7.2868,7.3039,41526.0],["1995-02-22",7.2868,7.2868,7.2527,7.2698,199526.0],["1995-02-23",7.2015,7.3892,7.0991,7.0991,591487.0],["1995-02-24",7.1674,7.338,7.1162,7.3039,471468.0],["1995-02-27",7.2698,7.2698,7.1674,7.2357,172179.0],["1995-02-28",7.2015,7.3722,7.2015,7.3722,473494.0],["1995-03-01",7.3722,7.5428,7.3722,7.5258,315494.0],["1995-03-02",7.5258,7.6111,7.4234,7.4404,175218.0],["1995-03-03",7.3722,7.6281,7.3551,7.594,191423.0],["1995-03-06",7.6111,7.6452,7.5428,7.5428,64314.0],["1995-03-07",7.577,7.6964,7.5599,7.6964,174205.0],["1995-03-08",7.7305,7.8329,7.6964,7.7988,610731.0],["1995-03-09",7.8329,7.85,7.6964,7.7305,335750.0],["1995-03-10",7.7647,7.7817,7.7135,7.7647,204083.0],["1995-03-13",7.8483,7.9558,7.8125,7.8483,446123.0],["1995-03-14",7.8483,7.8483,7.7945,7.8304,615891.0],["1995-03-15",7.7945,7.8304,7.7766,7.8125,109963.0],["1995-03-16",7.8304,7.8304,7.7945,7.8304,74274.0],["1995-03-17",7.8304,7.8304,7.7229,7.7945,110928.0],["1995-03-20",7.7408,7.8483,7.7408,7.8125,114304.0],["1995-03-21",7.8125,7.8304,7.7408,7.7945,130702.0],["1995-03-22",7.7587,7.8483,7.7408,7.8483,357863.0],["1995-03-23",7.8125,7.8483,7.7408,7.8304,88260.0],["1995-03-24",7.8304,7.8841,7.8304,7.8483,1076966.0],["1995-03-27",7.8841,8.0096,7.8841,8.0096,321691.0],["1995-03-28",8.0275,8.2067,8.0275,8.1171,395965.0],["1995-03-29",8.1708,8.2783,8.1171,8.135,561874.0],["1995-03-30",8.1708,8.1887,7.9916,8.0454,379567.0],["1995-03-31",8.0454,8.0812,7.9558,8.0454,127808.0],["1995-04-03",8.0454,8.0454,7.9558,8.0454,40513.0],["1995-04-04",8.0275,8.0275,7.8841,7.92,479402.0],["1995-04-05",7.9379,7.9916,7.8841,7.8841,156746.0],["1995-04-06",7.92,8.0812,7.92,8.0275,103211.0],["1995-04-07",8.0633,8.2963,8.0633,8.2067,506410.0],["1995-04-10",8.3142,8.3858,8.2067,8.3858,403199.0],["1995-04-11",8.4575,8.4575,8.3142,8.3858,265263.0],["1995-04-12",8.4217,8.5292,8.3858,8.5113,411398.0],["1995-04-13",8.5292,8.7801,8.5292,8.6725,987741.0],["1995-04-17",8.6905,8.7442,8.5829,8.6009,675696.0],["1995-04-18",8.6009,8.6009,8.4575,8.5292,382460.0],["1995-04-19",8.5292,8.5471,8.2783,8.3142,294683.0],["1995-04-20",8.3321,8.3321,8.0991,8.2067,768779.0],["1995-04-21",8.3142,8.4575,8.3142,8.3858,209799.0],["1995-04-24",8.4038,8.4217,8.3679,8.3858,383425.0],["1995-04-25",8.565,8.565,8.4217,8.4575,315421.0],["1995-04-26",8.4934,8.565,8.3858,8.565,480849.0],["1995-04-27",8.6009,8.6367,8.5471,8.565,266709.0],["1995-04-28",8.5829,8.5829,8.4575,8.4754,106105.0],["1995-05-01",8.5113,8.6009,8.4754,8.5829,298541.0],["1995-05-02",8.583,8.8338,8.583,8.7801,541136.0],["1995-05-03",8.798,8.9055,8.7263,8.8696,287448.0],["1995-05-04",9.1743,9.461,9.0309,9.3176,1218761.0],["1995-05-05",9.2818,9.2818,9.1384,9.1922,327479.0],["1995-05-08",9.1922,9.1922,9.0309,9.0309,80061.0],["1995-05-09",9.1026,9.3176,9.1026,9.1205,496764.0],["1995-05-10",9.1026,9.461,9.0847,9.4251,575861.0],["1995-05-11",9.443,9.676,9.4072,9.5864,475543.0],["1995-05-12",9.6222,9.7476,9.5505,9.7118,305293.0],["1995-05-15",9.7297,9.7477,9.676,9.676,350629.0],["1995-05-16",9.6939,9.9627,9.6401,9.9448,810256.0],["1995-05-17",9.9448,10.0164,9.9089,9.9627,433584.0],["1995-05-18",9.9268,9.9985,9.8731,9.9627,636148.0],["1995-05-19",9.9089,9.9448,9.891,9.9268,315421.0],["1995-05-22",9.9627,10.0164,9.9268,9.9268,790000.0],["1995-05-23",9.9985,10.1598,9.9985,10.0702,582131.0],["1995-05-24",10.2135,10.2135,9.9806,9.9985,308669.0],["1995-05-25",10.0343,10.106,9.9985,9.9985,516056.0],["1995-05-26",10.0343,10.0702,9.8193,9.8193,618785.0],["1995-05-30",9.7835,9.8193,9.4251,9.4251,1168120.0],["1995-05-31",9.2101,9.5147,9.0667,9.4789,1076966.0],["1995-06-01",9.5685,9.7118,9.5685,9.6939,326032.0],["1995-06-02",9.6581,9.7835,9.6401,9.7118,945782.0],["1995-06-05",9.7477,9.7835,9.676,9.7477,645311.0],["1995-06-06",9.7656,9.8014,9.6939,9.6939,189060.0],["1995-06-07",9.6581,9.6581,9.5505,9.5685,347735.0],["1995-06-08",9.5505,9.6043,9.4968,9.4968,1316667.0],["1995-06-09",9.5147,9.5685,9.443,9.5685,426832.0],["1995-06-12",9.5685,9.7118,9.5685,9.676,788071.0],["1995-06-13",9.676,9.8731,9.676,9.8193,348217.0],["1995-06-14",9.8193,10.0164,9.8193,9.9627,321691.0],["1995-06-15",9.9985,10.321,9.9985,10.2852,723443.0],["1995-06-16",10.321,10.5181,10.2852,10.3927,547405.0],["1995-06-19",10.5002,10.8586,10.5002,10.7869,589847.0],["1995-06-20",10.7511,10.7869,10.321,10.6077,463004.0],["1995-06-21",10.6077,10.769,10.5361,10.6436,562115.0],["1995-06-22",10.6077,10.8228,10.5002,10.7511,334472.0],["1995-06-23",10.6077,10.6794,10.5002,10.5002,300229.0],["1995-06-26",10.4644,10.5719,10.106,10.321,197259.0],["1995-06-27",10.2494,10.2852,10.0702,10.2494,161087.0],["1995-06-28",10.321,10.321,9.891,10.0343,177726.0],["1995-06-29",9.9985,10.5361,9.9985,10.321,700052.0],["1995-06-30",10.4644,10.6794,10.321,10.3569,303605.0],["1995-07-03",10.3569,10.5719,10.3569,10.4286,47265.0],["1995-07-05",10.5002,10.6436,10.3927,10.5361,118404.0],["1995-07-06",10.4285,11.1453,10.4285,11.0378,435754.0],["1995-07-07",11.0736,11.3961,11.0736,11.1811,428761.0],["1995-07-10",11.1095,11.1095,10.8944,11.0019,384872.0],["1995-07-11",11.0019,11.0019,10.7511,10.7511,156264.0],["1995-07-12",10.8944,11.6112,10.8944,11.5395,521844.0],["1995-07-13",11.5395,11.6828,11.0378,11.3245,331819.0],["1995-07-14",11.1811,11.2528,10.8944,11.2528,327720.0],["1995-07-17",11.4678,11.4678,11.1095,11.1095,283831.0],["1995-07-18",11.1094,11.1094,10.6794,10.7869,322656.0],["1995-07-19",9.676,10.3927,9.3176,10.0702,1703227.0],["1995-07-20",10.0702,10.321,9.891,10.2494,689200.0],["1995-07-21",10.321,10.6077,10.2494,10.5002,701017.0],["1995-07-24",10.6077,10.7511,10.6077,10.6436,819902.0],["1995-07-25",11.0378,11.2886,10.9303,11.2528,2242433.0],["1995-07-26",11.1811,11.217,11.0378,11.1811,806398.0],["1995-07-27",11.3961,11.7545,11.3961,11.5395,1383465.0],["1995-07-28",11.5037,11.647,11.3245,11.6112,996181.0],["1995-07-31",11.647,11.862,11.647,11.7545,829307.0],["1995-08-01",11.6828,11.6828,11.3245,11.5395,557292.0],["1995-08-02",11.647,11.7545,11.1095,11.1095,330131.0],["1995-08-03",11.1095,11.1095,10.5361,11.0019,1113138.0],["1995-08-04",11.217,11.4678,11.217,11.3245,424179.0],["1995-08-07",11.3245,11.3245,11.1453,11.1453,522326.0],["1995-08-08",11.1811,11.1811,11.0378,11.0736,129979.0],["1995-08-09",11.3961,11.4678,11.217,11.2528,810498.0],["1995-08-10",11.2528,11.2528,10.8944,10.9303,760098.0],["1995-08-11",11.1811,11.1811,10.9661,11.0736,886218.0],["1995-08-14",11.217,11.7904,11.217,11.7545,642659.0],["1995-08-15",11.7187,11.7187,11.5037,11.6112,286966.0],["1995-08-16",11.6112,11.9695,11.5395,11.862,588883.0],["1995-08-17",12.0412,12.3996,11.9695,12.3637,1602909.0],["1995-08-18",12.3996,12.6504,12.3279,12.3637,963626.0],["1995-08-21",12.3637,12.3996,11.6112,11.6112,341706.0],["1995-08-22",11.6828,11.8979,11.3961,11.7545,521120.0],["1995-08-23",11.9337,12.2921,11.8979,12.1846,408504.0],["1995-08-24",12.1846,12.1846,11.8262,11.9337,182790.0],["1995-08-25",11.9337,12.1846,11.6112,11.6112,208352.0],["1995-08-28",11.647,11.7187,11.5037,11.647,235360.0],["1995-08-29",11.3961,11.4678,10.7511,11.432,579719.0],["1995-08-30",11.4678,11.6112,11.3961,11.6112,250553.0],["1995-08-31",11.5753,11.6112,11.5037,11.6112,245006.0],["1995-09-01",11.6112,11.7187,11.6112,11.647,140348.0],["1995-09-05",11.7187,11.7545,11.6112,11.7545,273703.0],["1995-09-06",11.7545,12.4713,11.7545,12.3279,774808.0],["1995-09-07",12.3279,12.6146,12.1487,12.2204,538724.0],["1995-09-08",12.2204,12.5071,12.1129,12.3996,290342.0],["1995-09-11",12.5788,12.6504,12.3996,12.4713,227161.0],["1995-09-12",12.4713,12.4713,11.9695,12.1129,293718.0],["1995-09-13",12.1129,12.2562,11.9337,12.1129,801334.0],["1995-09-14",12.0054,12.1487,11.862,11.9695,319038.0],["1995-09-15",11.9695,12.1129,11.7545,11.7545,4143883.0],["1995-09-18",11.7545,11.8262,11.5753,11.7904,828101.0],["1995-09-19",11.8262,12.1487,11.7904,12.0771,1101322.0],["1995-09-20",12.1846,12.7221,12.1846,12.7221,1623889.0],["1995-09-21",12.7221,12.7221,12.1846,12.4713,636148.0],["1995-09-22",12.3279,12.3637,11.7545,12.2204,793376.0],["1995-09-25",12.2921,12.3279,12.0412,12.1129,450223.0],["1995-09-26",12.1487,12.2204,11.9337,11.9695,408263.0],["1995-09-27",11.6112,11.7187,11.3603,11.5753,821832.0],["1995-09-28",11.647,12.0412,11.5395,12.0412,1008962.0],["1995-09-29",12.1846,12.2204,11.9337,12.0412,387283.0],["1995-10-02",12.077,12.077,11.4678,11.5395,266227.0],["1995-10-03",11.4678,11.4678,10.8228,10.9303,929625.0],["1995-10-04",10.9661,10.9661,9.891,9.891,916361.0],["1995-10-05",9.9627,10.6077,9.5326,10.6077,2464048.0],["1995-10-06",10.6077,10.7152,10.2852,10.321,463004.0],["1995-10-09",10.321,10.321,9.461,9.5326,1148346.0],["1995-10-10",8.6009,10.0343,8.6009,9.891,1754832.0],["1995-10-11",10.3927,10.4286,10.0702,10.2494,885977.0],["1995-10-12",10.1777,10.7511,10.1777,10.7511,772879.0],["1995-10-13",10.7152,10.8944,10.5002,10.8586,1303162.0],["1995-10-16",10.7869,10.7869,10.4644,10.5361,621679.0],["1995-10-17",10.5361,10.8586,10.4644,10.8586,460833.0],["1995-10-18",10.9303,11.2886,10.7152,10.7869,1080342.0],["1995-10-19",10.8586,10.8586,10.5719,10.6436,415980.0],["1995-10-20",10.6794,10.6794,10.2494,10.321,277561.0],["1995-10-23",10.3569,10.5719,10.2494,10.5002,667015.0],["1995-10-24",10.6077,10.7152,10.3569,10.4644,344359.0],["1995-10-25",10.5002,10.6077,9.9627,10.0343,256822.0],["1995-10-26",10.0702,10.1777,9.5685,9.7477,201600.0],["1995-10-27",9.7835,9.9627,9.7476,9.9268,511957.0],["1995-10-30",9.9627,10.6077,9.9627,10.4644,665086.0],["1995-10-31",10.6077,10.7511,10.106,10.1777,495800.0],["1995-11-01",10.1777,10.5002,10.0343,10.2135,609139.0],["1995-11-02",10.1777,10.321,9.6043,9.9627,1736264.0],["1995-11-03",9.9627,10.7152,9.9627,10.6436,2256420.0],["1995-11-06",10.6436,10.8228,10.4644,10.4644,794341.0],["1995-11-07",10.4286,10.4286,10.1419,10.321,1268920.0],["1995-11-08",10.321,10.3927,10.2135,10.2494,334954.0],["1995-11-09",10.321,10.5002,10.321,10.3927,403199.0],["1995-11-10",10.4644,10.8228,10.4286,10.6077,371850.0],["1995-11-13",10.6436,10.6436,10.2135,10.2494,412363.0],["1995-11-14",10.2494,10.321,10.0343,10.0343,543788.0],["1995-11-15",10.0343,10.0702,9.461,9.7835,571761.0],["1995-11-16",9.8552,9.8552,9.3893,9.6043,2999878.0],["1995-11-17",9.6043,9.6043,9.1743,9.4251,878501.0],["1995-11-20",9.4251,9.4251,8.9951,8.9951,698846.0],["1995-11-21",9.0667,9.0667,8.7084,8.9592,1871548.0],["1995-11-22",8.9592,8.9951,8.7801,8.8517,772155.0],["1995-11-24",8.7801,8.7801,8.6367,8.6367,386801.0],["1995-11-27",8.6367,9.1384,8.6367,9.1384,1362003.0],["1995-11-28",9.3176,9.7477,9.1026,9.676,1275430.0],["1995-11-29",9.891,9.891,9.676,9.8193,701258.0],["1995-11-30",9.8193,10.0702,9.7476,10.0343,950846.0],["1995-12-01",10.0343,10.0343,9.891,9.891,472408.0],["1995-12-04",9.8193,9.8552,9.7477,9.7477,1276636.0],["1995-12-05",9.7118,9.7835,9.3176,9.4968,951328.0],["1995-12-06",9.461,9.8193,9.3534,9.4251,628672.0],["1995-12-07",9.3534,9.3534,9.0309,9.1384,296853.0],["1995-12-08",9.6043,9.676,8.8876,9.4251,1522366.0],["1995-12-11",9.4968,9.7118,9.3893,9.676,810498.0],["1995-12-12",9.5685,9.5685,9.3176,9.3176,857039.0],["1995-12-13",9.3176,9.3893,8.9951,9.1384,376432.0],["1995-12-14",9.1384,9.2459,8.6009,8.6009,1247457.0],["1995-12-15",8.6367,8.6367,7.7766,7.8125,3153248.0],["1995-12-18",7.8125,7.8125,7.1674,7.2391,2589686.0],["1995-12-19",7.1674,7.92,7.1316,7.8483,4273379.0],["1995-12-20",7.8841,8.0633,7.7766,7.8125,2323700.0],["1995-12-21",7.8841,8.3858,7.8125,8.3858,949881.0],["1995-12-22",8.3142,8.8159,8.3142,8.7084,855592.0],["1995-12-26",8.6367,8.8159,8.5292,8.8159,639283.0],["1995-12-27",8.7442,8.9951,8.7442,8.8517,687995.0],["1995-12-28",8.8159,8.8159,8.3858,8.3858,1357903.0],["1995-12-29",8.4217,9.0667,8.3142,9.0309,1424219.0],["1996-01-02",8.9592,9.1743,8.8517,9.1384,688236.0],["1996-01-03",9.1026,9.3176,8.8876,8.9234,1726377.0],["1996-01-04",8.9234,8.9234,8.6009,8.7084,981713.0],["1996-01-05",8.7442,8.8517,8.3858,8.4575,1419878.0],["1996-01-08",8.565,8.6009,8.4934,8.6009,202323.0],["1996-01-09",8.6009,8.6009,8.0275,8.0992,1206945.0],["1996-01-10",7.9558,8.0275,7.6333,7.7049,1395281.0],["1996-01-11",7.6691,7.7049,7.4899,7.7049,2238816.0],["1996-01-12",7.7408,7.9558,7.4899,7.8841,731160.0],["1996-01-15",7.8125,7.8483,7.4899,7.5616,415256.0],["1996-01-16",7.6333,7.8125,7.1316,7.4541,1581929.0],["1996-01-17",7.3107,7.7049,7.2749,7.4541,1097222.0],["1996-01-18",7.3824,7.5258,7.3107,7.4541,502552.0],["1996-01-19",7.5258,8.2425,7.5258,7.9558,782766.0],["1996-01-22",7.92,8.135,7.92,8.0633,665568.0],["1996-01-23",8.4575,8.4934,8.135,8.3142,855592.0],["1996-01-24",8.3142,8.4575,8.2425,8.4575,579237.0],["1996-01-25",8.4217,8.4934,8.2425,8.3142,384390.0],["1996-01-26",8.35,8.35,8.0633,8.135,431654.0],["1996-01-29",8.135,8.1708,7.8483,7.92,318315.0],["1996-01-30",7.9558,8.0991,7.7766,7.9916,567662.0],["1996-01-31",8.0633,8.2067,7.8483,7.8841,327961.0],["1996-02-01",7.92,8.135,7.92,8.0992,535589.0],["1996-02-02",7.9916,8.5292,7.9916,8.5292,544994.0],["1996-02-05",8.3858,8.7442,8.3858,8.7442,711868.0],["1996-02-06",8.7084,8.8876,8.4575,8.4575,1560949.0],["1996-02-07",7.1674,7.7049,7.1674,7.5974,7601942.0],["1996-02-08",7.5974,7.5974,7.3107,7.4182,2932839.0],["1996-02-09",7.4182,7.6691,7.3466,7.5974,1521160.0],["1996-02-12",7.6691,7.7049,7.4899,7.5974,547405.0],["1996-02-13",7.4182,7.5258,7.4182,7.4899,775772.0],["1996-02-14",7.4899,7.5616,7.3824,7.4182,906716.0],["1996-02-15",7.3466,7.3466,6.9524,7.024,2095574.0],["1996-02-16",7.0599,7.1316,6.9165,7.0957,910333.0],["1996-02-20",7.0599,7.0957,6.8807,6.9882,1313291.0],["1996-02-21",6.9882,7.1316,6.9165,7.024,914915.0],["1996-02-22",7.1674,7.8841,7.1674,7.7408,3369799.0],["1996-02-23",7.8483,7.92,7.6691,7.8483,2062296.0],["1996-02-26",7.8483,7.8483,7.6333,7.7408,705116.0],["1996-02-27",7.7408,7.8841,7.7049,7.8483,970379.0],["1996-02-28",7.8483,7.92,7.8125,7.8841,1407338.0],["1996-02-29",7.8125,7.8125,7.4541,7.5616,1246975.0],["1996-03-01",7.6333,7.6691,7.3824,7.5258,534142.0],["1996-03-04",7.5974,7.5974,7.3824,7.4182,709698.0],["1996-03-05",7.4541,7.4541,7.3107,7.3824,676661.0],["1996-03-06",7.4182,7.4541,7.3466,7.3824,753828.0],["1996-03-07",7.4541,7.4899,7.3466,7.4541,715244.0],["1996-03-08",7.3824,7.5616,7.2749,7.4541,703428.0],["1996-03-11",7.4541,7.5974,7.4182,7.4541,619026.0],["1996-03-12",7.4541,7.5974,7.4541,7.5974,736224.0],["1996-03-13",7.5616,7.5974,7.4899,7.4899,671838.0],["1996-03-14",7.5258,7.5616,7.4182,7.5258,606728.0],["1996-03-15",7.5616,7.8125,7.5258,7.7766,687753.0],["1996-03-18",7.8841,8.135,7.8841,8.0992,912021.0],["1996-03-19",8.2067,8.2067,7.9916,8.0992,690165.0],["1996-03-20",8.0991,8.0991,7.8483,8.0275,977854.0],["1996-03-21",7.9558,7.9916,7.8125,7.8841,358346.0],["1996-03-22",7.8841,8.2783,7.8841,8.2067,814838.0],["1996-03-25",8.2425,8.4217,8.2425,8.35,816526.0],["1996-03-26",8.2425,8.2783,8.0633,8.135,543065.0],["1996-03-27",8.0633,8.2425,8.0275,8.2067,594188.0],["1996-03-28",8.135,8.1708,7.8841,7.92,1313291.0],["1996-03-29",7.92,7.92,7.6333,7.7408,1449539.0],["1996-04-01",7.7408,8.0275,7.7408,8.0275,511957.0],["1996-04-02",8.0991,8.2067,8.0275,8.2067,259475.0],["1996-04-03",8.135,8.3142,8.135,8.3142,358346.0],["1996-04-04",8.3142,8.35,8.2425,8.2425,304570.0],["1996-04-08",8.0991,8.1708,8.0633,8.135,287448.0],["1996-04-09",8.2067,8.35,8.1708,8.35,358587.0],["1996-04-10",8.35,8.6725,8.35,8.565,887906.0],["1996-04-11",8.6009,8.6009,8.3858,8.3858,525461.0],["1996-04-12",8.4575,8.565,8.35,8.4575,378843.0],["1996-04-15",8.4575,8.4575,8.35,8.4217,309634.0],["1996-04-16",8.4575,8.4934,8.3142,8.35,427314.0],["1996-04-17",8.4217,8.4217,8.2783,8.35,189542.0],["1996-04-18",8.3858,8.6009,8.3858,8.5292,230537.0],["1996-04-19",8.5292,8.6367,8.5292,8.6009,215827.0],["1996-04-22",8.6009,8.8517,8.6009,8.7801,407781.0],["1996-04-23",8.8876,9.2101,8.7442,9.0309,1440134.0],["1996-04-24",9.1384,9.8193,9.0667,9.7835,1053816.0],["1996-04-25",9.7835,9.7835,9.2101,9.5326,959286.0],["1996-04-26",9.461,9.7477,9.3176,9.7477,584060.0],["1996-04-29",9.7118,9.7118,9.461,9.5326,518468.0],["1996-04-30",8.9951,9.1026,8.5292,8.6009,3745266.0],["1996-05-01",8.6367,8.9951,8.6367,8.7084,1124231.0],["1996-05-02",8.7801,8.9234,8.7442,8.7442,603834.0],["1996-05-03",8.7801,8.8876,8.6367,8.6367,393794.0],["1996-05-06",8.6725,8.6725,8.4934,8.5292,305052.0],["1996-05-07",8.4575,8.8159,8.4217,8.6367,356416.0],["1996-05-08",8.565,8.6367,8.4575,8.565,519191.0],["1996-05-09",8.565,8.565,8.4575,8.4934,154576.0],["1996-05-10",8.6009,8.6367,8.5292,8.6009,300229.0],["1996-05-13",8.6367,9.0667,8.6367,9.0309,407299.0],["1996-05-14",9.0309,9.0667,8.8517,8.9951,383907.0],["1996-05-15",8.9592,9.1743,8.8159,9.0309,381978.0],["1996-05-16",9.1026,9.1026,8.8517,8.9592,320003.0],["1996-05-17",8.9592,9.0309,8.9234,9.0309,287689.0],["1996-05-20",8.9234,8.9234,8.5292,8.565,579237.0],["1996-05-21",8.6367,8.8517,8.6367,8.7801,484225.0],["1996-05-22",8.7801,8.7801,8.5292,8.6009,330614.0],["1996-05-23",8.6367,8.8876,8.5292,8.565,712350.0],["1996-05-24",8.7299,8.8428,8.6546,8.6922,401913.0],["1996-05-28",8.6923,8.8428,8.5041,8.5417,431540.0],["1996-05-29",8.5794,8.5794,8.2783,8.2783,921644.0],["1996-05-30",8.3912,8.4289,8.3912,8.4289,297416.0],["1996-05-31",8.4289,8.5041,8.316,8.316,1209184.0],["1996-06-03",8.316,8.316,8.0526,8.0526,869740.0],["1996-06-04",8.0902,8.1654,7.7515,7.902,971251.0],["1996-06-05",7.9773,8.0902,7.7892,7.8268,665797.0],["1996-06-06",7.7139,7.7515,7.3,7.3752,2072493.0],["1996-06-07",7.3752,7.7515,7.1495,7.7515,2289066.0],["1996-06-10",7.8268,7.8268,7.5258,7.6386,552343.0],["1996-06-11",7.7139,7.7515,7.4881,7.5258,349090.0],["1996-06-12",7.6763,7.7892,7.6763,7.7515,388133.0],["1996-06-13",7.5258,7.5258,7.2624,7.3,853204.0],["1996-06-14",7.3752,7.3752,7.1118,7.1871,556707.0],["1996-06-17",7.1871,7.2247,6.8108,6.999,1103079.0],["1996-06-18",6.8861,6.9613,6.7356,6.7732,751692.0],["1996-06-19",6.7732,6.8861,6.6603,6.6979,789357.0],["1996-06-20",6.7732,6.8108,6.4722,6.5474,1018792.0],["1996-06-21",6.5474,6.6227,6.4722,6.4722,415693.0],["1996-06-24",6.0959,6.3969,6.0959,6.2464,982505.0],["1996-06-25",6.3969,6.3969,6.1711,6.3593,2146674.0],["1996-06-26",6.4722,6.9237,6.4345,6.4345,1793221.0],["1996-06-27",6.4722,6.8108,6.4345,6.5098,963443.0],["1996-06-28",6.7732,7.1871,6.7356,7.1118,631348.0],["1996-07-01",7.1871,7.1871,6.8484,6.8861,468745.0],["1996-07-02",6.8861,6.8861,6.5474,6.585,430851.0],["1996-07-03",6.6227,6.6603,6.5474,6.585,306832.0],["1996-07-05",6.585,6.585,6.3216,6.3969,172708.0],["1996-07-08",6.4345,6.4722,6.3216,6.3593,322679.0],["1996-07-09",6.3969,6.4722,6.3593,6.3593,188095.0],["1996-07-10",6.3593,6.3593,6.0959,6.0959,546142.0],["1996-07-11",6.0206,6.0582,5.8325,5.983,760649.0],["1996-07-12",6.0206,6.0582,5.9077,5.9453,422583.0],["1996-07-15",5.983,5.983,5.6819,5.7196,376420.0],["1996-07-16",5.4938,5.4938,5.2304,5.4185,1517623.0],["1996-07-17",5.8701,5.8701,5.6819,5.6819,1247308.0],["1996-07-18",5.7196,5.7948,5.6819,5.6819,616420.0],["1996-07-19",5.6819,5.7196,5.6067,5.6819,224612.0],["1996-07-22",5.7196,5.7196,5.6067,5.6819,184880.0],["1996-07-23",5.6819,5.7196,5.3057,5.3809,441645.0],["1996-07-24",5.3433,5.5314,5.2304,5.3433,448764.0],["1996-07-25",5.4562,5.6819,5.3809,5.3809,360573.0],["1996-07-26",5.4185,5.6819,5.4185,5.6443,563367.0],["1996-07-29",5.6819,5.6819,5.5691,5.5691,208306.0],["1996-07-30",5.5691,5.6067,5.4562,5.5314,162373.0],["1996-07-31",5.5314,5.5691,5.4938,5.5691,189244.0],["1996-08-01",5.6067,5.6067,5.4185,5.5314,643290.0],["1996-08-02",5.5314,5.6067,5.4185,5.5691,629740.0],["1996-08-05",5.5691,5.6067,5.4938,5.5314,542468.0],["1996-08-06",5.5691,5.983,5.5314,5.9453,1221126.0],["1996-08-07",6.0206,6.2464,6.0206,6.0959,1056916.0],["1996-08-08",6.0959,6.1335,5.983,6.0582,400305.0],["1996-08-09",5.983,6.0582,5.9077,5.983,343808.0],["1996-08-12",5.983,6.0206,5.8701,5.983,279042.0],["1996-08-13",6.0206,6.0582,5.9453,6.0206,765242.0],["1996-08-14",5.983,6.0582,5.983,6.0206,426717.0],["1996-08-15",6.0582,6.0582,6.0206,6.0582,86124.0],["1996-08-16",6.0582,6.1711,6.0582,6.1335,259062.0],["1996-08-19",6.0959,6.1335,6.0582,6.0959,79005.0],["1996-08-20",6.0582,6.1335,6.0582,6.1335,209913.0],["1996-08-21",6.1335,6.1335,6.0582,6.0959,297645.0],["1996-08-22",6.0206,6.2088,6.0206,6.2088,163291.0],["1996-08-23",6.1711,6.2087,6.0959,6.1335,179368.0],["1996-08-26",6.1335,6.1335,6.0206,6.0206,175004.0],["1996-08-27",6.0582,6.1711,5.9453,5.983,418678.0],["1996-08-28",6.0206,6.1711,5.9453,5.9453,303387.0],["1996-08-29",6.0959,6.0959,6.0206,6.0959,185110.0],["1996-08-30",6.1335,6.1335,5.9453,6.0582,208306.0],["1996-09-03",6.0959,6.1711,5.9453,5.983,291215.0],["1996-09-04",6.0206,6.0959,5.983,6.0582,257913.0],["1996-09-05",6.0582,6.0959,5.983,6.0206,541319.0],["1996-09-06",6.0206,6.0959,5.9453,6.0959,311425.0],["1996-09-09",6.0959,6.1335,6.0206,6.0206,211291.0],["1996-09-10",6.0206,6.1335,5.9453,6.1335,298794.0],["1996-09-11",6.1335,6.1711,6.0206,6.1711,225760.0],["1996-09-12",6.1711,6.4345,6.1335,6.3593,607463.0],["1996-09-13",6.4345,6.5474,6.284,6.4722,575539.0],["1996-09-16",6.4345,6.585,6.3216,6.5474,268708.0],["1996-09-17",6.5474,7.0742,6.5474,6.9613,686008.0],["1996-09-18",6.999,7.0366,6.7732,6.999,378028.0],["1996-09-19",6.999,7.2247,6.999,7.1871,536267.0],["1996-09-20",7.2247,7.5258,7.2247,7.4129,822199.0],["1996-09-23",7.3752,7.3752,7.0366,7.1871,473568.0],["1996-09-24",7.1871,7.3376,7.0742,7.1871,429243.0],["1996-09-25",7.1871,7.1871,7.0366,7.1871,208765.0],["1996-09-26",7.1871,7.3,7.1118,7.1495,339904.0],["1996-09-27",7.2247,7.2247,7.1495,7.1495,158928.0],["1996-09-30",7.1495,7.1871,6.9237,6.9613,368152.0],["1996-10-01",6.9237,6.9237,6.6979,6.8484,535578.0],["1996-10-02",6.8484,6.8484,6.585,6.6227,2966806.0],["1996-10-03",6.6603,6.7356,6.5098,6.5474,250794.0],["1996-10-04",6.585,6.585,6.3216,6.4722,488496.0],["1996-10-07",6.4722,6.585,6.3593,6.585,584956.0],["1996-10-08",6.6227,6.7356,6.5098,6.5098,373435.0],["1996-10-09",6.585,6.585,6.3969,6.4345,526850.0],["1996-10-10",6.4722,6.5474,6.1711,6.2088,662812.0],["1996-10-11",6.2088,6.3216,6.1335,6.284,1220667.0],["1996-10-14",6.3216,6.4345,6.2464,6.4345,419597.0],["1996-10-15",6.5098,6.585,6.284,6.284,405817.0],["1996-10-16",6.284,6.284,6.1335,6.2088,307061.0],["1996-10-17",6.2088,6.284,6.0206,6.0582,384918.0],["1996-10-18",6.0582,6.1335,5.983,5.983,574850.0],["1996-10-21",6.0206,6.0206,5.5691,5.5691,712190.0],["1996-10-22",5.6067,5.8325,5.5691,5.6819,745261.0],["1996-10-23",5.7196,5.9077,5.6819,5.9077,521109.0],["1996-10-24",5.9453,6.1335,5.9453,6.0959,648573.0],["1996-10-25",6.0582,6.0582,5.9453,5.983,783386.0],["1996-10-28",5.983,6.0206,5.6443,5.6443,757893.0],["1996-10-29",5.7196,5.7572,5.6067,5.6443,507099.0],["1996-10-30",5.6443,5.6443,5.3809,5.3809,699788.0],["1996-10-31",5.3809,5.5691,5.3809,5.4185,2817524.0],["1996-11-01",5.4185,5.4938,5.268,5.4185,1834790.0],["1996-11-04",5.3809,5.6819,5.268,5.6067,862620.0],["1996-11-05",5.7948,5.9077,5.7572,5.7572,513530.0],["1996-11-06",5.7572,6.0206,5.7572,6.0206,1171289.0],["1996-11-07",6.0959,6.0959,5.7196,5.7572,1153605.0],["1996-11-08",5.7572,5.983,5.7196,5.983,366774.0],["1996-11-11",5.9453,5.9453,5.7572,5.8325,361492.0],["1996-11-12",5.9077,6.0582,5.8701,5.8701,880304.0],["1996-11-13",5.8701,5.983,5.8701,5.983,281798.0],["1996-11-14",5.983,6.0582,5.9077,6.0206,857108.0],["1996-11-15",6.0582,6.1335,5.9453,5.9453,367923.0],["1996-11-18",5.983,5.983,5.8325,5.9077,188784.0],["1996-11-19",5.8701,5.9453,5.8325,5.8701,341052.0],["1996-11-20",5.8701,5.983,5.8701,5.983,332095.0],["1996-11-21",5.9453,5.983,5.7572,5.9077,719998.0],["1996-11-22",5.8701,6.6227,5.8701,6.5474,1378906.0],["1996-11-25",6.6227,6.6227,6.0959,6.1335,1182313.0],["1996-11-26",6.1335,6.1711,5.9453,6.0206,576228.0],["1996-11-27",6.0582,6.2088,5.8701,6.2088,633415.0],["1996-11-29",6.2464,6.3969,6.2464,6.3216,296267.0],["1996-12-02",6.3593,6.5098,6.284,6.3593,529836.0],["1996-12-03",6.3969,6.9237,6.3969,6.6603,1145337.0],["1996-12-04",6.6603,6.9237,6.585,6.8108,649491.0],["1996-12-05",6.7356,6.8484,6.5474,6.8484,517664.0],["1996-12-06",6.585,6.6603,6.3969,6.6227,675214.0],["1996-12-09",6.6979,6.7732,6.6227,6.6603,544075.0],["1996-12-10",6.6979,6.9613,6.6979,6.8861,925778.0],["1996-12-11",6.7732,6.7732,6.5098,6.585,613664.0],["1996-12-12",6.5474,6.7356,6.5098,6.7356,377109.0],["1996-12-13",6.6603,6.6603,6.4722,6.4722,227598.0],["1996-12-16",6.4722,6.585,6.2464,6.2464,252172.0],["1996-12-17",6.2464,6.3216,6.1335,6.284,384688.0],["1996-12-18",6.3593,6.6603,6.3216,6.6227,358277.0],["1996-12-19",6.6227,6.8108,6.5474,6.8108,474717.0],["1996-12-20",6.8484,6.8861,6.6603,6.6979,458410.0],["1996-12-23",6.6979,6.7356,6.5098,6.5098,193148.0],["1996-12-24",6.3593,6.3969,6.284,6.3593,252861.0],["1996-12-26",6.3969,6.8108,6.3969,6.8108,493090.0],["1996-12-27",6.8861,6.9237,6.7732,6.8861,375502.0],["1996-12-30",6.8108,6.8108,6.5098,6.5474,251023.0],["1996-12-31",6.6227,7.0366,6.5474,6.999,823807.0],["1997-01-02",6.9237,6.9237,6.585,6.6227,685778.0],["1997-01-03",6.6603,6.999,6.6603,6.999,403980.0],["1997-01-06",7.1495,7.3,7.0366,7.2247,767309.0],["1997-01-07",7.1871,7.2247,7.0366,7.1118,200956.0],["1997-01-08",7.1118,7.2247,7.0366,7.1871,330487.0],["1997-01-09",7.1871,7.3376,7.1495,7.3,532362.0],["1997-01-10",7.2247,7.6763,7.2247,7.6386,946218.0],["1997-01-13",7.5634,7.6386,7.5258,7.5634,723903.0],["1997-01-14",7.5634,7.7139,7.5634,7.601,569798.0],["1997-01-15",7.5634,7.5634,7.3752,7.3752,470812.0],["1997-01-16",7.4129,7.4129,7.2247,7.3752,568190.0],["1997-01-17",7.4129,7.6763,7.3752,7.5634,567042.0],["1997-01-20",7.4881,7.4881,7.1495,7.3752,395482.0],["1997-01-21",7.3752,7.5258,7.3,7.3752,166277.0],["1997-01-22",7.4129,7.4881,7.3,7.4881,324057.0],["1997-01-23",7.4881,7.902,7.4129,7.7139,755596.0],["1997-01-24",7.6763,7.6763,7.5258,7.6386,446927.0],["1997-01-27",7.5634,7.5634,7.3752,7.3752,192689.0],["1997-01-28",7.4505,7.5634,7.1871,7.1871,544764.0],["1997-01-29",7.3,7.4129,7.1871,7.3752,461396.0],["1997-01-30",7.3376,7.4505,7.2247,7.4129,191770.0],["1997-01-31",7.3,7.3752,7.1495,7.2624,1058294.0],["1997-02-03",7.3376,7.3376,6.8108,6.9613,760419.0],["1997-02-04",6.9237,6.9613,6.7732,6.8108,574391.0],["1997-02-05",6.7732,6.7732,6.6603,6.6979,746410.0],["1997-02-06",6.9237,7.3376,6.9237,7.0742,1897259.0],["1997-02-07",7.1495,7.3,7.1495,7.2247,1038313.0],["1997-02-10",7.2247,7.2624,7.1118,7.1495,602410.0],["1997-02-11",7.2247,7.2247,6.8108,6.8484,3840450.0],["1997-02-12",6.8484,7.1495,6.7732,7.1118,693357.0],["1997-02-13",7.1495,7.1871,6.999,7.0366,418678.0],["1997-02-14",6.8108,7.0366,6.8108,7.0366,321760.0],["1997-02-18",6.9613,6.9613,6.8108,6.8861,245971.0],["1997-02-19",6.8861,6.999,6.8484,6.8861,175004.0],["1997-02-20",6.8108,6.8861,6.7732,6.8861,338755.0],["1997-02-21",6.8108,6.8484,6.7356,6.7356,160995.0],["1997-02-24",6.7356,6.7732,6.5098,6.6603,319923.0],["1997-02-25",6.6603,6.8861,6.585,6.8861,488496.0],["1997-02-26",6.8108,6.8861,6.7356,6.7356,494468.0],["1997-02-27",6.7356,6.9613,6.6979,6.9237,875941.0],["1997-02-28",6.999,7.0742,6.8861,6.8861,657300.0],["1997-03-03",6.8861,7.2624,6.8484,7.2247,1359844.0],["1997-03-04",7.3,7.3752,7.2247,7.2624,844706.0],["1997-03-05",7.2247,7.5258,7.1871,7.5258,793721.0],["1997-03-06",7.6763,7.7515,7.4505,7.4881,3100471.0],["1997-03-07",7.5258,7.7892,7.4881,7.7515,961376.0],["1997-03-10",7.7515,7.8644,7.7139,7.8268,683482.0],["1997-03-11",7.7892,7.8268,7.601,7.6386,690372.0],["1997-03-12",7.601,7.601,7.3,7.3,230583.0],["1997-03-13",7.2247,7.4129,7.2247,7.2624,617568.0],["1997-03-14",7.2624,7.4129,7.2624,7.3376,241377.0],["1997-03-17",7.3376,7.3376,7.0742,7.1495,153646.0],["1997-03-18",7.1495,7.1495,6.8484,6.9237,617109.0],["1997-03-19",6.9237,6.9613,6.8108,6.8108,450831.0],["1997-03-20",6.8108,7.1871,6.8108,7.1871,211980.0],["1997-03-21",7.1118,7.1118,6.8484,6.8861,376650.0],["1997-03-24",6.8861,6.999,6.8861,6.9237,124478.0],["1997-03-25",7.0742,7.0742,6.8861,6.9613,268708.0],["1997-03-26",6.8484,7.0742,6.8484,6.9613,207157.0],["1997-03-27",6.9613,7.1871,6.8861,6.8861,316937.0],["1997-03-31",6.8861,6.9237,6.6603,6.6979,182124.0],["1997-04-01",6.6603,6.6979,6.4722,6.4722,151349.0],["1997-04-02",6.4722,6.6979,6.4722,6.6979,227598.0],["1997-04-03",6.6603,6.6603,6.5474,6.6227,233798.0],["1997-04-04",6.5474,6.6979,6.5474,6.585,375961.0],["1997-04-07",6.6603,7.1118,6.6603,6.999,864457.0],["1997-04-08",7.0366,7.0366,6.8484,6.9237,164669.0],["1997-04-09",7.1495,7.1495,6.9237,6.9613,153416.0],["1997-04-10",6.9237,6.9237,6.6603,6.8108,223004.0],["1997-04-11",6.7732,6.8484,6.4722,6.6979,319463.0],["1997-04-14",6.7356,6.7356,6.5474,6.585,217722.0],["1997-04-15",6.6227,6.9237,6.6227,6.8861,383769.0],["1997-04-16",6.8484,6.8484,6.7356,6.8108,201186.0],["1997-04-17",6.8484,6.9613,6.8108,6.8108,148823.0],["1997-04-18",6.8861,7.1495,6.7356,6.7732,256995.0],["1997-04-21",6.8108,6.8108,6.6979,6.7732,184650.0],["1997-04-22",6.6979,6.7732,6.6227,6.7356,161684.0],["1997-04-23",6.6603,6.7356,6.6227,6.7356,105186.0],["1997-04-24",6.7732,6.9613,6.7732,6.9237,393875.0],["1997-04-25",6.8861,6.9613,6.8108,6.8484,134583.0],["1997-04-28",6.8484,6.8861,6.7732,6.8484,293971.0],["1997-04-29",6.999,7.1118,6.9613,6.999,161684.0],["1997-04-30",7.0742,7.3376,6.999,7.2624,481147.0],["1997-05-01",7.5258,7.7515,7.4129,7.601,988935.0],["1997-05-02",7.601,7.6763,7.5258,7.6763,454965.0],["1997-05-05",7.6386,8.2783,7.6386,8.2031,1422772.0],["1997-05-06",8.1278,8.1654,8.0902,8.1278,732171.0],["1997-05-07",8.1278,8.1654,7.8268,7.902,373435.0],["1997-05-08",7.8268,8.0526,7.7515,8.0526,279961.0],["1997-05-09",8.0526,8.0526,7.902,7.9397,95311.0],["1997-05-12",8.0149,8.2031,7.9773,8.2031,346564.0],["1997-05-13",8.2031,8.4665,8.1655,8.3536,672917.0],["1997-05-14",8.3912,8.4289,8.2783,8.316,431080.0],["1997-05-15",8.2407,8.3536,7.9773,8.316,325894.0],["1997-05-16",8.2783,8.2783,8.0902,8.1278,186028.0],["1997-05-19",8.1278,8.3912,8.0902,8.3912,472650.0],["1997-05-20",8.316,8.4289,8.2407,8.4289,230583.0],["1997-05-21",8.3912,8.6546,8.3536,8.5794,301779.0],["1997-05-22",8.5417,8.6922,8.4665,8.4665,176612.0],["1997-05-23",8.4289,8.617,8.3912,8.617,236095.0],["1997-05-27",8.7299,9.7459,8.6923,9.633,1973278.0],["1997-05-28",9.7195,9.9171,9.7195,9.7985,1286340.0],["1997-05-29",9.7195,9.7195,9.3639,9.522,410771.0],["1997-05-30",9.0874,9.4429,9.0478,9.2454,452330.0],["1997-06-02",9.2849,9.601,9.2849,9.601,399398.0],["1997-06-03",9.522,9.5615,9.3244,9.3244,876662.0],["1997-06-04",9.2849,9.3244,9.0083,9.0083,395460.0],["1997-06-05",9.0478,9.1269,9.0083,9.0083,661434.0],["1997-06-06",9.0083,9.0083,8.9293,8.9688,176295.0],["1997-06-09",8.9293,9.1269,8.9293,9.0478,556444.0],["1997-06-10",9.4429,9.5615,9.2059,9.2059,909034.0],["1997-06-11",9.2454,9.2849,8.9688,9.0083,501106.0],["1997-06-12",8.9688,9.0478,8.9293,9.0083,331373.0],["1997-06-13",9.0478,9.1269,8.8503,8.9293,388461.0],["1997-06-16",8.9293,8.9293,8.7318,8.8503,400929.0],["1997-06-17",8.8503,9.1664,8.7713,9.0478,509418.0],["1997-06-18",9.0874,9.0874,8.9293,9.0478,346903.0],["1997-06-19",9.0874,9.2849,8.9688,9.2454,1028678.0],["1997-06-20",9.2454,9.3639,9.1664,9.2059,981871.0],["1997-06-23",9.1664,9.2059,8.8898,8.8898,318906.0],["1997-06-24",8.9293,9.3244,8.87,9.2454,427613.0],["1997-06-25",9.2849,9.3047,9.0281,9.1071,419083.0],["1997-06-26",9.1071,9.2454,8.8305,8.8305,651591.0],["1997-06-27",8.9688,9.2454,8.8898,9.1071,403772.0],["1997-06-30",9.0281,9.3244,9.0083,9.1466,266848.0],["1997-07-01",9.0676,9.1664,8.8898,8.9293,224853.0],["1997-07-02",9.0083,9.0083,8.9096,8.9491,145892.0],["1997-07-03",9.0083,9.0874,8.9491,9.0676,137799.0],["1997-07-07",9.0478,9.1664,8.9886,9.0478,189637.0],["1997-07-08",9.0083,9.2849,9.0083,9.2849,217634.0],["1997-07-09",9.3639,9.68,9.2651,9.522,730771.0],["1997-07-10",9.522,9.68,9.3639,9.4232,234695.0],["1997-07-11",9.4232,9.522,9.3442,9.4034,179795.0],["1997-07-14",9.4429,9.8578,9.4429,9.838,944687.0],["1997-07-15",9.838,10.0356,9.6998,9.8973,345809.0],["1997-07-16",9.9763,10.0751,9.8776,9.9763,462391.0],["1997-07-17",9.9763,9.9763,9.2454,9.4825,855008.0],["1997-07-18",9.4825,9.4825,9.3047,9.3837,508324.0],["1997-07-21",9.3047,9.3244,8.9886,9.1269,290690.0],["1997-07-22",9.0676,9.1861,9.0083,9.1466,600190.0],["1997-07-23",9.1071,9.2454,8.9688,8.9886,301845.0],["1997-07-24",9.0281,9.1466,9.0083,9.1466,398741.0],["1997-07-25",9.1269,9.1664,9.0083,9.0281,183075.0],["1997-07-28",8.9886,9.0676,8.9096,8.9688,89460.0],["1997-07-29",8.8503,8.9096,8.6922,8.6922,206042.0],["1997-07-30",8.6922,8.6922,8.3169,8.5342,1162103.0],["1997-07-31",8.5342,8.5342,8.0601,8.4552,1563906.0],["1997-08-01",8.4157,8.8898,8.3959,8.8898,783922.0],["1997-08-04",8.8108,8.8898,8.6527,8.7515,582910.0],["1997-08-05",8.6725,8.8108,8.5935,8.712,569131.0],["1997-08-06",8.712,8.712,8.4947,8.5342,413834.0],["1997-08-07",8.4552,8.4947,8.3762,8.3762,535665.0],["1997-08-08",8.3564,8.3564,8.0008,8.2181,227477.0],["1997-08-11",8.2181,8.2971,7.823,7.9811,590128.0],["1997-08-12",8.1391,8.2576,8.0206,8.0403,344716.0],["1997-08-13",8.1193,8.2576,7.902,7.9811,339029.0],["1997-08-14",8.0403,8.1194,7.744,7.744,545508.0],["1997-08-15",7.744,7.7835,7.6452,7.7243,887599.0],["1997-08-18",7.7242,7.744,7.6847,7.7045,1003525.0],["1997-08-19",7.744,7.744,7.6847,7.7045,534572.0],["1997-08-20",7.6847,7.7045,7.5662,7.586,1706736.0],["1997-08-21",7.586,7.665,7.3687,7.4477,587504.0],["1997-08-22",7.4082,7.586,7.3291,7.4279,386055.0],["1997-08-25",7.5069,7.8428,7.4279,7.823,1016867.0],["1997-08-26",7.665,7.9811,7.665,7.8625,999369.0],["1997-08-27",7.9416,8.0206,7.8625,7.8823,723771.0],["1997-08-28",7.902,8.5342,7.902,8.3762,900285.0],["1997-08-29",8.5342,8.554,8.3367,8.4552,734270.0],["1997-09-02",8.3959,8.3959,8.0996,8.1391,445987.0],["1997-09-03",8.1391,8.6923,8.1391,8.5145,451674.0],["1997-09-04",8.5145,8.5737,8.5145,8.554,262036.0],["1997-09-05",8.554,8.5737,8.2971,8.3169,491045.0],["1997-09-08",8.3169,8.5145,8.2576,8.4552,255474.0],["1997-09-09",8.4749,8.633,8.3564,8.3762,329842.0],["1997-09-10",8.4157,8.4947,8.1391,8.1786,334217.0],["1997-09-11",8.1391,8.2379,8.0008,8.1984,238195.0],["1997-09-12",8.2774,8.3367,8.2379,8.2774,237757.0],["1997-09-15",8.3564,8.4157,8.0798,8.1391,174545.0],["1997-09-16",8.2181,8.3367,8.0798,8.2971,590128.0],["1997-09-17",8.4552,8.4552,8.1786,8.3762,782391.0],["1997-09-18",8.3762,8.4749,8.3169,8.3367,470922.0],["1997-09-19",8.3367,8.3367,8.1391,8.1786,501544.0],["1997-09-22",8.2181,8.554,8.1984,8.4947,1107858.0],["1997-09-23",8.4947,8.4947,8.2181,8.2576,232289.0],["1997-09-24",8.2576,8.5342,8.2576,8.4749,253068.0],["1997-09-25",8.4947,8.5935,8.2774,8.2774,379712.0],["1997-09-26",8.2972,8.8503,8.2379,8.6132,651810.0],["1997-09-29",8.5935,8.6132,8.4749,8.4947,155734.0],["1997-09-30",8.4552,8.4947,8.3367,8.3564,488639.0],["1997-10-01",8.5342,8.6132,8.3169,8.3367,427176.0],["1997-10-02",8.3367,8.8503,8.3367,8.6725,486451.0],["1997-10-03",8.8305,8.8305,8.3959,8.4749,229883.0],["1997-10-06",8.5342,8.633,8.2971,8.3762,251756.0],["1997-10-07",8.4157,8.633,8.3762,8.5935,431551.0],["1997-10-08",8.6922,8.712,8.6132,8.6922,336841.0],["1997-10-09",8.6527,8.6725,8.5342,8.633,159015.0],["1997-10-10",8.633,8.7713,8.6132,8.6725,342091.0],["1997-10-13",8.7515,8.791,8.6725,8.712,97771.0],["1997-10-14",8.6527,8.6725,8.4749,8.5342,150922.0],["1997-10-15",8.5145,8.5737,8.3367,8.3367,125331.0],["1997-10-16",8.3367,8.3564,8.1984,8.1984,348434.0],["1997-10-17",8.0798,8.0798,7.7638,7.823,609814.0],["1997-10-20",7.902,8.1589,7.8823,8.1391,360901.0],["1997-10-21",8.2971,8.2971,8.1391,8.2379,509637.0],["1997-10-22",8.2774,8.2774,8.0601,8.1391,138017.0],["1997-10-23",7.902,7.9811,7.7638,7.8625,250006.0],["1997-10-24",7.9416,8.0403,7.7243,7.7243,414490.0],["1997-10-27",7.5069,7.8033,7.1316,7.1514,216541.0],["1997-10-28",7.0328,7.6255,6.9538,7.6255,652685.0],["1997-10-29",7.7045,7.744,7.2304,7.2304,854133.0],["1997-10-30",7.1514,7.3094,6.9933,7.0723,363307.0],["1997-10-31",7.4279,7.586,7.1514,7.5662,879068.0],["1997-11-03",7.6057,7.6847,7.3489,7.4279,950811.0],["1997-11-04",7.4477,7.586,7.4279,7.5267,913190.0],["1997-11-05",7.5465,7.7045,7.4674,7.586,1035240.0],["1997-11-06",7.586,7.586,7.4082,7.4082,272317.0],["1997-11-07",7.2304,7.2304,7.0328,7.1118,495419.0],["1997-11-10",7.1711,7.2699,7.1711,7.2106,115051.0],["1997-11-11",7.0723,7.1118,6.8155,6.8353,385618.0],["1997-11-12",6.7562,6.7562,6.5192,6.5982,870757.0],["1997-11-13",6.5982,6.776,6.2426,6.776,1318056.0],["1997-11-14",6.776,6.8353,6.5587,6.8353,1054926.0],["1997-11-17",7.0723,7.1711,6.9933,7.0328,522760.0],["1997-11-18",6.9736,7.0328,6.7562,6.7562,468953.0],["1997-11-19",6.8155,6.855,6.6772,6.697,250662.0],["1997-11-20",6.776,6.8748,6.5785,6.8748,583348.0],["1997-11-21",7.0131,7.2106,6.8945,6.9538,346028.0],["1997-11-24",6.9933,7.0131,6.6377,6.697,156828.0],["1997-11-25",6.7958,6.8155,6.6772,6.776,155516.0],["1997-11-26",6.8155,6.934,6.7365,6.776,178920.0],["1997-11-28",6.8155,6.8353,6.6772,6.697,159015.0],["1997-12-01",6.8155,6.9538,6.7958,6.7958,206261.0],["1997-12-02",6.7958,6.934,6.6575,6.855,360683.0],["1997-12-03",6.8155,6.8748,6.7563,6.7958,372713.0],["1997-12-04",6.6772,6.8748,6.6772,6.8155,384305.0],["1997-12-05",6.5192,6.6575,6.3414,6.618,1802101.0],["1997-12-08",6.6377,6.8155,6.5389,6.776,589472.0],["1997-12-09",6.6377,6.7958,6.5982,6.6772,599534.0],["1997-12-10",6.6377,6.6377,6.3611,6.4402,592534.0],["1997-12-11",6.2821,6.2821,5.8278,6.0846,1022335.0],["1997-12-12",6.0846,6.1834,5.966,6.0451,685275.0],["1997-12-15",6.0056,6.0253,5.8475,5.9463,376650.0],["1997-12-16",5.966,7.1909,5.966,6.9933,1470947.0],["1997-12-17",6.9933,6.9933,6.5389,6.5785,456048.0],["1997-12-18",6.9538,7.3687,6.8155,6.9143,944249.0],["1997-12-19",6.6377,6.8353,6.5587,6.7167,706492.0],["1997-12-22",6.7167,7.2304,6.697,7.1711,576130.0],["1997-12-23",7.1316,7.1909,6.8748,7.0526,383649.0],["1997-12-24",7.1118,7.2699,7.1118,7.1118,244101.0],["1997-12-26",7.0723,7.0723,6.9933,6.9933,55119.0],["1997-12-29",6.9933,7.0723,6.7562,6.8748,326124.0],["1997-12-30",6.9538,7.0328,6.8748,6.934,308407.0],["1997-12-31",6.9538,7.4674,6.855,7.4477,507449.0],["1998-01-02",7.4279,7.4674,7.1514,7.1514,321749.0],["1998-01-05",7.2304,7.6057,7.1118,7.6057,511824.0],["1998-01-06",7.4674,7.4872,7.2896,7.3094,239726.0],["1998-01-07",7.2699,7.3291,6.9736,7.1118,223321.0],["1998-01-08",7.2304,7.2304,7.0526,7.1316,211073.0],["1998-01-09",7.2106,7.2106,6.6575,6.6772,423239.0],["1998-01-12",6.3216,6.7562,6.3216,6.6772,471578.0],["1998-01-13",6.934,7.0723,6.7958,6.8748,373588.0],["1998-01-14",6.8748,6.8945,6.7365,6.7562,262036.0],["1998-01-15",6.6772,6.8353,6.6575,6.776,630593.0],["1998-01-16",6.697,6.7365,6.5785,6.5982,523635.0],["1998-01-20",6.5982,6.6377,6.5785,6.618,853915.0],["1998-01-21",6.618,6.618,6.4797,6.5587,370525.0],["1998-01-22",6.5587,6.5587,6.2229,6.2821,922158.0],["1998-01-23",6.4402,6.4797,6.3611,6.4599,477265.0],["1998-01-26",6.4007,6.4402,6.2821,6.3019,425864.0],["1998-01-27",6.5192,6.5587,6.3414,6.4599,557538.0],["1998-01-28",6.4204,6.5192,6.4204,6.4797,444237.0],["1998-01-29",6.4994,6.5587,6.4204,6.4204,652247.0],["1998-01-30",6.5192,6.776,6.4797,6.6377,843197.0],["1998-02-02",6.7167,6.8353,6.4994,6.618,538946.0],["1998-02-03",6.6377,6.7167,6.5389,6.5982,743457.0],["1998-02-04",6.6377,6.697,6.5192,6.6377,797701.0],["1998-02-05",6.7167,6.855,6.5982,6.776,1739107.0],["1998-02-06",6.7562,6.776,6.4797,6.5785,1125356.0],["1998-02-09",6.618,6.7563,6.4797,6.6377,1368582.0],["1998-02-10",6.7167,6.8748,6.6377,6.6377,880599.0],["1998-02-11",6.6772,6.7167,6.6377,6.697,323718.0],["1998-02-12",6.6772,6.697,6.5192,6.6772,856977.0],["1998-02-13",6.6772,6.6772,6.5785,6.5785,528228.0],["1998-02-17",6.7563,6.7958,6.5192,6.5389,650497.0],["1998-02-18",6.4797,6.4994,6.2821,6.4797,1211316.0],["1998-02-19",6.5587,6.7365,6.4797,6.5587,958467.0],["1998-02-20",6.5587,6.6377,6.5192,6.5587,629718.0],["1998-02-23",6.5587,6.6377,6.4797,6.6377,466547.0],["1998-02-24",6.5587,6.6772,6.4994,6.4994,807982.0],["1998-02-25",6.5389,6.6377,6.5389,6.5982,491920.0],["1998-02-26",6.5389,6.5587,6.3216,6.3809,993463.0],["1998-02-27",6.4007,6.4402,6.3216,6.4402,734708.0],["1998-03-02",6.4204,6.4994,6.4007,6.4599,865070.0],["1998-03-03",6.4797,6.5785,6.4204,6.4797,771235.0],["1998-03-04",6.4797,6.697,6.4797,6.6377,1027147.0],["1998-03-05",6.5192,6.5192,6.3216,6.3611,750456.0],["1998-03-06",6.3611,6.5785,6.3611,6.4797,403116.0],["1998-03-09",6.4402,6.4797,6.3809,6.4402,613314.0],["1998-03-10",6.5192,6.5982,6.4007,6.4204,305344.0],["1998-03-11",6.4204,6.5389,6.4007,6.4994,354996.0],["1998-03-12",6.5389,6.6377,6.4797,6.5192,447299.0],["1998-03-13",6.5587,6.7167,6.5587,6.618,1043771.0],["1998-03-16",6.5785,6.618,6.5192,6.5192,310156.0],["1998-03-17",6.5982,6.6377,6.4599,6.618,286753.0],["1998-03-18",6.6377,6.6575,6.5785,6.618,542008.0],["1998-03-19",6.618,6.618,6.4007,6.5192,580286.0],["1998-03-20",6.5587,6.5785,6.4797,6.4994,794639.0],["1998-03-23",6.4402,6.5785,6.4402,6.5587,528885.0],["1998-03-24",6.5785,6.7958,6.4994,6.7365,1533722.0],["1998-03-25",6.9933,6.9933,6.8353,6.8945,830292.0],["1998-03-26",6.8945,7.0131,6.7958,6.9538,500450.0],["1998-03-27",7.0131,7.0328,6.8748,6.8748,275816.0],["1998-03-30",6.7958,7.1514,6.7562,7.1514,1017523.0],["1998-03-31",7.1514,7.4279,6.9538,7.4279,694681.0],["1998-04-01",7.2699,7.2699,7.0921,7.1316,476609.0],["1998-04-02",7.1513,7.1909,6.9933,7.0921,680026.0],["1998-04-03",7.1711,7.1711,6.855,6.9736,357620.0],["1998-04-06",7.0526,7.1118,6.9538,6.9538,342528.0],["1998-04-07",6.9933,6.9933,6.5587,6.697,447080.0],["1998-04-08",6.697,6.7562,6.5389,6.5785,708898.0],["1998-04-09",6.6377,6.6772,6.5192,6.5982,569787.0],["1998-04-13",6.5982,6.5982,6.4204,6.5587,262911.0],["1998-04-14",6.5389,6.5389,6.1833,6.3216,1585779.0],["1998-04-15",6.3216,6.3216,6.1834,6.2624,1446668.0],["1998-04-16",6.2624,6.2624,5.7685,5.9858,2143754.0],["1998-04-17",5.9463,6.3216,5.7882,6.2426,2955454.0],["1998-04-20",6.3019,6.3019,6.0253,6.0451,1772135.0],["1998-04-21",6.2229,6.2624,6.0648,6.1241,458235.0],["1998-04-22",6.1834,6.3216,6.1438,6.2624,1015773.0],["1998-04-23",6.3216,6.4007,6.2426,6.3414,726615.0],["1998-04-24",6.3216,6.3611,6.1241,6.1636,710648.0],["1998-04-27",6.1438,6.2426,6.1043,6.1438,811481.0],["1998-04-28",6.2229,6.2426,6.0253,6.0846,914502.0],["1998-04-29",6.0846,6.1241,5.729,5.808,4489613.0],["1998-04-30",5.9265,5.9858,5.7883,5.7883,1390017.0],["1998-05-01",5.8475,6.1636,5.7882,6.1636,1266436.0],["1998-05-04",6.3809,6.4402,6.2229,6.2426,1069799.0],["1998-05-05",6.2426,6.2821,6.1834,6.2031,563225.0],["1998-05-06",6.2031,6.2229,5.9463,6.0056,1444699.0],["1998-05-07",5.9265,6.6772,5.9265,6.6377,2567868.0],["1998-05-08",6.6377,7.4279,6.6377,7.3687,3528741.0],["1998-05-11",7.3687,7.7835,7.2699,7.2699,2876275.0],["1998-05-12",7.1909,7.2106,6.8748,6.9736,1402703.0],["1998-05-13",6.9538,7.0526,6.8353,6.9143,1134762.0],["1998-05-14",6.9736,7.1711,6.8748,7.0131,847790.0],["1998-05-15",6.9538,6.9736,6.697,6.697,875350.0],["1998-05-18",6.6772,6.8155,6.6772,6.776,328311.0],["1998-05-19",6.855,7.0723,6.855,6.855,358277.0],["1998-05-20",6.8748,7.0131,6.7365,6.7958,266411.0],["1998-05-21",6.776,6.8748,6.6575,6.8155,466766.0],["1998-05-22",6.8155,6.9143,6.776,6.8945,814762.0],["1998-05-26",6.9143,6.9933,6.8748,6.8945,404428.0],["1998-05-27",6.6377,6.7958,6.5587,6.7167,736020.0],["1998-05-28",6.8866,7.6541,6.8866,7.6334,1311119.0],["1998-05-29",7.5919,7.6126,7.3637,7.4052,671391.0],["1998-06-01",7.3222,7.343,7.0526,7.0526,209354.0],["1998-06-02",7.0526,7.1355,6.8244,6.8866,778047.0],["1998-06-03",6.8037,6.9489,6.7414,6.7829,500992.0],["1998-06-04",6.7207,6.7622,6.7207,6.7622,488285.0],["1998-06-05",6.8037,6.9074,6.7414,6.8451,315385.0],["1998-06-08",6.8866,7.0526,6.8659,7.0111,649935.0],["1998-06-09",7.0526,7.0526,6.8244,6.9074,387045.0],["1998-06-10",6.9281,6.9281,6.8037,6.8244,958029.0],["1998-06-11",6.8037,6.8866,6.5755,6.5962,1177382.0],["1998-06-12",6.5133,6.5133,6.1399,6.3681,1660876.0],["1998-06-15",6.4095,6.4095,6.1399,6.1399,555778.0],["1998-06-16",6.2021,6.2229,6.1399,6.2229,597440.0],["1998-06-17",6.2229,6.3473,5.9532,5.9739,1417150.0],["1998-06-18",5.9739,6.2851,5.9325,6.2021,987401.0],["1998-06-19",6.1606,6.1814,5.9532,6.0154,436831.0],["1998-06-22",5.9739,6.0362,5.8287,5.9117,372879.0],["1998-06-23",5.891,6.0362,5.891,5.9325,600982.0],["1998-06-24",5.9947,6.2643,5.9325,6.2021,600148.0],["1998-06-25",6.2229,6.2851,5.9117,6.0362,463704.0],["1998-06-26",5.9947,6.0569,5.9325,5.9739,406209.0],["1998-06-29",6.0154,6.1814,6.0154,6.1606,399752.0],["1998-06-30",6.0984,6.1191,5.9117,5.9532,579734.0],["1998-07-01",6.0154,6.1191,5.808,5.9532,718678.0],["1998-07-02",5.9117,5.9739,5.7665,5.808,526822.0],["1998-07-06",5.8495,5.9739,5.7873,5.8287,347465.0],["1998-07-07",5.7665,5.7665,5.4761,5.5798,1440273.0],["1998-07-08",5.6213,5.6213,5.4346,5.4554,964279.0],["1998-07-09",5.4139,5.4554,5.2479,5.3724,1526722.0],["1998-07-10",5.4761,5.5176,5.3309,5.3309,815960.0],["1998-07-13",5.3309,5.3931,5.2272,5.2687,856998.0],["1998-07-14",5.2687,5.3102,5.2065,5.2065,450163.0],["1998-07-15",5.1857,5.3102,5.0613,5.2894,869080.0],["1998-07-16",5.2894,5.4346,5.2687,5.3517,800337.0],["1998-07-17",5.3517,5.3724,5.2272,5.3517,773881.0],["1998-07-20",5.3102,5.3309,5.2894,5.2894,333300.0],["1998-07-21",5.3102,5.3102,5.2479,5.2687,234143.0],["1998-07-22",5.165,5.2687,4.8953,4.9783,907409.0],["1998-07-23",4.9368,4.9368,4.7294,4.8538,529530.0],["1998-07-24",4.8123,4.9575,4.6464,4.6464,680557.0],["1998-07-27",4.6049,4.6464,4.3145,4.439,2557036.0],["1998-07-28",4.4597,4.4805,4.2523,4.2938,1224878.0],["1998-07-29",4.2938,4.4805,4.2315,4.273,1349657.0],["1998-07-30",4.3145,4.3767,4.273,4.2938,1134887.0],["1998-07-31",4.3145,4.5634,4.2938,4.3975,926991.0],["1998-08-03",4.3975,4.439,4.273,4.273,571818.0],["1998-08-04",4.2938,4.3145,3.9826,3.9826,1196339.0],["1998-08-05",3.9826,4.6879,3.7752,4.6879,3246342.0],["1998-08-06",4.6464,4.9783,4.5012,4.9783,1163634.0],["1998-08-07",4.9368,5.1235,4.9368,4.9783,1490684.0],["1998-08-10",4.9368,4.9783,4.6464,4.6879,362464.0],["1998-08-11",4.3975,4.4805,4.3145,4.4597,887411.0],["1998-08-12",4.4805,4.5842,4.4597,4.5219,278722.0],["1998-08-13",4.5219,4.5634,4.3975,4.4805,417458.0],["1998-08-14",4.4805,4.6049,4.439,4.4805,470578.0],["1998-08-17",4.439,4.6049,4.4182,4.5634,469745.0],["1998-08-18",4.5427,4.7916,4.5427,4.7294,717637.0],["1998-08-19",4.9783,4.9783,4.7501,4.8123,911159.0],["1998-08-20",4.7709,4.7916,4.6049,4.6049,437665.0],["1998-08-21",4.5634,4.5634,4.3145,4.4805,320593.0],["1998-08-24",4.4597,4.5427,4.3145,4.356,193522.0],["1998-08-25",4.3767,4.439,4.1486,4.2108,891786.0],["1998-08-26",4.1278,4.1486,3.9826,4.0656,365380.0],["1998-08-27",4.0034,4.0241,3.713,3.7337,479744.0],["1998-08-28",3.7752,3.9619,3.7752,3.8167,1376946.0],["1998-08-31",3.7959,3.8167,3.4848,3.4848,669725.0],["1998-09-01",3.5263,3.6093,3.5055,3.6093,1396944.0],["1998-09-02",3.547,3.7337,3.547,3.6093,839083.0],["1998-09-03",3.5678,3.6093,3.4433,3.5678,341216.0],["1998-09-04",3.5678,3.5885,3.3189,3.4641,945322.0],["1998-09-08",3.6507,3.7337,3.5055,3.5678,508491.0],["1998-09-09",3.5678,3.6507,3.5263,3.5885,324759.0],["1998-09-10",3.4848,3.5263,3.4226,3.4433,303511.0],["1998-09-11",3.4848,3.6715,3.4641,3.6715,462245.0],["1998-09-14",3.8167,3.8789,3.6715,3.7337,384753.0],["1998-09-15",3.7337,3.7337,3.547,3.5885,471828.0],["1998-09-16",3.713,4.0656,3.713,4.0656,558486.0],["1998-09-17",3.9826,4.3145,3.9411,4.273,1123221.0],["1998-09-18",4.3145,4.356,4.2523,4.3145,740551.0],["1998-09-21",4.1486,4.3145,4.1278,4.3145,295387.0],["1998-09-22",4.3353,4.3767,4.1693,4.2108,516615.0],["1998-09-23",4.2315,4.3145,4.1901,4.273,188523.0],["1998-09-24",4.3145,4.356,4.1278,4.1486,296429.0],["1998-09-25",4.1071,4.1278,4.0034,4.1071,560569.0],["1998-09-28",4.1901,4.2315,4.0449,4.0656,250600.0],["1998-09-29",4.0449,4.0863,3.9619,3.9826,183732.0],["1998-09-30",3.9826,4.0034,3.9204,3.9826,181649.0],["1998-10-01",3.9619,3.9826,3.7337,3.8167,235810.0],["1998-10-02",3.8582,4.0241,3.8167,3.9619,296012.0],["1998-10-05",3.9204,3.9204,3.5678,3.6715,209562.0],["1998-10-06",3.6507,3.7752,3.4641,3.4848,346007.0],["1998-10-07",3.5263,3.5263,3.4018,3.4848,374129.0],["1998-10-08",3.4018,3.4018,3.2359,3.2981,374546.0],["1998-10-09",3.2774,3.3189,3.0492,3.2566,574318.0],["1998-10-12",3.2566,3.4641,3.2566,3.4433,299970.0],["1998-10-13",3.4018,3.5055,3.2566,3.4226,565777.0],["1998-10-14",3.4018,3.4641,3.2359,3.3603,263932.0],["1998-10-15",3.3603,3.6093,3.3603,3.5055,276431.0],["1998-10-16",3.4641,3.7752,3.4641,3.6715,747634.0],["1998-10-19",3.6507,4.0656,3.6093,3.9826,758674.0],["1998-10-20",4.0241,4.5219,4.0241,4.2315,1018856.0],["1998-10-21",4.2315,4.2315,3.9619,4.2108,237476.0],["1998-10-22",4.2108,4.5634,4.1693,4.5634,782005.0],["1998-10-23",4.6049,4.8123,4.5842,4.6049,816377.0],["1998-10-26",4.6879,4.6879,4.4805,4.5012,365588.0],["1998-10-27",4.5427,4.6049,4.3767,4.5219,580359.0],["1998-10-28",4.5012,4.5012,4.273,4.4805,517448.0],["1998-10-29",4.5634,5.4761,4.5634,5.2894,2422883.0],["1998-10-30",5.3309,5.3309,4.9783,5.0198,651185.0],["1998-11-02",5.0198,5.5798,4.9783,5.3517,1282163.0],["1998-11-03",5.2894,5.2894,5.1442,5.2272,384545.0],["1998-11-04",5.4346,5.4554,5.2894,5.3931,732218.0],["1998-11-05",5.3517,5.3931,5.2894,5.3309,511407.0],["1998-11-06",5.3309,5.7043,5.3309,5.7043,711596.0],["1998-11-09",5.7043,5.7043,5.2272,5.2894,878662.0],["1998-11-10",5.2894,5.3517,5.0198,5.2065,872621.0],["1998-11-11",5.2272,5.3309,5.0405,5.0613,665975.0],["1998-11-12",5.1027,5.1027,4.8123,4.9575,593899.0],["1998-11-13",4.9783,5.0198,4.8746,4.9161,452663.0],["1998-11-16",4.8746,4.9575,4.7294,4.8331,533488.0],["1998-11-17",4.8123,4.8123,4.4597,4.6049,746175.0],["1998-11-18",4.6049,4.6464,4.4805,4.5012,593274.0],["1998-11-19",4.5634,4.6464,4.5219,4.5427,965112.0],["1998-11-20",4.5634,4.9575,4.5634,4.8538,834708.0],["1998-11-23",4.8953,5.1235,4.8953,5.0198,782005.0],["1998-11-24",4.9783,5.1442,4.8953,5.082,353923.0],["1998-11-25",5.082,5.082,4.8123,4.9783,514740.0],["1998-11-27",5.0198,5.0198,4.8953,4.9161,111864.0],["1998-11-30",4.7916,4.7916,4.6464,4.7086,496825.0],["1998-12-01",4.6879,4.7709,4.6464,4.7086,446830.0],["1998-12-02",4.6879,4.7501,4.5634,4.7294,518490.0],["1998-12-03",4.7294,5.2687,4.7086,5.0198,1494226.0],["1998-12-04",5.0613,5.2687,4.9783,5.082,627229.0],["1998-12-07",5.1027,5.2065,4.9368,5.1027,567443.0],["1998-12-08",5.0405,5.3517,5.0405,5.1235,487451.0],["1998-12-09",5.165,5.1857,4.9575,4.9783,433915.0],["1998-12-10",4.9368,4.999,4.7709,4.7709,851165.0],["1998-12-11",4.6464,4.8123,4.5842,4.6257,768257.0],["1998-12-14",4.5842,4.6049,4.4182,4.4182,538696.0],["1998-12-15",4.3975,4.5012,4.1486,4.356,697430.0],["1998-12-16",4.3975,4.4182,4.1278,4.1901,565985.0],["1998-12-17",4.1901,4.3767,4.1486,4.356,1034688.0],["1998-12-18",4.356,4.3975,4.1901,4.356,1110097.0],["1998-12-21",4.3145,4.3975,4.2938,4.3353,489534.0],["1998-12-22",4.439,4.4805,4.273,4.3145,508283.0],["1998-12-23",4.3145,4.4805,4.3145,4.3767,633270.0],["1998-12-24",4.3767,4.3975,4.3353,4.356,163109.0],["1998-12-28",4.356,4.3975,4.2523,4.273,670558.0],["1998-12-29",4.3145,4.356,4.273,4.273,719511.0],["1998-12-30",4.273,4.356,4.1901,4.2938,848040.0],["1998-12-31",4.3145,4.8123,4.2938,4.8123,865330.0],["1999-01-04",4.8123,4.8123,4.6464,4.7294,412667.0],["1999-01-05",4.6879,4.7501,4.4805,4.6257,752008.0],["1999-01-06",4.6257,4.6464,4.5427,4.6464,705763.0],["1999-01-07",4.5427,4.6257,4.5427,4.6257,567027.0],["1999-01-08",4.6257,4.6464,4.5427,4.5427,535780.0],["1999-01-11",4.5842,4.6257,4.439,4.5427,468911.0],["1999-01-12",4.5842,4.7086,4.5634,4.6257,551820.0],["1999-01-13",4.439,4.7086,4.2108,4.6464,1683790.0],["1999-01-14",4.6879,4.9575,4.6464,4.7916,1067602.0],["1999-01-15",4.7916,5.0613,4.7916,4.8538,424333.0],["1999-01-19",4.9368,4.9575,4.8538,4.8538,568693.0],["1999-01-20",4.8746,5.1442,4.8331,4.9368,782213.0],["1999-01-21",4.9368,4.9783,4.7086,4.8538,312885.0],["1999-01-22",4.7501,4.8123,4.6464,4.7086,295595.0],["1999-01-25",4.7501,4.7501,4.5634,4.6049,207688.0],["1999-01-26",4.6464,4.6464,4.356,4.4805,401835.0],["1999-01-27",4.5634,4.7086,4.439,4.439,220395.0],["1999-01-28",4.5634,4.5634,4.273,4.439,482660.0],["1999-01-29",4.4805,4.4805,4.3145,4.3767,377462.0],["1999-02-01",4.3353,4.3975,4.273,4.273,527656.0],["1999-02-02",4.3145,4.356,3.9826,4.1486,560569.0],["1999-02-03",4.1901,4.439,4.1486,4.3353,411001.0],["1999-02-04",4.3767,4.4182,4.1486,4.1486,447664.0],["1999-02-05",4.1486,4.1486,3.6922,3.713,1200713.0],["1999-02-08",3.8997,3.9619,3.7752,3.8167,680349.0],["1999-02-09",4.3145,4.3975,4.2523,4.3145,2290188.0],["1999-02-10",4.3145,4.3767,4.1071,4.1278,1263832.0],["1999-02-11",4.273,4.3975,4.1486,4.2938,1185298.0],["1999-02-12",4.3353,4.3353,4.1693,4.2315,259974.0],["1999-02-16",4.273,4.2938,4.0241,4.0656,584942.0],["1999-02-17",4.0241,4.0656,3.9411,3.9826,735135.0],["1999-02-18",4.0241,4.0863,3.9204,3.9826,321843.0],["1999-02-19",3.9826,4.0863,3.9411,4.0449,670975.0],["1999-02-22",4.0656,4.1071,3.8997,4.0656,641186.0],["1999-02-23",4.0863,4.1486,3.9826,4.0656,1081142.0],["1999-02-24",4.0656,4.3145,3.9204,4.3145,1039271.0],["1999-02-25",4.3145,4.3767,4.1901,4.2315,772839.0],["1999-02-26",4.3145,4.3353,4.1278,4.2938,762215.0],["1999-03-01",4.2938,4.439,4.273,4.3975,1020106.0],["1999-03-02",4.3975,4.5219,4.3353,4.3353,725136.0],["1999-03-03",4.3353,4.4597,4.3145,4.356,547029.0],["1999-03-04",4.356,4.3975,4.3145,4.3145,292887.0],["1999-03-05",4.356,4.4597,4.3353,4.3767,301428.0],["1999-03-08",4.3975,4.4182,4.2938,4.3145,433290.0],["1999-03-09",4.3353,4.3767,4.273,4.356,408293.0],["1999-03-10",4.3767,4.5012,4.3353,4.5012,481410.0],["1999-03-11",4.7294,4.8123,4.6049,4.7916,993651.0],["1999-03-12",4.9783,4.9783,4.6671,4.7916,705554.0],["1999-03-15",4.8953,4.8953,4.7294,4.8123,368297.0],["1999-03-16",4.7916,4.8331,4.7086,4.7086,633687.0],["1999-03-17",4.7709,4.7916,4.5012,4.6464,712012.0],["1999-03-18",4.6464,5.1027,4.6464,4.8746,786588.0],["1999-03-19",4.8746,5.1442,4.8746,4.9161,552653.0],["1999-03-22",4.8953,4.9161,4.7709,4.8538,416833.0],["1999-03-23",4.8123,4.8123,4.6464,4.7086,370380.0],["1999-03-24",4.6879,4.8123,4.6257,4.7709,487243.0],["1999-03-25",4.7709,4.9783,4.5842,4.9783,1313410.0],["1999-03-26",4.9783,4.9783,4.8746,4.8746,339341.0],["1999-03-29",4.8746,4.9575,4.8746,4.9575,466203.0],["1999-03-30",4.9161,4.9575,4.8123,4.8746,457454.0],["1999-03-31",4.8953,4.9368,4.7501,4.8123,489534.0],["1999-04-01",4.8538,5.165,4.8538,5.1442,1149885.0],["1999-04-05",5.165,5.6006,5.165,5.6006,2569118.0],["1999-04-06",5.5798,5.9325,5.4969,5.7458,1670666.0],["1999-04-07",5.725,5.7873,5.3724,5.4554,1124679.0],["1999-04-08",5.4346,5.4346,5.3102,5.3931,704305.0],["1999-04-09",5.4554,5.7665,5.3102,5.6421,1175507.0],["1999-04-12",5.5591,5.6006,5.4761,5.5176,551820.0],["1999-04-13",5.5591,5.725,5.5383,5.6421,851373.0],["1999-04-14",5.6421,5.7458,5.5176,5.5591,738260.0],["1999-04-15",5.5591,5.6213,5.3931,5.6213,470578.0],["1999-04-16",5.725,5.7873,5.6006,5.6213,474119.0],["1999-04-19",5.725,6.2229,5.6835,5.9739,2126246.0],["1999-04-20",6.0569,6.1191,5.7458,5.7665,1388611.0],["1999-04-21",5.7665,5.808,5.4346,5.5798,1373613.0],["1999-04-22",5.6421,5.8495,5.6421,5.8495,379129.0],["1999-04-23",5.8495,5.8495,5.6421,5.6835,264765.0],["1999-04-26",5.7665,5.891,5.5798,5.808,546820.0],["1999-04-27",5.7665,5.9325,5.7665,5.8495,576817.0],["1999-04-28",5.891,6.0777,5.8495,5.9325,724303.0],["1999-04-29",5.9947,5.9947,5.7665,5.7873,875537.0],["1999-04-30",5.8287,5.9117,5.6835,5.808,715762.0],["1999-05-03",5.7458,6.0569,5.7458,5.9532,498700.0],["1999-05-04",5.9532,6.5547,5.9325,6.5547,1341533.0],["1999-05-05",6.5547,6.617,6.0777,6.4925,1401110.0],["1999-05-06",6.4925,6.5962,6.3888,6.5962,1173424.0],["1999-05-07",6.6377,6.9696,6.6377,6.8037,2110622.0],["1999-05-10",6.8037,6.9281,6.5962,6.617,2677441.0],["1999-05-11",6.5547,6.5547,6.0154,6.3058,1011357.0],["1999-05-12",6.3266,6.6792,6.2851,6.617,523698.0],["1999-05-13",6.6999,6.8037,6.5547,6.617,1171133.0],["1999-05-14",6.3266,6.7622,6.3058,6.6585,778880.0],["1999-05-17",6.6377,6.6377,6.3266,6.451,430790.0],["1999-05-18",6.451,6.5133,6.3266,6.3473,806794.0],["1999-05-19",6.3473,6.6792,6.3266,6.6585,646185.0],["1999-05-20",6.7414,7.1148,6.6792,6.9696,929907.0],["1999-05-21",6.9903,7.2393,6.9903,7.1148,2083125.0],["1999-05-24",7.1148,7.1355,6.8451,6.8866,1374238.0],["1999-05-25",6.9281,6.9281,6.7414,6.7622,709929.0],["1999-05-26",6.7622,6.8451,6.6377,6.7207,1119263.0],["1999-05-27",6.7207,7.1355,6.6377,6.8866,688265.0],["1999-05-28",6.9074,7.0526,6.8866,6.9074,528072.0],["1999-06-01",6.9074,6.9489,6.8244,6.8659,307053.0],["1999-06-02",6.8659,6.9696,6.8037,6.9696,665975.0],["1999-06-03",6.9696,7.3015,6.9696,7.2393,1168841.0],["1999-06-04",7.2185,7.3845,7.177,7.3845,685973.0],["1999-06-07",7.4674,7.6334,7.3015,7.3637,892411.0],["1999-06-08",7.3637,7.4674,7.2185,7.2807,412042.0],["1999-06-09",7.26,7.3637,7.1978,7.3637,479952.0],["1999-06-10",7.3637,7.3637,7.2185,7.3222,193522.0],["1999-06-11",7.343,7.5919,7.2393,7.5089,583692.0],["1999-06-14",7.9238,7.9445,7.5919,7.7163,981985.0],["1999-06-15",7.7993,8.3179,7.7993,8.0275,1651502.0],["1999-06-16",8.0275,8.2557,7.9653,8.069,1008649.0],["1999-06-17",8.069,8.2349,7.9653,8.0482,1773156.0],["1999-06-18",7.9653,8.1312,7.8408,8.1312,1163425.0],["1999-06-21",8.2557,8.3801,8.2142,8.2557,1246750.0],["1999-06-22",8.2142,8.6705,8.1105,8.4838,943864.0],["1999-06-23",7.8823,8.3749,7.8823,8.3749,719095.0],["1999-06-24",8.349,8.3749,8.2194,8.3749,840583.0],["1999-06-25",8.3231,8.6861,8.3231,8.6083,744592.0],["1999-06-28",8.6083,8.7379,8.2972,8.4527,1107889.0],["1999-06-29",8.5564,8.6861,8.4527,8.5824,681432.0],["1999-06-30",8.6342,8.712,8.2194,8.712,1211712.0],["1999-07-01",8.6342,8.6861,8.4527,8.5046,496117.0],["1999-07-02",8.5305,8.5824,8.3231,8.5305,504783.0],["1999-07-06",8.2971,8.6861,8.2453,8.5305,478785.0],["1999-07-07",8.4268,8.5046,8.3749,8.4268,319968.0],["1999-07-08",8.3231,8.4527,7.986,8.4009,762257.0],["1999-07-09",8.3749,8.4009,8.0897,8.2712,1813819.0],["1999-07-12",8.2971,8.4786,8.2712,8.4268,560944.0],["1999-07-13",8.4787,8.5824,8.2712,8.2712,1535013.0],["1999-07-14",8.5046,8.7639,8.4527,8.6861,768590.0],["1999-07-15",8.712,9.1787,8.712,9.1528,1396194.0],["1999-07-16",9.1009,9.1269,9.0231,9.1269,431957.0],["1999-07-19",9.1269,9.2824,9.1009,9.2306,540613.0],["1999-07-20",9.1269,9.1269,8.8416,8.8935,435456.0],["1999-07-21",8.8157,9.1787,8.7379,9.1009,523781.0],["1999-07-22",8.9713,8.9713,8.6601,8.7898,520948.0],["1999-07-23",8.7379,8.7379,8.2971,8.5046,469286.0],["1999-07-26",8.2972,8.6083,8.1934,8.2453,784922.0],["1999-07-27",8.4009,8.4268,8.2453,8.3749,614939.0],["1999-07-28",8.4009,8.712,8.4009,8.6083,469120.0],["1999-07-29",8.6083,8.6083,8.1156,8.349,296637.0],["1999-07-30",8.349,8.9194,8.3231,8.8676,1056728.0],["1999-08-02",8.8676,8.8676,8.7379,8.8416,495617.0],["1999-08-03",8.8416,8.8676,8.7379,8.8676,1132053.0],["1999-08-04",8.9713,8.9972,8.5046,8.6601,406126.0],["1999-08-05",8.4527,8.4527,7.4934,7.9341,2371263.0],["1999-08-06",8.0379,8.1157,7.5452,7.6749,731427.0],["1999-08-09",7.7786,7.986,7.7786,7.9082,521281.0],["1999-08-10",7.986,8.0119,7.7267,7.8304,564944.0],["1999-08-11",7.9341,8.1675,7.8823,8.1416,366630.0],["1999-08-12",8.1934,8.1934,7.7786,7.8823,951405.0],["1999-08-13",7.8823,8.2194,7.8823,8.1416,568443.0],["1999-08-16",8.1416,8.1675,8.0379,8.0897,863914.0],["1999-08-17",8.0897,8.1934,7.9601,8.0638,1143386.0],["1999-08-18",8.0638,8.1934,7.9341,8.1156,963070.0],["1999-08-19",8.0119,8.1934,7.8823,8.1416,1186715.0],["1999-08-20",8.0379,8.3749,8.0379,8.2712,630770.0],["1999-08-23",8.2453,8.4527,8.2453,8.4268,629270.0],["1999-08-24",8.4786,8.5824,8.4268,8.5046,511616.0],["1999-08-25",8.5046,8.5046,8.1934,8.2453,1332867.0],["1999-08-26",8.2971,8.5564,7.986,8.4786,622938.0],["1999-08-27",8.4527,8.5564,8.349,8.4527,366963.0],["1999-08-30",8.349,8.4268,8.2194,8.4009,383128.0],["1999-08-31",8.5564,8.9713,8.4786,8.712,1875812.0],["1999-09-01",8.8935,9.075,8.8676,9.0231,992734.0],["1999-09-02",9.0491,9.6973,8.9454,9.6973,1471853.0],["1999-09-03",9.9047,9.9306,9.4121,9.5158,711429.0],["1999-09-07",9.7491,10.2159,9.6973,9.8269,1154218.0],["1999-09-08",9.7751,10.0084,9.6714,9.6714,517115.0],["1999-09-09",9.5936,10.1381,9.5936,10.0862,937906.0],["1999-09-10",10.3196,10.8122,10.2418,10.4233,773923.0],["1999-09-13",10.3196,10.3196,9.7751,9.8788,590274.0],["1999-09-14",9.7491,10.3455,9.7491,10.3196,663100.0],["1999-09-15",10.4233,10.6566,10.1381,10.164,1241376.0],["1999-09-16",10.164,10.6307,10.0084,10.5011,437623.0],["1999-09-17",10.4233,10.4751,10.3714,10.4492,402793.0],["1999-09-20",10.4492,10.527,10.2418,10.4233,535946.0],["1999-09-21",10.6826,10.89,10.5529,10.7344,1175216.0],["1999-09-22",10.7344,10.8122,10.5011,10.5789,1671833.0],["1999-09-23",10.527,10.5789,10.1899,10.1899,772923.0],["1999-09-24",10.0084,10.164,9.9047,9.9825,930240.0],["1999-09-27",9.9825,10.2937,9.8529,10.1381,699263.0],["1999-09-28",10.2418,10.2418,9.6973,9.9566,276306.0],["1999-09-29",10.0084,10.3196,9.9566,10.164,367630.0],["1999-09-30",10.1122,10.1381,9.6195,9.8529,643602.0],["1999-10-01",9.8788,10.0603,9.7232,10.0603,336633.0],["1999-10-04",10.0603,10.1381,9.9825,10.1122,698097.0],["1999-10-05",10.164,10.2677,10.0344,10.164,733593.0],["1999-10-06",10.1381,10.164,10.0603,10.1381,558944.0],["1999-10-07",10.1381,10.1381,9.8788,9.9306,525781.0],["1999-10-08",9.9306,9.9306,9.5158,9.5417,392461.0],["1999-10-11",9.5417,9.9307,9.4121,9.8529,291304.0],["1999-10-12",9.7491,10.1381,9.6714,9.9306,473119.0],["1999-10-13",9.9307,9.9307,9.3343,9.438,290304.0],["1999-10-14",9.438,9.5417,9.2306,9.2565,312969.0],["1999-10-15",9.0232,9.7492,8.9194,9.438,467120.0],["1999-10-18",9.2306,9.2565,8.8157,8.8676,431124.0],["1999-10-19",9.0231,9.1269,8.8935,9.0231,1168383.0],["1999-10-20",9.0231,9.5417,9.0231,9.5417,603106.0],["1999-10-21",9.438,9.4899,9.1009,9.2824,764090.0],["1999-10-22",9.3861,9.8269,9.3861,9.7491,484452.0],["1999-10-25",9.6973,9.8788,9.6714,9.6973,312969.0],["1999-10-26",9.6973,10.0862,9.6973,9.9566,869413.0],["1999-10-27",9.9566,9.9566,9.3861,9.6195,483785.0],["1999-10-28",9.8529,10.164,9.6454,9.9306,369130.0],["1999-10-29",10.164,10.2677,10.1121,10.164,1707663.0],["1999-11-01",10.164,10.6307,9.9566,9.9566,1849482.0],["1999-11-02",10.164,11.1752,10.1381,10.9159,3006866.0],["1999-11-03",10.9937,11.3826,10.9937,11.2011,1108722.0],["1999-11-04",11.2011,11.3826,10.8381,10.9937,556111.0],["1999-11-05",11.2012,11.5901,11.2012,11.5642,948572.0],["1999-11-08",11.5641,11.5901,11.2789,11.2789,576442.0],["1999-11-09",11.4864,11.8753,11.1493,11.7457,1212379.0],["1999-11-10",11.6679,12.1864,11.5901,11.9531,935240.0],["1999-11-11",12.0309,12.342,12.0049,12.342,770256.0],["1999-11-12",12.4457,12.5494,11.5901,11.7716,1276706.0],["1999-11-15",11.979,11.979,11.5901,11.6419,571276.0],["1999-11-16",11.8234,12.0309,11.6938,11.8753,922241.0],["1999-11-17",11.9012,12.4717,11.9012,12.3679,2787888.0],["1999-11-18",12.4198,12.4457,11.9012,11.9272,1061561.0],["1999-11-19",11.979,12.342,11.979,12.2124,1119888.0],["1999-11-22",12.1346,12.1346,11.8234,12.1087,1312535.0],["1999-11-23",12.0827,12.2383,11.8753,11.9531,1344366.0],["1999-11-24",11.9531,11.9531,11.4086,11.7975,1057061.0],["1999-11-26",11.7457,12.0049,11.7197,11.8494,169816.0],["1999-11-29",11.8494,12.1087,11.5642,11.7197,674599.0],["1999-11-30",11.8234,12.0049,11.7716,12.0049,767590.0],["1999-12-01",11.979,12.2383,11.8234,12.2383,617938.0],["1999-12-02",12.2642,12.5235,12.1605,12.5235,759091.0],["1999-12-03",12.7569,13.0162,12.705,12.8347,702430.0],["1999-12-06",12.8347,13.2754,12.6791,13.0421,417292.0],["1999-12-07",13.1458,13.1458,12.1605,12.3939,605773.0],["1999-12-08",12.1864,12.3161,11.4086,12.2642,1064227.0],["1999-12-09",12.3161,12.3161,11.8234,11.979,881412.0],["1999-12-10",11.9271,11.9271,10.89,11.1493,1392027.0],["1999-12-13",11.1493,11.8234,11.0974,11.5123,574943.0],["1999-12-14",11.616,11.6679,11.0456,11.0974,1371363.0],["1999-12-15",10.89,11.1234,10.6566,10.89,1063394.0],["1999-12-16",10.9937,12.0309,10.9937,11.6679,1496350.0],["1999-12-17",12.2383,12.4457,11.7716,12.4457,1313202.0],["1999-12-20",12.6013,13.068,12.1605,12.1864,914242.0],["1999-12-21",12.2124,12.4198,11.7197,11.9012,839416.0],["1999-12-22",11.9012,12.4198,11.7716,12.1605,405459.0],["1999-12-23",12.2124,12.2901,11.8753,11.979,723761.0],["1999-12-27",12.0049,12.4717,11.979,12.4457,836250.0],["1999-12-28",12.4457,12.8087,12.342,12.342,728427.0],["1999-12-29",12.3939,12.7309,12.2383,12.4198,427957.0],["1999-12-30",12.4198,12.6791,12.3679,12.4717,481952.0],["1999-12-31",12.3939,13.1199,12.3939,13.1199,335133.0],["2000-01-03",13.0161,13.068,12.3939,12.5754,639436.0],["2000-01-04",12.3939,12.3939,12.0309,12.0309,894411.0],["2000-01-05",12.0309,12.4976,11.616,12.1864,925574.0],["2000-01-06",12.1346,12.1864,11.5123,11.5123,1869980.0],["2000-01-07",11.616,12.1346,11.616,12.1346,1566177.0],["2000-01-10",11.979,12.8606,11.979,12.8347,877079.0],["2000-01-11",12.9643,13.794,12.9124,13.6384,3146352.0],["2000-01-12",13.6903,13.9496,13.5607,13.8977,1280205.0],["2000-01-13",13.8977,14.2867,13.8977,14.2607,1204380.0],["2000-01-14",15.0386,15.3757,14.7274,15.3497,1447189.0],["2000-01-18",15.4016,15.8424,15.246,15.5571,1304870.0],["2000-01-19",15.3497,15.3757,14.7793,15.3238,670766.0],["2000-01-20",15.246,15.5571,14.9089,15.0126,1034397.0],["2000-01-21",15.0127,15.2979,14.5978,15.1423,961571.0],["2000-01-24",16.5424,16.7499,16.1017,16.3869,2492751.0],["2000-01-25",16.4906,17.0869,16.4906,17.0869,2297270.0],["2000-01-26",17.3722,17.5277,16.4128,16.4128,1429857.0],["2000-01-27",16.4906,16.8017,15.7387,16.1794,1635170.0],["2000-01-28",16.1794,16.1794,14.9349,15.1942,1251708.0],["2000-01-31",15.6609,15.972,15.4275,15.4534,1451855.0],["2000-02-01",15.3757,17.1647,15.3757,17.1647,1470353.0],["2000-02-02",17.2684,17.8389,16.6202,17.8389,1946305.0],["2000-02-03",18.6686,18.7204,17.9944,18.15,3358164.0],["2000-02-04",18.2278,18.4612,17.8648,18.0982,715095.0],["2000-02-07",18.0463,18.5649,17.9944,18.0982,1042396.0],["2000-02-08",18.2537,18.6686,18.2537,18.6686,1114389.0],["2000-02-09",18.4611,18.4611,17.6833,17.787,932740.0],["2000-02-10",17.787,18.2797,17.5796,18.2797,646935.0],["2000-02-11",18.3056,18.3574,17.5277,17.5796,1007399.0],["2000-02-14",17.5537,17.8129,17.2944,17.3462,880912.0],["2000-02-15",17.787,17.8907,17.5018,17.8907,1559511.0],["2000-02-16",18.15,18.3574,18.0463,18.2537,1160884.0],["2000-02-17",18.3574,19.3427,17.9944,19.3168,1321701.0],["2000-02-18",19.3168,19.4205,17.8907,18.3056,1084558.0],["2000-02-22",18.3834,18.6167,17.8648,18.2537,1464020.0],["2000-02-23",18.0982,18.1759,17.8129,18.0204,1076226.0],["2000-02-24",18.0204,18.3056,17.4499,17.7611,1088058.0],["2000-02-25",17.8389,17.8648,16.7758,16.9573,1188048.0],["2000-02-28",16.9573,16.9573,15.972,16.5684,1804820.0],["2000-02-29",16.8017,18.0722,16.8017,17.8389,1801320.0],["2000-03-01",19.1872,20.328,19.1612,20.0687,2568910.0],["2000-03-02",20.1206,20.1984,18.9797,19.1094,941239.0],["2000-03-03",20.6392,21.7282,20.1206,21.3133,2501083.0],["2000-03-06",23.1283,23.958,22.7134,23.958,2114789.0],["2000-03-07",23.8543,24.1654,21.1059,21.4689,1697497.0],["2000-03-08",22.0912,22.4023,21.3652,22.1949,1216878.0],["2000-03-09",22.4542,23.6987,22.4542,23.232,1224211.0],["2000-03-10",23.1802,23.5432,22.4542,23.4135,1000733.0],["2000-03-13",23.0246,23.0246,22.1949,22.5579,1027564.0],["2000-03-14",22.7653,23.2839,22.2727,22.4801,1648502.0],["2000-03-15",22.5319,23.4394,22.2986,22.6097,2329434.0],["2000-03-16",22.4023,22.4542,19.2909,21.3392,2652568.0],["2000-03-17",21.2614,22.8172,21.2614,21.9356,1141386.0],["2000-03-20",22.3504,23.8543,22.0912,22.9987,1157218.0],["2000-03-21",23.232,24.4766,22.2986,24.4766,1857814.0],["2000-03-22",24.4766,24.8914,22.8172,23.0505,1324368.0],["2000-03-23",23.3357,24.0358,23.232,23.6987,1272206.0],["2000-03-24",23.7247,24.2173,23.2839,23.3357,696930.0],["2000-03-27",23.3876,23.8543,23.0505,23.2839,725094.0],["2000-03-28",22.869,23.4913,22.1949,22.6875,1029230.0],["2000-03-29",22.7394,24.3729,21.4689,24.3729,1482852.0],["2000-03-30",24.8914,25.4878,23.4394,23.4394,3358664.0],["2000-03-31",23.8543,24.5803,22.0134,23.0764,2664567.0],["2000-04-03",23.0764,24.1136,22.4023,22.6097,1056394.0],["2000-04-04",23.0246,23.1283,19.9132,22.4542,2266273.0],["2000-04-05",21.5726,23.958,21.3133,23.0764,2149118.0],["2000-04-06",24.2173,25.9027,23.7506,25.8508,2732893.0],["2000-04-07",26.9657,27.5362,26.6287,27.3806,2203613.0],["2000-04-10",28.5733,28.5992,25.9805,26.0842,1469020.0],["2000-04-11",25.6175,26.7065,24.2432,25.9805,2041129.0],["2000-04-12",25.9286,26.0842,23.958,24.2692,2170283.0],["2000-04-13",24.684,26.7842,24.684,25.5656,2694564.0],["2000-04-14",24.4766,25.0989,21.78,22.5579,2257774.0],["2000-04-17",22.143,24.9433,22.0652,24.8396,2347932.0],["2000-04-18",24.8396,27.7436,24.684,27.3287,2246275.0],["2000-04-19",27.3028,28.1066,25.9545,27.6399,2038463.0],["2000-04-20",27.588,27.7954,26.5509,26.9139,1146719.0],["2000-04-24",26.499,26.5509,24.9692,25.6174,1133220.0],["2000-04-25",26.3434,28.1066,26.2397,28.0029,1507183.0],["2000-04-26",28.2881,31.3217,28.0029,30.0772,2245442.0],["2000-04-27",29.792,34.7443,29.3512,32.7737,4803186.0],["2000-04-28",33.9664,36.3,33.6034,34.848,3726627.0],["2000-05-01",34.0183,35.1592,32.1514,33.9146,3282505.0],["2000-05-02",33.396,34.2257,31.7366,31.7884,1842982.0],["2000-05-03",31.7366,31.7366,30.2846,30.8032,1898810.0],["2000-05-04",31.5032,33.1367,30.7772,32.5144,1748992.0],["2000-05-05",32.3589,34.1739,32.0996,33.7072,1511516.0],["2000-05-08",33.1886,33.1886,32.3848,32.5144,1794987.0],["2000-05-09",32.307,32.3329,29.9994,30.492,2737060.0],["2000-05-10",30.4402,30.4402,28.2103,29.4549,8673966.0],["2000-05-11",30.2846,31.0884,29.403,31.0625,4744192.0],["2000-05-12",31.581,35.7815,31.581,35.3407,3951438.0],["2000-05-15",35.1592,35.4185,32.4626,34.148,2729060.0],["2000-05-16",34.2517,35.6259,33.0849,33.8109,2884712.0],["2000-05-17",33.8109,36.8964,32.7737,36.7149,2629737.0],["2000-05-18",37.026,38.9966,37.026,38.0632,4947339.0],["2000-05-19",36.9223,37.7002,35.574,36.0926,2126121.0],["2000-05-22",36.7149,36.7149,33.7072,35.574,2511915.0],["2000-05-23",34.0183,34.6925,29.8697,30.1809,3168516.0],["2000-05-24",29.6623,31.1143,24.0877,29.8697,10996400.0],["2000-05-25",30.6995,31.944,28.4696,28.7029,3990101.0],["2000-05-26",29.4549,32.3589,27.588,29.04,3750292.0],["2000-05-30",29.1437,30.0772,27.588,29.0919,3525981.0],["2000-05-31",29.1956,30.6735,29.04,29.2474,2183615.0],["2000-06-01",30.0253,31.3217,29.3771,29.9734,2983368.0],["2000-06-02",31.944,32.3589,30.9069,31.8403,3349665.0],["2000-06-05",31.1402,34.9258,31.1402,33.6035,3544646.0],["2000-06-06",33.8109,34.9258,33.0849,33.6553,3106689.0],["2000-06-07",33.5516,34.148,31.3736,33.1886,3472986.0],["2000-06-08",33.2923,33.5516,31.3217,32.0477,3098857.0],["2000-06-09",32.1514,32.2552,28.2103,29.8179,7471253.0],["2000-06-12",31.2699,31.2699,27.4584,28.2362,4053706.0],["2000-06-13",29.792,32.67,28.9752,32.67,4936173.0],["2000-06-14",31.7366,32.2811,29.403,31.1143,3490984.0],["2000-06-15",30.1809,30.492,27.5362,30.492,3268562.0],["2000-06-16",29.3252,30.0253,27.6528,28.9363,3346888.0],["2000-06-19",29.2474,31.1143,28.5085,30.8032,2928041.0],["2000-06-20",31.5032,32.1644,30.7254,30.8032,2680399.0],["2000-06-21",30.8809,31.3477,29.1697,29.5586,3471764.0],["2000-06-22",29.7142,29.8697,28.0418,28.314,2598185.0],["2000-06-23",28.0029,28.1584,26.2916,26.6805,3722183.0],["2000-06-26",27.5362,27.964,25.047,25.8249,4147141.0],["2000-06-27",24.8914,26.4861,24.8137,24.9692,3193125.0],["2000-06-28",25.2415,26.2527,23.958,24.2692,4043040.0],["2000-06-29",24.0358,24.1525,21.78,22.3245,5152040.0],["2000-06-30",22.6745,23.9191,22.5579,23.608,5177371.0],["2000-07-03",23.608,24.8137,22.869,24.6192,1325090.0],["2000-07-05",24.3469,24.3858,22.0523,22.3245,2901265.0],["2000-07-06",21.78,22.0912,20.7299,21.2744,4234021.0],["2000-07-07",21.4689,23.0246,21.3133,22.7134,3187570.0],["2000-07-10",23.0246,23.958,22.7134,23.2191,2531414.0],["2000-07-11",23.219,25.1248,23.1802,24.2692,2940595.0],["2000-07-12",24.8137,26.2527,24.6581,26.0582,2657734.0],["2000-07-13",26.7583,27.8473,24.8137,25.5137,3846282.0],["2000-07-14",26.4472,26.7583,24.7359,25.5915,2335322.0],["2000-07-17",26.3694,26.3694,24.8914,25.8249,2128454.0],["2000-07-18",25.6693,26.0582,23.9969,24.2303,2090902.0],["2000-07-19",24.1525,24.1525,23.219,23.6469,1229544.0],["2000-07-20",23.3357,24.3469,22.7134,22.7134,1928918.0],["2000-07-21",23.0246,23.0246,22.13,22.4023,1244764.0],["2000-07-24",22.4023,23.608,22.2078,22.9079,1280761.0],["2000-07-25",23.0246,23.5302,21.7022,21.9356,2353654.0],["2000-07-26",22.0134,22.0134,19.9132,21.1577,3463209.0],["2000-07-27",18.9797,21.78,18.4352,19.534,4653201.0],["2000-07-28",20.691,20.691,18.5908,19.3687,3967048.0],["2000-07-31",19.2131,19.602,18.3574,19.2909,3375774.0],["2000-08-01",19.1353,19.3687,18.3963,18.6686,1847704.0],["2000-08-02",18.513,19.7576,17.5796,18.0463,2716062.0],["2000-08-03",16.4128,18.3574,16.1794,18.3185,3318446.0],["2000-08-04",18.6686,19.1742,18.3574,18.8242,2474197.0],["2000-08-07",19.1353,19.5631,18.9019,19.4075,1983691.0],["2000-08-08",19.2909,20.0298,18.6297,18.9408,1962026.0],["2000-08-09",18.9797,19.3687,18.4352,18.5519,1782600.0],["2000-08-10",18.5908,18.9797,17.9296,18.9797,1206879.0],["2000-08-11",19.0575,20.4966,18.9797,20.2243,3555533.0],["2000-08-14",20.6132,20.9244,19.7187,20.8466,2014132.0],["2000-08-15",21.2355,21.8578,20.691,21.8578,2128232.0],["2000-08-16",21.7022,22.2856,20.9633,21.1577,1862925.0],["2000-08-17",21.2744,21.3911,20.8855,20.8855,1364975.0],["2000-08-18",21.5467,22.3245,21.3911,21.8481,2071237.0],["2000-08-21",22.5579,24.5803,22.4801,23.4913,2885045.0],["2000-08-22",23.8802,23.9191,23.1024,23.4913,1535513.0],["2000-08-23",23.5691,23.8025,22.7134,23.4524,1334311.0],["2000-08-24",23.9191,24.2303,23.3357,23.958,891689.0],["2000-08-25",24.4247,24.4247,23.8024,23.9969,876024.0],["2000-08-28",23.958,24.4247,23.6469,24.2303,1289538.0],["2000-08-29",24.0747,24.8526,24.0358,24.5414,1168105.0],["2000-08-30",24.5803,24.7359,23.2968,24.2692,1233432.0],["2000-08-31",23.6858,25.2026,23.6469,25.0859,1725939.0],["2000-09-01",25.5137,26.2527,25.3193,25.8249,1571398.0],["2000-09-05",25.5526,25.6693,24.3081,24.8526,1548623.0],["2000-09-06",24.9692,25.2804,23.4135,23.608,1984024.0],["2000-09-07",24.0358,24.5414,23.7636,24.3858,1087002.0],["2000-09-08",24.2692,24.2692,22.869,23.0246,1296981.0],["2000-09-11",23.0635,23.6469,22.8301,22.9857,1399527.0],["2000-09-12",23.958,23.958,22.8301,23.4913,1066338.0],["2000-09-13",22.4023,22.7523,21.43,21.8578,1950361.0],["2000-09-14",22.4023,23.6469,22.3245,23.6469,1571621.0],["2000-09-15",22.7134,22.7134,22.0912,22.0912,1226988.0],["2000-09-18",22.5968,22.6356,21.0021,21.1188,1453966.0],["2000-09-19",21.2355,22.6746,21.2355,22.6746,1583842.0],["2000-09-20",22.7134,22.9079,21.8189,22.3245,1295648.0],["2000-09-21",22.3245,22.6746,18.0463,18.0463,1320979.0],["2000-09-22",21.6244,21.6244,20.4188,20.9244,1653057.0],["2000-09-25",21.3911,21.4689,19.9132,19.9132,1286094.0],["2000-09-26",20.1076,20.1076,18.9797,19.0575,2210112.0],["2000-09-27",19.3687,19.9909,18.7075,18.8242,1643058.0],["2000-09-28",19.1353,20.5354,18.9797,20.341,2017354.0],["2000-09-29",20.2632,20.2632,19.1353,19.2909,1413970.0],["2000-10-02",19.2909,19.6409,18.7464,18.8631,940017.0],["2000-10-03",18.9408,19.3687,18.6686,18.6686,1660501.0],["2000-10-04",19.0575,19.7187,18.3963,19.7187,1752714.0],["2000-10-05",19.6798,19.7965,18.0463,18.2019,2554633.0],["2000-10-06",18.2797,18.6686,17.7352,17.8129,1534069.0],["2000-10-09",17.5796,18.513,16.8017,17.9296,1148996.0],["2000-10-10",17.424,17.424,16.335,16.7239,1480074.0],["2000-10-11",16.1794,16.6073,15.596,16.1017,2379318.0],["2000-10-12",16.4906,16.7628,15.1293,15.6349,2426313.0],["2000-10-13",15.0515,16.7239,15.0127,16.5684,2452755.0],["2000-10-16",16.5684,17.1129,16.1794,16.9573,1542068.0],["2000-10-17",16.9573,17.1129,15.3238,15.7516,1566732.0],["2000-10-18",14.9349,17.0351,14.3126,15.6738,2017132.0],["2000-10-19",17.1129,17.4629,16.5295,16.8795,1976580.0],["2000-10-20",16.9573,18.0074,16.7239,17.8907,1661501.0],["2000-10-23",17.774,18.6297,17.3851,17.5796,1962470.0],["2000-10-24",17.9685,17.9685,16.7239,16.9573,1169105.0],["2000-10-25",16.6461,16.6461,15.0904,15.3627,1583175.0],["2000-10-26",15.8683,16.8406,15.596,16.7239,2758502.0],["2000-10-27",17.1907,18.0852,16.5684,17.8518,2498417.0],["2000-10-30",17.8907,17.8907,16.5684,17.1518,1112555.0],["2000-10-31",18.0463,18.7853,17.7352,18.6686,1832039.0],["2000-11-01",18.2019,19.252,17.774,18.4741,1723161.0],["2000-11-02",18.9797,19.252,18.7464,18.8631,1616283.0],["2000-11-03",18.8242,19.5631,18.8242,19.3298,1284983.0],["2000-11-06",19.4464,19.602,19.0575,19.1353,882578.0],["2000-11-07",19.1353,19.1353,17.8129,17.9685,1607506.0],["2000-11-08",18.163,18.3185,17.5018,17.5018,1521737.0],["2000-11-09",17.424,17.5796,16.7628,17.074,1866591.0],["2000-11-10",17.074,17.074,15.9072,16.2183,1340199.0],["2000-11-13",15.6349,16.9573,15.2071,16.6073,2083236.0],["2000-11-14",17.1129,17.3851,16.4128,16.7239,1604617.0],["2000-11-15",16.5684,18.2019,16.5684,17.8907,1442078.0],["2000-11-16",17.7352,17.774,17.074,17.1518,648935.0],["2000-11-17",17.2295,17.7352,16.6462,17.3073,1128887.0],["2000-11-20",17.424,17.424,15.8683,16.6462,1302759.0],["2000-11-21",16.1017,16.5684,15.5572,15.8294,1318535.0],["2000-11-22",15.5572,15.7905,14.8182,15.3238,1460298.0],["2000-11-24",15.5961,16.335,15.5572,16.335,418625.0],["2000-11-27",16.4906,17.2684,16.1017,16.1017,1315313.0],["2000-11-28",13.8459,14.0014,12.4846,12.6791,5731427.0],["2000-11-29",12.7958,13.068,11.5123,12.2124,3032586.0],["2000-11-30",11.3567,11.8234,10.9678,11.7457,3267673.0],["2000-12-01",11.9401,12.8735,11.7845,11.9401,1877035.0],["2000-12-04",11.9401,12.718,11.8623,11.979,1728272.0],["2000-12-05",12.0957,13.3403,12.0957,12.7569,2898821.0],["2000-12-06",12.7569,13.6903,12.5235,12.9513,2212334.0],["2000-12-07",12.9513,13.0291,12.4068,12.8347,2051795.0],["2000-12-08",13.3791,14.7793,13.3791,14.5848,2436756.0],["2000-12-11",14.7404,15.0904,14.3904,15.0515,1730494.0],["2000-12-12",14.896,14.9349,13.8848,13.8848,1478519.0],["2000-12-13",14.0014,14.4293,13.1069,13.2236,1345421.0],["2000-12-14",13.2236,13.5347,12.8735,12.8735,968570.0],["2000-12-15",12.9902,12.9902,12.4457,12.718,1914031.0],["2000-12-18",12.4846,12.9124,11.9012,12.2902,1643280.0],["2000-12-19",12.4457,12.6791,11.2011,11.5901,2234221.0],["2000-12-20",9.3343,9.801,9.1009,9.2565,4622649.0],["2000-12-21",9.1009,9.3343,8.6342,8.712,3033586.0],["2000-12-22",8.9843,10.3844,8.9454,10.3066,3082247.0],["2000-12-26",9.801,10.1899,9.1787,9.7232,2002578.0],["2000-12-27",9.4121,9.801,9.3732,9.451,1615505.0],["2000-12-28",9.3732,9.801,9.2176,9.6843,2256441.0],["2000-12-29",9.5676,9.7232,9.2954,9.4121,2344877.0],["2001-01-02",9.5288,9.6065,8.6731,8.9843,1574065.0],["2001-01-03",8.7509,9.8788,8.5564,9.7621,3747514.0],["2001-01-04",10.0344,10.6178,9.6454,9.8399,3127687.0],["2001-01-05",9.8788,9.8788,9.0231,9.2565,2092902.0],["2001-01-08",9.1787,9.2954,9.0231,9.2176,1205546.0],["2001-01-09",9.2176,9.4899,8.9843,9.2565,1722272.0],["2001-01-10",9.0231,9.6454,8.9454,9.6454,1902476.0],["2001-01-11",9.4121,10.89,9.4121,10.2677,4232021.0],["2001-01-12",10.2288,10.7344,9.6454,10.3455,2491418.0],["2001-01-16",10.4233,10.54,9.9177,10.2677,1648724.0],["2001-01-17",10.89,11.6679,10.89,11.3567,3260118.0],["2001-01-18",11.24,12.3679,11.0067,12.2124,2474864.0],["2001-01-19",12.2124,12.9902,11.3567,11.5512,3379773.0],["2001-01-22",11.5512,12.0957,11.24,11.8623,1567510.0],["2001-01-23",11.8234,12.6402,11.6679,12.2902,1717273.0],["2001-01-24",12.5235,13.3792,12.4068,12.7958,2612183.0],["2001-01-25",12.6013,12.6791,12.1735,12.329,1101112.0],["2001-01-26",12.0568,12.3679,11.9012,12.3679,1346421.0],["2001-01-29",12.3648,13.2236,12.1346,12.8253,1253097.0],["2001-01-30",12.9747,13.5161,12.8689,13.2236,1700941.0],["2001-01-31",13.2236,14.0014,13.2236,13.5658,1766157.0],["2001-02-01",13.7214,14.157,13.2236,13.4725,1235988.0],["2001-02-02",13.4103,13.4103,12.4457,12.4768,1042451.0],["2001-02-05",12.3835,12.4457,11.8546,12.0724,1143330.0],["2001-02-06",11.9168,12.9373,11.8857,12.5079,2384428.0],["2001-02-07",12.4146,12.564,11.8546,12.2279,1674277.0],["2001-02-08",12.2279,12.732,11.9852,12.1346,1700386.0],["2001-02-09",12.0101,12.1968,11.7985,11.8546,1245320.0],["2001-02-12",11.8234,12.1284,11.6679,11.6865,1435412.0],["2001-02-13",11.7114,12.0039,11.5434,11.5434,1242987.0],["2001-02-14",11.699,12.2279,11.5185,11.9479,1343199.0],["2001-02-15",12.4457,13.0058,12.259,12.5391,1656057.0],["2001-02-16",11.6679,12.0599,11.5123,11.6928,1509849.0],["2001-02-20",12.4395,12.4457,11.282,11.4501,2172227.0],["2001-02-21",11.2323,11.3567,11.0456,11.0518,2026797.0],["2001-02-22",11.0456,11.3256,10.5166,10.946,1969470.0],["2001-02-23",10.7344,11.1949,10.4233,11.0705,1929474.0],["2001-02-26",11.5123,11.699,11.1514,11.6181,1676499.0],["2001-02-27",11.6181,11.8048,11.5434,11.6803,2320101.0],["2001-02-28",11.6865,11.8172,10.834,11.1638,1325423.0],["2001-03-01",11.0145,11.2945,10.5104,11.2945,2011688.0],["2001-03-02",11.2012,12.2341,11.1451,11.7612,1763713.0],["2001-03-05",11.8546,12.8502,11.7923,12.4457,1631948.0],["2001-03-06",13.1302,13.6903,12.9249,13.5347,2683065.0],["2001-03-07",13.5347,13.6903,12.6013,12.8191,2448422.0],["2001-03-08",12.8191,13.0369,12.4457,12.9436,1889367.0],["2001-03-09",12.7569,12.7631,12.1346,12.2715,1306869.0],["2001-03-12",11.979,12.5328,11.6741,11.9106,1303647.0],["2001-03-13",11.979,12.4271,11.8421,12.3337,1655723.0],["2001-03-14",11.8234,12.6946,11.7612,12.203,956016.0],["2001-03-15",12.6013,12.6075,11.8297,11.8359,741481.0],["2001-03-16",11.8234,11.8857,11.1825,11.2447,1481296.0],["2001-03-19",11.3878,12.2155,11.2634,12.1968,1019120.0],["2001-03-20",11.8234,12.4768,11.419,11.4438,1395749.0],["2001-03-21",11.4501,12.1346,11.4501,11.5496,881356.0],["2001-03-22",11.5496,12.2777,11.2945,12.1346,1459299.0],["2001-03-23",12.4457,13.3231,12.1346,13.0991,2471864.0],["2001-03-26",13.2236,13.3418,12.4457,12.6635,1368197.0],["2001-03-27",12.6946,13.0742,12.4831,12.956,1342977.0],["2001-03-28",12.8004,12.8502,12.4457,12.6262,1514515.0],["2001-03-29",12.4768,12.7569,11.979,12.147,1217323.0],["2001-03-30",12.147,12.5702,11.9354,12.3835,841583.0],["2001-04-02",12.3213,12.6884,11.643,11.8297,890800.0],["2001-04-03",11.5434,11.5434,11.0829,11.1389,1526514.0],["2001-04-04",11.0705,11.4438,10.6286,10.6722,1087336.0],["2001-04-05",11.2011,11.7301,11.2011,11.7301,1635614.0],["2001-04-06",11.3878,11.8857,11.1949,11.6554,1086891.0],["2001-04-09",11.7923,11.8546,10.5789,10.9522,1382084.0],["2001-04-10",11.1078,12.5391,11.1078,12.5391,2428535.0],["2001-04-11",13.3792,13.3792,12.7818,13.0369,2058350.0],["2001-04-12",12.8191,13.6903,12.4519,13.6032,1728827.0],["2001-04-16",13.5036,13.5036,12.9311,13.2111,1146108.0],["2001-04-17",13.068,13.5285,12.7569,12.7569,1495739.0],["2001-04-18",13.3792,15.246,13.3792,14.3064,4217800.0],["2001-04-19",14.4619,15.3954,14.1943,15.1962,2231110.0],["2001-04-20",14.9349,15.1651,14.6548,15.0469,2151674.0],["2001-04-23",14.8726,14.8726,14.3499,14.7482,1324201.0],["2001-04-24",14.6237,14.6237,13.4849,13.7525,1658168.0],["2001-04-25",13.6903,14.3126,13.5098,14.1259,1103890.0],["2001-04-26",14.2504,15.1153,14.2192,14.5926,2164339.0],["2001-04-27",14.9038,15.0158,14.6797,15.0095,857581.0],["2001-04-30",15.1651,15.5572,15.0282,15.526,1503739.0],["2001-05-01",15.4016,15.4016,15.0033,15.2896,1213434.0],["2001-05-02",15.3394,15.7127,15.0033,15.3145,1618949.0],["2001-05-03",15.2273,15.246,14.8104,15.0158,763813.0],["2001-05-04",14.7793,15.0904,14.5615,15.0593,960015.0],["2001-05-07",14.9038,15.6132,14.8602,15.526,957015.0],["2001-05-08",15.47,15.7687,15.1215,15.4576,1011454.0],["2001-05-09",15.2398,15.5447,15.0282,15.246,748259.0],["2001-05-10",15.5572,15.8372,15.4327,15.6132,1046784.0],["2001-05-11",15.5883,15.6816,15.2149,15.4327,859692.0],["2001-05-14",15.3705,15.4016,14.4993,14.8477,1367863.0],["2001-05-15",14.8415,15.3082,14.7171,15.1838,815141.0],["2001-05-16",14.9037,15.134,14.437,15.1153,1140108.0],["2001-05-17",15.3705,15.582,14.9846,15.5509,1705163.0],["2001-05-18",15.4638,15.7065,15.3705,15.5323,758591.0],["2001-05-21",15.775,17.2684,15.7127,17.2684,2166672.0],["2001-05-22",17.4116,17.4116,16.8017,16.9511,1286871.0],["2001-05-23",16.7955,16.8017,16.1857,16.2168,1022787.0],["2001-05-24",16.2292,16.4906,14.7482,16.0612,818585.0],["2001-05-25",15.4016,15.4949,14.9349,15.0967,3953382.0],["2001-05-29",15.1838,15.246,14.8477,14.9349,1362530.0],["2001-05-30",13.8459,13.8521,12.6884,13.0182,4361342.0],["2001-05-31",13.0182,13.2734,12.8191,12.8191,2226444.0],["2001-06-01",13.068,13.6903,12.8315,13.5161,1863147.0],["2001-06-04",13.5347,13.7525,13.1614,13.2049,1414859.0],["2001-06-05",13.3792,13.765,13.3169,13.6281,2141897.0],["2001-06-06",13.6592,13.6903,13.4725,13.5783,1963581.0],["2001-06-07",13.5347,14.1259,13.4912,13.8645,3006477.0],["2001-06-08",13.877,13.877,13.3605,13.5036,1424413.0],["2001-06-11",13.5036,13.5036,12.8191,12.8689,1404193.0],["2001-06-12",12.6324,13.0618,12.2279,12.9311,1933140.0],["2001-06-13",13.3792,13.3792,12.8813,12.9747,1602173.0],["2001-06-14",12.6635,12.7693,12.3088,12.5702,1514404.0],["2001-06-15",12.1968,12.7506,12.1719,12.5079,1142441.0],["2001-06-18",12.5079,12.62,12.259,12.371,948127.0],["2001-06-19",12.5702,12.6635,12.0599,12.0661,1236987.0],["2001-06-20",12.0599,12.1657,11.6119,12.1097,1629393.0],["2001-06-21",12.1097,12.1346,11.699,11.9168,1215878.0],["2001-06-22",12.0226,12.1844,11.7985,11.8421,1074004.0],["2001-06-25",12.1346,12.1346,11.7363,11.9852,1208657.0],["2001-06-26",11.9852,12.4208,11.7114,12.203,1331311.0],["2001-06-27",12.2093,12.6884,12.1221,12.5515,1082447.0],["2001-06-28",13.2236,13.3978,12.7569,13.2236,2178004.0],["2001-06-29",13.3792,14.3126,13.3356,14.3126,3671077.0],["2001-07-02",14.0512,14.157,13.7276,13.9765,1448077.0],["2001-07-03",13.9703,13.9703,13.7214,13.8272,879134.0],["2001-07-05",13.8272,13.877,13.5658,13.5845,1047562.0],["2001-07-06",13.5845,13.6281,13.2298,13.5658,1670166.0],["2001-07-09",13.5658,13.5658,13.2111,13.4103,797809.0],["2001-07-10",13.4725,13.6841,12.9809,13.0369,677155.0],["2001-07-11",13.0369,13.2236,12.7195,13.0058,911020.0],["2001-07-12",13.348,14.101,13.3418,14.0201,1244764.0],["2001-07-13",14.0014,14.5304,13.709,14.2192,1019454.0],["2001-07-16",14.3748,14.3748,13.709,13.7152,701597.0],["2001-07-17",13.6405,14.3748,13.3854,14.157,913131.0],["2001-07-18",14.0761,14.2752,13.877,13.9703,702152.0],["2001-07-19",14.2628,14.8726,14.2628,14.5304,897799.0],["2001-07-20",14.3126,14.8726,14.1881,14.7855,861136.0],["2001-07-23",14.9286,15.1527,14.7357,15.0593,1086114.0],["2001-07-24",14.966,15.0282,14.3748,14.4744,695486.0],["2001-07-25",14.4806,14.6237,14.1259,14.5864,721928.0],["2001-07-26",14.6362,15.0904,14.5242,14.9349,1511849.0],["2001-07-27",14.9971,15.0593,14.7171,14.7171,1282205.0],["2001-07-30",14.9224,15.4078,14.4993,14.742,1539402.0],["2001-07-31",14.8726,15.7127,14.4993,14.966,1233766.0],["2001-08-01",14.7793,15.0904,14.0574,14.4184,4953060.0],["2001-08-02",14.6735,14.6735,14.4682,14.5428,2270551.0],["2001-08-03",14.5428,14.5428,14.2815,14.3997,1023120.0],["2001-08-06",14.3748,14.3935,14.0699,14.3873,723372.0],["2001-08-07",14.3437,14.3935,14.3188,14.3935,1489184.0],["2001-08-08",14.3437,14.3499,13.9454,13.989,2502194.0],["2001-08-09",13.8147,14.157,13.7214,14.1383,953794.0],["2001-08-10",14.1383,14.3561,13.8708,14.3064,1112444.0],["2001-08-13",14.3437,14.4059,13.9765,14.0326,1313424.0],["2001-08-14",14.157,14.2317,14.0201,14.1819,894244.0],["2001-08-15",14.3126,14.3624,14.2628,14.3375,2096235.0],["2001-08-16",14.2752,14.2752,13.821,14.0637,1023675.0],["2001-08-17",13.9703,13.9703,13.5347,13.5347,754813.0],["2001-08-20",13.6903,13.7836,13.4414,13.6716,556389.0],["2001-08-21",13.6592,14.0637,13.5721,13.5845,974125.0],["2001-08-22",14.0014,14.1259,13.6778,14.0948,852248.0],["2001-08-23",14.0637,14.4246,14.0637,14.381,1134998.0],["2001-08-24",14.3748,15.0033,14.3748,14.9349,1585730.0],["2001-08-27",14.9349,15.0531,14.5366,14.9473,753702.0],["2001-08-28",15.0469,15.0531,14.5988,14.8291,931462.0],["2001-08-29",14.8104,14.8664,14.4495,14.5179,487174.0],["2001-08-30",14.4682,14.4744,13.8459,14.1259,601273.0],["2001-08-31",14.0325,14.5304,14.0325,14.5179,605939.0],["2001-09-04",14.4059,14.4059,13.8148,13.8334,750814.0],["2001-09-05",13.7525,13.8396,13.0742,13.1862,1154885.0],["2001-09-06",13.0742,13.1427,12.8315,12.9124,1019676.0],["2001-09-07",12.5204,12.9124,12.452,12.7009,1290427.0],["2001-09-10",12.4582,12.8813,12.4519,12.7631,771034.0],["2001-09-17",12.4457,12.4457,11.811,11.8421,1350421.0],["2001-09-18",12.0101,12.3337,11.4501,11.5061,827917.0],["2001-09-19",11.4687,11.6679,10.9211,11.3256,1280983.0],["2001-09-20",11.2323,11.2945,10.8278,10.8651,1048895.0],["2001-09-21",10.0188,10.6162,10.0064,10.3984,1540735.0],["2001-09-24",10.9522,11.4438,10.9522,11.2696,1499517.0],["2001-09-25",11.2758,11.4812,11.0891,11.4127,1063338.0],["2001-09-26",11.2945,11.3878,10.7718,10.9522,1356309.0],["2001-09-27",10.9522,11.2323,10.3611,11.2011,940350.0],["2001-09-28",11.2572,11.755,11.1451,11.4501,800142.0],["2001-10-01",11.4252,11.4252,10.5851,10.8278,970792.0],["2001-10-02",10.778,11.2323,10.7531,11.0642,769145.0],["2001-10-03",11.0145,11.8172,10.8962,11.7301,1923919.0],["2001-10-04",11.7301,12.0288,11.5621,11.6181,1056228.0],["2001-10-05",11.5745,11.699,10.9833,11.5247,818474.0],["2001-10-08",11.5247,12.0412,11.282,11.9292,793476.0],["2001-10-09",12.0101,12.1221,11.643,11.8172,780811.0],["2001-10-10",11.7301,12.1968,11.6679,12.1968,788921.0],["2001-10-11",12.2839,13.2547,12.2839,13.0805,2367874.0],["2001-10-12",12.7569,13.0493,12.5204,12.8502,1595729.0],["2001-10-15",12.7693,12.9124,12.1968,12.8689,1031675.0],["2001-10-16",12.7444,13.3169,12.5826,13.3107,832472.0],["2001-10-17",13.5347,13.6156,12.8502,13.068,1189214.0],["2001-10-18",13.068,13.068,12.3586,12.6324,804808.0],["2001-10-19",12.62,12.7444,12.4457,12.7195,623160.0],["2001-10-22",12.7195,12.8813,12.4831,12.7258,618383.0],["2001-10-23",12.7195,12.8564,12.6324,12.6946,653490.0],["2001-10-24",12.7009,12.8813,12.6013,12.6635,851582.0],["2001-10-25",12.5702,12.676,12.259,12.6013,1572509.0],["2001-10-26",12.3524,12.5702,12.3524,12.5017,1047118.0],["2001-10-29",12.259,12.3835,11.8234,12.0412,1133442.0],["2001-10-30",11.6865,11.7923,11.5185,11.6368,1406970.0],["2001-10-31",11.6865,12.0724,11.6865,11.7425,1202324.0],["2001-11-01",11.811,12.0101,11.7114,11.8732,888022.0],["2001-11-02",11.8981,12.0288,11.6928,11.7488,1553845.0],["2001-11-05",11.699,12.0786,11.6679,11.811,1649502.0],["2001-11-06",11.811,11.8172,11.5123,11.7052,1971914.0],["2001-11-07",11.699,11.811,11.5123,11.5745,2139119.0],["2001-11-08",11.6056,11.8546,11.2634,11.4998,1921141.0],["2001-11-09",11.4812,11.4874,11.282,11.3692,1040785.0],["2001-11-12",11.2634,11.2945,11.0518,11.1949,1054783.0],["2001-11-13",11.3256,11.4189,11.1078,11.1949,1745492.0],["2001-11-14",11.3132,11.419,11.0767,11.2198,1248986.0],["2001-11-15",11.2012,11.4314,11.1016,11.2074,1736826.0],["2001-11-16",11.3567,11.4003,10.9087,11.1078,1425302.0],["2001-11-19",11.2012,11.2945,10.9771,11.1389,1255652.0],["2001-11-20",11.1078,11.1327,10.6411,10.6411,1228099.0],["2001-11-21",10.7344,10.7593,10.4917,10.6162,986568.0],["2001-11-23",10.6411,10.8651,10.6162,10.8464,319301.0],["2001-11-26",10.8589,11.2696,10.8589,11.2385,1466520.0],["2001-11-27",11.2447,12.0101,11.1825,11.7612,3378773.0],["2001-11-28",11.6741,11.6741,11.1514,11.1514,2532413.0],["2001-11-29",11.2012,11.5123,11.2012,11.4438,1670389.0],["2001-11-30",11.5372,11.7612,11.338,11.4376,1629504.0],["2001-12-03",11.4812,11.6616,11.4438,11.4874,1016454.0],["2001-12-04",11.6243,11.7923,11.4003,11.7612,1900032.0],["2001-12-05",11.7923,13.5036,11.7923,13.0058,3105689.0],["2001-12-06",12.9436,13.5036,12.8315,13.3107,2044796.0],["2001-12-07",13.2236,13.236,12.7258,12.8378,1076226.0],["2001-12-10",12.8315,12.8813,12.5702,12.6511,1000233.0],["2001-12-11",12.7133,13.1302,12.6075,12.8564,1027342.0],["2001-12-12",12.8502,13.3045,12.7942,13.2049,1261652.0],["2001-12-13",12.9187,13.0369,12.3959,12.4457,1381973.0],["2001-12-14",12.4457,12.5951,12.3337,12.4831,1170105.0],["2001-12-17",12.6386,12.9373,12.5079,12.7631,1151996.0],["2001-12-18",12.6013,12.6697,12.4457,12.4457,1142775.0],["2001-12-19",12.3835,12.3835,11.7488,11.7488,2137342.0],["2001-12-20",11.7612,11.8048,11.2385,11.3629,1657168.0],["2001-12-21",11.3692,11.6554,11.2323,11.6368,1412081.0],["2001-12-24",11.6367,11.979,11.6305,11.9292,440734.0],["2001-12-26",11.8857,12.259,11.8546,12.1035,747925.0],["2001-12-27",11.9603,12.1595,11.9479,12.0848,957127.0],["2001-12-28",12.1968,12.2902,12.0848,12.2279,825140.0],["2001-12-31",12.1657,12.2901,11.9666,12.1346,707374.0],["2002-01-02",12.1346,12.1657,11.8981,12.0848,1025231.0],["2002-01-03",12.1968,12.9996,12.1968,12.9809,2116455.0],["2002-01-04",13.6592,13.6592,13.1987,13.4103,3290671.0],["2002-01-07",13.6156,13.6156,13.18,13.2547,1350643.0],["2002-01-08",13.2858,13.2858,13.012,13.068,931462.0],["2002-01-09",13.0742,13.3169,13.0058,13.1053,1707829.0],["2002-01-10",13.1116,13.1116,12.6013,12.6262,1532625.0],["2002-01-11",12.6262,12.6324,12.4146,12.4146,1007566.0],["2002-01-14",12.3524,12.5017,11.9106,12.0226,1095335.0],["2002-01-15",12.0288,12.1719,11.8981,11.979,1125887.0],["2002-01-16",11.8234,11.8297,11.5434,11.7301,1056117.0],["2002-01-17",11.8545,11.9354,11.7985,11.8297,848804.0],["2002-01-18",11.7301,11.8172,11.6119,11.755,1109111.0],["2002-01-22",11.7923,11.8234,11.4563,11.4563,1018898.0],["2002-01-23",11.4625,11.699,11.4625,11.6803,463620.0],["2002-01-24",11.8234,12.3213,11.8234,11.9666,1229210.0],["2002-01-25",11.8234,12.1284,11.7301,11.8546,955016.0],["2002-01-28",11.8546,12.1346,11.8546,12.0101,1100890.0],["2002-01-29",12.0101,12.0412,11.5434,11.6056,846471.0],["2002-01-30",11.5745,11.7239,11.3878,11.6865,679932.0],["2002-01-31",11.699,11.811,11.5683,11.5807,935018.0],["2002-02-01",11.587,11.9168,11.587,11.7612,750036.0],["2002-02-04",11.7612,11.7612,11.2634,11.2696,525725.0],["2002-02-05",11.3256,11.3567,11.1887,11.2198,598607.0],["2002-02-06",11.2198,11.2945,10.6473,10.7344,1478297.0],["2002-02-07",10.61,11.6243,10.6038,11.2883,1748603.0],["2002-02-08",11.2634,11.5621,11.2011,11.3816,752036.0],["2002-02-11",11.3816,12.0101,11.3816,11.9541,1084780.0],["2002-02-12",11.8857,11.979,11.699,11.8172,946461.0],["2002-02-13",11.8172,11.923,11.531,11.6368,746370.0],["2002-02-14",11.6679,12.0226,11.6056,11.9728,743926.0],["2002-02-15",11.9728,11.9728,11.7114,11.7612,763257.0],["2002-02-19",11.6056,11.7488,11.2945,11.3443,1031341.0],["2002-02-20",11.4501,11.4998,11.2136,11.3256,1037452.0],["2002-02-21",11.3318,11.3318,10.9585,10.9709,792699.0],["2002-02-22",10.9087,11.1265,10.8589,10.9211,1268095.0],["2002-02-25",10.9087,11.3194,10.9087,11.1949,970792.0],["2002-02-26",11.1265,11.3132,11.0705,11.2074,468731.0],["2002-02-27",11.2634,11.4998,11.1638,11.2385,576609.0],["2002-02-28",11.2385,11.3256,10.9896,11.0207,731705.0],["2002-03-01",11.0269,11.7674,11.0269,11.7301,1579509.0],["2002-03-04",11.7923,12.3586,11.7612,12.3026,1438078.0],["2002-03-05",12.2902,12.8191,12.2466,12.7382,1483407.0],["2002-03-06",12.6324,13.068,12.5702,13.0307,1695719.0],["2002-03-07",13.068,13.3729,12.7506,12.8253,1776045.0],["2002-03-08",13.1302,13.9454,13.068,13.9392,2272439.0],["2002-03-11",13.9392,14.0014,13.3792,13.4414,5463787.0],["2002-03-12",12.9747,13.1613,12.844,12.956,1390861.0],["2002-03-13",12.8066,12.8129,12.4457,12.5826,1873590.0],["2002-03-14",12.5826,12.7506,12.4146,12.5204,1457299.0],["2002-03-15",12.5391,12.9436,12.5328,12.8813,832250.0],["2002-03-18",13.0244,13.1925,12.8378,12.9809,1553178.0],["2002-03-19",12.9809,13.1427,12.8751,13.0058,607273.0],["2002-03-20",12.8315,13.1551,12.788,12.9809,530391.0],["2002-03-21",12.9747,12.9809,12.6946,12.9373,658490.0],["2002-03-22",12.9311,12.956,12.6697,12.6822,543835.0],["2002-03-25",12.4768,12.5951,12.1906,12.259,935018.0],["2002-03-26",12.4146,12.7258,12.3586,12.5017,837583.0],["2002-03-27",12.7071,12.9996,12.6324,12.6697,1444078.0],["2002-03-28",12.7569,12.8191,12.62,12.6573,865691.0],["2002-04-01",12.6946,13.1489,12.5204,13.1178,1084336.0],["2002-04-02",12.9747,13.0369,12.7133,12.9,562166.0],["2002-04-03",12.9124,12.9933,12.6946,12.7693,1374529.0],["2002-04-04",12.6635,13.0369,12.5702,12.7942,773034.0],["2002-04-05",12.7942,12.9124,12.508,12.5328,794809.0],["2002-04-08",12.1968,12.4706,12.0163,12.4333,1017898.0],["2002-04-09",12.5079,12.6449,12.4457,12.4706,649268.0],["2002-04-10",12.4831,12.6511,12.2901,12.6262,797476.0],["2002-04-11",12.5764,12.5764,12.1346,12.2466,866358.0],["2002-04-12",12.2839,12.3399,12.147,12.2964,620938.0],["2002-04-15",12.3026,12.5702,12.2715,12.4146,884356.0],["2002-04-16",12.5826,13.2111,12.5826,13.1676,1157218.0],["2002-04-17",13.2423,13.4352,13.2236,13.3605,1464742.0],["2002-04-18",13.3543,13.3605,12.8813,13.0556,691375.0],["2002-04-19",13.1925,13.2547,12.9187,13.012,427068.0],["2002-04-22",12.9124,12.9124,12.5328,12.6635,412403.0],["2002-04-23",12.6324,12.7693,12.4519,12.5079,340855.0],["2002-04-24",12.508,12.7569,12.4706,12.6573,1011677.0],["2002-04-25",12.5391,12.6324,12.3835,12.6324,565388.0],["2002-04-26",12.6324,13.3791,12.3648,12.371,970236.0],["2002-04-29",12.371,12.5266,12.1657,12.2839,601273.0],["2002-04-30",13.1302,13.8148,13.0058,13.6841,2917930.0],["2002-05-01",13.8459,14.2815,13.068,14.0948,1651168.0],["2002-05-02",14.2815,14.742,14.1695,14.2877,1820818.0],["2002-05-03",14.2877,14.3499,13.7214,13.7899,1024564.0],["2002-05-06",13.6592,14.0948,13.6156,13.6903,785144.0],["2002-05-07",13.7214,13.9205,13.3605,13.4725,2265107.0],["2002-05-08",13.9081,14.4682,13.9081,14.4308,2183671.0],["2002-05-09",14.4246,14.6051,14.2379,14.3437,1636392.0],["2002-05-10",14.3748,14.437,14.0139,14.2255,1162995.0],["2002-05-13",14.2504,14.9349,14.2317,14.9224,1691386.0],["2002-05-14",15.1402,15.6692,15.0593,15.5385,3037918.0],["2002-05-15",15.5198,15.8683,15.2149,15.6007,2457865.0],["2002-05-16",15.6629,15.8683,15.4016,15.8683,1344754.0],["2002-05-17",16.0861,16.2728,15.8932,16.1794,1553067.0],["2002-05-20",15.9616,16.0612,15.7812,15.8558,792032.0],["2002-05-21",16.0114,16.1794,15.5447,15.5571,1840594.0],["2002-05-22",15.526,15.8061,15.246,15.5074,1219767.0],["2002-05-23",15.7438,15.8061,15.3954,15.8061,1136664.0],["2002-05-24",15.8061,15.9865,15.5074,15.9367,832472.0],["2002-05-28",15.4638,15.7127,15.4327,15.6567,945461.0],["2002-05-29",15.4638,15.6194,15.2771,15.5945,1465187.0],["2002-05-30",15.4949,15.5945,15.1216,15.5385,869802.0],["2002-05-31",15.5509,15.6816,15.1278,15.2833,988457.0],["2002-06-03",14.9037,15.3082,14.8415,14.8477,1881923.0],["2002-06-04",14.7606,14.9286,14.4806,14.7233,1834594.0],["2002-06-05",14.686,14.8229,14.3126,14.7731,1579287.0],["2002-06-06",14.7731,14.8042,14.493,14.5988,1298315.0],["2002-06-07",14.3126,15.3145,13.8085,15.3082,2279217.0],["2002-06-10",15.3145,15.4016,14.7606,14.854,1255763.0],["2002-06-11",14.8104,14.854,13.9641,14.0077,1641280.0],["2002-06-12",14.0077,14.0077,13.5969,13.7401,2300992.0],["2002-06-13",13.7401,13.7525,13.1427,13.1925,1775156.0],["2002-06-14",12.788,13.877,12.6075,13.7152,1684832.0],["2002-06-17",13.8708,14.2752,13.8708,14.045,1165661.0],["2002-06-18",14.0637,14.5117,14.0637,14.2379,1346976.0],["2002-06-19",14.2379,14.7917,14.1446,14.2379,1773934.0],["2002-06-20",13.9081,14.3001,13.8459,13.9703,1709940.0],["2002-06-21",13.877,13.9828,13.3169,13.5658,2097346.0],["2002-06-24",13.1302,13.4538,12.7693,13.1614,2074459.0],["2002-06-25",13.4165,13.597,13.0431,13.2734,1520626.0],["2002-06-26",13.1614,13.6716,12.8315,13.5534,1845704.0],["2002-06-27",13.8459,14.0014,13.5409,13.877,1611617.0],["2002-06-28",13.9081,13.9081,13.2796,13.6903,1979135.0],["2002-07-01",13.6903,13.6903,13.0493,13.2671,997234.0],["2002-07-02",13.0991,13.0991,11.6679,11.9915,3054695.0],["2002-07-03",11.7612,12.1533,11.4501,12.1533,1654723.0],["2002-07-05",12.2279,13.0058,12.2279,12.9249,435512.0],["2002-07-08",12.9311,12.9311,12.4706,12.5391,1311536.0],["2002-07-09",12.5391,12.5391,11.9168,11.9666,1342977.0],["2002-07-10",12.0101,12.1284,11.4314,11.5061,1328978.0],["2002-07-11",11.2323,11.6741,10.89,11.6616,2663400.0],["2002-07-12",11.8234,12.1346,11.3878,11.9915,1778711.0],["2002-07-15",11.9479,12.2653,11.6056,12.1346,1592507.0],["2002-07-16",12.0101,12.6386,11.9106,12.315,1625726.0],["2002-07-17",12.7569,12.9747,12.1968,12.4706,1863814.0],["2002-07-18",12.4457,12.5702,12.1719,12.1781,1176216.0],["2002-07-19",11.8234,12.3462,11.7052,12.0848,1222878.0],["2002-07-22",11.7425,12.1968,11.3132,11.4563,898466.0],["2002-07-23",11.4563,11.6679,10.9709,10.9709,899466.0],["2002-07-24",10.5913,11.4314,10.5913,11.4314,1156329.0],["2002-07-25",11.3381,11.3381,9.9068,10.2677,2229333.0],["2002-07-26",10.33,10.5166,10.0561,10.4046,1139997.0],["2002-07-29",10.7656,11.1265,10.554,11.0269,1156551.0],["2002-07-30",10.9522,11.4563,10.778,11.2634,1328534.0],["2002-07-31",11.2696,11.4003,10.5789,10.61,1657945.0],["2002-08-01",10.6722,11.2136,10.6162,10.6224,1526181.0],["2002-08-02",10.4669,10.4793,9.8321,9.9566,1275095.0],["2002-08-05",9.801,10.0126,8.936,8.9609,1700608.0],["2002-08-06",9.2534,9.6019,9.2534,9.4401,2239109.0],["2002-08-07",9.521,9.8259,9.1663,9.5396,1344532.0],["2002-08-08",9.3032,10.0188,9.2409,9.7948,836139.0],["2002-08-09",9.7948,9.9441,9.4899,9.633,858914.0],["2002-08-12",9.409,9.5832,9.3032,9.3592,738037.0],["2002-08-13",9.3467,9.8943,9.2161,9.2721,1014899.0],["2002-08-14",9.1787,9.4587,8.6996,9.4587,1916697.0],["2002-08-15",9.6143,10.2242,9.4214,10.1059,1547179.0],["2002-08-16",10.0188,10.61,9.7948,10.4917,1031119.0],["2002-08-19",10.5602,10.8153,10.2677,10.5913,861469.0],["2002-08-20",10.5789,10.5789,10.1122,10.2677,724928.0],["2002-08-21",10.3922,10.6411,10.3486,10.6162,742926.0],["2002-08-22",10.5789,10.7967,10.4233,10.5478,966903.0],["2002-08-23",10.5166,10.5166,9.9628,10.0126,995900.0],["2002-08-26",10.1682,10.2117,9.8943,10.2055,874468.0],["2002-08-27",10.3922,10.4233,9.633,9.7512,1104334.0],["2002-08-28",9.7512,9.7512,9.0543,9.1601,1644724.0],["2002-08-29",9.1663,9.1849,8.712,8.9547,1877923.0],["2002-08-30",8.9796,9.1165,8.8676,8.9111,683154.0],["2002-09-03",8.712,8.8987,8.3324,8.432,1453188.0],["2002-09-04",8.3386,8.432,7.9093,8.32,2101679.0],["2002-09-05",8.208,8.2142,7.8408,7.9964,1343310.0],["2002-09-06",8.2142,8.4009,8.1831,8.2764,1325423.0],["2002-09-09",8.2142,8.2142,7.9155,8.0586,1542512.0],["2002-09-10",8.0275,8.1831,7.9341,8.1146,2100012.0],["2002-09-11",8.1768,8.2764,8.0026,8.0399,1547401.0],["2002-09-12",7.847,7.847,7.5048,7.5234,1873146.0],["2002-09-13",7.5048,7.5608,6.8451,6.9758,3401882.0],["2002-09-16",6.9758,7.1874,6.9385,7.0816,1768823.0],["2002-09-17",7.0941,7.1936,6.6647,6.7269,1799153.0],["2002-09-18",6.5962,6.6336,6.3162,6.4158,2136342.0],["2002-09-19",6.2291,6.5029,6.1606,6.2229,1482741.0],["2002-09-20",6.4282,6.4282,6.2229,6.254,1395972.0],["2002-09-23",6.254,6.254,5.9117,6.0237,989568.0],["2002-09-24",5.8619,6.0362,5.6815,5.7001,1636503.0],["2002-09-25",6.0051,6.0051,5.7001,5.7997,2657734.0],["2002-09-26",5.8184,5.8806,5.669,5.6815,2140564.0],["2002-09-27",5.6192,5.7437,5.4139,5.4388,2614961.0],["2002-09-30",5.3205,5.6566,5.2957,5.4761,2406870.0],["2002-10-01",5.6006,5.7561,5.4201,5.7126,2146119.0],["2002-10-02",5.6006,5.8122,5.501,5.5508,2891378.0],["2002-10-03",5.5446,5.5819,5.2023,5.2272,1585619.0],["2002-10-04",5.2521,5.2832,4.7792,4.8289,1939806.0],["2002-10-07",4.8289,4.9098,4.4805,4.524,1398416.0],["2002-10-08",4.5987,4.6609,4.1693,4.4867,2865380.0],["2002-10-09",4.4493,4.5862,4.2938,4.3747,1335533.0],["2002-10-10",4.3124,4.7232,4.3124,4.7169,1688053.0],["2002-10-11",4.9783,5.3205,4.8974,5.1463,1710829.0],["2002-10-14",5.1339,5.2272,5.0218,5.1463,860692.0],["2002-10-15",5.4263,5.7126,5.4263,5.7064,2136564.0],["2002-10-16",5.2583,5.5383,5.0779,5.1961,1054783.0],["2002-10-17",5.9117,5.9117,5.5383,5.7561,1774489.0],["2002-10-18",5.7561,6.0051,5.6441,5.9553,1040563.0],["2002-10-21",5.8868,6.3411,5.7188,6.3411,1296759.0],["2002-10-22",5.9677,6.4407,5.6317,6.254,1880479.0],["2002-10-23",6.142,6.5278,6.142,6.4407,1502961.0],["2002-10-24",6.4904,6.8514,6.4469,6.4904,1629837.0],["2002-10-25",6.5029,6.9012,6.4718,6.9012,1267207.0],["2002-10-28",6.9634,7.4052,6.9572,7.0007,2016465.0],["2002-10-29",7.0007,7.0941,6.254,6.5029,1179882.0],["2002-10-30",6.5091,6.6896,6.2229,6.5962,2361653.0],["2002-10-31",6.6522,6.6771,6.3784,6.4095,1352198.0],["2002-11-01",6.3784,6.702,6.2726,6.6087,1527625.0],["2002-11-04",6.8763,7.7786,6.8514,7.4612,2140119.0],["2002-11-05",7.343,7.3492,6.7954,7.1127,1361753.0],["2002-11-06",7.3119,7.6479,7.2061,7.6292,1456965.0],["2002-11-07",7.567,7.567,7.0629,7.0629,1126776.0],["2002-11-08",7.0318,7.2434,6.8016,7.0007,838472.0],["2002-11-11",6.814,6.814,6.3162,6.3784,963126.0],["2002-11-12",6.254,6.4531,6.2229,6.3473,1604840.0],["2002-11-13",6.1233,6.4096,6.1233,6.3722,2435201.0],["2002-11-14",6.4842,6.646,6.4033,6.5713,1586175.0],["2002-11-15",6.5278,7.0629,6.3971,6.8638,2212445.0],["2002-11-18",7.0007,7.7288,6.982,7.4799,2785833.0],["2002-11-19",7.4177,7.4861,7.2807,7.3119,1441523.0],["2002-11-20",7.3119,7.8781,7.3119,7.8159,1444633.0],["2002-11-21",8.0586,8.3946,7.9715,8.2826,1660945.0],["2002-11-22",8.1395,8.3075,8.015,8.2142,907243.0],["2002-11-25",8.3075,8.7742,8.2577,8.7742,1326756.0],["2002-11-26",8.5875,8.7618,8.2764,8.4195,1325867.0],["2002-11-27",8.6747,8.9734,8.6249,8.9734,1050117.0],["2002-11-29",8.9734,9.0107,8.712,8.7929,623715.0],["2002-12-02",9.1289,9.3965,8.6809,8.8676,1350643.0],["2002-12-03",8.8614,8.8614,8.0088,8.0337,1553845.0],["2002-12-04",7.8408,7.903,7.343,7.5608,1768601.0],["2002-12-05",7.7475,7.7972,7.4488,7.4861,823362.0],["2002-12-06",7.4861,7.5608,7.0318,7.2559,1485518.0],["2002-12-09",7.1936,7.1936,6.5962,6.758,1455077.0],["2002-12-10",6.8203,7.1812,6.7518,7.0629,1103223.0],["2002-12-11",7.0629,7.3056,6.7705,7.2994,1245987.0],["2002-12-12",7.2994,7.6541,7.0629,7.1376,826695.0],["2002-12-13",7.0754,7.1874,6.8078,7.1438,952238.0],["2002-12-16",7.1501,7.3928,7.0754,7.343,787588.0],["2002-12-17",7.3492,7.567,7.1874,7.2683,679932.0],["2002-12-18",7.119,7.119,6.7829,6.9074,1311869.0],["2002-12-19",6.9136,7.1376,6.7394,6.9323,720039.0],["2002-12-20",6.9821,7.1314,6.9385,7.119,1108889.0],["2002-12-23",7.0941,7.1936,6.9509,7.0567,842249.0],["2002-12-24",6.9074,7.0505,6.9074,6.9758,393516.0],["2002-12-26",6.982,7.2372,6.9136,6.9883,589941.0],["2002-12-27",6.9634,7.0629,6.8887,7.0505,687931.0],["2002-12-30",7.0505,7.0692,6.7767,6.9012,881801.0],["2002-12-31",6.8451,7.1003,6.8451,6.9572,1030675.0],["2003-01-02",7.0505,7.5483,6.9012,7.5483,833250.0],["2003-01-03",7.4363,7.7724,7.3865,7.7537,1252764.0],["2003-01-06",7.7163,8.1768,7.7163,8.0213,1287982.0],["2003-01-07",8.0213,8.2391,7.8657,7.9093,762368.0],["2003-01-08",7.8906,7.8906,7.5297,7.623,1328867.0],["2003-01-09",7.7475,7.9715,7.6541,7.7786,907798.0],["2003-01-10",7.5919,7.8408,7.5608,7.8097,1356087.0],["2003-01-13",7.8097,7.9279,7.6355,7.7226,888800.0],["2003-01-14",7.6603,7.9715,7.6603,7.9466,1364419.0],["2003-01-15",8.0275,8.0524,7.791,7.8906,851693.0],["2003-01-16",7.903,8.0897,7.7412,7.7848,712151.0],["2003-01-17",7.6106,7.6106,7.1563,7.3119,1031675.0],["2003-01-21",7.3119,7.3865,6.9758,7.0194,843916.0],["2003-01-22",6.9696,7.0007,6.7891,6.8389,921797.0],["2003-01-23",6.6273,6.758,6.2229,6.7082,2587741.0],["2003-01-24",6.7207,6.7207,6.4904,6.646,771478.0],["2003-01-27",6.5651,6.5838,6.2602,6.2602,1108445.0],["2003-01-28",6.3349,6.4095,6.0984,6.4095,2069015.0],["2003-01-29",6.254,6.4095,6.0424,6.4095,1172438.0],["2003-01-30",6.4344,6.5029,6.1793,6.254,1330311.0],["2003-01-31",6.1917,6.4282,6.1357,6.4282,1111111.0],["2003-02-03",6.4282,6.5651,6.3473,6.4593,1317424.0],["2003-02-04",6.4531,6.4531,6.2975,6.4033,1183548.0],["2003-02-05",6.4344,6.6771,6.4344,6.5962,1424302.0],["2003-02-06",6.5029,6.7207,6.4407,6.4967,1159440.0],["2003-02-07",6.5029,6.5962,6.1482,6.1917,1330756.0],["2003-02-10",6.1295,6.3847,6.0673,6.254,1188659.0],["2003-02-11",6.2851,6.3473,6.0237,6.0984,1024120.0],["2003-02-12",6.0051,6.0548,5.8433,5.8993,1225211.0],["2003-02-13",5.8993,6.0237,5.7499,5.9117,1332200.0],["2003-02-14",5.9739,6.3038,5.9739,6.2291,1240765.0],["2003-02-18",6.2851,6.6211,6.2851,6.5527,1168550.0],["2003-02-19",6.5776,6.59,6.4095,6.4842,581386.0],["2003-02-20",6.5527,6.6709,6.5029,6.5029,449288.0],["2003-02-21",6.5091,6.5091,6.31,6.4344,901354.0],["2003-02-24",6.3784,6.4095,6.254,6.3162,625049.0],["2003-02-25",6.3162,6.3411,6.1482,6.3038,718928.0],["2003-02-26",6.3038,6.3162,6.0362,6.0735,945239.0],["2003-02-27",6.1233,6.2602,6.0611,6.2353,709485.0],["2003-02-28",6.2291,6.3909,6.1917,6.2851,657490.0],["2003-03-03",6.3971,6.4344,6.1544,6.2229,1111000.0],["2003-03-04",6.2229,6.2229,6.0175,6.0673,696486.0],["2003-03-05",6.0051,6.0984,5.8682,5.9117,560500.0],["2003-03-06",5.9117,5.9179,5.7375,5.7873,1266429.0],["2003-03-07",5.7873,5.7873,5.5695,5.7188,2083569.0],["2003-03-10",5.6317,5.6815,5.4637,5.5383,911020.0],["2003-03-11",5.501,5.6628,5.4574,5.6006,1212990.0],["2003-03-12",5.5881,5.6441,5.4948,5.5944,584942.0],["2003-03-13",5.725,5.9739,5.6752,5.9491,1598174.0],["2003-03-14",6.0548,6.2602,5.9117,6.2166,1523959.0],["2003-03-17",6.1109,6.5589,6.1109,6.5589,1295870.0],["2003-03-18",6.5651,6.7207,6.4531,6.7207,977791.0],["2003-03-19",6.7456,6.8016,6.5029,6.6522,1793821.0],["2003-03-20",6.6585,6.7829,6.478,6.758,722039.0],["2003-03-21",6.8887,7.2061,6.8389,7.1687,1618838.0],["2003-03-24",6.9385,7.0069,6.6958,6.7642,852915.0],["2003-03-25",6.7829,6.9447,6.702,6.814,862358.0],["2003-03-26",6.8451,6.8763,6.6896,6.6958,428513.0],["2003-03-27",6.6336,6.814,6.5464,6.7269,571054.0],["2003-03-28",6.6273,6.6896,6.5713,6.6025,362742.0],["2003-03-31",6.4718,6.4718,6.2478,6.3349,742926.0],["2003-04-01",6.3349,6.4904,6.3224,6.3971,570499.0],["2003-04-02",6.6211,6.8514,6.6149,6.8078,626493.0],["2003-04-03",6.87,6.8825,6.6958,6.7145,692264.0],["2003-04-04",6.7954,6.8327,6.6336,6.6771,433401.0],["2003-04-07",6.9385,7.0443,6.7954,6.8327,683376.0],["2003-04-08",6.7705,6.7767,6.5029,6.534,1058450.0],["2003-04-09",6.534,6.6336,6.2975,6.3162,866469.0],["2003-04-10",6.31,6.3722,6.2415,6.2726,824140.0],["2003-04-11",6.2726,6.3971,6.2042,6.2229,1095224.0],["2003-04-14",6.1793,6.422,6.1793,6.4158,978680.0],["2003-04-15",6.3598,6.4407,6.2478,6.3722,753702.0],["2003-04-16",6.5029,6.6585,6.4407,6.478,1014232.0],["2003-04-17",6.478,6.7891,6.4033,6.7207,1147885.0],["2003-04-21",6.758,6.8451,6.6211,6.8389,608384.0],["2003-04-22",6.7643,7.1127,6.702,7.0941,853137.0],["2003-04-23",7.0941,7.2683,6.9572,7.1563,825917.0],["2003-04-24",7.0007,7.1252,6.9696,7.0443,510838.0],["2003-04-25",7.0256,7.0318,6.758,6.8451,813808.0],["2003-04-28",6.8327,7.1252,6.8327,6.9323,809030.0],["2003-04-29",6.9447,7.0567,6.7767,6.8389,1287205.0],["2003-04-30",6.9385,7.8284,6.7518,7.7786,3824173.0],["2003-05-01",7.7163,7.7475,7.4363,7.7288,1664611.0],["2003-05-02",7.7163,8.1582,7.7163,8.0773,1282205.0],["2003-05-05",8.2142,8.3075,8.0524,8.1706,1886034.0],["2003-05-06",8.1644,8.3386,8.1519,8.2764,867913.0],["2003-05-07",8.2328,8.2391,7.8035,7.9217,1648169.0],["2003-05-08",7.8408,7.8719,7.7101,7.7163,924019.0],["2003-05-09",7.8408,8.015,7.7786,8.0026,1498739.0],["2003-05-12",7.959,8.0586,7.8533,8.0026,983346.0],["2003-05-13",8.0026,8.0897,7.8097,7.9341,1009121.0],["2003-05-14",7.9964,8.2702,7.903,8.1457,1788377.0],["2003-05-15",8.208,8.3262,7.9902,8.3262,1875590.0],["2003-05-16",8.3262,8.3386,8.1333,8.2017,1001011.0],["2003-05-19",8.1084,8.2017,7.847,7.8657,776478.0],["2003-05-20",7.9279,8.0835,7.7039,7.7786,622827.0],["2003-05-21",7.7163,7.8408,7.6915,7.8221,452621.0],["2003-05-22",7.8097,8.0648,7.7226,8.015,649046.0],["2003-05-23",7.9653,8.0462,7.7599,7.8408,485840.0],["2003-05-27",7.7226,8.4382,7.7226,8.4258,953460.0],["2003-05-28",8.432,8.6,8.4195,8.5502,835250.0],["2003-05-29",8.5564,8.8178,8.488,8.6436,674488.0],["2003-05-30",8.6996,9.1663,8.6684,8.9858,1313758.0],["2003-06-02",9.2098,9.3218,8.712,8.8427,981680.0],["2003-06-03",8.5875,8.8489,8.5875,8.7307,788477.0],["2003-06-04",8.8053,9.0978,8.712,9.0605,1011232.0],["2003-06-05",8.9983,9.0916,8.8053,9.0854,959682.0],["2003-06-06",9.3032,9.4276,8.9485,9.0045,1276539.0],["2003-06-09",8.7431,8.8053,8.3697,8.5253,1286427.0],["2003-06-10",8.5191,8.5938,8.3075,8.5938,885578.0],["2003-06-11",8.5875,8.656,8.3013,8.6124,633159.0],["2003-06-12",8.6187,8.656,8.4382,8.6249,518393.0],["2003-06-13",8.6249,8.6311,8.264,8.2888,574831.0],["2003-06-16",8.3511,8.656,8.3137,8.5876,564610.0],["2003-06-17",8.6124,8.7058,8.4009,8.6684,474064.0],["2003-06-18",8.5875,8.9609,8.5129,8.8862,669822.0],["2003-06-19",8.8862,8.9734,8.768,8.768,742704.0],["2003-06-20",8.7742,8.8614,8.6311,8.6622,839583.0],["2003-06-23",8.6684,8.6684,8.0897,8.1955,1070782.0],["2003-06-24",8.1208,8.3449,7.9653,8.208,747259.0],["2003-06-25",8.2453,8.6187,8.2453,8.376,1013121.0],["2003-06-26",8.4258,8.4631,8.3075,8.3075,760813.0],["2003-06-27",8.3697,8.5502,8.3386,8.4258,794587.0],["2003-06-30",8.5253,8.5813,8.2142,8.2142,745814.0],["2003-07-01",8.1519,8.4009,8.0337,8.3697,683487.0],["2003-07-02",8.4631,8.7058,8.3386,8.6622,990012.0],["2003-07-03",8.6622,8.768,8.5627,8.6187,439512.0],["2003-07-07",8.7742,9.0792,8.7556,9.0231,983568.0],["2003-07-08",8.9734,9.104,8.8676,9.0231,784922.0],["2003-07-09",9.0729,9.3343,8.9609,9.1849,871135.0],["2003-07-10",8.9983,9.0916,8.8116,8.8551,606717.0],["2003-07-11",8.8551,9.0854,8.8551,9.0543,523281.0],["2003-07-14",9.3343,9.5334,9.297,9.4214,1306092.0],["2003-07-15",9.4214,9.5832,9.2845,9.4401,1233988.0],["2003-07-16",9.5645,9.5645,9.2658,9.2783,1503961.0],["2003-07-17",9.3343,9.3343,8.5564,8.5938,1713384.0],["2003-07-18",8.7058,8.8987,8.5938,8.8365,538391.0],["2003-07-21",9.3965,9.4152,8.824,8.8489,1534958.0],["2003-07-22",8.9858,9.2721,8.9671,9.2098,677266.0],["2003-07-23",9.2721,9.3281,8.9609,9.2721,831917.0],["2003-07-24",9.4214,9.7699,9.3716,9.5272,1634725.0],["2003-07-25",9.465,9.5459,9.1103,9.2409,966681.0],["2003-07-28",9.2409,9.4899,9.1974,9.4152,625271.0],["2003-07-29",9.4587,9.4587,8.8987,9.1352,972014.0],["2003-07-30",8.992,9.2098,8.8987,8.9983,1153107.0],["2003-07-31",8.6498,8.6747,8.2391,8.2764,9112089.0],["2003-08-01",7.9093,8.1457,7.9093,8.0773,6724661.0],["2003-08-04",8.1208,8.2577,8.071,8.2577,3657301.0],["2003-08-05",8.1831,8.2142,8.0897,8.1084,2008799.0],["2003-08-06",8.0586,8.0835,7.8346,7.9715,1630615.0],["2003-08-07",8.015,8.0897,7.8284,7.9155,1032452.0],["2003-08-08",7.9777,7.9964,7.7599,7.847,1311424.0],["2003-08-11",7.8533,8.0275,7.8284,7.9902,861358.0],["2003-08-12",8.0275,8.0835,7.9404,8.0462,1705496.0],["2003-08-13",8.1084,8.2266,8.0462,8.0773,1886367.0],["2003-08-14",8.1519,8.1706,8.0648,8.1395,1318313.0],["2003-08-15",8.2017,8.208,8.0897,8.1893,624271.0],["2003-08-18",8.5253,8.8178,8.3946,8.7991,2517415.0],["2003-08-19",8.8676,9.3032,8.712,8.8302,2190003.0],["2003-08-20",8.7742,9.0045,8.6498,8.9298,1433857.0],["2003-08-21",9.0107,9.1912,8.9734,9.1289,1976136.0],["2003-08-22",9.3965,9.4276,9.2098,9.2596,2507083.0],["2003-08-25",9.2783,9.3343,9.1352,9.1476,1856370.0],["2003-08-26",9.1289,9.2409,8.8987,9.1663,1498739.0],["2003-08-27",9.1974,9.7139,9.1974,9.6952,3857948.0],["2003-08-28",9.6952,9.8695,9.4961,9.8197,2152118.0],["2003-08-29",9.8197,10.3611,9.6952,10.2491,3199347.0],["2003-09-02",10.5166,10.5478,10.2739,10.5291,2560966.0],["2003-09-03",10.554,10.6162,10.2677,10.3922,1651057.0],["2003-09-04",10.2366,10.5478,10.2366,10.5478,1991356.0],["2003-09-05",10.4855,10.8153,10.3299,10.5602,2441756.0],["2003-09-08",10.61,11.0518,10.61,10.9336,1606950.0],["2003-09-09",10.9336,11.3567,10.9211,10.9896,3204013.0],["2003-09-10",10.9149,10.9149,10.2802,10.3051,4740970.0],["2003-09-11",10.3797,10.722,10.2366,10.6224,2205335.0],["2003-09-12",10.5789,10.7344,10.4171,10.7033,2176782.0],["2003-09-15",10.6411,10.9211,10.61,10.89,2599407.0],["2003-09-16",10.89,11.0705,10.89,11.0642,2006910.0],["2003-09-17",11.0767,11.0891,10.9709,11.058,1678054.0],["2003-09-18",11.0394,11.2136,10.9211,11.2136,1667167.0],["2003-09-19",11.2136,11.8234,11.1451,11.8234,3463765.0],["2003-09-22",11.5434,11.5434,11.1078,11.2011,3552867.0],["2003-09-23",11.3256,11.6928,11.282,11.6679,3710296.0],["2003-09-24",11.6741,11.8234,11.4252,11.4252,4390339.0],["2003-09-25",11.4501,11.5621,11.1078,11.2011,3050806.0],["2003-09-26",11.2011,11.2323,10.7033,10.834,2767390.0],["2003-09-29",10.9149,11.2509,10.9149,11.1389,1393972.0],["2003-09-30",10.9834,11.0394,10.7095,10.9025,2390650.0],["2003-10-01",10.9211,11.282,10.8589,11.1389,1808486.0],["2003-10-02",11.1389,11.3194,11.0456,11.2011,2260330.0],["2003-10-03",11.4812,12.0537,11.475,11.9168,2550967.0],["2003-10-06",11.8234,12.1035,11.811,11.9043,1387528.0],["2003-10-07",11.8234,12.1221,11.7239,12.1221,1700052.0],["2003-10-08",12.0475,12.1284,11.7674,11.8857,1568288.0],["2003-10-09",12.371,12.5826,12.2839,12.5204,5889633.0],["2003-10-10",12.4582,12.6324,12.3586,12.3835,1751269.0],["2003-10-13",12.7569,12.8004,12.4271,12.5266,1551734.0],["2003-10-14",12.4768,12.5515,12.3897,12.5079,1193770.0],["2003-10-15",12.6013,12.7195,12.4644,12.5951,2370874.0],["2003-10-16",12.5328,12.6946,12.2964,12.3835,2546190.0],["2003-10-17",12.3835,12.4271,12.0661,12.091,2010910.0],["2003-10-20",12.0412,12.0972,11.9168,12.0226,2100234.0],["2003-10-21",12.147,12.4457,12.1346,12.4022,5376240.0],["2003-10-22",12.3835,12.3835,12.0412,12.091,2825717.0],["2003-10-23",11.8981,12.0412,11.6616,11.7488,2278772.0],["2003-10-24",11.419,11.4812,11.2012,11.4438,3193681.0],["2003-10-27",11.5994,11.9292,11.5372,11.7923,2080125.0],["2003-10-28",11.9168,12.3897,11.867,12.3648,1739159.0],["2003-10-29",11.7923,12.1968,11.5185,11.9541,5187370.0],["2003-10-30",11.7612,12.0848,11.7114,11.8732,2474864.0],["2003-10-31",11.7301,11.8421,11.5496,11.6679,1179549.0],["2003-11-03",11.6803,11.8919,11.6554,11.8297,2061794.0],["2003-11-04",11.8297,11.8794,11.6367,11.8297,1619838.0],["2003-11-05",11.8234,12.1284,11.7363,12.1035,3908609.0],["2003-11-06",12.1097,12.2901,11.9977,12.2528,1685943.0],["2003-11-07",12.4084,12.4644,12.2964,12.3835,3269229.0],["2003-11-10",12.3835,12.4395,11.923,12.0661,1529069.0],["2003-11-11",11.9168,11.9603,11.7052,11.867,1487740.0],["2003-11-12",11.867,12.5764,11.867,12.4768,2455310.0],["2003-11-13",12.4146,12.7693,12.3586,12.6635,2967259.0],["2003-11-14",12.6635,12.9062,12.3648,12.4208,1723050.0],["2003-11-17",12.3835,12.3835,11.9541,12.1657,2040018.0],["2003-11-18",12.2279,12.508,11.9479,11.9603,1073559.0],["2003-11-19",11.9915,12.2279,11.979,12.1657,1028897.0],["2003-11-20",12.0101,12.4768,11.9666,12.1533,1309758.0],["2003-11-21",12.203,12.3897,12.1719,12.2528,926352.0],["2003-11-24",12.3835,12.7755,12.3773,12.7631,1446966.0],["2003-11-25",12.7818,13.0991,12.732,12.9436,1784044.0],["2003-11-26",12.9436,13.0805,12.8191,12.9809,1255874.0],["2003-11-28",12.6324,13.0929,12.6324,13.0742,659379.0],["2003-12-01",13.2236,13.3107,12.9684,13.1987,1230655.0],["2003-12-02",13.3543,13.3543,13.0867,13.124,775034.0],["2003-12-03",13.2547,13.3045,12.8813,12.8875,1115777.0],["2003-12-04",13.0058,13.0369,12.6697,12.8751,1280761.0],["2003-12-05",12.6386,12.7257,12.4519,12.5577,866802.0],["2003-12-08",12.5079,12.6946,12.4271,12.5391,806808.0],["2003-12-09",12.5826,12.8315,12.315,12.3213,1303425.0],["2003-12-10",12.4146,12.6324,12.315,12.4893,1117777.0],["2003-12-11",12.4893,13.6032,12.4893,13.5721,2816718.0],["2003-12-12",13.5658,13.5658,13.2734,13.5472,1122777.0],["2003-12-15",13.9268,13.933,13.3854,13.4414,1558289.0],["2003-12-16",13.3978,13.4725,12.9187,13.1925,2461198.0],["2003-12-17",13.1614,13.3792,12.9933,13.2983,1811152.0],["2003-12-18",13.2983,14.0014,13.2983,13.9703,2444644.0],["2003-12-19",13.8459,13.9392,13.5534,13.8396,1548401.0],["2003-12-22",13.7214,13.8645,13.6903,13.7152,850693.0],["2003-12-23",13.7774,13.9579,13.7027,13.9579,740704.0],["2003-12-24",13.8147,13.8521,13.709,13.7774,486174.0],["2003-12-26",13.7525,13.9517,13.7525,13.7712,211646.0],["2003-12-29",13.7525,14.0512,13.709,14.0512,1149330.0],["2003-12-30",14.0512,14.3126,14.0263,14.1943,1292982.0],["2003-12-31",14.3375,14.4059,14.2068,14.2503,1566621.0],["2004-01-02",14.437,14.5615,14.1259,14.1632,1303536.0],["2004-01-05",14.3126,14.7357,14.3126,14.6922,1740715.0],["2004-01-06",14.6984,14.7606,14.4557,14.5242,1312424.0],["2004-01-07",14.5242,14.7171,14.3437,14.6299,2469309.0],["2004-01-08",14.8104,14.9349,14.6175,14.6673,3497872.0],["2004-01-09",14.4682,14.7669,14.2255,14.3126,2303992.0],["2004-01-12",14.3748,14.5553,14.2192,14.4059,1895255.0],["2004-01-13",14.4993,14.4993,13.8956,14.0886,1552289.0],["2004-01-14",14.213,14.6299,14.157,14.5117,1416969.0],["2004-01-15",14.4681,14.5864,14.3126,14.4557,1117111.0],["2004-01-16",14.5739,15.0842,14.5366,15.0407,2760391.0],["2004-01-20",15.0407,15.302,14.966,15.2398,1742048.0],["2004-01-21",15.2398,15.2398,14.7917,15.1465,944572.0],["2004-01-22",15.0842,15.4202,14.9722,15.1527,1294315.0],["2004-01-23",15.2958,15.4949,15.0593,15.4514,2286994.0],["2004-01-26",15.4514,15.5509,15.2771,15.4825,2538302.0],["2004-01-27",15.4763,15.4763,14.7171,14.7544,2222778.0],["2004-01-28",14.91,15.1091,14.5304,14.5926,1316646.0],["2004-01-29",14.6051,14.798,14.0014,14.2503,1781933.0],["2004-01-30",14.1134,14.6362,14.1134,14.4619,1709051.0],["2004-02-02",14.4619,14.9038,14.2504,14.2939,1704052.0],["2004-02-03",14.3126,14.3375,14.0637,14.1819,1877479.0],["2004-02-04",14.1259,14.1259,13.4725,13.5036,1950805.0],["2004-02-05",13.6716,13.8956,13.4849,13.6467,2212001.0],["2004-02-06",14.157,14.7668,14.0948,14.7171,2582297.0],["2004-02-09",14.6859,14.7046,14.5055,14.5553,1580509.0],["2004-02-10",14.5553,14.9286,14.3748,14.798,1518404.0],["2004-02-11",14.798,14.9286,14.7108,14.9286,1635281.0],["2004-02-12",14.9286,15.2024,14.6922,14.7233,1757158.0],["2004-02-13",14.5988,14.9349,14.3873,14.5428,1030786.0],["2004-02-17",14.6673,14.9784,14.6051,14.9286,712373.0],["2004-02-18",14.9286,15.1153,14.8104,14.9224,1036230.0],["2004-02-19",14.9971,15.2024,14.5864,14.6051,808697.0],["2004-02-20",14.6362,14.6362,14.0201,14.0886,1434523.0],["2004-02-23",14.2503,14.3126,13.4912,13.6156,3114133.0],["2004-02-24",13.5845,13.5845,13.2236,13.3045,3248675.0],["2004-02-25",13.4103,13.9454,13.4103,13.8708,1692164.0],["2004-02-26",13.7712,14.0325,13.6965,13.9579,1722050.0],["2004-02-27",13.9641,14.1695,13.7525,14.0077,960460.0],["2004-03-01",13.989,14.157,13.8832,14.1321,1277095.0],["2004-03-02",14.0326,14.2628,13.9143,13.9952,1211212.0],["2004-03-03",13.8708,13.9765,13.5845,13.6405,1243653.0],["2004-03-04",13.6405,13.8272,13.6094,13.6654,1936473.0],["2004-03-05",13.6281,13.7401,13.4849,13.709,1267540.0],["2004-03-08",13.6716,13.7774,12.9062,12.9062,2183559.0],["2004-03-09",12.9062,12.9062,12.5017,12.6262,2224778.0],["2004-03-10",12.6511,12.8938,12.3897,12.5017,1569621.0],["2004-03-11",12.5017,12.7755,12.1968,12.2404,2088569.0],["2004-03-12",12.3648,12.7693,12.3648,12.6449,1308647.0],["2004-03-15",12.6013,12.8813,11.7985,12.0537,1488073.0],["2004-03-16",12.3524,12.6013,12.203,12.4022,2258552.0],["2004-03-17",12.4271,12.8938,12.4084,12.7942,2155673.0],["2004-03-18",13.068,13.1302,12.6884,13.012,1951805.0],["2004-03-19",12.9311,12.9996,12.6946,12.7009,1480630.0],["2004-03-22",12.5764,12.5826,12.1719,12.2528,1216323.0],["2004-03-23",12.4457,12.6262,12.091,12.259,1303314.0],["2004-03-24",12.147,12.5391,11.9728,12.2777,2218445.0],["2004-03-25",12.4768,12.7444,12.2715,12.5888,1911809.0],["2004-03-26",12.5888,12.7942,12.5142,12.6137,1376307.0],["2004-03-29",12.8066,13.1925,12.7569,13.1116,1373640.0],["2004-03-30",13.0867,13.1676,12.9747,13.1614,2349765.0],["2004-03-31",13.236,13.3916,12.9498,13.2796,1572176.0],["2004-04-01",13.2796,13.8023,13.2796,13.7401,2807941.0],["2004-04-02",14.0325,14.2006,13.8521,13.9579,2033463.0],["2004-04-05",13.9641,14.1819,13.9392,14.1259,1497406.0],["2004-04-06",14.0948,14.1259,13.8023,14.0139,1278094.0],["2004-04-07",13.9828,14.0014,13.7525,13.8521,910687.0],["2004-04-08",13.9703,14.1446,13.8956,14.0512,875468.0],["2004-04-12",14.0512,14.1632,13.821,13.9081,970236.0],["2004-04-13",13.9392,13.9392,13.1302,13.3294,1633726.0],["2004-04-14",13.3294,13.5969,13.1365,13.2298,1154996.0],["2004-04-15",13.292,13.3232,12.5826,12.8129,1731605.0],["2004-04-16",12.788,12.8689,12.4644,12.6324,1758380.0],["2004-04-19",12.5391,12.7569,12.5079,12.5702,2547967.0],["2004-04-20",12.7071,12.9,12.2404,12.2839,1212545.0],["2004-04-21",12.3959,12.732,12.3959,12.5266,1674721.0],["2004-04-22",12.5079,12.6386,12.4208,12.4768,2238998.0],["2004-04-23",12.5079,12.5515,12.3959,12.5079,2706952.0],["2004-04-26",12.5702,12.732,12.2528,12.2964,1568732.0],["2004-04-27",12.3897,12.5391,11.9479,11.9915,1653501.0],["2004-04-28",11.9541,11.9852,11.3878,11.4501,2790165.0],["2004-04-29",11.5123,11.5745,11.1265,11.2385,2307991.0],["2004-04-30",11.3567,11.3567,10.7656,10.8278,2847049.0],["2004-05-03",10.9024,10.9024,10.3175,10.4233,4178360.0],["2004-05-04",11.3629,11.6679,10.8589,11.1949,9455388.0],["2004-05-05",11.5123,12.0163,11.3941,11.9354,4408781.0],["2004-05-06",11.8732,12.0537,11.6368,11.7425,2707174.0],["2004-05-07",11.7114,12.0724,11.6928,11.699,2820051.0],["2004-05-10",11.6679,11.699,11.2447,11.4376,2349765.0],["2004-05-11",11.5621,11.8794,11.5621,11.7363,1511738.0],["2004-05-12",11.7488,11.7488,11.3816,11.6368,2248553.0],["2004-05-13",11.6368,11.7363,11.4003,11.5932,1860370.0],["2004-05-14",11.6119,11.7488,11.2385,11.3007,2586075.0],["2004-05-17",11.2198,11.226,10.7344,10.9647,3612861.0],["2004-05-18",11.0145,11.282,11.0145,11.2011,1453966.0],["2004-05-19",11.2945,11.5621,11.2634,11.2945,2786166.0],["2004-05-20",11.3007,11.3132,11.1514,11.2011,3159017.0],["2004-05-21",11.2509,11.3256,11.2012,11.2198,1802709.0],["2004-05-24",11.3567,11.4501,11.2572,11.3567,2190781.0],["2004-05-25",11.3567,11.3567,11.0394,11.1576,5416792.0],["2004-05-26",11.1638,11.4625,11.1389,11.2011,4070037.0],["2004-05-27",11.3567,11.5807,11.2323,11.5807,4502883.0],["2004-05-28",11.5807,11.8359,11.4998,11.7425,2383651.0],["2004-06-01",11.8421,11.8857,11.6243,11.7301,3301225.0],["2004-06-02",11.8234,11.8546,11.3318,11.5683,2803275.0],["2004-06-03",11.5434,11.5434,11.2945,11.3194,2377207.0],["2004-06-04",11.6679,11.811,11.5621,11.6368,2634625.0],["2004-06-07",11.7301,11.8545,11.5807,11.8297,2049684.0],["2004-06-08",11.7301,12.0724,11.5434,11.9728,2731838.0],["2004-06-09",11.9915,12.0039,11.4812,11.4998,2266884.0],["2004-06-10",11.5932,11.7301,11.5061,11.6181,1474297.0],["2004-06-14",11.587,11.587,11.1078,11.1514,2810608.0],["2004-06-15",11.2634,11.4252,11.1949,11.3567,2276883.0],["2004-06-16",11.3443,11.3443,11.1763,11.2011,1379973.0],["2004-06-17",11.0829,11.0891,10.7655,10.8216,4508327.0],["2004-06-18",10.7158,10.8962,10.6349,10.6411,3453766.0],["2004-06-21",10.7033,10.8402,10.5166,10.5291,2888933.0],["2004-06-22",10.5851,10.8527,10.5415,10.8527,1923474.0],["2004-06-23",10.7904,11.0642,10.7842,11.0269,2073126.0],["2004-06-24",11.1078,11.2945,11.0145,11.0331,1651502.0],["2004-06-25",11.0269,11.3505,11.0269,11.2634,1702830.0],["2004-06-28",11.3878,11.4687,11.1451,11.1825,1795932.0],["2004-06-29",11.1638,11.3878,11.1514,11.3878,1501961.0],["2004-06-30",11.4501,11.6056,11.3318,11.5621,2718728.0],["2004-07-01",11.5621,11.5621,10.7967,10.89,2462532.0],["2004-07-02",10.9087,10.9336,10.6535,10.7531,2317435.0],["2004-07-06",10.6411,10.6535,10.2739,10.386,2265218.0],["2004-07-07",10.4233,10.7718,10.4233,10.6909,2466864.0],["2004-07-08",10.6971,10.7531,10.498,10.5291,2815718.0],["2004-07-09",10.5913,10.9336,10.5851,10.9149,3653079.0],["2004-07-12",10.7407,10.8091,10.3922,10.5042,2636514.0],["2004-07-13",10.5913,10.8029,10.554,10.778,2041574.0],["2004-07-14",10.5478,10.6598,10.2988,10.3922,2918153.0],["2004-07-15",10.5229,10.5726,10.3922,10.4233,1858148.0],["2004-07-16",10.5478,10.5851,10.1122,10.1557,1961359.0],["2004-07-19",10.2179,10.3175,9.9815,10.0935,1671055.0],["2004-07-20",10.1682,10.3237,10.0499,10.3237,1690942.0],["2004-07-21",10.5789,10.61,9.8446,9.8695,2040574.0],["2004-07-22",9.8695,10.2491,9.7388,10.2179,1387528.0],["2004-07-23",10.1993,10.1993,9.8321,9.8321,1194547.0],["2004-07-26",9.8632,10.0375,9.4899,9.6828,2051573.0],["2004-07-27",9.7014,9.8197,9.521,9.6703,2629626.0],["2004-07-28",9.6703,9.7014,9.3156,9.4836,2053795.0],["2004-07-29",9.5459,9.8695,9.5459,9.7823,1565288.0],["2004-07-30",9.7823,9.801,9.5521,9.6454,1685276.0],["2004-08-02",9.6454,10.025,9.4276,9.9068,3341888.0],["2004-08-03",9.1849,9.2783,8.2142,8.3697,15113933.0],["2004-08-04",8.4009,8.4693,8.2764,8.3697,3819729.0],["2004-08-05",8.4071,8.5004,8.1084,8.1084,3246675.0],["2004-08-06",8.0711,8.0897,7.8533,7.9715,3788954.0],["2004-08-09",8.015,8.0586,7.7226,7.7288,2479974.0],["2004-08-10",7.6666,7.7475,7.4674,7.5919,6181049.0],["2004-08-11",7.4674,7.4985,7.231,7.4674,4287571.0],["2004-08-12",7.4052,7.4799,7.2061,7.2559,4453777.0],["2004-08-13",7.2559,7.4052,7.1501,7.1999,2073904.0],["2004-08-16",7.2496,7.4052,7.1874,7.3865,2108234.0],["2004-08-17",7.4052,7.7475,7.3741,7.6168,2980146.0],["2004-08-18",7.5608,7.9341,7.5234,7.9155,2195669.0],["2004-08-19",7.8719,7.9653,7.7475,7.8844,1976802.0],["2004-08-20",7.8844,8.1022,7.8346,8.0524,1162773.0],["2004-08-23",8.1208,8.1519,7.9404,7.9466,2533969.0],["2004-08-24",8.0399,8.0897,7.7288,7.7724,2653290.0],["2004-08-25",7.8719,8.1084,7.7039,7.9839,2076792.0],["2004-08-26",8.0835,8.0897,7.9341,7.9528,1128887.0],["2004-08-27",8.0337,8.0897,7.8968,7.9902,1169550.0],["2004-08-30",8.0586,8.1146,7.9342,7.9466,1529736.0],["2004-08-31",8.0026,8.0399,7.8221,7.9341,1436745.0],["2004-09-01",7.959,8.2453,7.959,8.1271,1427302.0],["2004-09-02",8.0586,8.0959,8.0026,8.0337,1634837.0],["2004-09-03",8.0337,8.0337,7.7163,7.7226,2445311.0],["2004-09-07",7.7848,8.0897,7.7848,8.0026,2348321.0],["2004-09-08",8.0026,8.015,7.5234,7.5483,4384228.0],["2004-09-09",7.6479,7.9341,7.6043,7.8533,3817618.0],["2004-09-10",7.623,8.6373,7.623,8.5253,5432235.0],["2004-09-13",8.7493,9.0107,8.6498,8.8178,4137031.0],["2004-09-14",8.8178,8.88,8.5938,8.6871,1605951.0],["2004-09-15",8.6249,8.6249,8.3449,8.3946,1635836.0],["2004-09-16",8.3822,8.5564,8.2826,8.2826,1461854.0],["2004-09-17",8.3386,8.4009,8.2391,8.3635,1897699.0],["2004-09-20",8.3635,8.5875,8.2951,8.4133,1769268.0],["2004-09-21",8.4444,8.5067,8.2951,8.3511,1934695.0],["2004-09-22",8.32,8.32,7.9279,7.9528,2538524.0],["2004-09-23",7.959,7.9902,7.8221,7.8844,1970470.0],["2004-09-24",7.9155,7.9155,7.7101,7.7288,1849037.0],["2004-09-27",7.6852,7.8781,7.6541,7.6977,1116000.0],["2004-09-28",7.7163,7.7724,7.5546,7.6728,1393750.0],["2004-09-29",7.6915,7.9093,7.6915,7.8221,1341644.0],["2004-09-30",7.7786,8.0897,7.7786,8.0275,2373763.0],["2004-10-01",8.0897,8.3884,8.0648,8.3884,1985468.0],["2004-10-04",8.5191,8.656,8.4631,8.4755,1798042.0],["2004-10-05",8.5067,8.5813,8.2391,8.3137,2208113.0],["2004-10-06",8.2889,8.3137,8.1893,8.2453,1310202.0],["2004-10-07",8.2453,8.432,8.1831,8.2017,1574176.0],["2004-10-08",8.1519,8.1831,7.8844,7.9466,942572.0],["2004-10-11",7.9715,8.0711,7.8906,7.9466,715040.0],["2004-10-12",7.8595,7.8906,7.623,7.7475,1529069.0],["2004-10-13",7.903,8.0213,7.8408,7.8719,2214001.0],["2004-10-14",7.8844,7.9715,7.7039,7.7537,3279894.0],["2004-10-15",7.3741,7.6728,7.2185,7.5234,3072137.0],["2004-10-18",7.4052,7.5608,7.2807,7.5234,2866602.0],["2004-10-19",7.5919,7.6977,7.4985,7.567,2839827.0],["2004-10-20",7.5608,7.7039,7.4737,7.5857,1706718.0],["2004-10-21",7.5919,7.9341,7.5234,7.7724,2791943.0],["2004-10-22",7.791,7.8097,7.5359,7.6168,2355320.0],["2004-10-25",7.5608,7.7475,7.5608,7.7475,1452188.0],["2004-10-26",7.7786,7.8408,7.6355,7.7599,1441967.0],["2004-10-27",7.9839,8.1271,7.7163,8.1146,1894699.0],["2004-10-28",8.0897,8.1768,7.9466,8.015,1367863.0],["2004-10-29",8.0337,8.1395,7.9404,8.0462,733038.0],["2004-11-01",8.0897,8.1146,7.9093,8.0711,1073448.0],["2004-11-02",8.1333,8.2826,8.0026,8.1333,1324423.0],["2004-11-03",8.3075,8.5564,8.1022,8.2142,3403326.0],["2004-11-04",8.0897,8.4009,8.0897,8.3635,1778600.0],["2004-11-05",8.4942,8.712,8.4382,8.5751,2524303.0],["2004-11-08",8.5253,8.6436,8.432,8.5004,887578.0],["2004-11-09",8.5004,8.544,8.3946,8.4755,904354.0],["2004-11-10",8.4818,8.488,8.2951,8.432,937795.0],["2004-11-11",8.4382,8.712,8.3635,8.6996,1272095.0],["2004-11-12",8.712,8.8178,8.5813,8.8116,1160328.0],["2004-11-15",8.8365,8.9734,8.6871,8.9609,1367752.0],["2004-11-16",8.8987,8.9423,8.7805,8.8427,1153885.0],["2004-11-17",8.9609,9.1663,8.936,9.1663,1791265.0],["2004-11-18",9.1165,9.1227,9.0231,9.0854,1726161.0],["2004-11-19",9.0605,9.1538,8.8053,8.8178,930574.0],["2004-11-22",8.7431,8.8178,8.6498,8.7556,1125554.0],["2004-11-23",8.7618,8.7929,8.5938,8.6436,1056672.0],["2004-11-24",8.7493,8.8862,8.6684,8.8427,2162673.0],["2004-11-26",8.8862,8.9734,8.7929,8.8614,525836.0],["2004-11-29",9.0231,9.1476,8.9423,9.0543,2226555.0],["2004-11-30",9.0792,9.1165,8.9671,9.0916,1373752.0],["2004-12-01",9.1227,9.3467,9.1227,9.2534,1909698.0],["2004-12-02",9.2658,9.5334,9.2036,9.3156,1695608.0],["2004-12-03",9.3654,9.5645,9.3094,9.3405,1588286.0],["2004-12-06",9.3343,9.4588,9.1227,9.353,809475.0],["2004-12-07",9.3965,9.4774,9.2161,9.2161,1563066.0],["2004-12-08",9.2223,9.2223,9.0356,9.1103,2293437.0],["2004-12-09",8.5564,9.0169,8.5191,8.9858,2695397.0],["2004-12-10",8.9858,9.0729,8.8676,9.0107,1171438.0],["2004-12-13",9.0418,9.0667,8.9236,8.9671,1094002.0],["2004-12-14",8.936,9.1787,8.9111,9.1227,1859925.0],["2004-12-15",9.1414,9.3467,9.104,9.3094,1273206.0],["2004-12-16",9.2721,9.3965,9.2409,9.2845,1567621.0],["2004-12-17",9.2098,9.3716,9.1787,9.2098,1306647.0],["2004-12-20",9.2534,9.2596,8.9609,9.0916,913909.0],["2004-12-21",9.1352,9.2472,9.0231,9.1476,936129.0],["2004-12-22",9.0231,9.1352,8.8676,8.9734,1660612.0],["2004-12-23",8.992,9.2347,8.992,9.0605,1108889.0],["2004-12-27",9.048,9.0792,8.9485,9.0107,1041451.0],["2004-12-28",9.0107,9.2098,8.992,9.1912,755147.0],["2004-12-29",9.1787,9.3156,9.1725,9.2534,637492.0],["2004-12-30",9.2845,9.3841,9.2845,9.3281,807253.0],["2004-12-31",9.3281,9.4463,9.2161,9.3467,1007677.0],["2005-01-03",9.3716,9.4276,9.0169,9.0294,964237.0],["2005-01-04",9.0792,9.1414,8.656,8.7493,1956249.0],["2005-01-05",8.712,8.7805,8.5315,8.5876,1445967.0],["2005-01-06",8.6187,8.6622,8.4818,8.5066,886245.0],["2005-01-07",8.5066,8.5191,8.3386,8.3697,889800.0],["2005-01-10",8.4009,8.5315,8.2951,8.3324,946128.0],["2005-01-11",8.3262,8.3262,8.1395,8.2266,1323757.0],["2005-01-12",8.2453,8.3262,8.0648,8.2204,978347.0],["2005-01-13",8.2204,8.264,8.0897,8.1084,710040.0],["2005-01-14",8.1519,8.3324,8.0897,8.2826,818252.0],["2005-01-18",8.2453,8.3075,8.1768,8.2764,678821.0],["2005-01-19",8.2142,8.264,7.9342,7.9466,1374974.0],["2005-01-20",7.8844,7.9964,7.8284,7.847,1989023.0],["2005-01-21",7.8408,7.959,7.6852,7.7288,1487407.0],["2005-01-24",7.7101,7.7848,7.5732,7.6168,1238543.0],["2005-01-25",7.6292,7.7288,7.6043,7.6603,1074448.0],["2005-01-26",7.7724,7.8221,7.6728,7.7661,1051895.0],["2005-01-27",7.7661,7.9404,7.7163,7.9404,971681.0],["2005-01-28",7.9653,8.0586,7.9279,8.015,1697719.0],["2005-01-31",8.1022,8.208,8.0773,8.1333,1377307.0],["2005-02-01",8.1271,8.1644,8.0586,8.1457,827362.0],["2005-02-02",8.1333,8.1519,7.9715,7.9839,1089336.0],["2005-02-03",7.9653,7.9715,7.847,7.8719,1596840.0],["2005-02-04",7.8408,8.071,7.8408,8.0213,1675055.0],["2005-02-07",8.0586,8.2142,8.0213,8.1768,1436856.0],["2005-02-08",8.2142,8.5627,8.0897,8.2515,2340988.0],["2005-02-09",8.3075,8.4631,8.2702,8.3386,3039585.0],["2005-02-10",8.376,8.4506,8.0835,8.1208,1406859.0],["2005-02-11",8.0773,8.4009,8.0275,8.3635,1601840.0],["2005-02-14",8.3075,8.3573,8.2266,8.2951,1172883.0],["2005-02-15",8.2951,8.3137,8.0959,8.1644,2099235.0],["2005-02-16",8.1084,8.2266,8.0959,8.1955,1766379.0],["2005-02-17",8.1644,8.1893,8.0026,8.0773,1500072.0],["2005-02-18",8.0648,8.1146,7.9839,7.9839,964015.0],["2005-02-22",7.8595,8.1084,7.8595,7.903,1175216.0],["2005-02-23",7.9155,7.9653,7.8657,7.8657,1212768.0],["2005-02-24",7.8284,8.1084,7.8097,8.0648,1150996.0],["2005-02-25",8.1271,8.3511,8.0524,8.3324,1086114.0],["2005-02-28",8.3324,8.4258,8.0773,8.1208,878134.0],["2005-03-01",8.1644,8.3635,8.1395,8.3386,985013.0],["2005-03-02",8.264,8.2951,8.0897,8.1271,831584.0],["2005-03-03",8.1582,8.2826,8.1084,8.2453,1123443.0],["2005-03-04",8.2702,8.3697,8.1208,8.1333,1320979.0],["2005-03-07",8.1395,8.4258,8.1333,8.376,1584730.0],["2005-03-08",8.32,8.4258,8.1706,8.1831,1085558.0],["2005-03-09",8.1831,8.3137,8.1271,8.1457,920797.0],["2005-03-10",8.1519,8.1831,8.0648,8.1208,672377.0],["2005-03-11",8.1706,8.1831,7.8968,7.9528,1025675.0],["2005-03-14",7.9715,8.1519,7.9715,8.1457,655379.0],["2005-03-15",8.1395,8.1457,7.8968,7.9155,650935.0],["2005-03-16",7.9155,8.0088,7.7599,7.7599,988457.0],["2005-03-17",7.8159,7.9342,7.7288,7.7412,1082558.0],["2005-03-18",7.7412,7.7724,7.4985,7.6292,1847593.0],["2005-03-21",7.6541,7.7848,7.6043,7.7101,1163773.0],["2005-03-22",7.7101,7.791,7.6106,7.6354,693931.0],["2005-03-23",7.6168,7.7599,7.5981,7.5981,594607.0],["2005-03-24",7.6168,7.7661,7.5857,7.6603,836250.0],["2005-03-28",7.6417,7.6977,7.6106,7.623,901688.0],["2005-03-29",7.5919,7.6417,7.4425,7.4985,1482407.0],["2005-03-30",7.5172,7.6168,7.4737,7.5981,1308203.0],["2005-03-31",7.5981,7.735,7.5297,7.735,1444522.0],["2005-04-01",7.7537,7.8408,7.6541,7.6852,1503850.0],["2005-04-04",7.6666,7.6666,7.4425,7.5234,1748381.0],["2005-04-05",7.5297,7.5919,7.4674,7.4799,1376529.0],["2005-04-06",7.4861,7.5421,7.4425,7.4612,1636503.0],["2005-04-07",7.4425,7.4861,7.3492,7.4176,1133442.0],["2005-04-08",7.4239,7.4488,7.3305,7.3803,960793.0],["2005-04-11",7.4301,7.4301,7.287,7.3119,1069226.0],["2005-04-12",7.287,7.3305,7.1812,7.3119,2266773.0],["2005-04-13",7.3056,7.3056,6.9945,7.0007,2089680.0],["2005-04-14",7.0629,7.1127,6.9945,7.0381,1500406.0],["2005-04-15",6.9758,7.0007,6.7331,6.7767,1753714.0],["2005-04-18",6.7518,6.9447,6.7207,6.8514,1235210.0],["2005-04-19",6.9696,7.0629,6.8576,7.0132,1271651.0],["2005-04-20",7.0381,7.0443,6.7705,6.7954,1555511.0],["2005-04-21",6.87,7.0878,6.8451,6.9758,1786377.0],["2005-04-22",6.982,6.982,6.7518,6.7642,2233999.0],["2005-04-25",6.8451,6.8638,6.8016,6.8514,1400193.0],["2005-04-26",6.8451,6.9074,6.7954,6.814,1292537.0],["2005-04-27",6.7518,6.8078,6.5962,6.7954,773367.0],["2005-04-28",6.7643,6.7891,6.5589,6.5651,1121666.0],["2005-04-29",6.6273,6.6771,6.534,6.6522,1813485.0],["2005-05-02",6.6896,6.7829,6.5464,6.6149,1733604.0],["2005-05-03",7.0629,7.4052,6.7829,7.3865,8274061.0],["2005-05-04",7.3679,7.4861,7.2185,7.4363,2557522.0],["2005-05-05",7.4052,7.7039,7.3305,7.5048,1232321.0],["2005-05-06",7.5483,7.5919,7.455,7.5794,983902.0],["2005-05-09",7.5919,7.6479,7.4923,7.623,588386.0],["2005-05-10",7.5608,7.735,7.5297,7.6728,1194881.0],["2005-05-11",7.735,7.735,7.5421,7.6541,845471.0],["2005-05-12",7.7039,7.7972,7.6728,7.7786,1521737.0],["2005-05-13",7.8221,7.9341,7.7724,7.9217,3213456.0],["2005-05-16",7.8844,7.9964,7.8781,7.9777,1736049.0],["2005-05-17",7.959,8.0275,7.8408,7.9715,1749603.0],["2005-05-18",8.0026,8.1831,7.9217,8.1457,1596729.0],["2005-05-19",8.1395,8.2142,8.1022,8.1582,1346088.0],["2005-05-20",8.1519,8.208,8.0399,8.1831,1349754.0],["2005-05-23",8.1519,8.2142,8.1519,8.1768,820585.0],["2005-05-24",8.0959,8.2204,8.0959,8.2142,1059450.0],["2005-05-25",8.1831,8.1831,7.9217,7.9528,2296215.0],["2005-05-26",7.9653,8.1084,7.9528,8.0773,889356.0],["2005-05-27",8.0337,8.0337,7.9217,7.9964,961459.0],["2005-05-31",8.0399,8.0524,7.9341,8.0275,2276217.0],["2005-06-01",7.9839,8.2017,7.9777,8.1395,1741159.0],["2005-06-02",8.1271,8.1582,8.0337,8.0711,1125554.0],["2005-06-03",8.0897,8.0897,7.8595,7.8968,1500406.0],["2005-06-06",7.9217,7.9528,7.7226,7.8097,1377307.0],["2005-06-07",7.8097,7.903,7.7101,7.7288,980013.0],["2005-06-08",7.7288,7.7972,7.6852,7.7039,1083558.0],["2005-06-09",7.7039,7.7101,7.5048,7.6106,1457743.0],["2005-06-10",7.6728,7.6915,7.4923,7.6354,1124110.0],["2005-06-13",7.623,7.6541,7.567,7.6168,1179438.0],["2005-06-14",7.5919,7.6852,7.5732,7.6106,1395194.0],["2005-06-15",7.623,7.7226,7.5297,7.7101,1853037.0],["2005-06-16",7.6728,7.7412,7.6043,7.7101,1380529.0],["2005-06-17",7.7163,7.7288,7.5919,7.6915,1607506.0],["2005-06-20",7.6292,7.6292,7.5421,7.567,608273.0],["2005-06-21",7.5546,7.5919,7.4425,7.4985,1220545.0],["2005-06-22",7.5483,7.6479,7.4923,7.6043,1032230.0],["2005-06-23",7.623,7.679,7.511,7.5359,923797.0],["2005-06-24",7.5608,7.5919,7.4301,7.4674,2547745.0],["2005-06-27",7.3928,7.3928,7.2185,7.2932,1719050.0],["2005-06-28",7.2994,7.3741,7.2807,7.3616,610383.0],["2005-06-29",7.3368,7.4488,7.2994,7.4052,912909.0],["2005-06-30",7.4052,7.4052,7.2496,7.3865,1432746.0],["2005-07-01",7.3679,7.4425,7.3056,7.3616,1009455.0],["2005-07-05",7.3119,7.455,7.287,7.4488,701708.0],["2005-07-06",7.4239,7.5172,7.3865,7.4488,655379.0],["2005-07-07",7.3181,7.399,7.2683,7.3803,613828.0],["2005-07-08",7.3741,7.5297,7.3305,7.4923,843138.0],["2005-07-11",7.4985,7.6915,7.4674,7.6728,1330756.0],["2005-07-12",7.6728,7.7475,7.6292,7.7039,677821.0],["2005-07-13",7.6977,7.6977,7.4986,7.5732,975236.0],["2005-07-14",7.623,8.0026,7.6043,7.9964,2717284.0],["2005-07-15",7.9653,8.1333,7.9653,8.0897,1944028.0],["2005-07-18",8.0462,8.2453,7.9653,8.2204,2130565.0],["2005-07-19",8.2391,8.4071,8.1582,8.4009,1929252.0],["2005-07-20",8.3075,8.5253,8.2577,8.4506,1680832.0],["2005-07-21",8.5875,8.6187,8.4195,8.4942,1910698.0],["2005-07-22",8.4506,8.5502,8.2702,8.488,822029.0],["2005-07-25",8.4382,8.4631,8.1644,8.2515,1355087.0],["2005-07-26",8.4382,8.8614,8.432,8.824,3044473.0],["2005-07-27",8.7991,8.824,8.6498,8.7929,1373529.0],["2005-07-28",8.7556,8.8614,8.6871,8.8178,838027.0],["2005-07-29",8.7556,8.8676,8.6622,8.7245,1277983.0],["2005-08-01",8.7369,8.8302,8.6747,8.6809,1446633.0],["2005-08-02",8.0648,8.4133,8.0586,8.4133,3308003.0],["2005-08-03",8.3884,8.544,8.3511,8.4133,1673166.0],["2005-08-04",8.3697,8.3884,8.1893,8.2391,2108345.0],["2005-08-05",8.2391,8.4009,8.0897,8.1582,982680.0],["2005-08-08",8.1831,8.2328,8.015,8.0711,696930.0],["2005-08-09",8.1084,8.2017,7.9964,8.1208,607050.0],["2005-08-10",8.0897,8.1519,7.9653,8.015,1121777.0],["2005-08-11",7.9839,8.1084,7.9653,8.0897,622049.0],["2005-08-12",8.0088,8.0088,7.8719,7.9466,886911.0],["2005-08-15",7.8844,8.0586,7.8408,7.9902,733816.0],["2005-08-16",7.9964,8.015,7.8159,7.8408,685709.0],["2005-08-17",7.8221,7.9404,7.791,7.8657,1388861.0],["2005-08-18",7.8408,7.9279,7.7724,7.8408,641158.0],["2005-08-19",7.847,7.8781,7.8035,7.8346,904021.0],["2005-08-22",7.8284,7.8968,7.6977,7.847,1096890.0],["2005-08-23",7.8719,8.0275,7.8595,7.9715,1053784.0],["2005-08-24",7.9653,8.0026,7.7475,7.8159,812919.0],["2005-08-25",7.8159,7.8408,7.7661,7.7972,1005122.0],["2005-08-26",7.7163,7.7475,7.5919,7.679,1315757.0],["2005-08-29",7.623,7.8719,7.6043,7.8408,1096890.0],["2005-08-30",7.791,7.8719,7.7475,7.8595,1326201.0],["2005-08-31",7.8719,8.1022,7.7786,8.0275,1791599.0],["2005-09-01",8.0275,8.0586,7.903,8.0213,1079003.0],["2005-09-02",8.015,8.0897,8.0026,8.0399,619605.0],["2005-09-06",8.0586,8.1146,7.9653,8.1022,870802.0],["2005-09-07",8.071,8.1893,8.0088,8.1831,757480.0],["2005-09-08",8.1519,8.2453,8.1333,8.1831,678599.0],["2005-09-09",8.1831,8.3137,8.1519,8.1644,812363.0],["2005-09-12",8.1457,8.2142,8.0399,8.1395,589052.0],["2005-09-13",8.1208,8.1208,7.9715,7.9902,756036.0],["2005-09-14",7.9777,8.0275,7.8595,7.903,406182.0],["2005-09-15",7.8968,7.9839,7.7972,7.8408,389628.0],["2005-09-16",7.8533,7.8968,7.7475,7.8097,1338088.0],["2005-09-19",7.7661,7.8346,7.6666,7.6728,566277.0],["2005-09-20",7.6852,7.791,7.5421,7.5981,694375.0],["2005-09-21",7.5483,7.5483,7.3741,7.399,1026675.0],["2005-09-22",7.3616,7.3741,7.1501,7.231,2213223.0],["2005-09-23",7.2621,7.4301,7.2061,7.3679,1357753.0],["2005-09-26",7.4737,7.5234,7.343,7.3803,1025453.0],["2005-09-27",7.4052,7.4176,7.2496,7.287,734927.0],["2005-09-28",7.287,7.3119,7.1625,7.1936,1194881.0],["2005-09-29",7.175,7.4861,7.1376,7.4799,1783599.0],["2005-09-30",7.4612,7.5981,7.4363,7.4363,935462.0],["2005-10-03",7.4363,7.5546,7.4239,7.5048,875246.0],["2005-10-04",7.4923,7.6106,7.4363,7.455,1128776.0],["2005-10-05",7.4363,7.4674,7.2061,7.2434,801920.0],["2005-10-06",7.2496,7.3305,7.0194,7.0816,1124665.0],["2005-10-07",7.1252,7.2496,6.9945,7.0443,784922.0],["2005-10-10",7.0007,7.1563,6.9447,6.982,765590.0],["2005-10-11",6.9945,7.0256,6.7642,6.8016,2066127.0],["2005-10-12",6.7518,6.8265,6.7145,6.7705,1340422.0],["2005-10-13",6.7518,6.87,6.7331,6.8078,1036008.0],["2005-10-14",6.814,6.9074,6.7643,6.8203,851470.0],["2005-10-17",6.8327,6.8763,6.7891,6.8576,736149.0],["2005-10-18",6.8576,6.9074,6.814,6.8451,726705.0],["2005-10-19",6.8078,6.9323,6.7705,6.9136,911353.0],["2005-10-20",6.9074,7.0256,6.8825,6.9696,1455966.0],["2005-10-21",7.0318,7.0816,6.9385,6.9696,890911.0],["2005-10-24",6.9945,7.0878,6.9509,7.0754,820585.0],["2005-10-25",7.0381,7.1003,6.9385,6.9883,886467.0],["2005-10-26",6.9758,7.1065,6.9509,7.0318,977791.0],["2005-10-27",6.9821,7.0132,6.8389,6.8451,892133.0],["2005-10-28",6.8825,6.9323,6.702,6.9198,794921.0],["2005-10-31",6.9136,7.0878,6.8887,7.0567,1077337.0],["2005-11-01",7.0132,7.0941,6.9758,6.9945,626382.0],["2005-11-02",6.9696,7.231,6.9074,7.231,2146563.0],["2005-11-03",7.231,7.3928,7.231,7.3741,1397083.0],["2005-11-04",7.3243,7.4177,7.1936,7.3803,892244.0],["2005-11-07",7.4363,7.5981,7.3554,7.5172,1708274.0],["2005-11-08",7.511,7.6292,7.4052,7.6168,1748381.0],["2005-11-09",7.5919,7.8719,7.5234,7.7972,2977147.0],["2005-11-10",7.8097,8.1271,7.7661,8.0959,2186448.0],["2005-11-11",8.0586,8.1333,7.9528,8.0648,1232877.0],["2005-11-14",8.0835,8.264,8.0462,8.264,2142008.0],["2005-11-15",8.2453,8.3013,8.0897,8.1582,1963359.0],["2005-11-16",8.1395,8.208,7.9279,8.0213,1378529.0],["2005-11-17",8.0213,8.0773,7.8657,8.0711,1322534.0],["2005-11-18",8.0773,8.1271,7.9279,8.0275,1407859.0],["2005-11-21",8.0648,8.1208,7.9653,8.1084,731038.0],["2005-11-22",8.0835,8.0897,8.0213,8.0586,914909.0],["2005-11-23",8.0773,8.1457,7.9964,8.0711,857581.0],["2005-11-25",8.0586,8.0711,7.9777,7.9902,310636.0],["2005-11-28",7.9964,8.0337,7.8097,7.8595,1078003.0],["2005-11-29",7.9217,7.9528,7.791,7.8097,1060561.0],["2005-11-30",7.8159,8.0711,7.8159,7.9839,1290204.0],["2005-12-01",8.0897,8.2515,8.0711,8.2328,1253541.0],["2005-12-02",8.4942,8.7618,8.432,8.6933,3321890.0],["2005-12-05",8.6684,8.712,8.5315,8.544,2015910.0],["2005-12-06",8.544,8.5751,8.3449,8.4195,1650168.0],["2005-12-07",8.4195,8.4631,8.264,8.3697,1497739.0],["2005-12-08",8.3511,8.4133,8.1457,8.1955,1890478.0],["2005-12-09",8.1893,8.3075,8.1893,8.2017,1892255.0],["2005-12-12",8.2453,8.3573,8.1955,8.3137,1618838.0],["2005-12-13",8.2889,8.488,8.2826,8.4071,1289871.0],["2005-12-14",8.4009,8.5502,8.2951,8.432,1042229.0],["2005-12-15",8.432,8.4818,8.3573,8.4009,681154.0],["2005-12-16",8.4382,8.4755,8.3573,8.3822,765368.0],["2005-12-19",8.3697,8.5502,8.32,8.3573,2164450.0],["2005-12-20",8.3386,8.3822,8.2577,8.2951,966903.0],["2005-12-21",8.3013,8.4942,8.2951,8.3884,921686.0],["2005-12-22",8.3697,8.4444,8.3386,8.4009,859803.0],["2005-12-23",8.4444,8.5315,8.4195,8.4942,435956.0],["2005-12-27",8.5751,8.6124,8.3822,8.4009,750703.0],["2005-12-28",8.3573,8.544,8.3573,8.5253,893466.0],["2005-12-29",8.5067,8.6436,8.4693,8.5627,899355.0],["2005-12-30",8.5315,8.6249,8.4631,8.5627,1016676.0],["2006-01-03",8.6373,8.6871,8.4195,8.656,1268762.0],["2006-01-04",8.5564,8.7058,8.4755,8.6871,1215212.0],["2006-01-05",8.6996,8.8365,8.6809,8.8053,1379751.0],["2006-01-06",8.8676,9.0232,8.7493,8.9983,1221322.0],["2006-01-09",8.992,9.0978,8.9485,9.0854,1139997.0],["2006-01-10",9.0667,9.1414,8.9298,9.1227,1258763.0],["2006-01-11",9.1849,9.2783,9.0792,9.2721,1417525.0],["2006-01-12",9.2721,9.3032,9.1601,9.2223,2051017.0],["2006-01-13",9.2098,9.2721,9.0916,9.1414,603940.0],["2006-01-17",9.0418,9.0729,8.9671,9.0294,777367.0],["2006-01-18",8.8676,9.1103,8.712,9.0792,1647502.0],["2006-01-19",9.1601,9.3716,9.1414,9.3218,942239.0],["2006-01-20",9.3156,9.465,9.2409,9.2907,2721506.0],["2006-01-23",9.3281,9.3779,9.2472,9.3592,1547734.0],["2006-01-24",9.3841,9.4587,9.3094,9.3965,1578176.0],["2006-01-25",9.4899,9.6392,9.4401,9.6205,3128576.0],["2006-01-26",9.7077,10.1308,9.6579,10.1184,2366097.0],["2006-01-27",10.2677,10.3548,10.1868,10.2802,4984168.0],["2006-01-30",10.2055,10.2304,9.9441,9.9566,2091124.0],["2006-01-31",9.9192,9.9192,9.745,9.8508,2087125.0],["2006-02-01",9.8321,9.8695,9.6703,9.8446,1336866.0],["2006-02-02",9.8197,9.9504,9.7201,9.745,1051339.0],["2006-02-03",9.6517,10.0561,9.5832,9.8072,1396860.0],["2006-02-06",9.7886,10.0935,9.7637,10.0748,2783055.0],["2006-02-07",10.0748,10.2055,9.7823,9.9255,3791954.0],["2006-02-08",9.4899,9.8695,9.4587,9.8508,3620416.0],["2006-02-09",9.8508,9.8757,9.5957,9.6143,3485874.0],["2006-02-10",9.6143,9.6454,9.2783,9.3156,2284105.0],["2006-02-13",9.3094,9.3716,9.1849,9.2721,1499406.0],["2006-02-14",9.2721,9.4027,9.2347,9.3156,1241987.0],["2006-02-15",9.3281,9.3654,9.2161,9.2845,1061561.0],["2006-02-16",9.3405,9.4587,9.3218,9.4027,1011343.0],["2006-02-17",9.4152,9.4587,9.2472,9.2534,1255319.0],["2006-02-21",9.2534,9.3156,9.1227,9.1725,1167883.0],["2006-02-22",9.1974,9.2409,9.0418,9.1974,836694.0],["2006-02-23",9.1476,9.1849,9.0294,9.0854,1391416.0],["2006-02-24",9.0605,9.1601,9.0294,9.1601,899132.0],["2006-02-27",9.2036,9.2409,9.1538,9.1912,1067560.0],["2006-02-28",9.1725,9.2285,8.992,9.0356,1370752.0],["2006-03-01",9.0294,9.2472,9.0107,9.2409,2259885.0],["2006-03-02",9.2098,9.3716,9.0916,9.3094,1970581.0],["2006-03-03",9.2472,9.3778,9.1476,9.1476,1299537.0],["2006-03-06",9.0854,9.1787,9.0231,9.0667,1824595.0],["2006-03-07",9.0231,9.0854,8.8427,8.8987,1056117.0],["2006-03-08",8.8489,8.8862,8.7058,8.7805,1167661.0],["2006-03-09",8.7742,8.9049,8.6809,8.6871,733593.0],["2006-03-10",8.4631,8.5627,8.3324,8.4009,2089902.0],["2006-03-13",8.9609,8.9983,8.6187,8.6436,3508760.0],["2006-03-14",8.6124,8.824,8.5938,8.656,1665945.0],["2006-03-15",8.6809,8.7369,8.6124,8.6809,1711718.0],["2006-03-16",8.7058,8.8053,8.5129,8.5253,1605062.0],["2006-03-17",8.5689,8.5813,8.4258,8.4755,1436745.0],["2006-03-20",8.5067,8.6187,8.4569,8.5191,1261652.0],["2006-03-21",8.4631,8.712,8.432,8.4569,904132.0],["2006-03-22",8.4444,8.5315,8.4195,8.5066,706152.0],["2006-03-23",8.488,8.5876,8.4569,8.5689,769923.0],["2006-03-24",8.5751,8.6996,8.5751,8.6498,803475.0],["2006-03-27",8.6809,8.7618,8.6373,8.7182,1033674.0],["2006-03-28",8.7307,8.7556,8.5627,8.5813,894244.0],["2006-03-29",8.6187,8.8178,8.5751,8.7556,1019898.0],["2006-03-30",8.8365,8.9236,8.8116,8.824,1487962.0],["2006-03-31",8.8987,8.9423,8.7867,8.8614,1019676.0],["2006-04-03",8.9236,8.9858,8.8738,8.9422,1528069.0],["2006-04-04",9.0231,9.104,8.9174,9.0045,1282094.0],["2006-04-05",9.1601,9.3343,9.048,9.3032,1959471.0],["2006-04-06",9.3654,9.4899,9.2721,9.4214,1197769.0],["2006-04-07",9.4836,9.5085,9.2534,9.2721,1136664.0],["2006-04-10",9.2783,9.3032,9.0231,9.104,813808.0],["2006-04-11",9.1601,9.2161,8.8987,9.104,981124.0],["2006-04-12",9.104,9.1787,9.0605,9.1725,750147.0],["2006-04-13",9.1289,9.4587,9.1227,9.3903,1258874.0],["2006-04-17",9.4214,9.4588,9.1414,9.2783,1111556.0],["2006-04-18",9.2721,9.8321,9.2472,9.7699,2492862.0],["2006-04-19",9.8135,9.8259,9.521,9.7077,973236.0],["2006-04-20",9.6952,9.9566,9.689,9.9441,1713384.0],["2006-04-21",9.9566,10.0064,9.8072,9.8943,1620394.0],["2006-04-24",9.8383,9.8757,9.6579,9.7201,1204213.0],["2006-04-25",9.689,10.0001,9.689,9.9939,2060238.0],["2006-04-26",9.9877,10.0561,9.6641,9.7512,1654612.0],["2006-04-27",9.6268,9.8321,9.521,9.7637,1025453.0],["2006-04-28",9.2721,9.8446,9.2721,9.7201,724039.0],["2006-05-01",9.7823,10.0686,9.7699,9.9317,2419980.0],["2006-05-02",10.5789,10.7344,10.0748,10.0935,7518915.0],["2006-05-03",10.4233,10.6162,10.2366,10.5913,5363464.0],["2006-05-04",10.5913,10.8153,10.5664,10.5913,3914275.0],["2006-05-05",10.6411,10.722,10.5415,10.7158,1573065.0],["2006-05-08",10.6349,10.8651,10.5602,10.834,2049351.0],["2006-05-09",10.7718,10.8153,10.666,10.7718,2485974.0],["2006-05-10",10.7158,10.7282,10.5478,10.6286,1735604.0],["2006-05-11",10.6224,10.7531,10.3299,10.4731,1903699.0],["2006-05-12",10.4295,10.4295,10.1557,10.2117,3875501.0],["2006-05-15",10.0686,10.2242,10.0437,10.081,1877701.0],["2006-05-16",10.1433,10.2428,10.0313,10.1122,1388195.0],["2006-05-17",9.9877,10.1184,9.8881,9.9379,2001244.0],["2006-05-18",10.0064,10.0686,9.7699,9.801,1685276.0],["2006-05-19",9.857,9.9566,9.6641,9.9504,1356753.0],["2006-05-22",9.8508,9.8819,9.3841,9.5645,2896155.0],["2006-05-23",9.7388,9.8321,9.5583,9.5645,2329212.0],["2006-05-24",9.5832,9.6828,9.353,9.4587,2845604.0],["2006-05-25",9.5521,9.5583,9.4276,9.5396,2464087.0],["2006-05-26",9.5583,9.8943,9.5459,9.8072,1696053.0],["2006-05-30",9.8072,9.8943,9.6268,9.6703,1867369.0],["2006-05-31",9.7699,10.1433,9.7637,10.1122,4071815.0],["2006-06-01",10.1122,10.2553,10.0313,10.2179,2942372.0],["2006-06-02",10.2739,10.4171,10.2677,10.3548,1557844.0],["2006-06-05",10.2988,10.386,10.0748,10.1059,2350987.0],["2006-06-06",10.081,10.1184,9.8135,9.9566,2313324.0],["2006-06-07",9.9628,10.0188,9.745,9.7761,1421858.0],["2006-06-08",9.6765,9.7077,9.1787,9.3218,4133031.0],["2006-06-09",9.3654,9.6081,9.2907,9.3405,2707174.0],["2006-06-12",9.4587,9.577,9.2472,9.2721,2083236.0],["2006-06-13",9.2472,9.4152,8.7991,8.8116,3361553.0],["2006-06-14",8.8676,9.104,8.6933,8.7991,3825840.0],["2006-06-15",8.8676,9.0978,8.8489,9.0854,3545201.0],["2006-06-16",9.1165,9.1165,8.9858,9.0729,3369996.0],["2006-06-19",9.0543,9.2534,8.9983,9.1476,3572865.0],["2006-06-20",9.4214,9.4339,9.2285,9.353,3564977.0],["2006-06-21",9.3592,9.6703,9.3343,9.5645,5040940.0],["2006-06-22",9.5708,9.6019,9.4525,9.5334,2522081.0],["2006-06-23",9.521,9.7263,9.4214,9.6579,1907476.0],["2006-06-26",9.6641,9.8881,9.633,9.8508,2722728.0],["2006-06-27",9.7948,9.801,9.3592,9.409,3089247.0],["2006-06-28",9.4152,9.4587,9.2347,9.3841,1490518.0],["2006-06-29",9.4152,9.7388,9.4152,9.7388,1850148.0],["2006-06-30",9.7512,9.8197,9.6579,9.7886,1689720.0],["2006-07-03",9.857,10.0437,9.7886,10.0375,570054.0],["2006-07-05",9.9877,10.0064,9.6019,9.7512,2171005.0],["2006-07-06",9.7948,9.9379,9.7014,9.7886,1354087.0],["2006-07-07",9.7761,9.8197,9.6641,9.7574,1809041.0],["2006-07-10",9.8321,10.0126,9.5583,9.6205,2862603.0],["2006-07-11",9.6019,9.857,9.5023,9.8446,1585619.0],["2006-07-12",9.8135,9.8383,9.4339,9.4836,2934484.0],["2006-07-13",9.4401,9.7823,9.3094,9.4712,2996923.0],["2006-07-14",9.4712,9.5459,9.2907,9.4276,2426424.0],["2006-07-17",9.1476,9.3592,8.8987,9.0045,3887611.0],["2006-07-18",8.9609,9.0854,8.5129,8.6249,6269151.0],["2006-07-19",8.656,8.8489,8.5875,8.7991,3567088.0],["2006-07-20",8.7929,8.8489,8.4506,8.4755,2297992.0],["2006-07-21",8.4506,8.4755,7.959,8.015,3531536.0],["2006-07-24",8.0773,8.32,8.0586,8.2266,2979813.0],["2006-07-25",8.2826,8.488,8.208,8.4195,3282672.0],["2006-07-26",8.4258,8.7493,8.4009,8.6249,3000811.0],["2006-07-27",8.6871,8.8053,8.3386,8.3946,1468742.0],["2006-07-28",8.4631,8.7742,8.4382,8.7431,1563066.0],["2006-07-31",8.7058,8.8489,8.656,8.7307,1730383.0],["2006-08-01",9.104,9.2721,8.5191,8.7058,4165361.0],["2006-08-02",8.6996,8.824,8.2328,8.4009,4263018.0],["2006-08-03",8.3386,8.4133,8.1208,8.2764,4337900.0],["2006-08-04",8.3635,8.5253,8.2515,8.3137,3021698.0],["2006-08-07",8.32,8.4693,8.1768,8.432,1449411.0],["2006-08-08",8.4258,8.5502,8.3386,8.4133,1654501.0],["2006-08-09",8.5253,8.6747,8.3075,8.3324,1692720.0],["2006-08-10",8.2889,8.4258,8.1768,8.3511,1257652.0],["2006-08-11",8.32,8.3324,8.1333,8.1955,764812.0],["2006-08-14",8.2702,8.4382,8.2328,8.3386,902799.0],["2006-08-15",8.4693,8.7307,8.4631,8.7182,1526181.0],["2006-08-16",8.7929,8.9734,8.6124,8.8987,1343977.0],["2006-08-17",8.8738,8.9609,8.8302,8.8676,1323979.0],["2006-08-18",8.8925,8.9858,8.7493,8.9547,819140.0],["2006-08-21",8.8925,8.8925,8.5627,8.6,1995912.0],["2006-08-22",8.5938,8.6747,8.5191,8.5876,1552289.0],["2006-08-23",8.6124,8.6498,8.1208,8.2453,2390205.0],["2006-08-24",8.3075,8.3884,8.1582,8.3013,1255986.0],["2006-08-25",8.2764,8.3822,8.2142,8.2328,687820.0],["2006-08-28",8.2764,8.5253,8.2764,8.5191,1150107.0],["2006-08-29",8.544,8.6062,8.432,8.6,880579.0],["2006-08-30",8.6498,8.8116,8.5627,8.7805,1337533.0],["2006-08-31",8.7867,8.824,8.6684,8.7182,1047118.0],["2006-09-01",8.7307,8.7369,8.5875,8.6747,740037.0],["2006-09-05",8.712,8.9485,8.6747,8.8862,2013243.0],["2006-09-06",8.824,8.8427,8.5938,8.6187,2427757.0],["2006-09-07",8.5627,8.7431,8.4631,8.5191,1496073.0],["2006-09-08",8.5564,8.6,8.3822,8.5378,1549067.0],["2006-09-11",8.4818,8.5564,8.3324,8.3884,1287871.0],["2006-09-12",8.4195,8.8427,8.4009,8.7805,1680388.0],["2006-09-13",8.7742,8.7929,8.4569,8.5066,1912253.0],["2006-09-14",8.488,8.6871,8.4444,8.6622,957349.0],["2006-09-15",8.6871,8.6871,8.3137,8.3324,2512193.0],["2006-09-18",8.4195,8.5875,8.3573,8.4631,1715828.0],["2006-09-19",8.4942,8.4942,8.2391,8.2888,1182993.0],["2006-09-20",8.3884,8.6498,8.3511,8.5876,1831150.0],["2006-09-21",8.6373,8.6684,8.376,8.4195,842582.0],["2006-09-22",8.4009,8.4569,8.2702,8.3449,622049.0],["2006-09-25",8.3386,8.5315,8.2515,8.4818,1277539.0],["2006-09-26",8.4818,8.5627,8.3511,8.5378,939462.0],["2006-09-27",8.5502,8.6996,8.4133,8.4693,1508849.0],["2006-09-28",8.6996,8.9858,8.5564,8.8614,2696397.0],["2006-09-29",8.824,8.9111,8.7245,8.7369,1662278.0],["2006-10-02",8.6871,8.8614,8.6622,8.6933,1242542.0],["2006-10-03",8.6684,8.6996,8.5502,8.5813,1126443.0],["2006-10-04",8.5502,8.7556,8.5315,8.7245,698264.0],["2006-10-05",8.712,8.8365,8.656,8.824,864025.0],["2006-10-06",8.7805,8.8676,8.6996,8.8365,895688.0],["2006-10-09",8.7929,8.9423,8.7431,8.9174,1122888.0],["2006-10-10",8.9423,9.0418,8.9049,8.9671,1019898.0],["2006-10-11",8.936,9.104,8.8925,8.9485,1324534.0],["2006-10-12",8.9485,8.9983,8.8862,8.9734,1292649.0],["2006-10-13",8.9609,9.0729,8.88,9.0356,1168994.0],["2006-10-16",8.9111,9.0107,8.8365,8.8427,2140786.0],["2006-10-17",8.7431,8.7742,8.6187,8.6747,1778156.0],["2006-10-18",8.6,8.712,8.4693,8.6124,1663834.0],["2006-10-19",8.5751,8.7805,8.5564,8.712,1442189.0],["2006-10-20",8.7369,8.7556,8.5689,8.6996,887578.0],["2006-10-23",8.6996,8.7556,8.6,8.6373,1193325.0],["2006-10-24",8.5938,8.7245,8.5502,8.6124,1040785.0],["2006-10-25",8.5875,8.7431,8.5627,8.7058,1417303.0],["2006-10-26",8.768,8.768,8.6187,8.7493,1414081.0],["2006-10-27",8.6933,8.8365,8.6249,8.7369,1974136.0],["2006-10-30",8.712,8.9298,8.7058,8.9049,1709162.0],["2006-10-31",8.8116,8.8302,8.3697,8.3946,5308025.0],["2006-11-01",8.432,8.4693,8.1582,8.1955,2801831.0],["2006-11-02",8.1582,8.3449,8.1022,8.3013,2814163.0],["2006-11-03",8.32,8.3635,8.1208,8.2764,2569299.0],["2006-11-06",8.3573,8.4631,8.2577,8.3884,2195003.0],["2006-11-07",8.3697,8.5004,8.2328,8.2702,1913920.0],["2006-11-08",8.208,8.2951,8.1582,8.2702,1990245.0],["2006-11-09",8.264,8.3262,8.1271,8.1644,2007355.0],["2006-11-10",8.1706,8.264,8.0773,8.1582,2383984.0],["2006-11-13",8.1146,8.1395,7.9964,8.0773,2768612.0],["2006-11-14",8.0773,8.2142,7.9964,8.1955,2712729.0],["2006-11-15",8.1955,8.2889,8.0897,8.2266,3126687.0],["2006-11-16",8.2577,8.3573,8.1706,8.32,2314546.0],["2006-11-17",8.2889,8.3075,8.1333,8.1519,1482963.0],["2006-11-20",8.1208,8.2702,8.0959,8.1955,2636625.0],["2006-11-21",8.1768,8.1955,8.0213,8.0773,2341433.0],["2006-11-22",8.0897,8.2328,8.0399,8.1582,1866702.0],["2006-11-24",8.071,8.1893,8.0648,8.1644,637603.0],["2006-11-27",8.1146,8.1768,7.8906,7.8968,1969581.0],["2006-11-28",7.8906,8.0275,7.8844,8.015,2003355.0],["2006-11-29",8.0524,8.1208,7.903,8.0524,2075570.0],["2006-11-30",8.0337,8.1893,8.015,8.1519,2986035.0],["2006-12-01",8.1333,8.208,7.9217,8.0088,1552956.0],["2006-12-04",8.0026,8.1519,7.9279,8.1146,1666722.0],["2006-12-05",8.152,8.2889,8.0897,8.2453,1903476.0],["2006-12-06",8.264,8.3137,8.1582,8.2328,2313213.0],["2006-12-07",8.2266,8.2702,8.0648,8.0897,1188770.0],["2006-12-08",8.0835,8.1084,7.9839,8.0026,1271762.0],["2006-12-11",7.9777,8.1084,7.8595,7.9653,2868602.0],["2006-12-12",7.9653,8.0088,7.9093,7.9404,1780600.0],["2006-12-13",7.9839,8.0213,7.847,7.9404,1513293.0],["2006-12-14",7.9404,8.1831,7.9404,8.0897,2022131.0],["2006-12-15",8.1208,8.3075,8.1208,8.2826,2262218.0],["2006-12-18",8.4009,8.4071,8.2515,8.32,2356542.0],["2006-12-19",8.1706,8.3324,8.1395,8.3075,1534402.0],["2006-12-20",8.3075,8.4506,8.3075,8.376,1429079.0],["2006-12-21",8.3386,8.4133,8.2826,8.3386,1610839.0],["2006-12-22",8.3697,8.4506,8.3262,8.3884,881690.0],["2006-12-26",8.4133,8.5564,8.4071,8.4631,1209546.0],["2006-12-27",8.4755,8.5875,8.4755,8.544,1269873.0],["2006-12-28",8.544,8.5875,8.4942,8.5191,727927.0],["2006-12-29",8.4818,8.5751,8.4258,8.4258,900577.0],["2007-01-03",8.5129,8.6684,8.432,8.5564,2510527.0],["2007-01-04",8.5502,8.6498,8.4631,8.6249,2070793.0],["2007-01-05",8.5627,8.5813,8.3635,8.3822,2582520.0],["2007-01-08",8.4258,8.432,8.2266,8.2577,2260996.0],["2007-01-09",8.3013,8.3262,8.1955,8.2951,1740270.0],["2007-01-10",8.2764,8.376,8.1893,8.3324,1444078.0],["2007-01-11",8.376,8.5066,8.3449,8.4258,1651946.0],["2007-01-12",8.4009,8.4818,8.3449,8.4631,801809.0],["2007-01-16",8.4942,8.544,8.32,8.3511,923797.0],["2007-01-17",8.3386,8.4009,8.264,8.2702,989012.0],["2007-01-18",8.2453,8.2702,8.0524,8.0711,2269773.0],["2007-01-19",8.0711,8.0897,7.9839,8.0275,2789166.0],["2007-01-22",8.0337,8.0773,7.9093,7.959,1759602.0],["2007-01-23",7.9715,8.1831,7.9466,8.0959,2107900.0],["2007-01-24",8.0897,8.5066,8.0897,8.2951,3042362.0],["2007-01-25",8.376,8.3884,8.1457,8.2204,1046340.0],["2007-01-26",8.2453,8.376,8.1084,8.2826,1825484.0],["2007-01-29",8.264,8.3324,8.1706,8.1893,799142.0],["2007-01-30",8.2515,8.2515,8.1022,8.1395,1113889.0],["2007-01-31",8.1146,8.2204,7.9653,8.1768,1785155.0],["2007-02-01",8.2266,8.3324,8.1831,8.3075,1190992.0],["2007-02-02",8.3324,8.3946,8.2453,8.3884,1828039.0],["2007-02-05",8.432,8.5253,8.2889,8.4818,2112789.0],["2007-02-06",8.6124,8.7805,8.544,8.7493,2791054.0],["2007-02-07",8.7431,8.9485,8.7307,8.8427,2343432.0],["2007-02-08",8.824,9.0107,8.768,8.9422,2083236.0],["2007-02-09",8.9236,8.9734,8.7618,8.7991,1884700.0],["2007-02-12",8.7991,8.8302,8.6373,8.6996,1102334.0],["2007-02-13",8.7369,8.8178,8.6933,8.7742,1095335.0],["2007-02-14",8.7742,8.9485,8.7618,8.8738,1338866.0],["2007-02-15",8.8862,8.9423,8.824,8.936,1313869.0],["2007-02-16",8.9049,8.936,8.8489,8.88,950905.0],["2007-02-20",8.8614,8.8987,8.7867,8.88,648380.0],["2007-02-21",8.88,8.9111,8.8302,8.8987,952905.0],["2007-02-22",8.9423,9.0667,8.9049,8.9734,1160106.0],["2007-02-23",8.9609,9.0418,8.9298,8.9858,961571.0],["2007-02-26",9.0543,9.0667,8.9049,9.0231,1982580.0],["2007-02-27",8.9174,9.0107,8.5627,8.8676,2835828.0],["2007-02-28",8.8925,8.8987,8.7431,8.8676,1756491.0],["2007-03-01",8.7431,8.88,8.656,8.8365,986790.0],["2007-03-02",8.7991,8.8365,8.5813,8.6,989012.0],["2007-03-05",8.5004,8.6996,8.4755,8.5564,1476630.0],["2007-03-06",8.6062,8.7307,8.5875,8.6996,2166783.0],["2007-03-07",8.712,8.7618,8.6498,8.6622,1216434.0],["2007-03-08",8.7369,8.8178,8.7058,8.7369,1199769.0],["2007-03-09",8.7929,8.8676,8.7307,8.8116,825251.0],["2007-03-12",8.8116,8.8676,8.7182,8.8116,1031230.0],["2007-03-13",8.7307,8.7431,8.5067,8.5191,1681610.0],["2007-03-14",8.5689,8.5875,8.4382,8.5564,1562844.0],["2007-03-15",8.5627,8.6933,8.5378,8.6498,907465.0],["2007-03-16",8.6498,8.6498,8.5191,8.5564,947239.0],["2007-03-19",8.5938,8.7307,8.5938,8.6747,1012899.0],["2007-03-20",8.6809,8.7058,8.5938,8.6684,1382306.0],["2007-03-21",8.6933,8.8676,8.6124,8.8489,1515404.0],["2007-03-22",9.0231,9.0231,8.5253,8.6747,2366874.0],["2007-03-23",8.6996,8.7618,8.656,8.7245,1587286.0],["2007-03-26",8.7369,8.7991,8.6747,8.768,878246.0],["2007-03-27",8.7307,8.7493,8.6498,8.6747,1040340.0],["2007-03-28",8.6311,8.7369,8.6249,8.7058,1351420.0],["2007-03-29",8.8302,8.8862,8.5876,8.6622,2344099.0],["2007-03-30",8.6498,8.7307,8.5875,8.6996,1136331.0],["2007-04-02",8.712,8.768,8.6498,8.7431,2170116.0],["2007-04-03",8.7991,9.0605,8.7307,9.0045,2796943.0],["2007-04-04",9.0356,9.2596,8.9858,9.1849,2250108.0],["2007-04-05",9.2098,9.297,9.1538,9.2721,1026897.0],["2007-04-09",9.3032,9.3218,9.1103,9.2285,1056006.0],["2007-04-10",9.2534,9.465,9.2036,9.4027,1967026.0],["2007-04-11",9.4401,9.5583,9.3965,9.4961,2789832.0],["2007-04-12",9.4961,9.6454,9.3779,9.6143,1573176.0],["2007-04-13",9.6703,9.6765,9.5459,9.6454,1178104.0],["2007-04-16",9.6828,9.857,9.633,9.7637,1198436.0],["2007-04-17",9.7886,9.8259,9.5645,9.6081,1296315.0],["2007-04-18",9.5832,9.801,9.5521,9.7699,1856703.0],["2007-04-19",9.857,9.857,9.5832,9.7326,1611172.0],["2007-04-20",9.801,9.8632,9.7201,9.7699,1316868.0],["2007-04-23",9.7699,9.801,9.6766,9.745,1454855.0],["2007-04-24",9.7948,9.8197,9.7014,9.801,2394094.0],["2007-04-25",9.8508,10.1184,9.8259,9.9877,2288549.0],["2007-04-26",10.0001,10.0748,9.9068,10.0624,1674833.0],["2007-04-27",10.0748,10.081,9.913,10.025,1754936.0],["2007-04-30",10.6598,10.7531,10.3486,10.3611,5115822.0],["2007-05-01",10.3611,10.4855,10.3362,10.3922,2945705.0],["2007-05-02",10.4171,10.7158,10.3548,10.6411,3456099.0],["2007-05-03",10.6535,10.7718,10.5726,10.5975,4081592.0],["2007-05-04",10.61,10.6784,10.5415,10.5851,2088125.0],["2007-05-07",10.6349,10.7531,10.5975,10.6473,1315313.0],["2007-05-08",10.5975,10.6411,10.4668,10.5913,2120455.0],["2007-05-09",10.5353,10.6784,10.4731,10.5851,5315913.0],["2007-05-10",10.5229,10.5913,10.4046,10.4917,2584186.0],["2007-05-11",10.5104,10.6349,10.5104,10.554,3229566.0],["2007-05-14",10.554,10.5789,10.4793,10.554,3049140.0],["2007-05-15",10.5851,10.6598,10.5353,10.6162,5167817.0],["2007-05-16",10.6535,10.9398,10.5726,10.9273,3646746.0],["2007-05-17",10.89,10.9709,10.7469,10.9585,2572409.0],["2007-05-18",10.9585,11.0767,10.9273,11.0518,2515971.0],["2007-05-21",11.002,11.226,10.9398,11.1638,2411092.0],["2007-05-22",11.2136,11.3381,11.1389,11.2011,2388095.0],["2007-05-23",11.2011,11.2883,11.0145,11.0394,2405204.0],["2007-05-24",11.0207,11.1576,10.8091,10.8713,2419203.0],["2007-05-25",10.89,11.0394,10.8651,10.9834,1355087.0],["2007-05-29",10.9522,11.0954,10.9336,11.0518,1454743.0],["2007-05-30",10.9647,11.0207,10.7842,11.002,1640169.0],["2007-05-31",10.9522,11.114,10.8278,11.0891,3207346.0],["2007-06-01",11.1514,11.2758,11.114,11.2323,1911476.0],["2007-06-04",11.2634,11.3381,11.2074,11.3069,1781044.0],["2007-06-05",11.2385,11.2945,11.0829,11.1763,1861592.0],["2007-06-06",11.0767,11.1451,10.8091,10.8153,2914042.0],["2007-06-07",10.7967,11.0394,10.5913,10.6224,2474419.0],["2007-06-08",10.6224,10.9522,10.61,10.9398,1370863.0],["2007-06-11",10.89,11.2074,10.834,11.0207,1858703.0],["2007-06-12",10.9398,11.0331,10.8838,10.9211,2269773.0],["2007-06-13",10.9771,11.0269,10.8713,10.9398,1938028.0],["2007-06-14",10.9585,11.0891,10.946,11.002,1291204.0],["2007-06-15",11.0456,11.1016,11.0207,11.058,1382306.0],["2007-06-18",11.0518,11.1949,11.0207,11.1514,1862925.0],["2007-06-19",11.0145,11.0207,10.6909,10.9025,2858936.0],["2007-06-20",10.946,11.0082,10.8153,10.8402,2026686.0],["2007-06-21",10.778,10.9149,10.7593,10.8838,2272328.0],["2007-06-22",10.8091,10.8216,10.33,10.3797,4653979.0],["2007-06-25",10.1246,10.2988,10.025,10.0873,6377807.0],["2007-06-26",10.0997,10.137,9.6952,9.7139,4496550.0],["2007-06-27",9.7139,9.9939,9.7139,9.9939,3458543.0],["2007-06-28",9.9939,10.0001,9.8819,9.9317,1903476.0],["2007-06-29",9.9566,9.9815,9.7886,9.8446,2381540.0],["2007-07-02",9.857,10.0313,9.8072,9.857,1841927.0],["2007-07-03",9.8446,9.9379,9.7948,9.857,1019009.0],["2007-07-05",9.8508,9.9192,9.801,9.8819,1582953.0],["2007-07-06",9.9441,10.1682,9.8321,10.1184,2046906.0],["2007-07-09",10.1868,10.2304,10.081,10.1557,2464642.0],["2007-07-10",10.081,10.081,9.9068,9.9192,1197103.0],["2007-07-11",9.9379,10.025,9.8881,9.9815,1218323.0],["2007-07-12",10.0188,10.1682,9.9566,10.1495,2004022.0],["2007-07-13",10.0997,10.193,10.0499,10.1433,1133776.0],["2007-07-16",10.137,10.3735,10.0375,10.2428,1889700.0],["2007-07-17",10.2366,10.3984,10.2366,10.3486,950349.0],["2007-07-18",10.2864,10.3797,10.1993,10.3548,2176116.0],["2007-07-19",10.4233,10.7033,10.3548,10.6286,4478108.0],["2007-07-20",10.5726,10.8029,10.5353,10.61,2795498.0],["2007-07-23",10.6722,10.7718,10.5851,10.5913,2169228.0],["2007-07-24",10.4793,10.5664,10.1246,10.1868,2257885.0],["2007-07-25",10.2802,10.3424,9.9877,10.1868,2427757.0],["2007-07-26",10.025,10.4295,10.0126,10.3735,4210912.0],["2007-07-27",10.3237,10.3237,9.857,9.857,1937806.0],["2007-07-30",9.913,10.0561,9.8508,9.9255,2252886.0],["2007-07-31",9.969,10.0624,9.5957,9.6517,2127898.0],["2007-08-01",9.5894,9.8695,9.4961,9.8695,2304103.0],["2007-08-02",9.4836,9.5023,8.6747,9.0667,6107611.0],["2007-08-03",9.0107,9.0107,8.5564,8.6187,4369341.0],["2007-08-06",8.6933,8.8551,8.2577,8.4631,4130587.0],["2007-08-07",8.4009,8.4071,7.9466,7.9839,5245698.0],["2007-08-08",8.0462,8.2204,7.8097,7.9777,5895299.0],["2007-08-09",7.8533,7.8844,7.399,7.4861,7599240.0],["2007-08-10",7.5297,8.2391,7.4363,8.1333,7408592.0],["2007-08-13",8.1395,8.6187,8.1395,8.2204,3488429.0],["2007-08-14",8.2204,8.4818,7.903,7.9528,3870391.0],["2007-08-15",7.9964,8.4258,7.8595,7.903,2679732.0],["2007-08-16",7.8906,8.1271,7.7599,7.9155,1960804.0],["2007-08-17",8.208,8.3573,7.847,8.0711,2093902.0],["2007-08-20",8.1208,8.3075,8.0586,8.0835,1930696.0],["2007-08-21",8.0462,8.1519,7.9653,7.9839,1406415.0],["2007-08-22",8.0586,8.1706,8.0213,8.0337,1921808.0],["2007-08-23",8.0462,8.1271,7.9528,7.9715,1635503.0],["2007-08-24",7.9777,8.0897,7.9341,8.0773,1569621.0],["2007-08-27",8.071,8.1084,7.9777,8.0337,1303203.0],["2007-08-28",7.9964,8.0773,7.8221,7.8719,1801931.0],["2007-08-29",7.9404,8.1519,7.9217,8.1395,1325979.0],["2007-08-30",8.0773,8.1831,8.0399,8.0773,876690.0],["2007-08-31",8.2017,8.2702,8.0648,8.2328,1293426.0],["2007-09-04",8.1768,8.2515,8.1084,8.1519,1182548.0],["2007-09-05",8.0897,8.1457,7.9715,8.0399,1223211.0],["2007-09-06",8.0524,8.0648,7.959,8.0462,1166883.0],["2007-09-07",7.9466,7.9964,7.7101,7.7537,2074793.0],["2007-09-10",7.8035,7.8719,7.5048,7.6354,1720272.0],["2007-09-11",7.6852,7.8159,7.5857,7.791,1248653.0],["2007-09-12",7.7537,7.7786,7.511,7.511,1652168.0],["2007-09-13",7.5732,7.6168,7.3865,7.4052,1749492.0],["2007-09-14",7.3741,7.4674,7.2994,7.4239,2666289.0],["2007-09-17",7.4052,7.4363,7.2745,7.2745,1160106.0],["2007-09-18",7.3119,7.623,7.2683,7.5981,1680943.0],["2007-09-19",7.6603,7.9839,7.6355,7.8595,2707507.0],["2007-09-20",7.8408,7.9341,7.7972,7.847,1149774.0],["2007-09-21",7.9279,7.9279,7.7786,7.8595,1424635.0],["2007-09-24",8.1146,8.1146,7.7661,7.8035,1666278.0],["2007-09-25",7.7101,7.9653,7.7101,7.9528,1322201.0],["2007-09-26",7.9715,8.1395,7.9653,8.0337,1019676.0],["2007-09-27",8.0773,8.3137,8.0462,8.2515,1041674.0],["2007-09-28",8.2515,8.2764,8.0462,8.1084,1100112.0],["2007-10-01",8.1022,8.3822,8.0026,8.32,1223655.0],["2007-10-02",8.2826,8.488,8.2826,8.4755,1097001.0],["2007-10-03",8.3884,8.488,8.2453,8.488,1484629.0],["2007-10-04",8.5378,8.544,8.3449,8.4009,935240.0],["2007-10-05",8.5191,8.6933,8.4382,8.5938,1235543.0],["2007-10-08",8.7805,8.936,8.7245,8.88,1313980.0],["2007-10-09",8.9423,8.9734,8.7556,8.9734,1293204.0],["2007-10-10",8.9858,9.1538,8.8614,9.0543,1546734.0],["2007-10-11",9.0792,9.1476,8.8551,8.9298,916242.0],["2007-10-12",8.992,9.1227,8.8987,8.9796,830584.0],["2007-10-15",8.9298,8.9485,8.7493,8.8676,1055561.0],["2007-10-16",8.8427,8.9734,8.7742,8.7867,622271.0],["2007-10-17",8.8987,8.9547,8.6933,8.7742,913020.0],["2007-10-18",8.6622,8.7929,8.6622,8.7556,1155884.0],["2007-10-19",8.7556,8.7556,8.5627,8.5627,810808.0],["2007-10-22",8.488,8.656,8.4444,8.5564,1079892.0],["2007-10-23",8.6809,8.7182,8.5689,8.6249,836472.0],["2007-10-24",8.5191,8.5813,8.2204,8.4009,1750269.0],["2007-10-25",8.3946,8.4195,8.0648,8.1706,1988023.0],["2007-10-26",8.2017,8.3386,8.1271,8.1768,1342088.0],["2007-10-29",8.1893,8.2453,8.0835,8.0897,1752269.0],["2007-10-30",7.9964,7.9964,7.4674,7.6292,5541001.0],["2007-10-31",7.567,7.8968,7.4799,7.8346,6010066.0],["2007-11-01",7.7724,7.7786,7.6852,7.6915,2251997.0],["2007-11-02",7.7163,7.7163,7.4674,7.5048,2820162.0],["2007-11-05",7.5297,7.5421,7.3243,7.399,2232888.0],["2007-11-06",7.3928,7.4799,7.2621,7.3616,1869702.0],["2007-11-07",7.3119,7.4301,7.2683,7.343,1362086.0],["2007-11-08",7.3741,7.3741,7.0878,7.231,1640280.0],["2007-11-09",7.1314,7.1936,7.0132,7.1438,1334200.0],["2007-11-12",7.0629,7.4799,7.0629,7.2807,1840149.0],["2007-11-13",7.343,7.5359,7.2807,7.4861,1802709.0],["2007-11-14",7.511,7.5546,7.4052,7.4488,1294537.0],["2007-11-15",7.4239,7.5234,7.3119,7.3679,1522181.0],["2007-11-16",7.3803,7.4674,7.2807,7.3368,2207890.0],["2007-11-19",7.2994,7.4363,7.2621,7.3803,1385084.0],["2007-11-20",7.3616,7.4923,7.287,7.4612,2457532.0],["2007-11-21",7.3803,7.5048,7.343,7.4612,1638281.0],["2007-11-23",7.4923,7.6043,7.4674,7.5234,568277.0],["2007-11-26",7.5048,7.5919,7.399,7.4239,1858259.0],["2007-11-27",7.4052,7.567,7.399,7.5234,1518070.0],["2007-11-28",7.567,7.8284,7.5234,7.8284,1728938.0],["2007-11-29",7.7786,7.8346,7.7226,7.7972,2066571.0],["2007-11-30",7.9653,7.9715,7.6915,7.7724,1512849.0],["2007-12-03",7.7163,7.791,7.4052,7.4799,1588063.0],["2007-12-04",7.3305,7.4737,7.2807,7.3305,1272317.0],["2007-12-05",7.4114,7.7599,7.3243,7.5546,1754825.0],["2007-12-06",7.5297,7.7848,7.4985,7.7475,943017.0],["2007-12-07",7.7226,7.7226,7.4612,7.5234,1416969.0],["2007-12-10",7.5483,7.7163,7.5359,7.6106,790477.0],["2007-12-11",7.6168,7.6292,7.3679,7.3741,1440523.0],["2007-12-12",7.5297,7.5919,7.1563,7.231,1884478.0],["2007-12-13",7.1874,7.2496,7.0692,7.1563,1894033.0],["2007-12-14",7.1563,7.2123,7.0816,7.1065,792699.0],["2007-12-17",7.0878,7.1687,7.0007,7.0007,876579.0],["2007-12-18",7.0878,7.0878,6.8514,6.9883,847693.0],["2007-12-19",7.0256,7.0878,6.9696,7.0381,893800.0],["2007-12-20",7.1065,7.1065,6.7829,7.1065,1431968.0],["2007-12-21",7.1936,7.3119,7.1314,7.287,1992134.0],["2007-12-24",7.1999,7.343,7.1501,7.1874,464954.0],["2007-12-26",7.1687,7.2559,7.1438,7.1874,628159.0],["2007-12-27",7.1563,7.2683,7.0941,7.119,734038.0],["2007-12-28",7.119,7.1999,7.0194,7.1127,927463.0],["2007-12-31",7.0878,7.2061,7.0318,7.1003,1228211.0],["2008-01-02",7.0816,7.2185,7.0381,7.1065,1068115.0],["2008-01-03",7.1252,7.1687,7.0069,7.0318,752814.0],["2008-01-04",6.9572,7.0069,6.7642,6.7891,1641391.0],["2008-01-07",6.7954,6.8389,6.5216,6.5651,1299092.0],["2008-01-08",6.59,6.6211,6.2851,6.2851,2395760.0],["2008-01-09",6.2851,6.3722,6.1295,6.2602,1573620.0],["2008-01-10",6.2042,6.4095,6.1731,6.3535,959015.0],["2008-01-11",6.2913,6.3287,6.1731,6.2042,706485.0],["2008-01-14",6.2602,6.366,6.1731,6.198,1126332.0],["2008-01-15",6.1669,6.1793,6.0237,6.0797,1608839.0],["2008-01-16",6.1544,6.1669,5.9739,6.0984,1452521.0],["2008-01-17",6.1108,6.1793,5.9366,5.9491,1440856.0],["2008-01-18",5.9802,6.1295,5.9739,6.086,1976691.0],["2008-01-22",5.837,6.1109,5.7499,5.9117,1762490.0],["2008-01-23",5.781,5.9615,5.6628,5.9304,1750825.0],["2008-01-24",5.9242,6.0984,5.893,5.9117,2113344.0],["2008-01-25",6.0611,6.2478,5.9553,6.0797,2984146.0],["2008-01-28",6.0486,6.2664,5.9926,6.2664,1560288.0],["2008-01-29",6.2975,6.3971,6.1793,6.31,1548956.0],["2008-01-30",6.2851,6.5713,6.2353,6.4158,1090447.0],["2008-01-31",6.4344,6.6087,6.2851,6.5278,1550178.0],["2008-02-01",6.5278,6.7829,6.4469,6.7642,1354420.0],["2008-02-04",6.8327,6.8327,6.6149,6.6211,1700052.0],["2008-02-05",6.4344,6.4718,6.2602,6.3162,2098124.0],["2008-02-06",6.3038,6.3473,6.086,6.1109,2759391.0],["2008-02-07",6.086,6.1669,5.9988,6.1046,2576631.0],["2008-02-08",6.086,6.1482,5.9117,5.9491,1944806.0],["2008-02-11",5.9677,6.0237,5.893,5.9615,949016.0],["2008-02-12",6.0051,6.0362,5.7686,5.837,2268551.0],["2008-02-13",5.8993,6.0113,5.8495,6.0113,2379762.0],["2008-02-14",6.0548,6.0548,5.8619,5.8744,1522848.0],["2008-02-15",5.837,5.8557,5.7188,5.8246,1594507.0],["2008-02-19",5.8993,5.9055,5.7561,5.7624,1320201.0],["2008-02-20",5.7437,5.8868,5.7375,5.8744,2221111.0],["2008-02-21",5.9179,5.9242,5.7748,5.8184,1501739.0],["2008-02-22",5.7935,5.8557,5.7499,5.8246,1458965.0],["2008-02-25",5.8308,5.9117,5.7375,5.8744,1566732.0],["2008-02-26",5.8495,5.9615,5.837,5.9428,1680388.0],["2008-02-27",5.9926,6.1233,5.9615,6.0922,2055350.0],["2008-02-28",6.0735,6.0735,5.8184,5.8433,1886478.0],["2008-02-29",5.7935,5.8122,5.6566,5.6815,1939362.0],["2008-03-03",5.6815,5.7313,5.389,5.5197,2466198.0],["2008-03-04",5.4761,5.5135,5.3517,5.4886,1945805.0],["2008-03-05",5.557,5.613,5.4761,5.5757,1333978.0],["2008-03-06",5.5321,5.5508,5.2894,5.3143,1455521.0],["2008-03-07",5.277,5.5259,5.277,5.4388,2012021.0],["2008-03-10",5.4388,5.725,5.4388,5.6068,2956815.0],["2008-03-11",5.7499,5.9802,5.725,5.7935,3368663.0],["2008-03-12",5.7935,5.8433,5.6939,5.6939,1771712.0],["2008-03-13",5.6379,5.7375,5.5508,5.7001,2094457.0],["2008-03-14",5.7561,5.7624,5.445,5.557,2319657.0],["2008-03-17",5.4263,5.4948,5.2459,5.2894,2283216.0],["2008-03-18",5.4139,5.6317,5.3392,5.6192,1889700.0],["2008-03-19",5.6628,5.6877,5.4886,5.4886,1357975.0],["2008-03-20",5.4823,5.6006,5.4574,5.6006,1160328.0],["2008-03-24",5.6068,5.7624,5.6006,5.7064,1078892.0],["2008-03-25",5.7188,5.8059,5.6753,5.7935,1375640.0],["2008-03-26",5.7375,5.781,5.6006,5.7001,737815.0],["2008-03-27",5.6877,5.7064,5.5383,5.5508,957238.0],["2008-03-28",5.5446,5.6753,5.4823,5.5072,825806.0],["2008-03-31",5.5321,5.6628,5.501,5.6379,1395416.0],["2008-04-01",5.669,5.8868,5.669,5.8744,929240.0],["2008-04-02",5.8619,6.086,5.8619,5.9677,970125.0],["2008-04-03",5.9179,5.9739,5.8246,5.8993,1096890.0],["2008-04-04",5.8868,6.1109,5.837,5.9802,1563621.0],["2008-04-07",6.0051,6.086,5.8619,5.9615,1220545.0],["2008-04-08",5.9304,5.9304,5.7686,5.8122,1658279.0],["2008-04-09",5.8744,5.8806,5.6504,5.6815,1492073.0],["2008-04-10",5.6628,5.6752,5.5757,5.6379,1534735.0],["2008-04-11",5.5881,5.613,5.3703,5.4014,1505849.0],["2008-04-14",5.4139,5.501,5.3641,5.4388,1307092.0],["2008-04-15",5.4574,5.6255,5.445,5.5135,2128454.0],["2008-04-16",5.5508,5.6566,5.4886,5.5259,3736071.0],["2008-04-17",5.5197,5.5632,5.4201,5.5197,1349532.0],["2008-04-18",5.5446,5.6068,5.4512,5.557,3824729.0],["2008-04-21",5.5632,5.6068,5.5135,5.5508,1379418.0],["2008-04-22",5.5383,5.6939,5.5135,5.6877,1655279.0],["2008-04-23",5.6939,5.8184,5.6192,5.7935,1737604.0],["2008-04-24",5.7873,6.0548,5.7624,6.0051,1529847.0],["2008-04-25",6.0113,6.0237,5.8122,5.9491,1221100.0],["2008-04-28",5.9988,6.1357,5.9491,6.0051,2207002.0],["2008-04-29",5.9179,5.9739,5.669,5.8744,2504083.0],["2008-04-30",5.8744,6.1357,5.781,5.8806,2041129.0],["2008-05-01",5.9179,6.2042,5.8557,6.1544,1963693.0],["2008-05-02",6.2166,6.3349,6.1171,6.3224,2370319.0],["2008-05-05",6.3411,6.3411,6.1233,6.1357,1753602.0],["2008-05-06",6.1357,6.2478,6.0175,6.1669,1798931.0],["2008-05-07",6.1855,6.2229,6.0175,6.1046,1737160.0],["2008-05-08",6.1233,6.1295,5.9553,6.03,1370863.0],["2008-05-09",5.9802,6.1855,5.9304,6.0984,1403304.0],["2008-05-12",6.1046,6.2229,6.0797,6.1917,898799.0],["2008-05-13",6.1482,6.2415,6.086,6.1233,1171327.0],["2008-05-14",6.0797,6.2478,6.0797,6.1544,943906.0],["2008-05-15",6.1482,6.2913,6.0673,6.2726,2564299.0],["2008-05-16",6.2353,6.3286,6.142,6.3038,1767379.0],["2008-05-19",6.2913,6.5713,6.2913,6.4718,1763601.0],["2008-05-20",6.4656,6.4656,6.31,6.366,1284538.0],["2008-05-21",6.366,6.3784,6.2104,6.2415,1132553.0],["2008-05-22",6.2415,6.2851,6.1357,6.2789,1711384.0],["2008-05-23",6.2789,6.2913,6.0611,6.0797,3984268.0],["2008-05-27",6.1046,6.198,6.086,6.1793,1586286.0],["2008-05-28",6.198,6.254,6.0984,6.1482,1291093.0],["2008-05-29",6.1482,6.2229,6.1046,6.1855,1080559.0],["2008-05-30",6.2104,6.2975,6.1482,6.2726,1756047.0],["2008-06-02",6.2664,6.3598,6.1606,6.2353,1333533.0],["2008-06-03",6.2415,6.3909,6.2229,6.2975,2164117.0],["2008-06-04",6.2851,6.5091,6.2851,6.4282,1859703.0],["2008-06-05",6.4407,6.6336,6.422,6.5651,1561399.0],["2008-06-06",6.5527,6.5776,6.4282,6.4593,1281761.0],["2008-06-09",6.4656,6.4904,6.2789,6.3909,1463520.0],["2008-06-10",6.3598,6.4344,6.3349,6.3847,1327201.0],["2008-06-11",6.3722,6.4095,6.2166,6.2166,1251986.0],["2008-06-12",6.2726,6.3038,6.0984,6.1233,1812152.0],["2008-06-13",6.1793,6.3162,6.1357,6.2415,1484963.0],["2008-06-16",6.2104,6.2664,6.1046,6.2229,881245.0],["2008-06-17",6.254,6.2975,6.1669,6.2353,1164661.0],["2008-06-18",6.1917,6.2229,6.1046,6.198,1193992.0],["2008-06-19",6.198,6.254,6.086,6.2353,891466.0],["2008-06-20",6.2042,6.2042,5.9677,6.1109,1943139.0],["2008-06-23",6.1482,6.2291,5.9677,5.9926,1096890.0],["2008-06-24",6.0113,6.0113,5.8246,5.8868,1947694.0],["2008-06-25",5.9677,6.1793,5.8993,6.0113,1581731.0],["2008-06-26",5.7001,6.0611,5.7001,5.8433,852693.0],["2008-06-27",5.8433,5.9179,5.7437,5.7997,1406748.0],["2008-06-30",5.781,5.7997,5.5197,5.5197,2073904.0],["2008-07-01",5.5135,5.6068,5.4512,5.5757,1679832.0],["2008-07-02",5.5632,5.6317,5.3081,5.3143,1971692.0],["2008-07-03",5.3143,5.4637,5.221,5.4263,1736715.0],["2008-07-07",5.4699,5.5321,5.2148,5.2459,2251108.0],["2008-07-08",5.2085,5.3143,5.0716,5.2085,2379651.0],["2008-07-09",5.1961,5.2957,5.1276,5.1525,1355531.0],["2008-07-10",5.165,5.2334,5.0654,5.1463,1329756.0],["2008-07-11",5.0716,5.2459,5.0281,5.1899,1302759.0],["2008-07-14",5.2832,5.2832,5.0281,5.0654,1448966.0],["2008-07-15",5.0281,5.1961,4.9347,5.0841,1679499.0],["2008-07-16",5.109,5.1836,4.9721,5.1774,1287649.0],["2008-07-17",5.221,5.3766,5.2085,5.3579,1237321.0],["2008-07-18",5.1961,5.4201,5.1027,5.3766,773034.0],["2008-07-21",5.3828,5.4512,5.3019,5.3517,691042.0],["2008-07-22",5.3268,5.5881,5.221,5.5881,1877146.0],["2008-07-23",5.557,5.7188,5.5197,5.613,1360975.0],["2008-07-24",5.6068,5.6068,5.3703,5.3766,1019231.0],["2008-07-25",5.2957,5.3392,5.2396,5.3081,1532847.0],["2008-07-28",5.2521,5.3454,5.1836,5.2396,1929807.0],["2008-07-29",5.3081,5.8122,5.3081,5.6877,3113578.0],["2008-07-30",5.6877,5.7624,5.4512,5.5695,1561844.0],["2008-07-31",5.5135,5.725,5.5072,5.5819,1597174.0],["2008-08-01",5.5695,5.8619,5.5695,5.8122,1894144.0],["2008-08-04",5.8059,5.9491,5.7935,5.8806,2240443.0],["2008-08-05",5.9802,6.0984,5.9304,6.086,2209890.0],["2008-08-06",6.0922,6.2789,6.0548,6.2415,2687176.0],["2008-08-07",6.1917,6.2789,6.142,6.1544,1830150.0],["2008-08-08",6.1606,6.2851,6.0673,6.2602,1185215.0],["2008-08-11",6.2353,6.3909,6.2042,6.2851,1210768.0],["2008-08-12",6.2726,6.3535,6.2415,6.2789,1121555.0],["2008-08-13",6.2042,6.2789,6.1046,6.1731,1238876.0],["2008-08-14",6.0673,6.3722,6.0673,6.3349,862692.0],["2008-08-15",5.8308,6.1606,5.5508,5.8308,5001611.0],["2008-08-18",5.7873,5.8682,5.2894,5.4263,4604984.0],["2008-08-19",5.3952,5.5321,5.3952,5.4637,2766057.0],["2008-08-20",5.4761,5.5508,5.4077,5.4823,2349987.0],["2008-08-21",5.445,5.4948,5.3828,5.4512,1482852.0],["2008-08-22",5.4886,5.501,5.3828,5.4886,2353209.0],["2008-08-25",5.4699,5.5383,5.4014,5.445,3939273.0],["2008-08-26",5.4574,5.5944,5.3828,5.4761,9969225.0],["2008-08-27",5.501,5.6255,5.4948,5.5695,2791721.0],["2008-08-28",5.5881,5.6504,5.5446,5.6441,1429079.0],["2008-08-29",5.613,5.6255,5.5197,5.5321,1166328.0],["2008-09-02",5.5819,5.6441,5.3828,5.4139,1979691.0],["2008-09-03",5.3952,5.445,5.165,5.1836,2503972.0],["2008-09-04",5.1276,5.2334,5.0903,5.1027,1699830.0],["2008-09-05",5.0779,5.1712,5.0156,5.109,1586175.0],["2008-09-08",5.2334,5.3205,5.1214,5.1712,1505072.0],["2008-09-09",5.1774,5.2957,5.0592,5.0654,1565066.0],["2008-09-10",5.1027,5.2023,5.0218,5.1027,1163217.0],["2008-09-11",5.0592,5.1276,4.9845,5.1276,973569.0],["2008-09-12",5.0841,5.0903,4.7667,4.7667,2092902.0],["2008-09-15",4.58,4.8289,4.4929,4.4991,2570632.0],["2008-09-16",4.4245,4.4929,4.2004,4.4245,2827051.0],["2008-09-17",4.3747,4.4245,4.2067,4.2689,2463754.0],["2008-09-18",4.3062,4.3311,3.9328,4.1133,3532313.0],["2008-09-19",4.3373,4.5738,4.1631,4.412,4193025.0],["2008-09-22",4.468,4.5178,4.2315,4.2502,1306203.0],["2008-09-23",4.244,4.3996,4.1942,4.2378,1627393.0],["2008-09-24",4.2378,4.3124,4.2129,4.2378,1620838.0],["2008-09-25",4.2938,4.3436,4.2067,4.2378,976458.0],["2008-09-26",4.2004,4.244,4.1133,4.2378,1173994.0],["2008-09-29",4.2627,4.2627,3.8271,3.908,1693608.0],["2008-09-30",3.9764,4.2067,3.9328,4.1195,2497750.0],["2008-10-01",4.0946,4.1071,3.9826,4.0449,2014799.0],["2008-10-02",4.0324,4.0324,3.7399,3.7711,1617283.0],["2008-10-03",3.8271,3.9266,3.7462,3.7462,2713506.0],["2008-10-06",3.659,3.7275,3.435,3.6404,2265662.0],["2008-10-07",3.7088,3.7462,3.3666,3.3666,1975691.0],["2008-10-08",3.2608,3.5097,3.155,3.1674,2066682.0],["2008-10-09",3.1923,3.2919,2.987,3.0243,2186559.0],["2008-10-10",2.8874,2.9559,2.6074,2.7318,3253119.0],["2008-10-13",3.0679,3.4226,3.0679,3.3603,2498306.0],["2008-10-14",3.4848,3.5408,3.0368,3.1114,2365319.0],["2008-10-15",3.0305,3.0554,2.8252,2.8252,1619171.0],["2008-10-16",2.8376,2.9061,2.5016,2.8127,2616516.0],["2008-10-17",2.7381,2.8127,2.6509,2.6945,1398416.0],["2008-10-20",2.7256,2.7816,2.6883,2.7381,1407970.0],["2008-10-21",2.7069,2.7381,2.6198,2.6634,1009677.0],["2008-10-22",2.5949,2.6323,2.4269,2.4891,1271984.0],["2008-10-23",2.5078,2.514,2.29,2.3771,2179115.0],["2008-10-24",2.178,2.4394,2.178,2.402,1785488.0],["2008-10-27",2.402,2.402,2.0971,2.1095,1789266.0],["2008-10-28",2.2091,2.7069,2.1718,2.7069,2890155.0],["2008-10-29",2.7194,2.7194,2.3958,2.4331,1498628.0],["2008-10-30",2.4954,2.6821,2.4331,2.6758,1497850.0],["2008-10-31",2.6696,2.7754,2.5887,2.6821,1411414.0],["2008-11-03",2.6758,2.7194,2.6198,2.6447,889356.0],["2008-11-04",2.7132,2.8874,2.6447,2.8874,1879368.0],["2008-11-05",2.8438,2.9372,2.7754,2.8252,1523514.0],["2008-11-06",2.7941,2.8625,2.4829,2.4891,1610617.0],["2008-11-07",2.5203,2.6572,2.4891,2.6509,1589063.0],["2008-11-10",2.7007,2.7318,2.458,2.4767,1552623.0],["2008-11-11",2.4456,2.5389,2.4145,2.4891,1086114.0],["2008-11-12",2.4954,2.4954,2.2091,2.2402,1034674.0],["2008-11-13",2.2651,2.4207,2.1095,2.4207,1815041.0],["2008-11-14",2.3709,2.4394,2.2527,2.2838,1139997.0],["2008-11-17",2.2651,2.3771,2.234,2.3274,1645613.0],["2008-11-18",2.3585,2.4518,2.2962,2.4394,2275772.0],["2008-11-19",2.4518,2.4705,2.2527,2.2527,2440756.0],["2008-11-20",2.2091,2.3647,2.1531,2.234,2861269.0],["2008-11-21",2.3025,2.3771,2.1656,2.3585,2525414.0],["2008-11-24",2.3771,2.4394,2.3087,2.4331,1804375.0],["2008-11-25",2.458,2.5016,2.3585,2.5016,1334422.0],["2008-11-26",2.3585,2.6634,2.3398,2.626,1826706.0],["2008-11-28",2.5949,2.7443,2.5825,2.7132,488507.0],["2008-12-01",2.6136,2.6136,2.3025,2.3087,2047684.0],["2008-12-02",2.3087,2.4394,2.2838,2.4269,1828595.0],["2008-12-03",2.3647,2.5825,2.3149,2.5825,1404637.0],["2008-12-04",2.5016,2.5949,2.3336,2.3834,1318090.0],["2008-12-05",2.3211,2.4705,2.2402,2.4643,1409526.0],["2008-12-08",2.514,2.6509,2.4891,2.5763,1262207.0],["2008-12-09",2.5452,2.6634,2.4767,2.57,2517526.0],["2008-12-10",2.6198,2.6696,2.3336,2.5763,1993467.0],["2008-12-11",2.5514,2.6634,2.458,2.4705,1484740.0],["2008-12-12",2.4207,2.7194,2.3211,2.6821,2455310.0],["2008-12-15",2.6945,2.6945,2.4145,2.4705,1264874.0],["2008-12-16",2.4207,2.5016,2.3398,2.4518,1958693.0],["2008-12-17",2.3958,2.6634,2.3958,2.6385,2125787.0],["2008-12-18",2.6447,2.6758,2.3149,2.4269,1657834.0],["2008-12-19",2.4456,2.4643,2.2713,2.3211,2372318.0],["2008-12-22",2.3149,2.3709,2.1158,2.2278,1715940.0],["2008-12-23",2.234,2.2962,2.0598,2.0971,946461.0],["2008-12-24",2.0909,2.1033,2.0162,2.0411,563166.0],["2008-12-26",2.0411,2.1033,2.0287,2.1033,685265.0],["2008-12-29",2.0971,2.1095,2.0224,2.066,765590.0],["2008-12-30",2.0722,2.0847,1.9726,2.0598,1344754.0],["2008-12-31",2.0598,2.1531,1.9913,2.1282,1577287.0],["2009-01-02",2.1282,2.3025,2.0847,2.3025,1650946.0],["2009-01-05",2.2962,2.2962,2.178,2.2838,1780044.0],["2009-01-06",2.2962,2.3958,2.2029,2.3647,1662500.0],["2009-01-07",2.3025,2.346,2.2216,2.3149,1433412.0],["2009-01-08",2.2527,2.3647,2.2527,2.3336,1331867.0],["2009-01-09",2.346,2.3647,2.2091,2.2278,1056339.0],["2009-01-12",2.2402,2.2589,2.1158,2.1407,725483.0],["2009-01-13",2.1158,2.1593,2.0784,2.1282,1118555.0],["2009-01-14",2.1095,2.1158,1.9975,2.0038,1264096.0],["2009-01-15",1.9913,2.0162,1.8731,1.9291,1765601.0],["2009-01-16",1.9726,1.9913,1.8731,1.9291,1970247.0],["2009-01-20",1.9478,1.9602,1.8731,1.8731,1769156.0],["2009-01-21",1.898,1.9913,1.8669,1.9913,1883701.0],["2009-01-22",1.9353,1.9913,1.8855,1.9353,761035.0],["2009-01-23",1.8855,1.9913,1.8731,1.9229,992456.0],["2009-01-26",1.8855,1.9664,1.8793,1.9042,850804.0],["2009-01-27",1.954,2.0224,1.9229,1.9975,1142775.0],["2009-01-28",2.0784,2.0909,1.9415,2.0287,1106778.0],["2009-01-29",1.9726,2.0162,1.9726,2.0038,671266.0],["2009-01-30",1.9789,2.0162,1.842,1.842,1146996.0],["2009-02-02",1.8171,1.9104,1.7735,1.898,894688.0],["2009-02-03",1.8482,1.8793,1.7237,1.7611,1205546.0],["2009-02-04",1.7611,1.9353,1.7486,1.7673,1222211.0],["2009-02-05",1.786,1.898,1.7486,1.8482,1078892.0],["2009-02-06",1.8357,2.1407,1.8233,2.0722,2223889.0],["2009-02-09",2.0784,2.1531,2.0224,2.0971,1119666.0],["2009-02-10",1.9913,2.1033,1.7175,1.9913,2062905.0],["2009-02-11",1.9851,2.0349,1.9104,2.0287,1004788.0],["2009-02-12",1.9726,2.178,1.9042,2.1718,1523181.0],["2009-02-13",2.178,2.1842,2.066,2.0971,1099001.0],["2009-02-17",2.0598,2.0598,1.9229,1.9229,978458.0],["2009-02-18",1.9291,1.9291,1.8544,1.8731,920908.0],["2009-02-19",1.8669,1.8855,1.73,1.7362,1410415.0],["2009-02-20",1.73,1.7548,1.6179,1.6926,1344977.0],["2009-02-23",1.6615,1.6864,1.5495,1.5619,1040007.0],["2009-02-24",1.5744,1.6677,1.5495,1.6491,1201547.0],["2009-02-25",1.6677,1.6677,1.5184,1.5557,1121443.0],["2009-02-26",1.5806,1.6428,1.5433,1.5619,1315091.0],["2009-02-27",1.5122,1.6491,1.5122,1.5868,1569510.0],["2009-03-02",1.5433,1.5806,1.4873,1.4873,975902.0],["2009-03-03",1.5122,1.5744,1.481,1.4935,1309091.0],["2009-03-04",1.5246,1.5682,1.4935,1.5433,1260652.0],["2009-03-05",1.4935,1.5868,1.3815,1.425,1595507.0],["2009-03-06",1.4375,1.4748,1.3379,1.4001,1427635.0],["2009-03-09",1.3566,1.5308,1.3566,1.3753,1250542.0],["2009-03-10",1.4064,1.5557,1.3815,1.5495,1237099.0],["2009-03-11",1.5557,1.6242,1.5557,1.5744,1181549.0],["2009-03-12",1.5682,1.842,1.5495,1.7362,1748270.0],["2009-03-13",1.7611,1.7735,1.6802,1.6988,803586.0],["2009-03-16",1.7113,1.7424,1.6366,1.6553,904354.0],["2009-03-17",1.6491,1.7424,1.5868,1.6926,1490407.0],["2009-03-18",1.6802,1.7984,1.6366,1.7922,1356975.0],["2009-03-19",1.7797,1.8544,1.7673,1.8482,1362308.0],["2009-03-20",1.8357,1.8544,1.7175,1.7486,863803.0],["2009-03-23",1.7984,1.898,1.7673,1.898,887245.0],["2009-03-24",1.8669,1.9166,1.8109,1.8793,1995912.0],["2009-03-25",1.8606,2.1469,1.8606,2.0038,1998022.0],["2009-03-26",2.0287,2.2776,2.0038,2.234,2492084.0],["2009-03-27",2.1718,2.2278,2.1158,2.2153,1223322.0],["2009-03-30",2.178,2.178,2.0535,2.1469,1381640.0],["2009-03-31",2.1344,2.2153,2.1344,2.1656,1123665.0],["2009-04-01",2.122,2.3149,2.0784,2.3149,781366.0],["2009-04-02",2.3771,2.458,2.3149,2.3336,1587397.0],["2009-04-03",2.3336,2.5265,2.2838,2.5078,2063794.0],["2009-04-06",2.4891,2.5203,2.3771,2.4829,1429968.0],["2009-04-07",2.4394,2.4394,2.2962,2.3211,1540068.0],["2009-04-08",2.3149,2.4145,2.3149,2.346,853915.0],["2009-04-09",2.3771,2.6012,2.3647,2.6012,1403415.0],["2009-04-13",2.57,2.6198,2.5078,2.5825,867136.0],["2009-04-14",2.5514,2.7816,2.5327,2.6696,1601284.0],["2009-04-15",2.6572,2.9559,2.5203,2.6634,1504294.0],["2009-04-16",2.6758,2.9123,2.6758,2.8874,1777600.0],["2009-04-17",2.6447,2.9994,2.4518,2.9745,1396638.0],["2009-04-20",2.9123,2.9123,2.6945,2.763,1647946.0],["2009-04-21",2.8003,3.0741,2.7007,3.0741,1907920.0],["2009-04-22",3.0305,3.1861,2.9559,3.155,2438756.0],["2009-04-23",3.1737,3.2359,3.043,3.1861,1930696.0],["2009-04-24",3.2297,3.267,3.1114,3.2234,1526514.0],["2009-04-27",3.1737,3.2608,3.155,3.211,1397527.0],["2009-04-28",3.5346,3.5781,3.1986,3.3168,3983157.0],["2009-04-29",3.3355,3.6777,3.3355,3.659,3033808.0],["2009-04-30",3.715,3.8208,3.6528,3.6528,2968259.0],["2009-05-01",3.7088,3.8644,3.7088,3.8022,2515415.0],["2009-05-04",3.7959,4.0137,3.7586,3.8893,1786932.0],["2009-05-05",3.9764,4.0137,3.8768,3.908,2073682.0],["2009-05-06",3.9515,4.0386,3.852,3.9702,1758713.0],["2009-05-07",4.0075,4.0946,3.7399,3.7773,2461309.0],["2009-05-08",3.8208,3.9142,3.6528,3.659,2982924.0],["2009-05-11",3.5719,3.6404,3.4537,3.4599,3362330.0],["2009-05-12",3.5159,3.547,3.379,3.4786,2194003.0],["2009-05-13",3.435,3.4724,3.2483,3.2608,2442645.0],["2009-05-14",3.2608,3.4039,3.2359,3.3541,2179449.0],["2009-05-15",3.3541,3.4724,3.3106,3.3479,1150552.0],["2009-05-18",3.3728,3.5035,3.3728,3.4288,1941695.0],["2009-05-19",3.3915,3.5844,3.3541,3.5159,1881812.0],["2009-05-20",3.5595,3.6715,3.5159,3.5346,2007688.0],["2009-05-21",3.4226,3.5284,3.3292,3.3852,1550734.0],["2009-05-22",3.3977,3.4288,3.2234,3.2794,1019120.0],["2009-05-26",3.2483,3.3915,3.1923,3.2919,1866591.0],["2009-05-27",3.2919,3.4661,3.2919,3.3541,1688942.0],["2009-05-28",3.3977,3.4475,3.2794,3.4226,934351.0],["2009-05-29",3.4288,3.4786,3.3417,3.4412,1310980.0],["2009-06-01",3.4972,3.8582,3.4972,3.7711,2977258.0],["2009-06-02",3.7586,3.8582,3.6653,3.7711,2852048.0],["2009-06-03",3.659,3.7835,3.6342,3.7835,1489407.0],["2009-06-04",3.8022,3.964,3.7711,3.9142,1604840.0],["2009-06-05",4.0013,4.0822,3.8893,3.9826,2412203.0],["2009-06-08",3.8893,3.9204,3.659,3.7648,2349765.0],["2009-06-09",3.8644,4.0511,3.7773,3.9951,2119899.0],["2009-06-10",3.9951,4.1382,3.9391,4.1382,2609184.0],["2009-06-11",4.0822,4.4245,4.0822,4.3062,2795609.0],["2009-06-12",4.2191,4.3062,4.0386,4.1071,2122899.0],["2009-06-15",4.0573,4.4182,4.0013,4.3933,3444878.0],["2009-06-16",4.4182,4.6236,4.3436,4.468,4903510.0],["2009-06-17",4.4556,4.5054,4.2564,4.2938,1976247.0],["2009-06-18",4.244,4.3062,4.1506,4.2253,1592396.0],["2009-06-19",4.2627,4.356,4.1693,4.3311,1818040.0],["2009-06-22",4.2938,4.3498,4.0324,4.0946,1858481.0],["2009-06-23",4.0573,4.1382,3.9204,4.0137,1271651.0],["2009-06-24",4.0386,4.1693,3.9826,4.0884,1684054.0],["2009-06-25",4.0884,4.1071,3.9328,3.9889,2532636.0],["2009-06-26",3.9889,4.2751,3.9826,4.2502,2854270.0],["2009-06-29",4.2564,4.4369,4.1382,4.412,1825373.0],["2009-06-30",4.4182,4.4929,4.1818,4.2253,1656501.0],["2009-07-01",4.2502,4.3809,4.2315,4.3498,1091224.0],["2009-07-02",4.244,4.2813,4.1195,4.2129,1179327.0],["2009-07-06",4.1942,4.1942,3.8582,3.9453,1885367.0],["2009-07-07",3.9391,4.02,3.9017,3.9204,1842038.0],["2009-07-08",3.9328,3.9702,3.6404,3.7835,1423635.0],["2009-07-09",3.8333,3.9453,3.7959,3.8831,1056894.0],["2009-07-10",3.8582,3.9204,3.8084,3.8893,842471.0],["2009-07-13",3.9328,4.0324,3.7524,4.0324,924908.0],["2009-07-14",4.0386,4.1942,3.9764,4.132,1154218.0],["2009-07-15",4.2129,4.3996,4.1631,4.2067,3133909.0],["2009-07-16",4.1818,4.4307,4.1755,4.3996,1285427.0],["2009-07-17",4.4182,4.4618,4.3311,4.4245,673044.0],["2009-07-20",4.4556,4.524,4.3373,4.3933,1287205.0],["2009-07-21",4.4929,4.4929,4.2689,4.3187,1668389.0],["2009-07-22",4.3062,4.5738,4.2751,4.4929,1057561.0],["2009-07-23",4.5178,4.6423,4.4618,4.5178,973458.0],["2009-07-24",4.4245,4.5987,4.3187,4.524,2157340.0],["2009-07-27",4.5054,4.6609,4.4867,4.6049,844138.0],["2009-07-28",4.5365,4.6485,4.244,4.4618,2026131.0],["2009-07-29",4.4369,4.5862,4.4245,4.4369,1161773.0],["2009-07-30",4.5178,4.5987,4.3311,4.4245,1234877.0],["2009-07-31",4.4556,4.5489,4.356,4.4245,1567843.0],["2009-08-03",4.4742,4.6423,4.4307,4.6423,1494295.0],["2009-08-04",4.5987,4.692,4.4991,4.6734,1478297.0],["2009-08-05",4.6423,4.7107,4.4867,4.5551,833361.0],["2009-08-06",4.5551,4.6111,4.4805,4.5862,1931807.0],["2009-08-07",4.6485,4.7418,4.58,4.7232,1165772.0],["2009-08-10",4.6858,4.7294,4.5862,4.6734,1251764.0],["2009-08-11",4.636,4.6858,4.4182,4.5489,1208990.0],["2009-08-12",4.5427,4.7978,4.524,4.7418,1120221.0],["2009-08-13",4.7232,4.8289,4.6547,4.7543,1548401.0],["2009-08-14",4.7605,4.8476,4.6423,4.8352,2211668.0],["2009-08-17",4.7169,4.8165,4.6049,4.6298,1862147.0],["2009-08-18",4.6796,4.8787,4.6236,4.8476,1195880.0],["2009-08-19",4.7729,5.0094,4.7294,4.9783,2066127.0],["2009-08-20",4.9907,5.0467,4.8352,4.9036,1808375.0],["2009-08-21",4.9658,5.1152,4.9161,5.053,1003233.0],["2009-08-24",5.0841,5.2085,5.0654,5.0965,1475964.0],["2009-08-25",5.0903,5.1836,5.0156,5.1339,1051673.0],["2009-08-26",5.1401,5.2521,5.0592,5.0965,871913.0],["2009-08-27",5.1027,5.1027,4.9036,5.0343,795365.0],["2009-08-28",5.109,5.1961,5.0343,5.1152,881245.0],["2009-08-31",5.0467,5.0716,4.9223,5.0218,1251653.0],["2009-09-01",4.9658,5.0779,4.7792,4.8227,1588286.0],["2009-09-02",4.8227,4.8414,4.6547,4.6734,1693386.0],["2009-09-03",4.7045,4.7294,4.58,4.6485,1202991.0],["2009-09-04",4.6547,4.8476,4.6298,4.8289,924574.0],["2009-09-08",4.8787,5.1899,4.8663,5.165,1661945.0],["2009-09-09",5.1463,5.3517,5.0965,5.2272,968125.0],["2009-09-10",5.2396,5.3517,5.1961,5.2832,682265.0],["2009-09-11",5.3081,5.3205,4.9472,5.0467,1838927.0],["2009-09-14",4.9845,5.0405,4.8725,5.0094,1026897.0],["2009-09-15",5.0218,5.0779,4.9036,5.0592,1729716.0],["2009-09-16",5.0903,5.1276,5.0218,5.0903,909242.0],["2009-09-17",5.0654,5.165,5.0281,5.1276,1327201.0],["2009-09-18",5.1836,5.2085,5.0779,5.1027,1515404.0],["2009-09-21",5.0156,5.165,4.9721,5.0343,1343643.0],["2009-09-22",5.0841,5.2023,5.053,5.1152,899132.0],["2009-09-23",5.1214,5.1961,5.0716,5.0779,749925.0],["2009-09-24",5.0965,5.0965,4.8849,4.9285,1019231.0],["2009-09-25",4.9036,5.0032,4.8289,4.8725,794587.0],["2009-09-28",4.8974,5.1276,4.8601,5.0405,759146.0],["2009-09-29",5.0405,5.1588,4.9285,5.0965,1185215.0],["2009-09-30",5.1214,5.1214,4.804,4.9161,2230221.0],["2009-10-01",4.8352,4.8849,4.4493,4.4742,2680621.0],["2009-10-02",4.4556,4.6609,4.4307,4.5738,1739604.0],["2009-10-05",4.4245,4.7169,4.4245,4.6796,1106112.0],["2009-10-06",4.7418,4.9223,4.7169,4.7729,1247764.0],["2009-10-07",4.7729,4.8476,4.6734,4.7418,768701.0],["2009-10-08",4.7854,4.8227,4.6049,4.6423,1929252.0],["2009-10-09",4.6423,4.9285,4.6236,4.8912,1058894.0],["2009-10-12",4.9658,5.0032,4.8663,4.9285,584164.0],["2009-10-13",4.9285,5.0281,4.7916,4.8849,1127110.0],["2009-10-14",4.9285,5.0218,4.7418,4.7729,1776156.0],["2009-10-15",4.7356,4.7792,4.5676,4.5987,1704163.0],["2009-10-16",4.5676,4.5738,4.3747,4.4618,2035908.0],["2009-10-19",4.4556,4.5862,4.4245,4.5551,1183882.0],["2009-10-20",4.5862,4.6423,4.412,4.5116,1171883.0],["2009-10-21",4.5116,4.5738,4.4058,4.4182,1437634.0],["2009-10-22",4.3933,4.4431,4.3249,4.3996,1205435.0],["2009-10-23",4.4369,4.4867,4.3124,4.356,1206768.0],["2009-10-26",4.4182,4.4369,4.2315,4.2689,1300092.0],["2009-10-27",4.4929,4.5302,4.3436,4.468,2645513.0],["2009-10-28",4.2378,4.2627,4.0324,4.0573,2620627.0],["2009-10-29",4.1382,4.2253,4.0449,4.1942,3240898.0],["2009-10-30",4.1569,4.2067,3.8768,3.8768,2559077.0],["2009-11-02",3.8893,4.0075,3.7835,3.8582,2339322.0],["2009-11-03",3.8146,4.1133,3.7773,4.1009,2628626.0],["2009-11-04",4.1258,4.3373,4.1258,4.244,2849715.0],["2009-11-05",4.3249,4.3996,4.2191,4.3933,1974914.0],["2009-11-06",4.3622,4.4493,4.244,4.3373,1077448.0],["2009-11-09",4.3871,4.4618,4.356,4.4556,1526847.0],["2009-11-10",4.4182,4.4742,4.3622,4.4618,1091780.0],["2009-11-11",4.524,4.6049,4.4867,4.5862,828139.0],["2009-11-12",4.5738,4.636,4.5116,4.524,1531514.0],["2009-11-13",4.5302,4.636,4.4929,4.5178,906465.0],["2009-11-16",4.5614,4.7107,4.5427,4.6983,897910.0],["2009-11-17",4.6983,4.748,4.6111,4.6734,970347.0],["2009-11-18",4.6734,4.8849,4.5987,4.8601,2452310.0],["2009-11-19",4.7916,4.7916,4.6236,4.6671,1699386.0],["2009-11-20",4.6485,4.7045,4.5987,4.6734,1626504.0],["2009-11-23",4.7232,4.8352,4.5178,4.5489,1614283.0],["2009-11-24",4.5116,4.7605,4.5054,4.6671,1435190.0],["2009-11-25",4.692,4.7667,4.5987,4.6423,1025564.0],["2009-11-27",4.5302,4.5302,4.3684,4.4618,501617.0],["2009-11-30",4.4493,4.5676,4.3622,4.5116,2084569.0],["2009-12-01",4.5862,4.9658,4.5862,4.804,3432212.0],["2009-12-02",4.8227,4.9721,4.7107,4.8476,2882156.0],["2009-12-03",4.8787,4.9596,4.7729,4.7792,1352198.0],["2009-12-04",4.8912,5.0467,4.8414,4.9534,1731494.0],["2009-12-07",4.9285,4.9783,4.8787,4.9223,1071115.0],["2009-12-08",4.8849,4.8849,4.6547,4.7356,2075904.0],["2009-12-09",4.7418,4.7729,4.6236,4.7107,712707.0],["2009-12-10",4.7729,4.7978,4.692,4.7107,650379.0],["2009-12-11",4.7294,4.7978,4.6796,4.7854,792476.0],["2009-12-14",4.804,4.8289,4.748,4.8289,643047.0],["2009-12-15",4.804,4.9285,4.7605,4.9036,1170772.0],["2009-12-16",4.9161,5.0903,4.9036,4.997,1194658.0],["2009-12-17",4.9285,4.9721,4.748,4.748,1348865.0],["2009-12-18",4.804,4.8849,4.692,4.692,2247664.0],["2009-12-21",4.9347,5.3641,4.9347,5.333,3026031.0],["2009-12-22",5.3205,5.4574,5.165,5.3766,2382095.0],["2009-12-23",5.3517,5.4077,5.2459,5.2521,1253208.0],["2009-12-24",5.2583,5.4263,5.2583,5.389,438067.0],["2009-12-28",5.3952,5.4761,5.1774,5.2334,979235.0],["2009-12-29",5.2645,5.3392,5.1899,5.221,808030.0],["2009-12-30",5.2148,5.3081,5.165,5.2708,832695.0],["2009-12-31",5.2583,5.3579,5.1961,5.1961,968125.0],["2010-01-04",5.2521,5.4512,5.2521,5.4512,1738271.0],["2010-01-05",5.445,5.4823,5.277,5.4388,1960471.0],["2010-01-06",5.445,5.4761,5.3392,5.4512,2248886.0],["2010-01-07",5.4077,5.4761,5.3579,5.4014,1726050.0],["2010-01-08",5.4014,5.669,5.3828,5.6068,2558411.0],["2010-01-11",5.6628,5.6628,5.4699,5.5819,1331311.0],["2010-01-12",5.5259,5.6006,5.2583,5.4201,2100234.0],["2010-01-13",5.4823,5.6006,5.3143,5.5695,1810486.0],["2010-01-14",5.5508,5.6877,5.5072,5.6566,1561622.0],["2010-01-15",5.6628,5.669,5.4077,5.4574,1378751.0],["2010-01-19",5.4637,5.5135,5.3517,5.4886,1401971.0],["2010-01-20",5.4201,5.8433,5.3081,5.8308,4100146.0],["2010-01-21",5.8246,5.8993,5.4326,5.4761,2324879.0],["2010-01-22",5.4699,5.4699,5.1588,5.2521,2950483.0],["2010-01-25",5.2832,5.3205,5.1339,5.2334,1413636.0],["2010-01-26",5.2148,5.3517,5.1401,5.1463,1182215.0],["2010-01-27",5.1152,5.1588,4.9783,5.1027,1346421.0],["2010-01-28",5.1276,5.1276,4.9036,5.0156,1051117.0],["2010-01-29",5.0467,5.0841,4.6858,4.692,2632070.0],["2010-02-01",4.7232,5.165,4.6983,5.1276,3707296.0],["2010-02-02",5.1899,5.1899,4.9534,5.0592,2517415.0],["2010-02-03",5.0094,5.1774,4.9845,5.1588,1646946.0],["2010-02-04",5.0965,5.1401,4.9161,5.0032,3059027.0],["2010-02-05",5.0032,5.0343,4.7107,4.8165,4166472.0],["2010-02-08",4.8414,5.165,4.7916,5.0218,2659623.0],["2010-02-09",5.2894,5.6566,5.2023,5.5695,5986735.0],["2010-02-10",5.5632,5.9179,5.5632,5.7935,4856292.0],["2010-02-11",5.7935,5.9428,5.7064,5.9179,3529425.0],["2010-02-12",5.8806,6.1357,5.781,6.0424,3276450.0],["2010-02-16",6.0673,6.3411,6.0113,6.2664,2595296.0],["2010-02-17",6.2851,6.3722,6.2353,6.3473,2426313.0],["2010-02-18",6.3224,6.5029,6.3224,6.4282,2130676.0],["2010-02-19",6.422,6.6025,6.3224,6.4407,2419647.0],["2010-02-22",6.1731,6.2353,5.9366,5.9864,5246253.0],["2010-02-23",5.9926,6.0673,5.8806,5.9553,3689742.0],["2010-02-24",5.9739,6.2913,5.9739,6.2478,2809386.0],["2010-02-25",6.142,6.31,6.0424,6.2913,2591630.0],["2010-02-26",6.3038,6.4095,6.2042,6.3784,1849593.0],["2010-03-01",6.422,6.7145,6.422,6.646,2058128.0],["2010-03-02",6.6522,6.7456,6.4344,6.4718,3362553.0],["2010-03-03",6.5091,6.6398,6.5029,6.6211,2608295.0],["2010-03-04",6.6522,6.6834,6.5091,6.5962,1681499.0],["2010-03-05",6.6522,6.7394,6.6025,6.6398,1979358.0],["2010-03-08",6.6522,6.7145,6.5713,6.5776,1706052.0],["2010-03-09",6.5589,6.6211,6.5091,6.5589,2911709.0],["2010-03-10",6.5589,6.814,6.4904,6.8016,2203224.0],["2010-03-11",6.7767,6.8763,6.6896,6.8763,1934695.0],["2010-03-12",6.9074,6.9074,6.59,6.646,2497972.0],["2010-03-15",6.6522,6.6522,6.3971,6.5091,2160117.0],["2010-03-16",6.5153,6.6398,6.4904,6.5838,2268551.0],["2010-03-17",6.6211,6.7767,6.59,6.7331,1347199.0],["2010-03-18",6.7705,6.8016,6.6522,6.7394,1329645.0],["2010-03-19",6.5029,6.8327,6.4904,6.5029,2106012.0],["2010-03-22",6.4593,6.5589,6.3722,6.5029,2486751.0],["2010-03-23",6.5402,6.7331,6.5091,6.6709,1909031.0],["2010-03-24",6.6149,6.6336,6.5029,6.5029,1891144.0],["2010-03-25",6.5713,6.6149,6.3598,6.3598,2076570.0],["2010-03-26",6.3971,6.4967,6.3598,6.4407,1521959.0],["2010-03-29",6.4531,6.6522,6.4531,6.6149,1440523.0],["2010-03-30",6.6585,6.7518,6.422,6.5091,2077015.0],["2010-03-31",6.5029,6.5091,6.3287,6.366,2812608.0],["2010-04-01",6.4158,6.478,6.1855,6.2415,3368996.0],["2010-04-05",6.2851,6.59,6.2602,6.5713,2090569.0],["2010-04-06",6.5153,6.6273,6.4095,6.6087,1891255.0],["2010-04-07",6.5589,6.8265,6.5278,6.758,3223567.0],["2010-04-08",6.7269,6.7331,6.4967,6.5091,2132453.0],["2010-04-09",6.5278,6.5651,6.4095,6.4407,2203780.0],["2010-04-12",6.4531,6.6834,6.4469,6.6647,3142908.0],["2010-04-13",6.6647,6.7331,6.59,6.7207,1399749.0],["2010-04-14",6.7767,6.8949,6.7767,6.8451,1981691.0],["2010-04-15",6.8514,7.0505,6.8203,6.8887,2402760.0],["2010-04-16",6.8389,6.9074,6.6336,6.7082,2012577.0],["2010-04-19",6.6709,6.7456,6.4718,6.6087,1737049.0],["2010-04-20",6.6522,6.7269,6.5527,6.6585,1899588.0],["2010-04-21",6.6771,6.8203,6.5838,6.6896,2349098.0],["2010-04-22",6.6149,6.8451,6.4656,6.8389,1712940.0],["2010-04-23",6.8265,6.8949,6.7331,6.8887,852137.0],["2010-04-26",6.87,6.9136,6.7394,6.7705,1857370.0],["2010-04-27",6.7269,6.9323,6.6398,6.6522,1675944.0],["2010-04-28",6.7145,6.8389,6.6087,6.7954,1906698.0],["2010-04-29",6.8451,6.9074,6.7394,6.8203,1876923.0],["2010-04-30",6.8638,6.8825,6.4282,6.478,2894155.0],["2010-05-03",6.5153,6.7269,6.5153,6.702,1612061.0],["2010-05-04",6.6025,6.6025,6.2291,6.3349,3040807.0],["2010-05-05",6.0051,6.1606,5.7748,5.8993,4426224.0],["2010-05-06",5.8495,6.1233,4.356,5.6006,4663534.0],["2010-05-07",5.5944,5.6877,5.2085,5.4948,4861736.0],["2010-05-10",5.9304,6.0113,5.837,5.9553,3000367.0],["2010-05-11",5.893,6.1544,5.837,6.0051,2762724.0],["2010-05-12",6.0237,6.3784,6.0175,6.3349,2933484.0],["2010-05-13",6.2975,6.2975,5.9802,6.03,2217334.0],["2010-05-14",5.9739,5.9926,5.5383,5.7437,3903276.0],["2010-05-17",5.7935,5.9428,5.6006,5.8122,1870480.0],["2010-05-18",5.8868,5.9802,5.669,5.7624,3002589.0],["2010-05-19",5.7313,5.8557,5.5383,5.6255,2549856.0],["2010-05-20",5.4326,5.5632,5.3268,5.3703,2536969.0],["2010-05-21",5.2396,5.6317,5.221,5.5508,2821051.0],["2010-05-24",5.5072,5.6317,5.4699,5.4886,1734382.0],["2010-05-25",5.2894,5.4201,5.1339,5.4014,1777045.0],["2010-05-26",5.4512,5.6566,5.3828,5.4139,1979802.0],["2010-05-27",5.5819,5.7873,5.5695,5.7873,2163006.0],["2010-05-28",5.7873,5.8122,5.5819,5.6317,2917708.0],["2010-06-01",5.5819,5.725,5.4823,5.4886,2284549.0],["2010-06-02",5.5881,5.6815,5.4699,5.6006,2872602.0],["2010-06-03",5.6006,5.6504,5.5135,5.6006,1704163.0],["2010-06-04",5.4512,5.5695,5.2894,5.3019,1935473.0],["2010-06-07",5.3019,5.3579,5.0654,5.109,1864258.0],["2010-06-08",5.1276,5.2334,5.0094,5.1961,3085247.0],["2010-06-09",5.1961,5.557,5.1961,5.2645,2964926.0],["2010-06-10",5.4077,5.4823,5.3268,5.4263,1664500.0],["2010-06-11",5.3205,5.5446,5.3205,5.5321,1438634.0],["2010-06-14",5.5881,5.6068,5.4139,5.4388,1789266.0],["2010-06-15",5.4201,5.6317,5.4077,5.6192,2609739.0],["2010-06-16",5.5508,5.6939,5.501,5.6317,2610295.0],["2010-06-17",5.6441,5.7188,5.557,5.6939,1667500.0],["2010-06-18",5.7126,5.7313,5.4077,5.4637,2910265.0],["2010-06-21",5.5695,5.669,5.3828,5.4139,2502972.0],["2010-06-22",5.4388,5.6379,5.4014,5.4077,2316879.0],["2010-06-23",5.4139,5.4886,5.3019,5.4014,1692275.0],["2010-06-24",5.3392,5.3641,5.0156,5.109,2480641.0],["2010-06-25",5.1152,5.1339,4.9472,4.9845,4754191.0],["2010-06-28",5.0343,5.2583,5.0218,5.2085,2374207.0],["2010-06-29",5.0716,5.1027,4.7978,4.8352,3020142.0],["2010-06-30",4.8165,5.0281,4.7605,4.8165,3132687.0],["2010-07-01",4.7792,4.8414,4.5862,4.6609,2768945.0],["2010-07-02",4.692,4.7418,4.5987,4.6236,1844927.0],["2010-07-06",4.7294,4.8227,4.4991,4.5987,2334322.0],["2010-07-07",5.4157,5.6766,5.4157,5.5738,2910000.0],["2010-07-08",5.7161,5.9137,5.6766,5.8979,2865700.0],["2010-07-09",5.8663,5.9691,5.7951,5.9612,1236300.0],["2010-07-12",5.9058,6.1588,5.9058,6.1272,2513600.0],["2010-07-13",6.2063,6.4988,6.1825,6.4355,3072200.0],["2010-07-14",6.4593,6.7676,6.4593,6.6885,3957800.0],["2010-07-15",6.6885,6.6885,6.396,6.5146,3078300.0],["2010-07-16",6.4355,6.4593,6.1351,6.1904,2597400.0],["2010-07-19",6.1905,6.2695,6.0244,6.1667,2306300.0],["2010-07-20",6.0402,6.6016,5.9295,6.5858,3424800.0],["2010-07-21",6.6648,6.815,6.562,6.6964,3622500.0],["2010-07-22",6.8467,6.9811,6.7834,6.9178,1892600.0],["2010-07-23",6.8941,7.0522,6.7676,6.9969,2030600.0],["2010-07-26",6.9811,7.3605,6.902,7.2736,2602100.0],["2010-07-27",7.3526,7.3843,6.8862,6.9969,1793800.0],["2010-07-28",6.9969,7.0759,6.7913,6.8387,1415600.0],["2010-07-29",6.9178,7.0206,6.7202,6.9336,1556900.0],["2010-07-30",6.7992,6.815,6.6174,6.7123,2639700.0],["2010-08-02",6.8941,6.9969,6.7676,6.9494,1313500.0],["2010-08-03",7.3131,7.4001,6.9415,7.1313,3847800.0],["2010-08-04",7.1392,7.2578,7.1155,7.1866,1778100.0],["2010-08-05",7.0997,7.3131,7.0759,7.1234,2224500.0],["2010-08-06",7.0917,7.3526,7.0838,7.1866,2279400.0],["2010-08-09",7.2894,7.4475,7.155,7.3447,3079600.0],["2010-08-10",7.234,7.2657,6.9415,6.9652,3202300.0],["2010-08-11",6.8625,6.8862,6.5858,6.6648,3334700.0],["2010-08-12",6.5304,6.6253,6.3486,6.5304,2221600.0],["2010-08-13",6.5146,6.8308,6.4909,6.736,2428200.0],["2010-08-16",6.6648,6.8625,6.6253,6.7439,2325200.0],["2010-08-17",6.8467,6.9494,6.7834,6.8229,2571500.0],["2010-08-18",6.8229,6.8229,6.483,6.5858,3970200.0],["2010-08-19",6.5304,6.6411,6.4355,6.4909,1967100.0],["2010-08-20",6.4513,6.7676,6.3565,6.6964,2536000.0],["2010-08-23",6.7834,6.9257,6.4276,6.4909,3564800.0],["2010-08-24",6.396,6.4197,6.1746,6.3486,3836700.0],["2010-08-25",6.2774,6.4276,6.0719,6.3644,2752000.0],["2010-08-26",6.3802,6.4909,6.143,6.1667,2082000.0],["2010-08-27",6.2458,6.3565,6.0719,6.309,1683600.0],["2010-08-30",6.2537,6.3328,6.0086,6.0402,2366500.0],["2010-08-31",6.0086,6.1588,5.9454,6.0798,2605200.0],["2010-09-01",6.1905,6.3328,6.0007,6.3328,1867600.0],["2010-09-02",6.4039,6.5225,6.2932,6.4909,2019700.0],["2010-09-03",6.6253,6.6806,6.483,6.6095,1493000.0],["2010-09-07",6.5462,6.649,6.3644,6.5067,1910400.0],["2010-09-08",6.5383,6.6016,6.4355,6.562,1565200.0],["2010-09-09",6.6806,6.7992,6.6253,6.6964,2324800.0],["2010-09-10",6.736,6.7597,6.5699,6.6727,2601000.0],["2010-09-13",6.7992,7.0048,6.7676,6.9652,2239000.0],["2010-09-14",6.9494,7.1708,6.7834,7.1471,2345000.0],["2010-09-15",7.1392,7.3131,6.9099,7.2182,2351400.0],["2010-09-16",7.2103,7.2815,7.0127,7.0601,1960800.0],["2010-09-17",7.0759,7.2657,7.0127,7.2261,1778200.0],["2010-09-20",7.2736,7.4238,7.2261,7.3605,1727800.0],["2010-09-21",7.3368,7.3764,7.155,7.1708,2179700.0],["2010-09-22",7.1155,7.1234,6.7439,6.8229,3663800.0],["2010-09-23",6.7676,6.9415,6.6964,6.8546,2902400.0],["2010-09-24",7.0206,7.2736,6.9811,7.2499,1812100.0],["2010-09-27",7.2499,7.3685,7.1708,7.2815,1402700.0],["2010-09-28",7.2736,7.4949,7.0917,7.487,2082800.0],["2010-09-29",7.4633,7.8428,7.4475,7.7321,3447600.0],["2010-09-30",7.8112,7.8349,7.5582,7.6531,3101200.0],["2010-10-01",7.74,7.8428,7.4475,7.5582,2556700.0],["2010-10-04",7.5424,7.574,7.3447,7.4396,1436500.0],["2010-10-05",7.574,7.6689,7.4633,7.6135,1558900.0],["2010-10-06",7.6056,7.74,7.5503,7.6135,1888900.0],["2010-10-07",7.6531,7.827,7.5661,7.7954,1629100.0],["2010-10-08",7.8112,7.8112,7.6373,7.7638,2144900.0],["2010-10-11",7.8428,8.1116,7.7638,7.9298,2328700.0],["2010-10-12",7.9061,8.1986,7.827,8.1512,2600800.0],["2010-10-13",8.1828,8.1986,7.9614,8.0009,3346800.0],["2010-10-14",8.0009,8.1195,7.8665,7.9772,1987200.0],["2010-10-15",8.1037,8.1274,7.8428,8.1116,1751300.0],["2010-10-18",8.1432,8.1432,7.9219,8.0721,1408600.0],["2010-10-19",7.914,8.0563,7.74,7.8349,1857800.0],["2010-10-20",7.9061,8.0721,7.8665,8.0168,1221100.0],["2010-10-21",8.0642,8.2065,7.8982,8.1116,1813200.0],["2010-10-22",8.1433,8.3725,8.0642,8.3409,1989100.0],["2010-10-25",8.42,8.4911,8.3409,8.4358,2639100.0],["2010-10-26",8.4041,8.5544,8.1986,8.4595,2465100.0],["2010-10-27",8.42,9.0683,8.3725,8.9418,5188000.0],["2010-10-28",8.9892,9.0683,8.7836,8.8311,2827500.0],["2010-10-29",8.7678,9.0366,8.7678,8.9339,1838400.0],["2010-11-01",9.0524,9.3529,8.9813,9.171,3895300.0],["2010-11-02",9.3608,9.5584,8.9259,9.2501,5117800.0],["2010-11-03",9.2896,9.851,9.2896,9.7561,3721100.0],["2010-11-04",9.9063,11.0606,9.9063,10.6732,49052300.0],["2010-11-05",10.7364,11.0211,10.3649,10.942,6750500.0],["2010-11-08",11.0211,11.3847,10.8471,11.1317,6882900.0],["2010-11-09",11.2424,11.361,10.9657,11.0369,4720200.0],["2010-11-10",11.0132,11.1397,10.8313,11.1317,3551100.0],["2010-11-11",10.9973,11.0527,10.5072,10.7681,4429500.0],["2010-11-12",10.6969,11.1634,10.6653,10.8392,6434500.0],["2010-11-15",10.9657,11.0685,10.7048,10.7443,3715200.0],["2010-11-16",10.5546,10.7918,10.5151,10.602,5395300.0],["2010-11-17",10.6416,10.855,10.5704,10.6179,2881100.0],["2010-11-18",10.8392,10.9578,10.7285,10.8867,2551100.0],["2010-11-19",10.8867,11.108,10.7681,11.0369,2244000.0],["2010-11-22",10.9973,11.195,10.9183,11.0606,1877300.0],["2010-11-23",10.9104,11.1001,10.8155,10.9262,2661100.0],["2010-11-24",11.0764,11.535,11.0448,11.4717,6472500.0],["2010-11-26",11.5587,11.7326,11.4243,11.4401,1454000.0],["2010-11-29",11.3847,11.6298,11.2661,11.6061,2736300.0],["2010-11-30",11.4322,11.5508,11.2661,11.274,4246100.0],["2010-12-01",11.5587,12.1121,11.5191,11.8354,4566000.0],["2010-12-02",11.8907,12.0568,11.8117,11.8512,3697700.0],["2010-12-03",11.8117,12.2465,11.7642,12.1674,3443700.0],["2010-12-06",12.1358,12.1832,11.8512,12.0805,4210000.0],["2010-12-07",12.3493,12.3493,11.7563,11.78,5538200.0],["2010-12-08",11.8591,12.0568,11.8038,12.0093,3998300.0],["2010-12-09",12.1121,12.2149,11.8828,12.1042,4152400.0],["2010-12-10",12.1358,12.1516,11.78,11.8828,5485900.0],["2010-12-13",11.9382,11.9856,11.7642,11.8038,2436900.0],["2010-12-14",11.8512,11.8749,11.5824,11.7247,2868100.0],["2010-12-15",11.7089,11.8828,11.527,11.6852,3676700.0],["2010-12-16",11.6456,11.78,11.5033,11.7089,2586900.0],["2010-12-17",11.6852,11.8749,11.5824,11.8512,4426800.0],["2010-12-20",11.8591,11.9777,11.7642,11.9223,2770200.0],["2010-12-21",11.9619,12.0093,11.9223,11.9619,1661800.0],["2010-12-22",11.9461,12.0172,11.701,11.8038,1849300.0],["2010-12-23",11.8433,11.9303,11.6852,11.7563,1093500.0],["2010-12-27",11.7168,11.8591,11.5587,11.8038,700900.0],["2010-12-28",11.867,11.867,11.6377,11.7642,789100.0],["2010-12-29",11.7721,11.8433,11.6931,11.7959,1118700.0],["2010-12-30",11.78,11.8986,11.7247,11.8196,966000.0],["2010-12-31",11.7721,11.8038,11.5824,11.6061,1183700.0],["2011-01-03",11.7326,12.033,11.6694,11.6852,2785800.0],["2011-01-04",11.7168,11.9698,11.5587,11.9619,4146100.0],["2011-01-05",11.9698,12.1832,11.7959,12.1674,2982400.0],["2011-01-06",12.2307,12.6892,12.1832,12.46,4373200.0],["2011-01-07",12.4916,12.6497,12.0568,12.2702,2217100.0],["2011-01-10",12.2149,12.5469,12.0172,12.4758,2295000.0],["2011-01-11",12.626,12.7683,12.46,12.5311,2306200.0],["2011-01-12",12.7051,12.8711,12.5944,12.7604,2182400.0],["2011-01-13",12.7841,12.8315,12.5548,12.6418,3256800.0],["2011-01-14",12.6576,12.8948,12.5706,12.8474,1547000.0],["2011-01-18",12.9501,13.045,12.7367,12.9422,2271700.0],["2011-01-19",12.9818,13.0608,12.6181,12.713,2296300.0],["2011-01-20",12.6497,12.6497,12.0172,12.1279,2905200.0],["2011-01-21",12.1753,12.3493,12.0251,12.1437,2406400.0],["2011-01-24",12.1912,12.5469,11.9856,12.4521,1720900.0],["2011-01-25",12.4125,12.5153,12.1991,12.3888,2023700.0],["2011-01-26",12.4758,12.8395,12.3651,12.7762,1516000.0],["2011-01-27",12.8078,13.1004,12.7683,13.0529,2799900.0],["2011-01-28",13.0608,13.1162,12.5074,12.7209,1901900.0],["2011-01-31",12.8315,13.2822,12.7683,13.045,2182300.0],["2011-02-01",13.2585,13.5589,13.2506,13.3929,2288600.0],["2011-02-02",13.3375,13.5826,13.2743,13.298,2900700.0],["2011-02-03",13.298,13.4403,13.1162,13.3217,1564000.0],["2011-02-04",13.3059,13.5431,13.2189,13.4245,2365100.0],["2011-02-07",13.4482,13.6933,13.4324,13.5826,3517700.0],["2011-02-08",14.0886,14.2625,13.4482,13.6933,5665900.0],["2011-02-09",13.638,14.0649,13.638,13.8198,3282400.0],["2011-02-10",13.7091,13.9147,13.5273,13.7091,1853000.0],["2011-02-11",13.6854,14.1914,13.6538,14.0965,1842300.0],["2011-02-14",14.136,14.3495,14.1044,14.1677,1423000.0],["2011-02-15",14.1044,14.2151,13.9542,14.136,2172400.0],["2011-02-16",14.1281,14.5234,14.0886,14.4128,2275800.0],["2011-02-17",14.4049,14.6262,14.3653,14.5393,1526200.0],["2011-02-18",14.5788,14.6262,14.4049,14.5709,1247000.0],["2011-02-22",14.2863,14.2863,13.4719,13.5668,2675600.0],["2011-02-23",13.6063,13.638,12.9027,13.3454,3036400.0],["2011-02-24",13.3533,13.7249,13.2189,13.6933,2345200.0],["2011-02-25",13.8277,14.1519,13.7803,14.0807,1967900.0],["2011-02-28",14.1835,14.3416,13.6222,13.7961,2756800.0],["2011-03-01",13.9542,14.0728,13.638,13.7486,1971200.0],["2011-03-02",13.7487,14.3021,13.7249,14.2151,2484100.0],["2011-03-03",14.3653,15.0136,14.3495,14.9741,2667600.0],["2011-03-04",14.9425,15.0057,14.6895,14.9504,2208300.0],["2011-03-07",14.982,15.0136,14.1677,14.6025,3202400.0],["2011-03-08",14.563,14.816,14.3416,14.5472,2179900.0],["2011-03-09",14.4681,14.563,13.9226,13.9858,3009400.0],["2011-03-10",13.7645,13.7882,13.3375,13.385,2102200.0],["2011-03-11",13.2348,13.5036,13.1004,13.4087,1310600.0],["2011-03-14",13.3059,13.6459,13.1241,13.4245,1774300.0],["2011-03-15",12.8553,13.7012,12.3651,13.4719,3669500.0],["2011-03-16",13.4324,13.8356,13.0371,13.1715,2414600.0],["2011-03-17",13.4561,13.6933,13.1715,13.1715,1814700.0],["2011-03-18",13.4008,13.5589,13.1873,13.2189,2375800.0],["2011-03-21",13.5036,13.6459,13.4087,13.5905,1600800.0],["2011-03-22",13.5826,13.5826,13.1794,13.3929,1242200.0],["2011-03-23",13.3613,13.5194,13.2427,13.4087,1414700.0],["2011-03-24",13.5826,14.0807,13.4561,13.9542,2322800.0],["2011-03-25",14.0333,14.476,14.0095,14.0649,2140500.0],["2011-03-28",14.0807,14.1993,13.891,13.9226,1438300.0],["2011-03-29",13.891,14.2072,13.6696,14.1281,1553500.0],["2011-03-30",14.2388,14.3969,14.1202,14.1756,1302300.0],["2011-03-31",14.1519,14.31,13.9542,14.0254,1815800.0],["2011-04-01",14.1519,14.389,14.1044,14.2942,1772300.0],["2011-04-04",14.31,14.31,13.7328,13.97,1709200.0],["2011-04-05",14.0728,14.4839,14.0096,14.2388,2734200.0],["2011-04-06",14.3258,14.3416,13.8989,14.144,1728900.0],["2011-04-07",14.1281,14.4444,14.0728,14.3179,1685800.0],["2011-04-08",14.389,14.4602,14.0333,14.1598,1627100.0],["2011-04-11",14.1914,14.2942,13.9226,14.057,1420500.0],["2011-04-12",13.9937,14.1202,13.638,13.883,2425400.0],["2011-04-13",14.0175,14.2705,13.891,14.1677,1716500.0],["2011-04-14",14.0175,14.0491,13.6063,13.7328,2043200.0],["2011-04-15",13.7407,14.0016,13.5826,13.9858,1304700.0],["2011-04-18",13.6933,13.7487,13.3059,13.6459,2520800.0],["2011-04-19",13.6775,14.0333,13.638,13.9779,1353400.0],["2011-04-20",14.2942,14.4839,14.2151,14.4286,2143500.0],["2011-04-21",14.6658,14.7369,14.4918,14.5709,1179000.0],["2011-04-25",14.5946,14.7448,14.3574,14.4918,1183100.0],["2011-04-26",14.5946,14.8634,14.476,14.7132,1900000.0],["2011-04-27",14.7369,15.0611,14.6658,15.0136,1641300.0],["2011-04-28",14.9346,15.1085,14.8476,15.0215,1258200.0],["2011-04-29",15.0294,15.1085,14.8792,15.0848,1260200.0],["2011-05-02",15.148,15.3061,14.7606,14.7843,2186000.0],["2011-05-03",14.2784,14.2784,12.9897,13.5273,5858600.0],["2011-05-04",13.5115,13.5589,12.7288,13.1478,3750800.0],["2011-05-05",12.9897,13.3533,12.879,13.0687,3357500.0],["2011-05-06",13.2822,13.4719,13.1241,13.298,2174700.0],["2011-05-09",13.2031,13.4561,13.0292,13.3692,2100300.0],["2011-05-10",13.5668,14.0333,13.5589,14.0175,19386100.0],["2011-05-11",13.9937,14.0728,13.7645,13.9226,9043800.0],["2011-05-12",13.8356,14.1835,13.6617,14.1123,2575300.0],["2011-05-13",14.1123,14.2467,13.7882,13.8356,1776600.0],["2011-05-16",13.7091,14.1519,13.4878,13.5115,2003700.0],["2011-05-17",13.3771,13.3771,12.9106,13.1399,2508900.0],["2011-05-18",13.1478,13.2664,13.0055,13.1162,3223100.0],["2011-05-19",13.1873,13.2269,12.8632,12.9739,2362200.0],["2011-05-20",12.9739,13.0055,12.705,12.9106,2313800.0],["2011-05-23",12.6813,12.6813,12.207,12.2307,5292400.0],["2011-05-24",12.2623,12.3256,11.9382,11.954,3638300.0],["2011-05-25",11.8433,12.2307,11.7721,12.12,3175900.0],["2011-05-26",12.0805,12.5311,12.0093,12.4125,2321600.0],["2011-05-27",12.4125,12.5865,12.3572,12.4916,1778500.0],["2011-05-31",12.6418,12.7209,12.4995,12.5469,2482400.0],["2011-06-01",12.5548,12.6181,12.1753,12.1833,2944300.0],["2011-06-02",12.2623,12.3651,12.12,12.1912,3024700.0],["2011-06-03",11.9856,12.1121,11.8591,11.867,2057300.0],["2011-06-06",11.867,11.954,11.6931,11.7405,1493600.0],["2011-06-07",11.7879,11.9619,11.701,11.9065,2113600.0],["2011-06-08",11.867,11.867,11.4954,11.5824,1752800.0],["2011-06-09",11.5903,11.7089,11.3689,11.5903,1582400.0],["2011-06-10",11.4954,11.5824,11.195,11.4164,2735800.0],["2011-06-13",11.4243,11.4875,11.0369,11.1001,2311800.0],["2011-06-14",11.282,11.5666,11.2266,11.4796,1679200.0],["2011-06-15",11.3452,11.5903,11.2108,11.3768,3183400.0],["2011-06-16",11.3452,11.3689,10.8787,11.0369,2010400.0],["2011-06-17",11.2266,11.2266,10.8708,10.9025,2530400.0],["2011-06-20",10.8867,11.1713,10.7839,11.0448,1882700.0],["2011-06-21",11.1396,11.5587,11.108,11.3926,2493300.0],["2011-06-22",11.361,11.5508,11.3215,11.3215,3608300.0],["2011-06-23",11.1792,11.5982,11.0764,11.5587,1967200.0],["2011-06-24",11.5587,11.5903,11.2266,11.2978,1601900.0],["2011-06-27",11.3057,11.5745,11.2978,11.4559,1776200.0],["2011-06-28",11.4796,11.8196,11.4638,11.7879,1654300.0],["2011-06-29",11.8828,11.8986,11.6614,11.7959,1117300.0],["2011-06-30",11.8275,12.0251,11.7721,11.8907,1884900.0],["2011-07-01",11.9303,12.4442,11.8354,12.4125,2576600.0],["2011-07-05",12.4125,12.5311,12.2149,12.4995,2721600.0],["2011-07-06",12.3888,12.6576,12.3335,12.5865,2269000.0],["2011-07-07",12.7841,12.879,12.713,12.8078,1923500.0],["2011-07-08",12.5706,12.626,12.3809,12.5074,1604100.0],["2011-07-11",12.2702,12.4046,12.0172,12.0726,1118200.0],["2011-07-12",12.0093,12.0251,11.6298,11.6535,1947000.0],["2011-07-13",11.7721,11.9935,11.5824,11.6535,2050900.0],["2011-07-14",11.7247,11.9223,11.5033,11.5666,1951900.0],["2011-07-15",11.6456,11.8117,11.5508,11.7879,1333100.0],["2011-07-18",11.701,11.7642,11.3136,11.527,1303000.0],["2011-07-19",11.6456,11.8512,11.5429,11.7247,1408600.0],["2011-07-20",11.7326,11.8433,11.5982,11.8275,1438200.0],["2011-07-21",11.8749,11.9382,11.5982,11.867,1643900.0],["2011-07-22",11.7959,12.1279,11.7959,11.9777,1337200.0],["2011-07-25",11.8117,12.0805,11.7484,11.8433,1577500.0],["2011-07-26",11.8117,11.9144,11.6614,11.6694,1540300.0],["2011-07-27",11.3373,11.3452,10.9262,11.1238,3445100.0],["2011-07-28",11.0922,11.1238,10.8234,10.8629,1944500.0],["2011-07-29",10.6811,11.0052,10.4439,10.8867,1990800.0],["2011-08-01",11.0922,11.2266,10.5546,10.8155,2653400.0],["2011-08-02",10.6337,11.1317,10.4439,10.4834,2840000.0],["2011-08-03",10.3728,10.3728,9.8905,10.3174,2614200.0],["2011-08-04",10.1277,10.183,9.5268,9.5426,2287700.0],["2011-08-05",9.7087,9.7403,8.7995,9.1394,3548500.0],["2011-08-08",8.7046,8.8706,8.1116,8.1116,3412100.0],["2011-08-09",8.3093,8.586,7.914,8.5781,4122900.0],["2011-08-10",8.3488,8.6018,8.0563,8.1907,5681800.0],["2011-08-11",8.2618,9.0762,8.1749,8.9101,3434400.0],["2011-08-12",9.0524,9.1552,8.8627,8.918,1568400.0],["2011-08-15",9.0287,9.3213,9.005,9.3133,2183800.0],["2011-08-16",9.1948,9.2343,9.0129,9.092,2373000.0],["2011-08-17",9.1631,9.1868,8.6097,8.6967,2602400.0],["2011-08-18",8.333,8.3804,8.0009,8.0958,2939600.0],["2011-08-19",7.9535,8.333,7.8823,7.8823,2036000.0],["2011-08-22",8.0958,8.1432,7.7479,7.8112,2926600.0],["2011-08-23",7.8903,8.4358,7.8665,8.4041,2822900.0],["2011-08-24",8.333,8.5702,8.2065,8.5386,1914500.0],["2011-08-25",8.6018,8.6651,8.1512,8.1591,1554400.0],["2011-08-26",8.0326,8.7125,8.0088,8.5544,2623900.0],["2011-08-29",8.7125,9.1789,8.7125,9.1552,1704100.0],["2011-08-30",9.0999,9.2501,8.9101,9.1157,1931000.0],["2011-08-31",9.2264,9.4161,8.9418,9.0129,3114000.0],["2011-09-01",9.0287,9.1631,8.8074,8.8153,1522600.0],["2011-09-02",8.586,8.7362,8.3488,8.4121,1660400.0],["2011-09-06",8.0642,8.3804,7.9456,8.2618,1744000.0],["2011-09-07",8.5148,9.0129,8.5148,8.7283,4074800.0],["2011-09-08",8.6413,8.8311,8.4674,8.5227,1615900.0],["2011-09-09",8.3093,8.6097,8.2065,8.3093,3485600.0],["2011-09-12",7.993,8.586,7.9851,8.3725,3040400.0],["2011-09-13",8.3646,8.586,8.2856,8.499,1919300.0],["2011-09-14",8.5465,8.8943,8.2618,8.7204,3012800.0],["2011-09-15",8.839,8.9497,8.5386,8.6176,2251800.0],["2011-09-16",8.6018,8.7046,8.3725,8.4121,3131600.0],["2011-09-19",8.2223,8.3172,8.0326,8.2223,1341200.0],["2011-09-20",8.2856,8.3014,7.8033,7.8112,2031800.0],["2011-09-21",7.8349,7.8823,7.2657,7.2657,2817100.0],["2011-09-22",6.9969,7.3368,6.8704,7.0443,3749600.0],["2011-09-23",6.989,7.1708,6.9573,7.0522,2414800.0],["2011-09-26",7.1392,7.2815,6.8546,7.2657,1987200.0],["2011-09-27",7.4475,7.6294,7.2894,7.3289,1956600.0],["2011-09-28",7.3843,7.3922,6.9178,6.9336,2103200.0],["2011-09-29",7.0996,7.2182,6.8308,6.9732,2381400.0],["2011-09-30",6.8862,6.9336,6.5858,6.6095,2521300.0],["2011-10-03",6.562,6.7755,6.3565,6.396,2773100.0],["2011-10-04",6.2774,6.7834,6.2774,6.7676,3500000.0],["2011-10-05",6.7597,7.068,6.5937,6.9969,3385200.0],["2011-10-06",6.989,7.3368,6.8941,7.2657,1776600.0],["2011-10-07",7.321,7.3606,6.9415,7.1471,2451700.0],["2011-10-10",7.3605,7.5187,7.3289,7.4712,1381500.0],["2011-10-11",7.3605,7.408,7.2024,7.2973,1752500.0],["2011-10-12",7.4001,8.0721,7.4001,7.7717,4722800.0],["2011-10-13",7.7163,8.2144,7.5187,8.1116,4787700.0],["2011-10-14",8.2539,8.3014,7.8665,8.0326,2643800.0],["2011-10-17",7.9851,8.0247,7.5503,7.6056,2604700.0],["2011-10-18",7.6214,8.0405,7.5108,7.9219,2292700.0],["2011-10-19",7.8744,7.8903,7.5582,7.5977,1742700.0],["2011-10-20",7.5582,7.6768,7.1945,7.495,2678100.0],["2011-10-21",7.6373,7.9298,7.5898,7.8823,2526200.0],["2011-10-24",7.9851,8.586,7.9535,8.4437,2853600.0],["2011-10-25",8.3093,8.3962,8.1195,8.2144,2990800.0],["2011-10-26",8.333,8.5702,8.0009,8.4753,2467800.0],["2011-10-27",8.8785,9.1394,8.8153,8.9655,2854900.0],["2011-10-28",8.9259,9.171,8.8706,9.0129,2088600.0],["2011-10-31",8.8232,8.8232,8.4516,8.499,3015800.0],["2011-11-01",8.0563,8.1907,7.5582,7.8903,4106700.0],["2011-11-02",8.0326,8.4911,8.0168,8.4041,2160500.0],["2011-11-03",8.5148,8.673,8.2777,8.586,1947000.0],["2011-11-04",8.499,8.8469,8.4753,8.7678,1687300.0],["2011-11-07",8.7125,8.7757,8.4674,8.752,1216000.0],["2011-11-08",8.8627,9.1631,8.7995,9.0841,3433400.0],["2011-11-09",8.7915,8.7915,8.2618,8.3409,3409700.0],["2011-11-10",8.4832,8.5702,8.1828,8.2381,2200400.0],["2011-11-11",8.3962,8.6492,8.3646,8.5623,1444900.0],["2011-11-14",8.5069,8.6651,8.3725,8.4437,1540500.0],["2011-11-15",8.3883,8.5544,8.2302,8.4911,1632800.0],["2011-11-16",8.3251,8.4121,8.1037,8.1274,2304400.0],["2011-11-17",8.1037,8.1037,7.6531,7.7242,2753900.0],["2011-11-18",7.8033,7.8191,7.4791,7.6056,3002700.0],["2011-11-21",7.4396,7.4633,7.2894,7.3922,1719100.0],["2011-11-22",7.3368,7.4159,7.0996,7.1787,1967600.0],["2011-11-23",7.1076,7.1234,6.8862,6.9099,2394700.0],["2011-11-25",6.8783,6.9969,6.7913,6.7913,449700.0],["2011-11-28",7.068,7.068,6.9099,7.0127,2375400.0],["2011-11-29",7.0364,7.1471,6.9099,7.1076,2599500.0],["2011-11-30",7.4159,7.8744,7.408,7.8191,3389900.0],["2011-12-01",7.7875,7.8586,7.5898,7.6689,1273400.0],["2011-12-02",7.7717,7.8665,7.5977,7.6373,1406800.0],["2011-12-05",7.8507,7.993,7.74,7.8586,1990000.0],["2011-12-06",7.8982,7.9298,7.6056,7.7084,1438500.0],["2011-12-07",7.6294,7.6373,7.3526,7.5977,1534400.0],["2011-12-08",7.495,7.5424,7.1787,7.2103,2477300.0],["2011-12-09",7.242,7.5187,7.1313,7.4554,1981000.0],["2011-12-12",7.3526,7.3605,7.1866,7.3526,1968100.0],["2011-12-13",7.3922,7.5029,7.1234,7.1945,1672200.0],["2011-12-14",7.1392,7.2024,6.9652,7.0206,1941700.0],["2011-12-15",7.1392,7.2815,6.9573,7.0048,1607100.0],["2011-12-16",7.1234,7.2103,6.815,6.8467,3622800.0],["2011-12-19",6.8783,6.9732,6.5858,6.6253,2193400.0],["2011-12-20",6.7834,7.0996,6.7834,7.0522,2442100.0],["2011-12-21",7.0601,7.0601,6.6885,6.7518,2218800.0],["2011-12-22",6.8071,7.0838,6.8071,7.0127,1713500.0],["2011-12-23",7.0601,7.234,7.0522,7.1787,925900.0],["2011-12-27",7.1708,7.3605,7.0838,7.2736,1148300.0],["2011-12-28",7.2578,7.3526,6.9969,7.0285,703900.0],["2011-12-29",7.0364,7.1945,7.0364,7.1708,626200.0],["2011-12-30",7.155,7.242,7.0996,7.1076,1071100.0],["2012-01-03",7.3289,7.4949,7.321,7.3764,1525900.0],["2012-01-04",7.3368,7.4633,7.2261,7.3685,1562800.0],["2012-01-05",7.321,7.5819,7.2578,7.5503,1686600.0],["2012-01-06",7.5661,7.8112,7.495,7.7242,2333400.0],["2012-01-09",7.8191,8.1195,7.7084,8.0405,2227100.0],["2012-01-10",8.1828,8.2539,8.0484,8.1828,3252800.0],["2012-01-11",8.1195,8.3172,8.0958,8.2856,1247300.0],["2012-01-12",8.2381,8.3172,8.0484,8.2856,2056400.0],["2012-01-13",8.1591,8.2777,8.1195,8.2223,1745200.0],["2012-01-17",8.2223,8.3409,8.08,8.1432,1191500.0],["2012-01-18",8.1828,9.1631,8.1749,9.0366,4086500.0],["2012-01-19",8.9734,9.5189,8.9655,9.3687,3401100.0],["2012-01-20",9.3292,9.4319,9.2106,9.2501,1614300.0],["2012-01-23",9.2501,9.424,9.1473,9.345,3575300.0],["2012-01-24",9.2738,9.5901,9.2501,9.5347,3703400.0],["2012-01-25",9.5742,9.5742,9.3054,9.4636,2479800.0],["2012-01-26",9.5584,9.7482,9.4794,9.5505,2639800.0],["2012-01-27",9.5189,9.8272,9.5189,9.7956,1380000.0],["2012-01-30",9.6533,9.764,9.5742,9.6849,1896300.0],["2012-01-31",9.7877,9.851,9.5584,9.7086,2091800.0],["2012-02-01",9.8589,10.0565,9.7087,10.0012,2282300.0],["2012-02-02",10.0644,10.0881,9.9142,9.9537,1635900.0],["2012-02-03",10.1435,10.27,10.0486,10.0723,2879700.0],["2012-02-06",10.0407,10.1751,10.0091,10.1198,1393500.0],["2012-02-07",9.598,9.8589,8.9813,9.8114,7376600.0],["2012-02-08",10.0091,10.689,10.0012,10.3569,5153600.0],["2012-02-09",10.3807,10.5467,10.2384,10.3965,2492900.0],["2012-02-10",10.2542,10.3253,10.1593,10.2621,1343000.0],["2012-02-13",10.2858,10.3965,10.1435,10.2305,1974000.0],["2012-02-14",10.1988,10.2779,9.9379,10.096,2032600.0],["2012-02-15",10.183,10.3411,10.0802,10.096,1862100.0],["2012-02-16",10.096,10.3649,10.0802,10.3253,1571800.0],["2012-02-17",10.4202,10.5941,10.3016,10.3807,890700.0],["2012-02-21",10.4044,10.436,10.0723,10.183,1665700.0],["2012-02-22",10.1119,10.1672,9.8035,9.9379,2200600.0],["2012-02-23",9.93,9.9379,9.7245,9.8431,2465000.0],["2012-02-24",9.8826,10.017,9.851,9.9616,1168500.0],["2012-02-27",9.851,9.93,9.6849,9.8431,1367700.0],["2012-02-28",9.8589,9.93,9.7403,9.8272,1155100.0],["2012-02-29",9.8747,10.0091,9.6928,9.6928,1505300.0],["2012-03-01",9.764,10.1277,9.7482,9.9537,2239600.0],["2012-03-02",9.9221,9.9933,9.6059,9.6217,1444200.0],["2012-03-05",9.6217,9.6217,9.1868,9.2659,2436100.0],["2012-03-06",9.1394,9.171,8.8943,8.9418,2947500.0],["2012-03-07",9.0129,9.1948,8.9576,9.0841,1953400.0],["2012-03-08",9.1552,9.2422,9.0445,9.2106,2445200.0],["2012-03-09",9.2106,9.3213,9.1631,9.2027,1483900.0],["2012-03-12",9.2422,9.3213,9.1157,9.2106,1298800.0],["2012-03-13",9.3213,9.5426,9.3213,9.5347,1434700.0],["2012-03-14",9.5031,9.5901,9.3687,9.4161,999200.0],["2012-03-15",9.4398,9.6059,9.3371,9.5189,973700.0],["2012-03-16",9.5505,9.6296,9.4477,9.5822,1158600.0],["2012-03-19",10.017,10.1672,9.7561,9.7719,1707500.0],["2012-03-20",9.6928,9.7245,9.4873,9.5347,959900.0],["2012-03-21",9.5663,9.7166,9.5189,9.5268,2454500.0],["2012-03-22",9.4319,9.4715,9.2975,9.4319,1286800.0],["2012-03-23",9.4398,9.4636,9.2422,9.4082,1050600.0],["2012-03-26",9.5505,9.7482,9.4952,9.677,936900.0],["2012-03-27",9.6612,9.764,9.5822,9.5901,1292100.0],["2012-03-28",9.5742,9.6296,9.3687,9.5663,1728900.0],["2012-03-29",9.4477,9.6375,9.4082,9.598,1600600.0],["2012-03-30",9.6928,9.7245,9.5268,9.6138,1387300.0],["2012-04-02",9.6217,9.6612,9.4636,9.4636,1619100.0],["2012-04-03",9.4478,9.5505,9.3608,9.4161,1853100.0],["2012-04-04",9.2738,9.3292,9.0841,9.2343,3284300.0],["2012-04-05",9.1948,9.3845,9.1948,9.2501,1522900.0],["2012-04-09",9.0366,9.1236,8.9497,8.9576,2070600.0],["2012-04-10",8.9576,9.1157,8.7283,8.7599,1919500.0],["2012-04-11",8.8864,9.0762,8.8311,8.9655,1075500.0],["2012-04-12",8.9971,9.4082,8.9418,9.3845,1287400.0],["2012-04-13",9.3213,9.3292,8.9655,8.9655,1516200.0],["2012-04-16",9.0287,9.0604,8.8548,8.9655,776700.0],["2012-04-17",9.1078,9.2896,9.0366,9.2027,623600.0],["2012-04-18",9.1078,9.1473,8.9259,8.9734,1121700.0],["2012-04-19",8.9813,9.092,8.752,8.7995,1004300.0],["2012-04-20",8.8706,8.9101,8.6967,8.6967,1120400.0],["2012-04-23",8.5465,8.5465,8.3646,8.4832,1046500.0],["2012-04-24",8.499,8.6018,8.4516,8.5465,778700.0],["2012-04-25",8.6967,8.839,8.6255,8.7362,815600.0],["2012-04-26",8.7362,8.918,8.7283,8.7441,1450200.0],["2012-04-27",8.7915,8.8311,8.6413,8.8153,2381300.0],["2012-04-30",8.7678,8.8943,8.6888,8.8706,2195300.0],["2012-05-01",8.8706,9.0841,8.8548,8.8864,1057200.0],["2012-05-02",9.0841,10.0012,9.0841,9.8193,3295400.0],["2012-05-03",9.8905,9.9142,9.2896,9.3529,2146900.0],["2012-05-04",9.2896,9.3213,9.0208,9.2738,2018300.0],["2012-05-07",9.2264,9.2817,9.0366,9.0762,1233100.0],["2012-05-08",8.9655,9.005,8.8232,8.9971,1454800.0],["2012-05-09",8.7915,8.8706,8.6651,8.8548,1442000.0],["2012-05-10",8.9339,8.9339,8.5544,8.586,1680800.0],["2012-05-11",8.5148,8.8074,8.4595,8.5148,1527900.0],["2012-05-14",8.42,8.499,8.3014,8.42,1618800.0],["2012-05-15",8.4041,8.6255,8.3725,8.42,1608800.0],["2012-05-16",8.4437,8.4437,7.8982,7.914,2810600.0],["2012-05-17",7.9219,7.9851,7.6452,7.661,2516800.0],["2012-05-18",7.7005,7.7163,7.3843,7.408,1358400.0],["2012-05-21",7.4396,7.6373,7.408,7.6373,1438100.0],["2012-05-22",7.6373,7.8112,7.5661,7.8112,2426400.0],["2012-05-23",7.6847,7.8507,7.5661,7.8191,1555300.0],["2012-05-24",7.8507,7.9061,7.5977,7.7875,2316800.0],["2012-05-25",7.7875,7.9061,7.7717,7.8665,1324700.0],["2012-05-29",7.9693,8.246,7.9061,8.2065,1588900.0],["2012-05-30",8.2618,8.4753,8.1433,8.4674,31434200.0],["2012-05-31",8.4595,8.4911,8.1749,8.3962,3911700.0],["2012-06-01",8.1749,8.2381,8.0168,8.0642,2524900.0],["2012-06-04",8.0642,8.1432,7.9298,8.0879,2184700.0],["2012-06-05",8.0247,8.3409,8.0088,8.3014,1307200.0],["2012-06-06",8.0879,8.4911,8.0405,8.4516,1830200.0],["2012-06-07",8.499,8.5069,8.0642,8.08,2352500.0],["2012-06-08",8.08,8.2381,7.993,8.2144,1288600.0],["2012-06-11",8.333,8.333,7.7875,7.7954,1385900.0],["2012-06-12",7.8507,7.9614,7.7479,7.8665,1911200.0],["2012-06-13",7.7954,7.827,7.5424,7.6214,1872500.0],["2012-06-14",7.6452,7.7163,7.3685,7.487,2452400.0],["2012-06-15",7.487,7.6768,7.4475,7.6294,2538300.0],["2012-06-18",7.5898,7.7717,7.5345,7.7638,1213300.0],["2012-06-19",7.827,7.8823,7.7559,7.8349,1173100.0],["2012-06-20",7.7954,7.8903,7.6926,7.8428,1303700.0],["2012-06-21",7.8349,7.8744,7.2736,7.3526,2438800.0],["2012-06-22",7.408,7.4633,7.1313,7.3843,3849200.0],["2012-06-25",7.2578,7.2973,7.0601,7.0996,1737700.0],["2012-06-26",7.1076,7.1471,7.0048,7.068,1508800.0],["2012-06-27",7.0601,7.1708,7.0206,7.0601,3348800.0],["2012-06-28",6.9969,7.1629,6.9257,7.1234,2466900.0],["2012-06-29",7.3526,7.5029,7.2736,7.4554,1505700.0],["2012-07-02",7.4475,7.4791,7.2182,7.4238,1160100.0],["2012-07-03",7.3605,7.4712,7.3052,7.4001,596900.0],["2012-07-05",7.3764,7.5819,7.3368,7.5108,1433300.0],["2012-07-06",7.4001,7.4159,7.1313,7.2103,1295900.0],["2012-07-09",7.2024,7.2024,7.0522,7.1392,1944000.0],["2012-07-10",7.2024,7.2261,6.9099,6.9573,956300.0],["2012-07-11",6.9415,7.0206,6.8467,6.9099,1124200.0],["2012-07-12",6.8229,6.9336,6.6964,6.8704,1044600.0],["2012-07-13",6.8783,6.9969,6.8783,6.9178,1193100.0],["2012-07-16",6.8783,6.9178,6.7281,6.7834,1525000.0],["2012-07-17",6.7992,6.8783,6.6253,6.6806,1556300.0],["2012-07-18",6.6332,6.8704,6.6174,6.8387,2714000.0],["2012-07-19",6.8704,7.0285,6.8546,6.9494,4634000.0],["2012-07-20",6.9178,6.9178,6.7518,6.7518,1143200.0],["2012-07-23",6.6727,6.6727,6.5225,6.5778,1462000.0],["2012-07-24",6.5699,6.5858,6.4039,6.4672,1385200.0],["2012-07-25",6.4593,6.736,6.4514,6.7043,1892800.0],["2012-07-26",6.7755,6.8704,6.6648,6.8546,1725200.0],["2012-07-27",6.8941,7.0285,6.7755,6.9494,1401500.0],["2012-07-30",6.9652,6.9969,6.8229,6.9257,2153700.0],["2012-07-31",6.9969,7.9377,6.9652,7.8033,6457200.0],["2012-08-01",7.827,7.8507,7.6531,7.7796,3646500.0],["2012-08-02",7.7242,7.827,7.3447,7.408,2250000.0],["2012-08-03",7.5345,7.8033,7.487,7.6926,1621000.0],["2012-08-06",7.7084,7.74,7.6214,7.6689,1267100.0],["2012-08-07",7.7084,7.8665,7.7084,7.8349,1806600.0],["2012-08-08",7.7875,7.914,7.7717,7.8744,1760600.0],["2012-08-09",7.8665,8.0484,7.8507,8.0405,1238500.0],["2012-08-10",7.993,8.1037,7.9456,8.0958,998700.0],["2012-08-13",8.0958,8.1037,7.9377,8.0326,1194600.0],["2012-08-14",8.08,8.0958,7.8586,7.8586,2314500.0],["2012-08-15",7.8428,8.0088,7.8349,7.8744,1343100.0],["2012-08-16",7.8744,7.9535,7.7875,7.9377,2197400.0],["2012-08-17",7.9535,7.9693,7.8428,7.9219,843500.0],["2012-08-20",7.9061,7.9535,7.8191,7.9219,2515000.0],["2012-08-21",7.9535,8.1116,7.9535,8.08,1455000.0],["2012-08-22",8.0642,8.08,7.7796,7.8191,2006000.0],["2012-08-23",7.8112,7.8507,7.6452,7.7954,1505200.0],["2012-08-24",7.7717,7.8112,7.6452,7.7717,1173500.0],["2012-08-27",7.8112,7.8507,7.5819,7.5898,1051200.0],["2012-08-28",7.5977,7.6531,7.5266,7.5819,968700.0],["2012-08-29",7.574,7.6768,7.5108,7.6373,837900.0],["2012-08-30",7.5898,7.6056,7.4396,7.4396,777500.0],["2012-08-31",7.5108,7.6294,7.4554,7.5582,1123100.0],["2012-09-04",7.7796,8.08,7.7479,7.9219,2511500.0],["2012-09-05",7.9456,7.9851,7.8033,7.8191,1808600.0],["2012-09-06",7.8665,8.1195,7.8428,8.1195,1752900.0],["2012-09-07",8.1037,8.3409,8.0721,8.3014,1849500.0],["2012-09-10",8.2935,8.3567,8.246,8.2697,1235300.0],["2012-09-11",8.2856,8.3725,8.1986,8.3172,1522500.0],["2012-09-12",8.3567,8.4121,8.2856,8.3646,909300.0],["2012-09-13",8.3725,8.5623,8.2777,8.4674,1144700.0],["2012-09-14",8.5148,8.7283,8.4595,8.6967,1247400.0],["2012-09-17",8.6651,8.673,8.4437,8.4832,979100.0],["2012-09-18",8.4437,8.5148,8.3488,8.3804,1210800.0],["2012-09-19",8.3725,8.6176,8.3567,8.5544,1921700.0],["2012-09-20",8.4595,8.4832,8.1274,8.1591,1665100.0],["2012-09-21",8.246,8.3172,8.1749,8.3172,5725100.0],["2012-09-24",8.2618,8.2777,8.1828,8.2065,1157500.0],["2012-09-25",8.2381,8.2697,7.9219,7.9456,1424300.0],["2012-09-26",7.9535,7.9693,7.8033,7.8349,1539900.0],["2012-09-27",7.8903,8.0168,7.8507,7.9535,727500.0],["2012-09-28",7.8982,7.9219,7.7242,7.7717,1412600.0],["2012-10-01",7.8191,7.8191,7.4712,7.6373,2201700.0],["2012-10-02",7.6768,7.7005,7.5582,7.5977,1399700.0],["2012-10-03",7.6135,7.6926,7.5582,7.574,1293200.0],["2012-10-04",7.5977,7.661,7.487,7.6214,1253000.0],["2012-10-05",7.6531,7.7796,7.5898,7.5977,1162000.0],["2012-10-08",7.5661,7.5977,7.4396,7.4475,690700.0],["2012-10-09",7.4396,7.4712,7.1708,7.1866,1769600.0],["2012-10-10",7.2024,7.2024,6.9969,7.0127,1982400.0],["2012-10-11",7.0522,7.1234,6.9811,6.989,1217200.0],["2012-10-12",6.9652,6.989,6.7518,6.7913,1460200.0],["2012-10-15",6.7992,6.9257,6.7913,6.8941,775900.0],["2012-10-16",6.9652,7.2261,6.9494,7.1392,1569300.0],["2012-10-17",7.0838,7.2894,7.0601,7.2894,1619900.0],["2012-10-18",7.2578,7.2973,7.1155,7.1313,2325900.0],["2012-10-19",7.1076,7.1234,6.8862,6.9969,1415800.0],["2012-10-22",6.9969,7.0601,6.9178,6.9811,696800.0],["2012-10-23",6.9099,6.9811,6.815,6.9494,1132500.0],["2012-10-24",6.9732,7.0443,6.7992,6.8625,953900.0],["2012-10-25",6.8862,6.9811,6.8704,6.9573,772400.0],["2012-10-26",6.9652,7.0838,6.8941,6.9573,891500.0],["2012-10-31",6.902,6.9415,6.4909,6.5462,2733700.0],["2012-11-01",6.5541,7.155,6.5225,7.1155,3256800.0],["2012-11-02",7.1629,7.2657,7.0522,7.2499,2453300.0],["2012-11-05",7.2103,7.3052,7.1629,7.2578,1014500.0],["2012-11-06",7.2815,7.4554,7.2736,7.3843,1012100.0],["2012-11-07",7.2973,7.3052,6.8862,6.9257,1999000.0],["2012-11-08",6.9494,7.0127,6.736,6.7755,1328000.0],["2012-11-09",6.7597,6.9969,6.7281,6.9178,1502300.0],["2012-11-12",6.9573,7.0206,6.902,6.9811,735400.0],["2012-11-13",6.9257,7.068,6.9178,6.9573,1406600.0],["2012-11-14",6.9969,7.0206,6.7676,6.7992,1497100.0],["2012-11-15",6.7755,6.9099,6.736,6.8862,1426300.0],["2012-11-16",6.8862,6.9811,6.8308,6.8941,1783800.0],["2012-11-19",6.9732,7.2182,6.9652,7.2024,1015700.0],["2012-11-20",7.1945,7.2578,7.1471,7.1945,889400.0],["2012-11-21",7.2103,7.3052,7.1313,7.2657,690800.0],["2012-11-23",7.3052,7.4791,7.2736,7.4317,897900.0],["2012-11-26",7.4159,7.4633,7.321,7.3764,681500.0],["2012-11-27",7.3922,7.4475,7.321,7.3368,1166100.0],["2012-11-28",7.321,7.5977,7.2894,7.574,977100.0],["2012-11-29",7.6135,7.7005,7.5661,7.6847,918000.0],["2012-11-30",7.6847,7.7559,7.5898,7.6689,1783900.0],["2012-12-03",7.7242,7.7559,7.6373,7.6768,1148700.0],["2012-12-04",7.6847,7.8428,7.6768,7.7875,1195900.0],["2012-12-05",7.8033,7.8665,7.7084,7.8112,871200.0],["2012-12-06",7.7638,7.8349,7.7084,7.7717,1114600.0],["2012-12-07",7.7717,7.7875,7.6373,7.7796,632400.0],["2012-12-10",7.7638,7.8982,7.7638,7.8665,1157400.0],["2012-12-11",7.9061,7.9693,7.8428,7.9377,927200.0],["2012-12-12",7.9851,8.0326,7.8823,7.9061,1504500.0],["2012-12-13",7.9298,8.0958,7.8982,8.0088,1736900.0],["2012-12-14",7.993,8.0721,7.9614,8.0009,741200.0],["2012-12-17",8.0088,8.0642,7.914,7.9851,817100.0],["2012-12-18",7.993,8.1353,7.993,8.1353,893400.0],["2012-12-19",8.1591,8.2697,8.0721,8.0721,793600.0],["2012-12-20",8.1037,8.2777,7.9693,8.2223,1070000.0],["2012-12-21",8.0642,8.1512,8.0168,8.1512,1742100.0],["2012-12-24",8.1195,8.1591,8.0642,8.1037,277600.0],["2012-12-26",8.1274,8.2144,8.0088,8.0642,590400.0],["2012-12-27",8.0642,8.1274,7.9219,8.0642,614300.0],["2012-12-28",8.0088,8.1037,7.9851,8.0247,858100.0],["2012-12-31",7.993,8.4041,7.9772,8.4041,1203300.0],["2013-01-02",8.665,8.7441,8.2777,8.499,1264300.0],["2013-01-03",8.4832,8.5386,8.3725,8.4279,804200.0],["2013-01-04",8.4437,8.4753,8.3804,8.4121,843600.0],["2013-01-07",8.3488,8.4516,8.3014,8.3725,460400.0],["2013-01-08",8.3567,8.3804,8.0879,8.2223,1288300.0],["2013-01-09",8.2618,8.3093,8.0563,8.1274,1038500.0],["2013-01-10",8.2144,8.3172,8.1512,8.1828,720300.0],["2013-01-11",8.1828,8.2223,8.0721,8.1828,481300.0],["2013-01-14",8.1749,8.4358,8.1749,8.3804,1423400.0],["2013-01-15",8.3014,8.4358,8.2777,8.3962,575600.0],["2013-01-16",8.3567,8.5069,8.3172,8.4753,1007900.0],["2013-01-17",8.5386,8.7915,8.5227,8.7046,1767700.0],["2013-01-18",8.6571,8.665,8.4753,8.5306,1245100.0],["2013-01-22",8.5069,8.5781,8.4595,8.5781,650200.0],["2013-01-23",8.5939,8.6967,8.5227,8.6888,634300.0],["2013-01-24",8.6492,8.8785,8.6097,8.7125,2075100.0],["2013-01-25",8.8074,8.9655,8.665,8.7441,1156600.0],["2013-01-28",8.7757,8.8311,8.6413,8.7836,677600.0],["2013-01-29",8.7362,8.8074,8.6097,8.6809,902000.0],["2013-01-30",8.6967,8.752,8.5069,8.5781,1281100.0],["2013-01-31",8.586,8.7046,8.5702,8.6888,916100.0],["2013-02-01",8.7678,8.9259,8.7204,8.8232,1812300.0],["2013-02-04",8.7283,8.8706,8.6255,8.7046,1272900.0],["2013-02-05",9.2975,9.5584,8.9022,9.345,4298900.0],["2013-02-06",9.2817,9.6454,9.2343,9.5663,2341700.0],["2013-02-07",9.5584,9.6849,9.4636,9.6849,2455000.0],["2013-02-08",9.7324,9.9063,9.7166,9.8747,2355900.0],["2013-02-11",9.9063,9.9063,9.7324,9.8826,1543900.0],["2013-02-12",9.8826,10.0565,9.8747,10.0565,1579700.0],["2013-02-13",10.0644,10.602,10.0644,10.5625,5109600.0],["2013-02-14",10.4755,10.8629,10.4676,10.8471,2860900.0],["2013-02-15",10.8076,10.9104,10.5309,10.6099,2003400.0],["2013-02-19",10.6574,10.942,10.5941,10.9104,2473300.0],["2013-02-20",10.9262,10.9894,10.4676,10.4993,3076100.0],["2013-02-21",10.4834,10.5783,10.27,10.5388,2212300.0],["2013-02-22",10.6416,10.9183,10.5625,10.8313,2738900.0],["2013-02-25",10.8787,10.9499,10.3807,10.3807,2116600.0],["2013-02-26",10.4597,10.5546,10.2937,10.4993,1317400.0],["2013-02-27",10.4597,10.5862,10.3965,10.5388,780000.0],["2013-02-28",10.5151,10.602,10.3569,10.4281,1400600.0],["2013-03-01",10.3332,10.4123,10.1593,10.2384,2482600.0],["2013-03-04",10.2146,10.3174,10.1356,10.27,1427400.0],["2013-03-05",10.3569,10.5072,10.3332,10.4676,1543000.0],["2013-03-06",10.4755,10.523,10.357,10.3728,1584600.0],["2013-03-07",10.4281,10.4518,10.3411,10.4281,912500.0],["2013-03-08",10.4755,10.5704,10.3649,10.523,844300.0],["2013-03-11",10.5388,10.5941,10.4439,10.5467,904600.0],["2013-03-12",10.4993,10.5151,10.2937,10.4755,1135500.0],["2013-03-13",10.5072,10.523,10.3886,10.4914,853900.0],["2013-03-14",10.5072,11.0527,10.5072,11.029,2407500.0],["2013-03-15",11.029,11.029,10.7127,10.8155,1310500.0],["2013-03-18",10.6099,10.8313,10.4281,10.7522,1071100.0],["2013-03-19",10.7602,10.8392,10.5546,10.6811,1239300.0],["2013-03-20",10.7918,10.855,10.6258,10.776,1656800.0],["2013-03-21",10.6732,10.8313,10.6653,10.7918,2050800.0],["2013-03-22",10.8076,11.0211,10.6178,10.6969,1031100.0],["2013-03-25",10.7285,10.7918,10.4597,10.6574,835500.0],["2013-03-26",10.7127,10.8629,10.6574,10.7522,714900.0],["2013-03-27",10.6416,10.8234,10.602,10.7839,1424300.0],["2013-03-28",10.7681,10.7997,10.5941,10.7602,771100.0],["2013-04-01",10.7839,10.7918,10.4518,10.5388,716700.0],["2013-04-02",10.5704,10.6178,10.0565,10.1198,1961300.0],["2013-04-03",10.1672,10.2146,9.9221,10.0328,1681300.0],["2013-04-04",10.0644,10.2067,9.9616,10.0723,614700.0],["2013-04-05",9.8589,9.8826,9.5822,9.7166,1397600.0],["2013-04-08",9.7482,9.9379,9.6217,9.93,1036400.0],["2013-04-09",9.9616,10.0486,9.8193,9.9616,765400.0],["2013-04-10",9.9616,10.1514,9.8826,10.1277,2089900.0],["2013-04-11",10.096,10.2146,9.9695,10.1435,1517700.0],["2013-04-12",10.0644,10.1988,9.8984,10.0249,748800.0],["2013-04-15",9.93,9.9379,9.5822,9.6296,1294600.0],["2013-04-16",9.7719,9.8984,9.7166,9.7956,834000.0],["2013-04-17",9.6849,9.7403,9.424,9.4952,1046200.0],["2013-04-18",9.5663,9.5901,9.2185,9.258,1172200.0],["2013-04-19",9.2975,9.4873,9.1948,9.3371,1081200.0],["2013-04-22",9.3608,9.4161,9.1236,9.3766,696400.0],["2013-04-23",9.4636,9.6612,9.4319,9.6454,667700.0],["2013-04-24",9.6375,9.8668,9.6375,9.7007,808500.0],["2013-04-25",9.7324,10.1988,9.7324,10.0328,1215800.0],["2013-04-26",9.9933,10.0486,9.8351,9.93,984500.0],["2013-04-29",10.0328,10.3965,10.0091,10.1119,3689200.0],["2013-04-30",10.5309,11.2266,10.4439,11.1001,4287900.0],["2013-05-01",11.0685,11.0922,10.6099,10.6574,1913900.0],["2013-05-02",10.7285,10.7997,10.5941,10.7522,2548500.0],["2013-05-03",10.8867,10.9578,10.7127,10.7206,1797500.0],["2013-05-06",10.7522,11.0764,10.7522,11.0369,1691700.0],["2013-05-07",11.0764,11.2108,11.0052,11.1713,1990500.0],["2013-05-08",11.1396,11.2899,11.0922,11.2899,927000.0],["2013-05-09",11.2899,11.4164,11.1476,11.2424,901200.0],["2013-05-10",11.2424,11.361,11.2029,11.3215,797000.0],["2013-05-13",11.2899,11.3531,11.1159,11.3136,1116400.0],["2013-05-14",11.2978,11.5903,11.2661,11.5508,1274400.0],["2013-05-15",11.5429,11.9698,11.5429,11.9303,2262200.0],["2013-05-16",11.9303,11.9619,11.5112,11.535,1864800.0],["2013-05-17",11.5745,11.6219,11.3452,11.5112,1776300.0],["2013-05-20",11.5033,11.8512,11.5033,11.78,1310700.0],["2013-05-21",11.8117,11.8117,11.6694,11.6852,527800.0],["2013-05-22",11.7168,11.8038,11.361,11.361,816500.0],["2013-05-23",11.1871,11.4005,11.1159,11.2978,1077900.0],["2013-05-24",11.2266,11.3294,11.1159,11.2503,698900.0],["2013-05-28",11.4717,11.4875,11.2661,11.3136,1096900.0],["2013-05-29",11.2424,11.4164,11.2424,11.3689,725700.0],["2013-05-30",11.4322,11.6535,11.3373,11.6456,947900.0],["2013-05-31",11.5666,11.7405,11.4796,11.5112,916000.0],["2013-06-03",11.5508,11.5824,11.3057,11.4085,1009200.0],["2013-06-04",11.4085,11.5745,11.4005,11.4796,1165800.0],["2013-06-05",11.448,11.5033,11.2187,11.3057,761100.0],["2013-06-06",11.3136,11.361,11.0843,11.2661,1012700.0],["2013-06-07",11.3294,11.5587,11.2266,11.5191,1933100.0],["2013-06-10",11.5587,11.6535,11.4322,11.4559,588200.0],["2013-06-11",11.2582,11.4638,11.108,11.2661,1657400.0],["2013-06-12",11.4005,11.4005,10.9815,11.0922,785100.0],["2013-06-13",11.0606,11.2424,10.9894,11.2345,690100.0],["2013-06-14",11.2978,11.4796,11.2741,11.4401,824000.0],["2013-06-17",11.5903,11.6535,11.527,11.5982,674000.0],["2013-06-18",11.6298,11.8196,11.5903,11.7247,650900.0],["2013-06-19",11.7642,11.7642,11.5429,11.5666,736200.0],["2013-06-20",11.3847,11.3847,11.0685,11.1159,1233600.0],["2013-06-21",11.1634,11.1792,10.6969,10.8708,1503900.0],["2013-06-24",10.6574,10.7127,10.5467,10.5862,1522200.0],["2013-06-25",10.7127,10.9578,10.6178,10.8471,995500.0],["2013-06-26",10.9815,11.0369,10.7918,10.8629,1032900.0],["2013-06-27",10.942,11.0685,10.9104,10.942,1005700.0],["2013-06-28",10.9499,11.0369,10.8234,10.9815,971500.0],["2013-07-01",11.0764,11.3057,11.0211,11.2424,1072900.0],["2013-07-02",11.2029,11.282,10.942,11.0606,789100.0],["2013-07-03",11.0843,11.2661,10.9578,11.1397,684100.0],["2013-07-05",11.2661,11.4401,11.2266,11.4085,490500.0],["2013-07-08",11.3926,11.4638,11.1555,11.1713,833300.0],["2013-07-09",11.2503,11.3768,11.2108,11.282,500400.0],["2013-07-10",11.2978,11.4085,11.2582,11.2978,572400.0],["2013-07-11",11.4559,11.5745,11.3768,11.4005,691200.0],["2013-07-12",11.4322,11.6456,11.4322,11.6061,1020600.0],["2013-07-15",11.614,11.9144,11.614,11.78,1021600.0],["2013-07-16",11.8275,11.8749,11.6377,11.6931,494400.0],["2013-07-17",11.7247,11.8986,11.6694,11.7405,523700.0],["2013-07-18",11.7326,11.7959,11.6219,11.6377,534900.0],["2013-07-19",11.5982,11.8196,11.4954,11.7089,640300.0],["2013-07-22",11.7405,11.8591,11.7326,11.8275,536400.0],["2013-07-23",11.8591,12.0726,11.8354,11.9065,746800.0],["2013-07-24",11.9382,12.0963,11.9223,11.954,757600.0],["2013-07-25",11.9144,11.9619,11.78,11.78,951200.0],["2013-07-26",12.033,12.1516,11.7484,12.1121,1422400.0],["2013-07-29",12.0805,12.1674,11.8512,11.8512,1700600.0],["2013-07-30",11.7326,11.7326,11.1555,11.1792,2491400.0],["2013-07-31",11.2029,11.4638,11.1476,11.3768,1558800.0],["2013-08-01",11.535,11.867,11.4875,11.7721,1539600.0],["2013-08-02",11.7563,11.7563,11.3847,11.4164,790100.0],["2013-08-05",11.3847,11.4954,11.3294,11.4796,845500.0],["2013-08-06",11.448,11.5033,11.0764,11.0922,1071600.0],["2013-08-07",11.0369,11.108,10.9262,10.9736,1038600.0],["2013-08-08",11.0052,11.0843,10.8471,10.8629,1144100.0],["2013-08-09",10.855,10.8867,10.7681,10.7918,871800.0],["2013-08-12",10.6653,10.7364,10.3649,10.6416,2064600.0],["2013-08-13",10.689,10.7048,10.5783,10.602,990500.0],["2013-08-14",10.5941,10.7206,10.5862,10.6099,941400.0],["2013-08-15",10.4834,10.4834,10.27,10.3016,1083900.0],["2013-08-16",10.2621,10.5704,10.2621,10.5072,919600.0],["2013-08-19",10.4518,10.4755,10.1356,10.1435,914800.0],["2013-08-20",10.1672,10.4044,10.1356,10.2937,868100.0],["2013-08-21",10.2779,10.3332,10.104,10.1198,637600.0],["2013-08-22",10.1751,10.3728,10.1356,10.27,534700.0],["2013-08-23",10.3016,10.3174,10.1909,10.2305,566800.0],["2013-08-26",10.2384,10.2779,10.1435,10.1751,362000.0],["2013-08-27",10.0407,10.1119,9.8905,9.9696,1460100.0],["2013-08-28",9.9616,10.0802,9.9221,9.9221,898100.0],["2013-08-29",9.9063,10.0802,9.9063,9.9458,939800.0],["2013-08-30",9.9616,9.9695,9.6691,9.6849,1199500.0],["2013-09-03",9.851,9.9617,9.4319,9.5268,2910500.0],["2013-09-04",9.5189,9.8193,9.5189,9.7007,2681500.0],["2013-09-05",9.7482,10.0407,9.7324,9.8747,1328600.0],["2013-09-06",9.9142,9.9696,9.6928,9.8826,1520500.0],["2013-09-09",9.8747,10.2384,9.8668,10.1672,1000400.0],["2013-09-10",10.2621,10.3965,10.2384,10.3807,905400.0],["2013-09-11",10.3649,10.436,10.2542,10.3807,691700.0],["2013-09-12",10.4123,10.5072,10.27,10.27,1442300.0],["2013-09-13",10.3095,10.4597,10.2384,10.4123,1193300.0],["2013-09-16",10.5783,10.5862,10.3649,10.3649,922600.0],["2013-09-17",10.3965,10.4993,10.3095,10.3649,876900.0],["2013-09-18",10.3728,10.5941,10.3016,10.5151,951000.0],["2013-09-19",10.5625,10.7206,10.4834,10.5704,902800.0],["2013-09-20",10.5941,10.602,10.3649,10.3649,1290100.0],["2013-09-23",10.3807,10.4439,10.1593,10.1593,1164100.0],["2013-09-24",10.1909,10.349,10.0802,10.3016,1002700.0],["2013-09-25",10.2937,10.4439,10.183,10.349,844100.0],["2013-09-26",10.3807,10.3807,10.1909,10.3095,609500.0],["2013-09-27",10.2384,10.3253,10.1356,10.2542,815700.0],["2013-09-30",10.1119,10.2621,10.0012,10.1909,1118600.0],["2013-10-01",10.1672,10.4834,10.1672,10.3569,1293800.0],["2013-10-02",10.3016,10.4676,10.2304,10.3886,891800.0],["2013-10-03",10.3886,10.436,10.2542,10.3649,1322400.0],["2013-10-04",10.3569,10.5072,10.2937,10.3807,1020700.0],["2013-10-07",10.2779,10.3095,10.183,10.183,736100.0],["2013-10-08",10.1988,10.1988,9.9063,9.9616,793200.0],["2013-10-09",10.0012,10.0012,9.7719,9.8351,1052200.0],["2013-10-10",10.0012,10.0565,9.93,10.0565,1158700.0],["2013-10-11",10.0249,10.2146,10.0091,10.1514,687300.0],["2013-10-14",10.0012,10.1356,9.9221,9.9458,1555600.0],["2013-10-15",10.1988,10.1988,9.7166,9.764,1437300.0],["2013-10-16",9.8193,9.9221,9.8035,9.8826,1759100.0],["2013-10-17",9.8114,10.0802,9.7798,10.0802,914700.0],["2013-10-18",10.1356,10.3649,10.096,10.3569,1505900.0],["2013-10-21",10.3807,10.6099,10.3807,10.5704,1454900.0],["2013-10-22",10.5862,10.7127,10.5783,10.6258,1172000.0],["2013-10-23",10.5309,10.5388,10.3174,10.3649,757200.0],["2013-10-24",10.3807,10.4439,10.2305,10.2463,833500.0],["2013-10-25",10.2937,10.3648,10.1751,10.3095,722200.0],["2013-10-28",10.2779,10.3174,10.1514,10.27,1060000.0],["2013-10-29",9.7561,10.0249,9.5584,9.7403,3351900.0],["2013-10-30",9.7166,9.764,9.511,9.5663,2227000.0],["2013-10-31",9.5822,9.8193,9.5189,9.7007,1586100.0],["2013-11-01",9.7166,9.8272,9.6612,9.7877,1139000.0],["2013-11-04",9.8272,9.9221,9.8035,9.8984,1040000.0],["2013-11-05",9.8589,9.9063,9.7482,9.7877,1312400.0],["2013-11-06",9.8193,9.8826,9.5901,9.5901,1892800.0],["2013-11-07",9.6059,9.7007,9.4794,9.4794,1526200.0],["2013-11-08",9.5031,9.6691,9.4715,9.5742,1365700.0],["2013-11-11",9.5822,9.6849,9.5189,9.677,594000.0],["2013-11-12",9.6138,9.7403,9.598,9.6375,719500.0],["2013-11-13",9.5347,9.8589,9.5347,9.8351,851000.0],["2013-11-14",9.8431,9.9696,9.8035,9.9616,929300.0],["2013-11-15",10.0091,10.0881,9.9854,10.0249,1006400.0],["2013-11-18",10.0407,10.1356,9.9379,9.9537,1136800.0],["2013-11-19",9.9379,10.0328,9.7324,9.7561,962900.0],["2013-11-20",9.8035,9.8193,9.6928,9.7482,735600.0],["2013-11-21",9.7956,9.8826,9.764,9.8668,903500.0],["2013-11-22",9.8826,9.9537,9.8668,9.9379,491200.0],["2013-11-25",9.9379,10.0407,9.8747,10.0012,462000.0],["2013-11-26",10.0249,10.1198,10.0091,10.0644,560400.0],["2013-11-27",10.0802,10.1514,10.0249,10.1277,509100.0],["2013-11-29",10.1198,10.2858,10.0723,10.2225,460000.0],["2013-12-02",10.2146,10.3253,10.0802,10.2146,519300.0],["2013-12-03",10.1514,10.2305,9.8352,9.8431,1583400.0],["2013-12-04",9.7798,9.8351,9.6533,9.7561,2099300.0],["2013-12-05",9.7561,9.7956,9.6849,9.7798,736000.0],["2013-12-06",9.8035,9.9379,9.7877,9.9063,557900.0],["2013-12-09",9.93,9.9854,9.8826,9.9537,650800.0],["2013-12-10",9.9063,10.1435,9.8984,10.0407,643900.0],["2013-12-11",10.0486,10.0881,9.6928,9.7245,640500.0],["2013-12-12",9.7087,9.7482,9.6059,9.6454,670400.0],["2013-12-13",9.6928,9.7087,9.5901,9.6454,837800.0],["2013-12-16",9.7719,10.2621,9.7482,10.0407,1447500.0],["2013-12-17",10.0723,10.2542,10.0644,10.183,1309800.0],["2013-12-18",10.2146,10.2384,9.9537,10.1593,680300.0],["2013-12-19",10.1356,10.1593,10.0012,10.0486,636000.0],["2013-12-20",10.0881,10.2779,10.0881,10.2384,1248800.0],["2013-12-23",10.3016,10.3649,10.2384,10.3332,541400.0],["2013-12-24",10.2779,10.3965,10.2779,10.3569,343000.0],["2013-12-26",10.4123,10.4281,10.2779,10.3095,380800.0],["2013-12-27",10.349,10.3807,10.3016,10.3649,371900.0],["2013-12-30",10.3807,10.4834,10.3569,10.4518,565200.0],["2013-12-31",10.4834,10.5704,10.4597,10.4834,537700.0],["2014-01-02",10.4123,10.4676,10.349,10.3728,797200.0],["2014-01-03",10.4202,10.5862,10.3728,10.4834,692600.0],["2014-01-06",10.5309,10.6099,10.2225,10.2542,1222000.0],["2014-01-07",10.3095,10.4281,10.1988,10.3174,759400.0],["2014-01-08",10.3174,10.5467,10.2858,10.5309,1017400.0],["2014-01-09",10.5467,10.7206,10.523,10.6653,881600.0],["2014-01-10",10.689,10.8787,10.6416,10.8708,739700.0],["2014-01-13",10.8155,10.8708,10.6495,10.689,836000.0],["2014-01-14",10.7523,10.942,10.7443,10.9183,643100.0],["2014-01-15",10.9025,11.2424,10.9025,11.2266,1057100.0],["2014-01-16",11.1871,11.2424,10.9736,11.0052,775000.0],["2014-01-17",10.9499,11.4638,10.9499,11.4243,2518600.0],["2014-01-21",11.4638,11.5191,11.3452,11.4243,1053800.0],["2014-01-22",11.4085,11.535,11.3768,11.5191,1113700.0],["2014-01-23",11.4954,11.5429,11.2978,11.3531,913700.0],["2014-01-24",11.2503,11.282,10.9973,11.0132,949100.0],["2014-01-27",11.0131,11.1001,10.7443,10.855,1011800.0],["2014-01-28",10.855,11.0211,10.8155,10.9341,673600.0],["2014-01-29",10.8234,11.1713,10.8155,10.9657,1006000.0],["2014-01-30",11.0448,11.3136,10.9894,11.1397,840900.0],["2014-01-31",10.9499,11.1001,10.7285,10.7364,1795400.0],["2014-02-03",10.7443,10.9025,10.4281,10.4676,1969700.0],["2014-02-04",11.0685,11.0685,10.4439,10.4597,2463300.0],["2014-02-05",10.4439,10.6099,10.3886,10.4281,1781100.0],["2014-02-06",10.4597,10.7048,10.4044,10.6416,1389600.0],["2014-02-07",10.6732,10.7839,10.6178,10.6495,737600.0],["2014-02-10",10.6574,10.7918,10.6574,10.7364,1917200.0],["2014-02-11",10.7285,10.8234,10.6811,10.7522,834500.0],["2014-02-12",10.7839,11.0052,10.7839,10.8787,867300.0],["2014-02-13",10.8076,11.0922,10.7602,10.9736,1099400.0],["2014-02-14",10.9341,11.2029,10.8946,11.1159,1509400.0],["2014-02-18",11.1159,11.2266,11.0685,11.195,858400.0],["2014-02-19",11.1476,11.2582,11.0132,11.029,706000.0],["2014-02-20",11.0211,11.0764,10.9104,11.029,1370400.0],["2014-02-21",11.0448,11.0685,10.9262,10.942,610000.0],["2014-02-24",10.9578,11.029,10.9183,10.9578,1214200.0],["2014-02-25",10.9657,11.1555,10.8708,11.1476,1480200.0],["2014-02-26",11.2029,11.3531,11.1396,11.195,1074200.0],["2014-02-27",11.1712,11.2903,11.0918,11.2506,667500.0],["2014-02-28",11.2664,11.3141,11.1077,11.2267,732000.0],["2014-03-03",11.1077,11.2109,11.0044,11.1235,876800.0],["2014-03-04",11.2823,11.4411,11.2664,11.3538,914500.0],["2014-03-05",11.3617,11.4014,11.2903,11.33,465100.0],["2014-03-06",11.3697,11.4094,11.2585,11.2664,574900.0],["2014-03-07",11.33,11.457,11.2903,11.4332,720700.0],["2014-03-10",11.4014,11.4729,11.3141,11.3855,2423600.0],["2014-03-11",11.3776,11.4252,11.3379,11.3935,1352500.0],["2014-03-12",11.3776,11.4649,11.2585,11.457,835000.0],["2014-03-13",11.4808,11.5364,11.2585,11.3935,2058700.0],["2014-03-14",11.33,11.4411,11.322,11.3617,1026300.0],["2014-03-17",11.4491,11.5761,11.4014,11.5205,1097800.0],["2014-03-18",11.5523,11.8937,11.5285,11.8619,1398400.0],["2014-03-19",11.8619,11.9334,11.7984,11.8857,1647800.0],["2014-03-20",11.8699,11.9572,11.8381,11.9016,1036700.0],["2014-03-21",11.9493,12.2589,11.9096,12.0207,2550100.0],["2014-03-24",12.1001,12.1795,11.7825,11.8778,1800500.0],["2014-03-25",11.9334,12.0366,11.7825,11.8619,2176200.0],["2014-03-26",11.9175,11.9572,11.5364,11.5602,1520400.0],["2014-03-27",11.5523,11.7031,11.4491,11.457,967300.0],["2014-03-28",11.4967,11.6714,11.4411,11.5046,1813500.0],["2014-03-31",11.5999,11.8381,11.5761,11.8143,1009900.0],["2014-04-01",11.8699,11.9731,11.7905,11.9016,760100.0],["2014-04-02",11.9175,12.1557,11.9175,12.1319,1230000.0],["2014-04-03",12.1319,12.1875,12.0287,12.1557,1207800.0],["2014-04-04",12.1875,12.2033,11.6476,11.6634,1276000.0],["2014-04-07",11.6476,11.6873,11.4014,11.5523,1230100.0],["2014-04-08",11.5443,11.6555,11.4729,11.5999,911500.0],["2014-04-09",11.6793,11.9413,11.6317,11.9334,777700.0],["2014-04-10",11.9016,11.9413,11.4729,11.5205,953500.0],["2014-04-11",11.4332,11.6317,11.2982,11.3458,881900.0],["2014-04-14",11.4173,11.4649,11.1791,11.2744,812400.0],["2014-04-15",11.33,11.5046,11.0997,11.4252,908500.0],["2014-04-16",11.5126,11.5602,11.3538,11.5126,667200.0],["2014-04-17",11.5205,11.6714,11.4411,11.6237,553700.0],["2014-04-21",11.5761,11.6237,11.2585,11.4808,1242800.0],["2014-04-22",11.5126,11.7349,11.4967,11.7111,595700.0],["2014-04-23",11.6873,11.854,11.6873,11.7984,737800.0],["2014-04-24",11.8937,11.9572,11.7031,11.8937,940100.0],["2014-04-25",11.8302,11.854,11.5126,11.5205,686100.0],["2014-04-28",11.5364,11.5523,11.2188,11.3379,1314900.0],["2014-04-29",11.3776,11.4491,11.2029,11.2585,943500.0],["2014-04-30",11.2585,11.3379,11.2109,11.2903,1356400.0],["2014-05-01",11.33,11.5682,11.2903,11.4252,1199300.0],["2014-05-02",11.4094,11.592,11.3697,11.4491,1042700.0],["2014-05-05",11.3538,11.4649,11.2109,11.4491,789500.0],["2014-05-06",11.5046,11.5443,11.2744,11.4411,2126500.0],["2014-05-07",11.457,11.4888,11.1474,11.4411,1080100.0],["2014-05-08",11.4332,11.6793,11.3458,11.457,1098000.0],["2014-05-09",11.4094,11.4808,11.2744,11.4729,768400.0],["2014-05-12",11.5602,11.8778,11.5443,11.8699,1085600.0],["2014-05-13",11.8778,11.8778,11.6555,11.6634,1026000.0],["2014-05-14",11.6634,11.7031,11.5523,11.5682,647800.0],["2014-05-15",11.5285,11.5285,11.1394,11.4094,1219100.0],["2014-05-16",11.4332,11.4332,11.2903,11.3458,760500.0],["2014-05-19",11.3141,11.4967,11.3061,11.4649,1105100.0],["2014-05-20",11.3855,11.5126,11.33,11.4173,800800.0],["2014-05-21",11.4729,11.5285,11.3141,11.4094,988900.0],["2014-05-22",11.4252,11.5205,11.3935,11.4967,934800.0],["2014-05-23",11.4888,11.6476,11.457,11.6237,546800.0],["2014-05-27",11.7111,11.7111,11.592,11.6396,680700.0],["2014-05-28",11.6714,11.7666,11.5523,11.7349,571800.0],["2014-05-29",11.7825,11.8619,11.727,11.8143,524800.0],["2014-05-30",11.8143,11.854,11.7349,11.846,517800.0],["2014-06-02",11.8937,12.0048,11.7031,11.9016,969400.0],["2014-06-03",11.8778,12.1636,11.8778,12.1081,1534900.0],["2014-06-04",12.0604,12.1398,12.0128,12.0922,697100.0],["2014-06-05",12.0763,12.1478,11.8619,12.1319,1093300.0],["2014-06-06",12.1319,12.2033,12.0842,12.1954,767300.0],["2014-06-09",12.2033,12.3462,12.1398,12.3066,1212600.0],["2014-06-10",12.3065,12.3863,12.2348,12.3703,730800.0],["2014-06-11",12.3623,12.442,12.2587,12.4022,679000.0],["2014-06-12",12.3783,12.4181,12.2348,12.3225,636400.0],["2014-06-13",12.3225,12.3384,12.2029,12.3065,747800.0],["2014-06-16",12.2587,12.2747,11.9877,12.0196,1313200.0],["2014-06-17",12.0754,12.4421,11.9877,12.3544,1098900.0],["2014-06-18",12.3783,12.3783,12.0595,12.2189,888800.0],["2014-06-19",12.2667,12.2747,12.1153,12.195,751900.0],["2014-06-20",12.2109,12.2667,12.0913,12.1073,1201400.0],["2014-06-23",12.1551,12.4181,12.1551,12.2826,1311800.0],["2014-06-24",12.2508,12.4102,12.0116,12.0595,715000.0],["2014-06-25",12.0993,12.195,11.9638,12.187,823900.0],["2014-06-26",12.1711,12.2268,11.924,12.0595,703100.0],["2014-06-27",12.0435,12.2109,12.0435,12.1312,1417300.0],["2014-06-30",12.1471,12.3623,12.0993,12.3464,1454800.0],["2014-07-01",12.3544,12.6333,12.3464,12.442,1243400.0],["2014-07-02",12.4181,12.5536,12.3863,12.3863,686200.0],["2014-07-03",12.466,12.5218,12.3783,12.4341,531600.0],["2014-07-07",12.4739,12.737,12.4022,12.6015,1335500.0],["2014-07-08",12.5696,12.6891,12.1471,12.2986,1641000.0],["2014-07-09",12.3145,12.3623,12.187,12.3305,852600.0],["2014-07-10",12.2029,12.2268,11.9957,12.1312,951700.0],["2014-07-11",12.1551,12.4022,12.0913,12.1711,943800.0],["2014-07-14",12.2826,12.3384,12.0595,12.0754,1004400.0],["2014-07-15",12.0834,12.2109,12.0435,12.1073,790700.0],["2014-07-16",12.2189,12.2189,12.0037,12.0276,964300.0],["2014-07-17",12.0356,12.0993,11.8602,11.8841,881300.0],["2014-07-18",11.8841,12.0435,11.8682,12.0276,791200.0],["2014-07-21",12.0196,12.1392,11.916,12.1232,746300.0],["2014-07-22",12.2029,12.2747,12.0993,12.179,1057100.0],["2014-07-23",12.2029,12.2029,11.9638,12.0037,677000.0],["2014-07-24",11.9798,12.0595,11.9558,11.9718,811500.0],["2014-07-25",11.9319,11.9877,11.8522,11.916,1046500.0],["2014-07-28",11.9001,11.9877,11.7566,11.908,1107400.0],["2014-07-29",12.2189,12.466,12.0754,12.1232,1449600.0],["2014-07-30",12.2428,12.2667,11.8761,11.9479,988600.0],["2014-07-31",11.8124,11.9001,11.653,11.7406,1121200.0],["2014-08-01",11.7406,11.7566,11.4776,11.629,1228300.0],["2014-08-04",11.6689,11.7566,11.5972,11.7167,786500.0],["2014-08-05",11.6848,11.7964,11.5653,11.6928,1092400.0],["2014-08-06",11.637,11.8841,11.6051,11.8283,667400.0],["2014-08-07",11.924,11.9798,11.6609,11.7008,1028800.0],["2014-08-08",11.6848,11.7964,11.5892,11.7885,851800.0],["2014-08-11",11.8522,12.0356,11.8283,11.916,709100.0],["2014-08-12",11.8761,12.0276,11.8124,11.924,664400.0],["2014-08-13",12.0037,12.1073,11.908,12.0595,523200.0],["2014-08-14",12.0515,12.179,12.0356,12.1392,372500.0],["2014-08-15",12.195,12.2667,12.0515,12.2029,619200.0],["2014-08-18",12.2667,12.4261,12.2428,12.3623,757100.0],["2014-08-19",12.3783,12.45,12.3384,12.3623,559600.0],["2014-08-20",12.3623,12.6413,12.3225,12.6254,1296500.0],["2014-08-21",12.6413,12.6971,12.5536,12.6493,826100.0],["2014-08-22",12.6254,12.8725,12.6015,12.713,1236300.0],["2014-08-25",12.8007,12.8007,12.6015,12.6573,476500.0],["2014-08-26",12.6813,12.8013,12.6333,12.7133,552000.0],["2014-08-27",12.7373,12.8013,12.6333,12.7453,709400.0],["2014-08-28",12.7133,12.8093,12.6653,12.7693,555000.0],["2014-08-29",12.8013,12.8813,12.7533,12.8013,607600.0],["2014-09-02",12.8413,13.0013,12.8253,12.9133,1850200.0],["2014-09-03",12.9853,13.0013,12.8253,12.9053,860000.0],["2014-09-04",12.8893,13.0733,12.8573,12.9213,2039300.0],["2014-09-05",12.9213,12.9373,12.8253,12.8893,685100.0],["2014-09-08",12.8573,12.9533,12.7773,12.7853,1397600.0],["2014-09-09",12.8173,12.8413,12.5292,12.5612,1124600.0],["2014-09-10",12.6092,12.7453,12.5452,12.7053,848100.0],["2014-09-11",12.7053,12.9533,12.7053,12.9373,2020700.0],["2014-09-12",12.9293,13.0013,12.4492,12.4972,2439200.0],["2014-09-15",12.4732,12.4972,12.1292,12.1372,1810500.0],["2014-09-16",12.1132,12.4572,12.0972,12.4572,1558300.0],["2014-09-17",12.5052,12.5772,12.3612,12.4172,1088600.0],["2014-09-18",12.5132,12.5932,12.4172,12.4892,848300.0],["2014-09-19",12.5612,12.5852,12.2492,12.2732,1076500.0],["2014-09-22",12.1852,12.1932,11.9692,12.1292,993000.0],["2014-09-23",12.1132,12.1852,12.0252,12.0252,1083700.0],["2014-09-24",12.0812,12.0812,11.8412,11.8572,1284500.0],["2014-09-25",11.8652,11.8732,11.4971,11.5211,1501600.0],["2014-09-26",11.5291,11.5852,11.4411,11.5371,1252200.0],["2014-09-29",11.4331,11.8812,11.3211,11.8412,2225800.0],["2014-09-30",11.8092,11.8492,11.4331,11.4331,1118700.0],["2014-10-01",11.4411,11.4731,11.2491,11.2731,1626100.0],["2014-10-02",11.2251,11.4011,11.0171,11.2971,1083900.0],["2014-10-03",11.3771,11.4411,11.1691,11.1771,768700.0],["2014-10-06",11.2411,11.2731,11.0491,11.1451,1313700.0],["2014-10-07",11.0571,11.2011,10.8811,10.9291,1129500.0],["2014-10-08",10.9211,11.0491,10.6571,11.0171,1616800.0],["2014-10-09",10.9771,10.9851,10.7371,10.7531,1175200.0],["2014-10-10",10.6251,10.6251,10.169,10.177,2585900.0],["2014-10-13",10.217,10.337,10.113,10.145,2062800.0],["2014-10-14",10.257,10.409,10.025,10.185,2517500.0],["2014-10-15",10.009,10.273,9.897,10.185,1879400.0],["2014-10-16",9.945,10.553,9.905,10.505,2010900.0],["2014-10-17",10.6651,10.8011,10.513,10.553,1079800.0],["2014-10-20",10.505,10.8091,10.473,10.8011,1547200.0],["2014-10-21",10.8491,11.1771,10.7771,11.1531,832600.0],["2014-10-22",11.1931,11.1931,10.8891,10.8891,862000.0],["2014-10-23",11.0251,11.1771,10.9371,11.1051,2172500.0],["2014-10-24",11.1211,11.1291,11.0411,11.1051,1049900.0],["2014-10-27",11.0411,11.0811,10.9211,10.9691,1283700.0],["2014-10-28",10.9931,11.1131,10.441,10.561,3717200.0],["2014-10-29",10.561,10.6811,10.433,10.577,3104300.0],["2014-10-30",10.545,10.6731,10.513,10.6091,1818200.0],["2014-10-31",10.7291,11.0171,10.6811,10.8091,3029100.0],["2014-11-03",10.8091,11.1051,10.7291,10.8731,2045400.0],["2014-11-04",10.8811,11.0251,10.8731,10.9531,933600.0],["2014-11-05",10.9851,11.0091,10.7771,10.9211,1135500.0],["2014-11-06",10.8971,11.1611,10.8731,11.0891,1185200.0],["2014-11-07",11.1291,11.2491,10.9931,11.0251,1178800.0],["2014-11-10",11.0011,11.1051,10.9531,10.9611,1812900.0],["2014-11-11",10.9371,11.0731,10.9131,10.9691,766500.0],["2014-11-12",10.9371,11.0731,10.9211,11.0491,620400.0],["2014-11-13",11.0411,11.1371,10.8731,10.9051,565300.0],["2014-11-14",10.8811,11.0091,10.8491,10.9131,687200.0],["2014-11-17",10.9131,10.9691,10.7451,10.7611,1205300.0],["2014-11-18",10.8091,11.1931,10.7611,11.0171,1210400.0],["2014-11-19",11.0411,11.0571,10.8251,10.8891,537500.0],["2014-11-20",10.8251,11.0571,10.7611,11.0331,471900.0],["2014-11-21",11.1611,11.2891,11.0171,11.0331,951400.0],["2014-11-24",11.0893,11.2581,10.9447,11.2179,1208100.0],["2014-11-25",11.2179,11.2259,11.0251,11.1938,663400.0],["2014-11-26",11.1938,11.234,11.1054,11.226,487500.0],["2014-11-28",11.2581,11.2581,11.1215,11.1456,391800.0],["2014-12-01",11.0733,11.1536,10.8242,10.9527,1028200.0],["2014-12-02",11.001,11.1456,10.9206,11.0411,1190400.0],["2014-12-03",11.009,11.5715,11.001,11.5393,1343700.0],["2014-12-04",11.5393,11.6599,11.2902,11.3063,945100.0],["2014-12-05",11.3626,11.5635,11.3224,11.5474,666500.0],["2014-12-08",11.4831,11.5956,11.1617,11.234,861800.0],["2014-12-09",11.0974,11.4027,11.0331,11.3867,1379800.0],["2014-12-10",11.3143,11.4027,10.8724,10.8804,1796900.0],["2014-12-11",11.001,11.0974,10.8001,10.8402,1066800.0],["2014-12-12",10.7599,10.8322,10.559,10.559,942300.0],["2014-12-15",10.6474,10.7599,10.551,10.5831,1365100.0],["2014-12-16",10.559,10.776,10.4786,10.6072,1300300.0],["2014-12-17",10.6393,10.9768,10.5027,10.9688,1349700.0],["2014-12-18",11.1536,11.2902,11.0733,11.2902,1088100.0],["2014-12-19",11.2983,11.3867,11.1777,11.3465,1962900.0],["2014-12-22",11.3143,11.5152,11.2661,11.5072,1018200.0],["2014-12-23",11.5233,11.6438,11.459,11.4992,1015000.0],["2014-12-24",11.4911,11.5715,11.4188,11.459,332000.0],["2014-12-26",11.4831,11.5956,11.4188,11.5554,341200.0],["2014-12-29",11.5474,11.6679,11.467,11.5152,610400.0],["2014-12-30",11.451,11.5233,11.3786,11.4751,896000.0],["2014-12-31",11.5474,11.5554,11.3465,11.3706,839900.0],["2015-01-02",11.4429,11.4831,11.1777,11.3224,775000.0],["2015-01-05",11.242,11.3143,11.0733,11.0974,1027900.0],["2015-01-06",11.1215,11.1376,10.6795,10.8161,1490100.0],["2015-01-07",10.8724,10.9126,10.7197,10.8322,1034700.0],["2015-01-08",10.9527,11.0251,10.9045,11.017,2042700.0],["2015-01-09",11.0251,11.0572,10.8804,11.017,790200.0],["2015-01-12",10.9929,11.0411,10.7759,10.8483,933900.0],["2015-01-13",10.9286,11.1456,10.6956,10.792,727100.0],["2015-01-14",10.7599,10.792,10.559,10.7518,535300.0],["2015-01-15",10.784,10.8322,10.5751,10.6072,648300.0],["2015-01-16",10.559,10.7438,10.4867,10.7358,509700.0],["2015-01-20",10.7197,10.792,10.5429,10.6634,293400.0],["2015-01-21",10.4545,10.8161,10.1893,10.776,1403300.0],["2015-01-22",10.7599,10.8402,10.5188,10.8161,1545600.0],["2015-01-23",10.8081,11.009,10.7438,10.776,1624600.0],["2015-01-26",10.7759,11.0733,10.7599,11.0492,932300.0],["2015-01-27",10.9126,11.1135,10.8965,11.0813,1453600.0],["2015-01-28",11.1697,11.242,10.9608,11.017,801900.0],["2015-01-29",11.0331,11.1215,10.7277,11.0331,1191600.0],["2015-01-30",10.9688,11.0974,10.8081,10.9447,1133700.0],["2015-02-02",10.9688,10.9849,10.5429,10.7518,1540600.0],["2015-02-03",10.7759,10.9849,10.7197,10.9126,1796200.0],["2015-02-04",10.9045,11.0572,10.8724,10.9688,1401200.0],["2015-02-05",10.9286,11.1215,10.8322,10.8483,1176300.0],["2015-02-06",10.8724,11.1215,10.8322,10.9527,1776100.0],["2015-02-09",10.8724,11.0572,10.8081,10.8242,1402000.0],["2015-02-10",10.9527,10.9527,10.6795,10.7599,2435200.0],["2015-02-11",10.784,11.017,10.7117,10.8885,1488400.0],["2015-02-12",10.9608,11.1697,10.8483,11.0893,2424900.0],["2015-02-13",11.0813,11.459,11.017,11.4349,989400.0],["2015-02-17",11.4027,11.5152,11.2822,11.3706,1032000.0],["2015-02-18",11.3304,11.5072,11.3304,11.4751,1061700.0],["2015-02-19",11.4349,11.5635,11.3786,11.5393,740500.0],["2015-02-20",11.5393,11.5795,11.3947,11.5072,837300.0],["2015-02-23",11.4911,11.5635,11.3947,11.5635,828100.0],["2015-02-24",11.5635,11.7402,11.5474,11.7161,675200.0],["2015-02-25",11.692,11.7402,11.4831,11.5474,568700.0],["2015-02-26",11.5635,11.6599,11.5072,11.5635,629300.0],["2015-02-27",11.5233,11.5554,11.3947,11.4429,722200.0],["2015-03-02",11.5072,11.7322,11.467,11.7242,930300.0],["2015-03-03",11.684,11.684,11.5072,11.5393,738200.0],["2015-03-04",11.467,11.5313,11.3947,11.4831,584600.0],["2015-03-05",11.5152,11.5876,11.4831,11.5554,483100.0],["2015-03-06",11.5072,11.5795,11.2983,11.4108,698200.0],["2015-03-09",11.4027,11.4429,11.2822,11.2822,708100.0],["2015-03-10",11.1854,11.2822,11.0562,11.0643,770100.0],["2015-03-11",11.1208,11.1208,10.8706,10.8868,1569400.0],["2015-03-12",10.8222,11.032,10.8222,10.9675,1250900.0],["2015-03-13",10.9433,11.0078,10.7738,10.9917,992400.0],["2015-03-16",11.0562,11.1047,10.9836,11.0562,635600.0],["2015-03-17",10.9917,11.0885,10.9271,11.0804,1254500.0],["2015-03-18",11.0159,11.2419,10.9675,11.1692,690800.0],["2015-03-19",11.1531,11.1773,11.0482,11.0804,409100.0],["2015-03-20",11.145,11.2983,11.1127,11.2499,982300.0],["2015-03-23",11.258,11.2983,11.0966,11.0966,578900.0],["2015-03-24",11.0966,11.2338,11.0804,11.1047,2242100.0],["2015-03-25",11.0966,11.1369,10.7818,10.7818,1252300.0],["2015-03-26",10.6931,10.8868,10.6285,10.7657,892800.0],["2015-03-27",10.7415,10.8787,10.6527,10.8222,801800.0],["2015-03-30",10.8787,11.0724,10.8787,11.0643,677600.0],["2015-03-31",10.9917,11.2499,10.9513,11.1531,1707700.0],["2015-04-01",11.1127,11.2257,11.032,11.1854,2010500.0],["2015-04-02",11.1773,11.258,11.0804,11.1934,1283200.0],["2015-04-06",11.1047,11.258,11.0159,11.2338,1576100.0],["2015-04-07",11.2015,11.258,11.0562,11.0804,901500.0],["2015-04-08",11.0885,11.1611,11.024,11.1047,870000.0],["2015-04-09",11.0562,11.2096,11.0562,11.1047,1073800.0],["2015-04-10",11.1047,11.2499,11.0724,11.1692,685100.0],["2015-04-13",11.145,11.1934,11.0724,11.0885,582200.0],["2015-04-14",11.1127,11.1773,10.9594,10.9836,743400.0],["2015-04-15",11.0078,11.1289,10.9755,11.0078,767000.0],["2015-04-16",10.9513,11.0078,10.8787,10.9675,469200.0],["2015-04-17",10.8625,10.8625,10.7173,10.7818,638000.0],["2015-04-20",10.8464,10.9029,10.685,10.7092,1821200.0],["2015-04-21",10.7818,10.8222,10.6608,10.6608,1350300.0],["2015-04-22",10.6608,10.8706,10.564,10.8626,1577700.0],["2015-04-23",10.7899,10.8303,10.4994,10.5559,2542900.0],["2015-04-24",10.5397,10.5559,10.3057,10.3138,1802900.0],["2015-04-27",10.3299,10.3783,10.2492,10.3299,2192700.0],["2015-04-28",10.3622,10.4913,10.3461,10.4752,1308800.0],["2015-04-29",10.4106,10.4752,10.3057,10.338,1041700.0],["2015-04-30",10.2815,10.3622,10.1685,10.2331,1507700.0],["2015-05-01",10.2411,10.338,10.1604,10.3138,1593100.0],["2015-05-04",10.3461,10.5155,10.3138,10.4429,1494500.0],["2015-05-05",9.8699,10.4752,9.8699,10.2411,2135800.0],["2015-05-06",10.3057,10.3299,10.0152,10.0959,1150100.0],["2015-05-07",10.0797,10.3218,10.0313,10.2976,1155300.0],["2015-05-08",10.3945,10.4429,10.3541,10.4025,942600.0],["2015-05-11",10.3864,10.4187,10.2896,10.3461,1186900.0],["2015-05-12",10.2976,10.3461,10.2008,10.3218,1027200.0],["2015-05-13",10.3218,10.4348,10.3138,10.3703,668400.0],["2015-05-14",10.459,10.5155,10.3703,10.4994,718000.0],["2015-05-15",10.4752,10.5236,10.3864,10.4106,706500.0],["2015-05-18",10.3864,10.5559,10.3703,10.5155,634400.0],["2015-05-19",10.4752,10.5559,10.451,10.4832,629100.0],["2015-05-20",10.4671,10.5155,10.4187,10.4348,503200.0],["2015-05-21",10.4187,10.5155,10.3703,10.4106,1168300.0],["2015-05-22",10.4106,10.4832,10.3783,10.4671,568000.0],["2015-05-26",10.4106,10.459,10.225,10.2976,1550200.0],["2015-05-27",10.3138,10.4994,10.2331,10.4832,1414300.0],["2015-05-28",10.4752,10.5317,10.4106,10.5236,816100.0],["2015-05-29",10.5317,10.5559,10.3864,10.5075,907500.0],["2015-06-01",10.5236,10.572,10.3218,10.3299,1492900.0],["2015-06-02",10.2734,10.459,10.2008,10.4187,939100.0],["2015-06-03",10.459,10.7254,10.4268,10.5397,3406600.0],["2015-06-04",10.4833,10.4994,10.2654,10.2815,1204600.0],["2015-06-05",10.2331,10.2976,10.1282,10.2331,1137000.0],["2015-06-08",10.2331,10.2573,10.112,10.1282,2704400.0],["2015-06-09",10.1363,10.1687,9.9903,9.9903,1006300.0],["2015-06-10",10.039,10.1687,9.9579,9.9903,1254700.0],["2015-06-11",9.9984,10.0795,9.9741,10.0795,966700.0],["2015-06-12",10.0146,10.0633,9.9417,10.0552,1190600.0],["2015-06-15",10.0146,10.0876,9.8606,10.0227,1152700.0],["2015-06-16",10.0309,10.0795,9.9822,9.9903,797900.0],["2015-06-17",9.9903,10.0633,9.8525,9.9092,1609900.0],["2015-06-18",9.9254,10.0471,9.9173,9.9579,812000.0],["2015-06-19",9.9579,9.966,9.8606,9.9254,1286200.0],["2015-06-22",9.9741,10.0065,9.893,9.9741,1215000.0],["2015-06-23",9.9822,10.0227,9.9173,9.9822,799800.0],["2015-06-24",9.966,9.9903,9.8443,9.8849,1840500.0],["2015-06-25",9.9254,9.9335,9.7389,9.7633,1249600.0],["2015-06-26",9.7632,9.7876,9.5849,9.7227,11530600.0],["2015-06-29",9.6578,9.6741,9.4957,9.5281,2653600.0],["2015-06-30",9.6011,9.6092,9.3983,9.4713,2121100.0],["2015-07-01",9.5686,9.5767,9.4227,9.4713,1547700.0],["2015-07-02",9.4551,9.5281,9.4146,9.4308,1189400.0],["2015-07-06",9.3497,9.4389,9.2281,9.3335,2938900.0],["2015-07-07",9.3173,9.4227,9.1307,9.3659,2183500.0],["2015-07-08",9.2605,9.4146,9.1389,9.4065,2791100.0],["2015-07-09",9.5443,9.5849,9.4632,9.5281,3843500.0],["2015-07-10",9.593,9.6741,9.5767,9.6497,2064900.0],["2015-07-13",9.6822,9.6984,9.6011,9.6741,2185700.0],["2015-07-14",9.6578,9.7308,9.6335,9.7227,1091200.0],["2015-07-15",9.6984,9.7551,9.6416,9.6741,2657000.0],["2015-07-16",9.6903,9.6903,9.6254,9.6497,1692600.0],["2015-07-17",9.6416,9.6416,9.4632,9.5038,1449600.0],["2015-07-20",9.4875,9.4875,9.3578,9.3821,1707400.0],["2015-07-21",9.3659,9.4308,9.301,9.3821,1314600.0],["2015-07-22",9.2443,9.374,9.2118,9.3497,1622700.0],["2015-07-23",9.3416,9.4794,9.3335,9.374,1145400.0],["2015-07-24",9.3091,9.3254,9.0983,9.1632,1838800.0],["2015-07-27",9.0983,9.1713,8.9605,9.074,1067300.0],["2015-07-28",9.0902,9.2524,9.0416,9.1956,1273100.0],["2015-07-29",9.1794,9.3578,9.1307,9.3091,740500.0],["2015-07-30",9.2848,9.3578,9.2443,9.3254,1172100.0],["2015-07-31",9.3659,9.3983,9.2848,9.3091,1166800.0],["2015-08-03",9.2848,9.3254,9.1307,9.1551,1221800.0],["2015-08-04",8.9929,9.0659,8.6118,8.7496,4680400.0],["2015-08-05",8.6199,8.8145,8.2631,8.7983,4810700.0],["2015-08-06",8.7658,8.7983,8.5469,8.6037,1843700.0],["2015-08-07",8.5631,8.6604,8.4901,8.5388,1281300.0],["2015-08-10",8.6037,8.8956,8.5956,8.855,1481100.0],["2015-08-11",8.7821,8.7983,8.6848,8.7415,1038400.0],["2015-08-12",8.6199,8.7334,8.4982,8.701,1815200.0],["2015-08-13",8.7091,8.8226,8.5793,8.5956,759700.0],["2015-08-14",8.5712,8.6604,8.5307,8.6442,1050500.0],["2015-08-17",8.5956,8.7821,8.555,8.6766,1811000.0],["2015-08-18",8.6929,8.6929,8.482,8.5226,785600.0],["2015-08-19",8.482,8.5874,8.3117,8.4982,2017500.0],["2015-08-20",8.409,8.4739,8.1739,8.182,921800.0],["2015-08-21",8.0685,8.2144,7.9549,8.0441,2086600.0],["2015-08-24",7.663,8.0523,7.4765,7.6225,2942800.0],["2015-08-25",7.8495,7.8576,7.5819,7.59,1828500.0],["2015-08-26",7.7441,8.0036,7.6306,7.9712,1757100.0],["2015-08-27",8.0604,8.182,7.9955,8.1496,1769700.0],["2015-08-28",8.109,8.1901,7.9712,8.0279,1541400.0],["2015-08-31",8.0116,8.1503,7.9382,8.0606,1687200.0],["2015-09-01",7.9137,8.0198,7.775,7.7913,1386400.0],["2015-09-02",7.8974,7.9545,7.7832,7.9463,1006800.0],["2015-09-03",7.9382,8.1829,7.8892,8.085,1543200.0],["2015-09-04",7.9463,8.0687,7.9219,8.0361,1570500.0],["2015-09-08",8.1829,8.3298,8.1258,8.3053,2054400.0],["2015-09-09",8.3379,8.4277,8.1503,8.1748,1649400.0],["2015-09-10",8.1829,8.2482,8.0932,8.134,1491300.0],["2015-09-11",8.085,8.1421,7.979,8.0769,1245000.0],["2015-09-14",8.1095,8.1177,7.9871,7.9953,688900.0],["2015-09-15",8.0198,8.2972,8.0034,8.2808,1116200.0],["2015-09-16",8.2808,8.3869,8.24,8.3461,897400.0],["2015-09-17",8.3298,8.4685,8.2808,8.2972,906800.0],["2015-09-18",8.1829,8.2237,8.0442,8.0769,1140700.0],["2015-09-21",8.1258,8.1911,7.9871,8.0279,751800.0],["2015-09-22",7.9055,7.979,7.8076,7.8403,685300.0],["2015-09-23",7.8484,7.8811,7.6934,7.6934,900800.0],["2015-09-24",7.62,7.7261,7.5384,7.6934,1121500.0],["2015-09-25",7.7587,7.824,7.6445,7.7669,1846700.0],["2015-09-28",7.6934,7.7669,7.571,7.5874,1048700.0],["2015-09-29",7.6037,7.7016,7.571,7.6526,1402600.0],["2015-09-30",7.7587,7.9382,7.7179,7.9055,3233400.0],["2015-10-01",7.8974,7.93,7.6445,7.775,1148800.0],["2015-10-02",7.6934,8.0198,7.6445,8.0035,1429700.0],["2015-10-05",8.085,8.4114,8.0198,8.3543,1308400.0],["2015-10-06",8.3543,8.5011,8.2808,8.4522,1309400.0],["2015-10-07",8.4848,8.6643,8.3869,8.5745,1387400.0],["2015-10-08",8.5337,8.6643,8.4522,8.599,882900.0],["2015-10-09",8.4848,8.6724,8.4766,8.6316,1684800.0],["2015-10-12",8.6316,8.648,8.4277,8.4848,835000.0],["2015-10-13",8.4114,8.5827,8.3787,8.5745,1023600.0],["2015-10-14",8.5745,8.8601,8.5011,8.7867,1537400.0],["2015-10-15",8.8193,8.8193,8.648,8.7622,1014600.0],["2015-10-16",8.7622,8.8438,8.6643,8.7785,761000.0],["2015-10-19",8.7622,8.8356,8.7214,8.7622,701600.0],["2015-10-20",8.754,8.9009,8.7296,8.7948,900200.0],["2015-10-21",8.8356,8.8438,8.5664,8.5745,667800.0],["2015-10-22",8.6724,8.8111,8.6398,8.6724,1223300.0],["2015-10-23",8.5338,8.7214,8.4685,8.6724,1653000.0],["2015-10-26",8.6153,8.6724,8.2645,8.3869,1560100.0],["2015-10-27",8.3298,8.4685,8.2727,8.4603,1685200.0],["2015-10-28",8.4766,8.754,8.444,8.7459,1354000.0],["2015-10-29",8.6724,8.7622,8.6153,8.7377,1860600.0],["2015-10-30",8.7703,8.7948,8.599,8.648,1268900.0],["2015-11-02",8.6398,8.8274,8.599,8.8111,1254400.0],["2015-11-03",9.1946,9.472,8.9743,9.4393,2635300.0],["2015-11-04",9.5128,9.5128,9.3822,9.4067,1798400.0],["2015-11-05",9.4149,9.6433,9.3904,9.6188,2163700.0],["2015-11-06",9.5943,9.7086,9.5454,9.7004,1168700.0],["2015-11-09",9.6678,9.7004,9.4964,9.5291,1059000.0],["2015-11-10",9.4801,9.5617,9.3985,9.4312,1467800.0],["2015-11-11",9.4557,9.472,9.3659,9.3822,1004200.0],["2015-11-12",9.3496,9.3496,9.2027,9.2272,1222400.0],["2015-11-13",9.1619,9.268,9.064,9.0804,760200.0],["2015-11-16",9.0804,9.2517,9.0477,9.2272,897500.0],["2015-11-17",9.2435,9.3496,9.1375,9.2598,1397600.0],["2015-11-18",9.317,9.5862,9.2435,9.5699,1505500.0],["2015-11-19",9.578,9.6351,9.4801,9.5862,987200.0],["2015-11-20",9.6515,9.7412,9.5944,9.7167,1034800.0],["2015-11-23",9.6841,9.7738,9.6107,9.7738,1484200.0],["2015-11-24",9.7167,9.7657,9.6188,9.6188,1140800.0],["2015-11-25",9.5943,9.7004,9.5862,9.7004,644800.0],["2015-11-27",9.6922,9.782,9.6515,9.7004,373900.0],["2015-11-30",9.7412,9.7738,9.6841,9.7249,1003400.0],["2015-12-01",9.7741,9.8889,9.7167,9.8643,1055000.0],["2015-12-02",9.8397,9.8971,9.7003,9.7167,630700.0],["2015-12-03",9.8233,9.8561,9.5363,9.5855,1040500.0],["2015-12-04",9.6101,9.7905,9.5773,9.7249,790500.0],["2015-12-07",9.6921,9.7331,9.5691,9.6347,909500.0],["2015-12-08",9.5199,9.6347,9.4789,9.6019,1093600.0],["2015-12-09",9.6101,9.7495,9.4707,9.5691,1025700.0],["2015-12-10",9.5691,9.8397,9.5691,9.7167,1181600.0],["2015-12-11",9.5035,9.6429,9.4543,9.5035,1084100.0],["2015-12-14",9.5281,9.6019,9.3231,9.4379,1236300.0],["2015-12-15",9.4953,9.7495,9.4953,9.7331,1325000.0],["2015-12-16",9.7987,9.8397,9.5937,9.7987,1111800.0],["2015-12-17",9.7987,9.8561,9.5855,9.5855,1342700.0],["2015-12-18",9.5199,9.5855,9.2165,9.3477,2432700.0],["2015-12-21",9.4051,9.4461,9.2411,9.4133,1560200.0],["2015-12-22",9.4543,9.5937,9.3559,9.5691,1047600.0],["2015-12-23",9.6511,9.7987,9.5937,9.7577,1282200.0],["2015-12-24",9.7577,9.8561,9.6921,9.8069,690800.0],["2015-12-28",9.7495,9.7659,9.5855,9.7413,1012300.0],["2015-12-29",9.8233,10.1021,9.7987,10.0857,1348800.0],["2015-12-30",10.0529,10.1021,9.9381,9.9955,1041100.0],["2015-12-31",9.9955,10.0775,9.8807,9.8807,1274800.0],["2016-01-04",9.6921,9.6921,9.4707,9.6019,1694100.0],["2016-01-05",9.6019,9.6511,9.4215,9.5199,1376000.0],["2016-01-06",9.3887,9.3969,9.1345,9.1919,1951400.0],["2016-01-07",8.9787,9.1509,8.8557,8.8557,3225400.0],["2016-01-08",8.8885,9.0115,8.6425,8.6507,1576500.0],["2016-01-11",8.7245,8.7983,8.6343,8.7491,2304500.0],["2016-01-12",8.8475,8.8967,8.5359,8.7081,1113300.0],["2016-01-13",8.7081,8.8229,8.3801,8.4293,3569900.0],["2016-01-14",8.4867,8.8147,8.3555,8.6917,2577400.0],["2016-01-15",8.4047,8.5605,8.2981,8.4785,1314300.0],["2016-01-19",8.6097,8.6097,8.3473,8.4539,1389300.0],["2016-01-20",8.3391,8.6589,8.1669,8.5605,1307000.0],["2016-01-21",8.6507,8.7819,8.4867,8.6507,1566600.0],["2016-01-22",8.7983,8.8475,8.6343,8.7491,1400200.0],["2016-01-25",8.6835,8.7327,8.5195,8.5605,1142300.0],["2016-01-26",8.6015,9.1099,8.6015,9.0197,2683100.0],["2016-01-27",8.9787,9.0279,8.7901,8.8311,1407300.0],["2016-01-28",8.9131,8.9705,8.7819,8.8557,1022100.0],["2016-01-29",8.9213,9.4051,8.9049,9.3969,1879000.0],["2016-02-01",9.2985,9.4707,9.1263,9.3477,1797300.0],["2016-02-02",9.2083,9.3477,9.1591,9.2657,2009000.0],["2016-02-03",9.3395,9.3969,8.9705,9.0853,1713800.0],["2016-02-04",9.0935,9.3559,9.0853,9.3477,2213200.0],["2016-02-05",9.2903,9.3805,8.9705,8.9787,1139400.0],["2016-02-08",8.8557,8.9377,8.4785,8.7081,2309100.0],["2016-02-09",8.8803,9.2165,8.6261,9.1181,2214200.0],["2016-02-10",9.2657,9.4625,9.1673,9.2083,1702000.0],["2016-02-11",9.0607,9.2821,8.9459,9.2165,1331500.0],["2016-02-12",9.3067,9.3559,9.1263,9.1755,3254700.0],["2016-02-16",9.3067,9.5363,9.2657,9.4543,1301700.0],["2016-02-17",9.5691,9.7003,9.5035,9.6019,2056000.0],["2016-02-18",9.6675,9.8069,9.5445,9.6265,1427900.0],["2016-02-19",9.6019,9.7577,9.4707,9.6101,878300.0],["2016-02-22",9.7331,9.7987,9.6675,9.7249,977300.0],["2016-02-23",9.6675,9.7249,9.3805,9.4871,1231500.0],["2016-02-24",9.3969,9.5445,9.2411,9.5035,1751600.0],["2016-02-25",9.5117,9.5281,9.3641,9.4871,1210200.0],["2016-02-26",9.5445,9.7905,9.5199,9.6593,1201000.0],["2016-02-29",9.6757,9.8479,9.6183,9.7085,1080200.0],["2016-03-01",9.8069,10.0037,9.7495,9.9873,994600.0],["2016-03-02",9.9709,10.0529,9.8725,10.0365,1284200.0],["2016-03-03",10.0447,10.0939,9.8561,9.9627,1061400.0],["2016-03-04",9.9709,10.0529,9.8151,9.8807,1571100.0],["2016-03-07",9.8397,9.9955,9.7987,9.9955,1728100.0],["2016-03-08",9.9545,9.9627,9.7331,9.7413,1177800.0],["2016-03-09",9.8097,9.8592,9.7438,9.785,1176500.0],["2016-03-10",9.8509,9.8757,9.5459,9.6861,660500.0],["2016-03-11",9.8015,10.0405,9.7602,10.024,1144400.0],["2016-03-14",10.024,10.09,9.9746,10.0488,791700.0],["2016-03-15",9.9993,10.0488,9.9498,9.9746,958000.0],["2016-03-16",9.9663,10.1724,9.9663,10.1394,2253600.0],["2016-03-17",10.123,10.362,10.0982,10.362,3584100.0],["2016-03-18",10.362,10.5351,10.1724,10.2961,2639500.0],["2016-03-21",10.2796,10.362,10.0488,10.1065,1200900.0],["2016-03-22",10.0982,10.329,10.0982,10.2548,1097500.0],["2016-03-23",10.1971,10.2219,10.057,10.0982,1103300.0],["2016-03-24",10.057,10.057,9.9004,10.0158,743700.0],["2016-03-28",10.0323,10.0735,9.8592,9.9086,707500.0],["2016-03-29",9.9169,10.057,9.8427,10.024,1400600.0],["2016-03-30",10.0735,10.1807,10.057,10.0653,1135400.0],["2016-03-31",10.057,10.1065,10.0075,10.0653,826600.0],["2016-04-01",9.9334,9.9746,9.7685,9.9581,1229100.0],["2016-04-04",9.9663,9.9746,9.6036,9.6613,1272500.0],["2016-04-05",9.6036,9.752,9.5871,9.6531,1250800.0],["2016-04-06",9.6613,9.7025,9.5212,9.6696,1210600.0],["2016-04-07",9.6366,9.719,9.5047,9.5294,1582400.0],["2016-04-08",9.6531,9.8262,9.5706,9.5954,1017600.0],["2016-04-11",9.6119,9.8921,9.6119,9.7438,936100.0],["2016-04-12",9.7355,9.752,9.6366,9.6943,783500.0],["2016-04-13",9.785,10.1065,9.752,10.09,964000.0],["2016-04-14",10.0735,10.0735,9.9416,9.9828,533500.0],["2016-04-15",9.9746,10.1477,9.9498,10.0075,1023400.0],["2016-04-18",9.9993,10.1147,9.9498,10.0323,631800.0],["2016-04-19",10.0323,10.1147,9.9416,9.9498,613600.0],["2016-04-20",9.9581,9.9746,9.7355,9.8015,1910200.0],["2016-04-21",9.8179,9.9416,9.8015,9.8592,666700.0],["2016-04-22",9.8262,9.9993,9.8179,9.8839,529200.0],["2016-04-25",9.8262,9.8592,9.6943,9.7438,798100.0],["2016-04-26",9.8015,10.0982,9.7355,10.0817,815300.0],["2016-04-27",10.0405,10.2466,10.0158,10.2301,1989200.0],["2016-04-28",10.123,10.2548,10.0488,10.2219,1840900.0],["2016-04-29",10.1724,10.1807,9.9334,10.024,2046300.0],["2016-05-02",10.0158,10.0652,9.8592,9.9911,1156100.0],["2016-05-03",10.5269,10.634,10.1889,10.3455,1953000.0],["2016-05-04",10.329,10.4527,10.1807,10.2384,1805000.0],["2016-05-05",10.2548,10.2796,10.1807,10.1971,2259200.0],["2016-05-06",10.1807,10.2548,10.0982,10.2054,1666200.0],["2016-05-09",10.2054,10.2796,10.1147,10.123,992300.0],["2016-05-10",10.1394,10.3208,10.0488,10.2796,1094000.0],["2016-05-11",10.3043,10.3455,10.2219,10.2631,1598000.0],["2016-05-12",10.2796,10.3455,10.024,10.1889,1564200.0],["2016-05-13",10.1724,10.2713,9.9498,9.9663,1419800.0],["2016-05-16",9.9746,10.1724,9.9581,10.0982,1764400.0],["2016-05-17",10.0653,10.1147,9.8015,9.818,1801800.0],["2016-05-18",9.8015,10.1312,9.8015,9.9746,1051400.0],["2016-05-19",9.9004,10.0323,9.8427,9.9993,1120700.0],["2016-05-20",10.0652,10.2631,10.0405,10.1889,766500.0],["2016-05-23",10.2136,10.329,10.1559,10.1889,1098700.0],["2016-05-24",10.2219,10.5599,10.2219,10.5434,1416100.0],["2016-05-25",10.5846,10.6258,10.3208,10.3373,1054000.0],["2016-05-26",10.3455,10.4692,10.3043,10.4444,589700.0],["2016-05-27",10.428,10.6176,10.428,10.5928,1076300.0],["2016-05-31",10.634,10.7165,10.5516,10.6835,1163400.0],["2016-06-01",10.6011,10.7659,10.5516,10.7495,781000.0],["2016-06-02",10.7165,10.9308,10.634,10.9308,1294100.0],["2016-06-03",10.9143,10.9226,10.7165,10.8566,1144300.0],["2016-06-06",10.8566,10.8896,10.7082,10.8484,1127900.0],["2016-06-07",10.8813,10.9555,10.8154,10.9143,547700.0],["2016-06-08",10.8896,11.1287,10.8566,11.1122,893000.0],["2016-06-09",11.0297,11.1369,10.9638,11.1204,841000.0],["2016-06-10",10.9638,11.0545,10.8566,10.9308,830000.0],["2016-06-13",10.8919,10.983,10.7676,10.7842,704800.0],["2016-06-14",10.7262,10.8587,10.6931,10.7842,1062400.0],["2016-06-15",10.867,10.867,10.7511,10.7511,544400.0],["2016-06-16",10.7014,10.8422,10.6268,10.8173,979900.0],["2016-06-17",10.8173,10.8753,10.6351,10.8339,1433600.0],["2016-06-20",11.0161,11.0824,10.9581,11.0244,1079300.0],["2016-06-21",11.0493,11.1404,10.9416,11.0907,1003500.0],["2016-06-22",11.0907,11.1404,10.9167,10.9167,781500.0],["2016-06-23",11.0327,11.1238,10.9664,11.041,1187200.0],["2016-06-24",10.5854,10.7179,10.3535,10.3535,1404800.0],["2016-06-27",10.2293,10.2458,9.724,9.7571,1411400.0],["2016-06-28",9.9062,9.9725,9.8068,9.9394,1137000.0],["2016-06-29",10.0802,10.1381,9.8814,9.9228,1295900.0],["2016-06-30",9.9228,10.2624,9.8483,10.2624,1331600.0],["2016-07-01",10.1961,10.3618,10.1961,10.221,599500.0],["2016-07-05",10.1299,10.1299,9.9228,10.0636,966300.0],["2016-07-06",9.9394,9.9394,9.6826,9.7074,1646200.0],["2016-07-07",9.7654,9.8151,9.6743,9.7323,863500.0],["2016-07-08",9.8565,10.105,9.8483,10.0056,1058800.0],["2016-07-11",10.0388,10.1216,9.9973,10.047,725600.0],["2016-07-12",10.1299,10.2872,10.0802,10.2458,793100.0],["2016-07-13",10.3287,10.3701,10.2127,10.2624,990400.0],["2016-07-14",10.3535,10.4695,10.3038,10.3535,679500.0],["2016-07-15",10.4115,10.5109,10.3204,10.486,724600.0],["2016-07-18",10.5606,10.6517,10.4777,10.5854,766500.0],["2016-07-19",10.5771,10.6434,10.5109,10.6186,847400.0],["2016-07-20",10.6682,10.8173,10.6517,10.7428,553300.0],["2016-07-21",10.7594,10.7925,10.6434,10.6931,742900.0],["2016-07-22",10.6931,10.7511,10.5937,10.6848,581500.0],["2016-07-25",10.6931,10.8256,10.6848,10.8091,796400.0],["2016-07-26",10.8422,11.099,10.8256,11.041,1215800.0],["2016-07-27",11.0575,11.0741,10.9747,11.041,921600.0],["2016-07-28",11.0327,11.0575,10.925,10.9581,555700.0],["2016-07-29",10.9333,11.1072,10.9002,11.041,1405200.0],["2016-08-01",11.0161,11.041,10.8339,10.8505,988500.0],["2016-08-02",11.0575,11.0741,10.2624,10.6434,1783700.0],["2016-08-03",10.6682,10.9002,10.6186,10.8339,770200.0],["2016-08-04",10.8505,10.9913,10.8008,10.8505,645900.0],["2016-08-05",10.9084,11.1901,10.8836,11.1818,1114600.0],["2016-08-08",11.1569,11.3392,11.1569,11.2646,696600.0],["2016-08-09",11.248,11.3971,11.248,11.3889,651500.0],["2016-08-10",11.3806,11.4551,11.3143,11.4303,862400.0],["2016-08-11",11.422,11.4882,11.3392,11.4137,958700.0],["2016-08-12",11.4054,11.5711,11.364,11.5297,1019400.0],["2016-08-15",11.5379,11.6208,11.5379,11.5628,1474000.0],["2016-08-16",11.48,11.5214,11.1072,11.1072,1454900.0],["2016-08-17",11.1072,11.3806,11.099,11.364,904700.0],["2016-08-18",11.364,11.5628,11.3474,11.422,661500.0],["2016-08-19",11.4137,11.5628,11.4054,11.4965,831600.0],["2016-08-22",11.4634,11.4882,11.3723,11.4385,543300.0],["2016-08-23",11.4634,11.6208,11.4634,11.5628,708600.0],["2016-08-24",11.5545,11.6208,11.5297,11.6042,730900.0],["2016-08-25",11.5959,11.745,11.5131,11.7202,707600.0],["2016-08-26",11.7202,11.7947,11.5959,11.7202,795900.0],["2016-08-29",11.7616,11.803,11.6705,11.7202,1243400.0],["2016-08-30",11.7616,11.8113,11.687,11.7616,938800.0],["2016-08-31",11.7202,11.7781,11.6622,11.7284,739100.0],["2016-09-01",11.7284,11.8196,11.6042,11.7616,629000.0],["2016-09-02",11.7699,11.8113,11.6788,11.7616,751800.0],["2016-09-06",11.8196,11.8278,11.5959,11.6456,516600.0],["2016-09-07",11.629,11.7119,11.5876,11.7036,710400.0],["2016-09-08",11.6456,11.7699,11.5794,11.745,715500.0],["2016-09-09",11.6208,11.6373,11.3392,11.3392,1037000.0],["2016-09-12",11.2398,11.48,11.1487,11.3806,1053100.0],["2016-09-13",11.4829,11.5911,11.1251,11.2083,1556300.0],["2016-09-14",11.2333,11.2999,11.1334,11.1834,778700.0],["2016-09-15",11.225,11.4663,11.2,11.3997,1109300.0],["2016-09-16",11.3248,11.4912,11.2416,11.4829,1718600.0],["2016-09-19",11.5828,11.641,11.4413,11.4746,804800.0],["2016-09-20",11.5911,11.6577,11.4746,11.4746,895400.0],["2016-09-21",11.5661,11.7825,11.5162,11.7575,1008400.0],["2016-09-22",11.7991,11.8657,11.7575,11.849,914000.0],["2016-09-23",11.7741,11.7741,11.6077,11.6327,855000.0],["2016-09-26",11.5328,11.6743,11.4912,11.5079,598400.0],["2016-09-27",11.5495,11.7658,11.5162,11.7159,861600.0],["2016-09-28",11.7658,11.8158,11.666,11.7325,915100.0],["2016-09-29",11.6743,11.6993,11.458,11.5661,868000.0],["2016-09-30",11.6743,11.7575,11.5578,11.7242,1380100.0],["2016-10-03",11.7076,11.7658,11.6161,11.641,787400.0],["2016-10-04",11.666,11.7409,11.4663,11.5495,1017700.0],["2016-10-05",11.6493,11.8574,11.641,11.7575,855900.0],["2016-10-06",11.7575,11.8657,11.6743,11.8407,1545200.0],["2016-10-07",11.8158,11.8158,11.6327,11.6993,539900.0],["2016-10-10",11.7908,11.8823,11.7242,11.8074,561600.0],["2016-10-11",11.8074,11.8074,11.4829,11.5911,975000.0],["2016-10-12",11.5744,11.6909,11.4996,11.666,957500.0],["2016-10-13",11.5412,11.5495,11.3664,11.4413,514100.0],["2016-10-14",11.4829,11.6244,11.458,11.4996,1215700.0],["2016-10-17",11.5245,11.6826,11.4829,11.5661,390000.0],["2016-10-18",11.6909,11.7325,11.5245,11.6077,770300.0],["2016-10-19",11.6077,11.7325,11.5079,11.6909,406200.0],["2016-10-20",11.6493,11.6909,11.5661,11.6493,464500.0],["2016-10-21",11.5245,11.7325,11.4663,11.666,365300.0],["2016-10-24",11.899,11.9822,11.7741,11.9406,2018900.0],["2016-10-25",11.8574,11.899,11.3997,11.4829,1155100.0],["2016-10-26",11.4413,11.6909,11.3997,11.5661,905800.0],["2016-10-27",11.6493,11.6909,11.4413,11.6077,1356800.0],["2016-10-28",11.6077,11.7325,11.4829,11.5245,982800.0],["2016-10-31",11.5661,11.8158,11.5661,11.7325,981700.0],["2016-11-01",11.7325,11.8574,11.4829,11.6077,765700.0],["2016-11-02",11.6077,11.6327,11.4829,11.5245,677100.0],["2016-11-03",11.6493,11.6493,11.4829,11.5661,453500.0],["2016-11-04",11.5245,11.6493,11.4413,11.5245,1114900.0],["2016-11-07",11.9406,12.1486,11.5245,11.6493,2202300.0],["2016-11-08",11.6077,12.107,11.6077,11.899,2556400.0],["2016-11-09",11.6077,12.2318,11.5245,12.2318,1581400.0],["2016-11-10",12.3566,12.4398,12.0654,12.1486,1583700.0],["2016-11-11",12.107,12.3982,12.0238,12.2734,1590000.0],["2016-11-14",12.3982,12.6895,12.315,12.6478,1628800.0],["2016-11-15",12.6478,12.7311,12.4814,12.6895,1064300.0],["2016-11-16",12.6478,12.6895,12.5646,12.6478,917500.0],["2016-11-17",12.6895,12.9391,12.5646,12.6895,995300.0],["2016-11-18",12.7727,12.7727,12.3566,12.3982,1889000.0],["2016-11-21",12.5646,12.5646,12.315,12.3982,1004600.0],["2016-11-22",12.3982,12.4398,12.2734,12.315,1316600.0],["2016-11-23",12.2734,12.548,12.2318,12.523,1019700.0],["2016-11-25",12.5646,12.6478,12.523,12.6062,441200.0],["2016-11-28",12.6062,12.7976,12.5896,12.6478,1398700.0],["2016-11-29",12.6479,12.7311,12.4398,12.4814,1263000.0],["2016-11-30",12.6478,12.7311,12.4398,12.6062,1574100.0],["2016-12-01",12.6478,12.7311,12.315,12.315,1155100.0],["2016-12-02",12.3566,12.5646,12.2318,12.4814,1720900.0],["2016-12-05",12.6062,12.7311,12.4398,12.6895,800600.0],["2016-12-06",12.7003,12.9092,12.6168,12.8256,825900.0],["2016-12-07",12.8674,13.1181,12.8256,12.9928,1103700.0],["2016-12-08",13.0763,13.6612,13.0345,13.3688,1278900.0],["2016-12-09",13.4105,13.5359,13.327,13.4105,727300.0],["2016-12-12",13.3688,13.5359,13.2518,13.327,779500.0],["2016-12-13",13.4941,13.4941,13.2768,13.4523,863900.0],["2016-12-14",13.4523,13.5609,13.1181,13.2434,901400.0],["2016-12-15",13.2434,13.4105,13.0763,13.2434,923300.0],["2016-12-16",13.4105,13.4105,13.2016,13.2434,2145300.0],["2016-12-19",13.2852,13.5776,13.2016,13.5776,704400.0],["2016-12-20",13.5776,13.6612,13.4523,13.6445,824000.0],["2016-12-21",13.703,13.7447,13.4941,13.5359,805100.0],["2016-12-22",13.5359,13.7447,13.327,13.703,1004600.0],["2016-12-23",13.703,13.7865,13.5776,13.7448,776900.0],["2016-12-27",13.7865,13.8701,13.6612,13.8367,547400.0],["2016-12-28",13.9119,13.9954,13.5776,13.703,735800.0],["2016-12-29",13.6612,13.8701,13.6194,13.8701,792400.0],["2016-12-30",13.9119,13.9119,13.5359,13.5359,703100.0],["2017-01-03",13.6612,13.8283,13.4105,13.5776,772100.0],["2017-01-04",13.5776,13.9119,13.5359,13.7865,966800.0],["2017-01-05",13.703,13.8283,13.4523,13.5776,765400.0],["2017-01-06",13.5776,13.6863,13.5192,13.5359,582000.0],["2017-01-09",13.4941,13.7447,13.4105,13.5359,918300.0],["2017-01-10",13.5359,13.9536,13.5359,13.8701,1024600.0],["2017-01-11",13.8283,14.0623,13.703,13.9536,892900.0],["2017-01-12",13.9119,13.9119,13.4941,13.7448,1067300.0],["2017-01-13",13.8701,14.0372,13.8701,14.0372,881300.0],["2017-01-17",14.0372,14.0372,13.7447,13.8701,830000.0],["2017-01-18",13.9119,14.0372,13.8032,14.0372,643600.0],["2017-01-19",14.0372,14.079,13.7448,13.7865,1005500.0],["2017-01-20",13.8701,13.9954,13.7447,13.8283,475900.0],["2017-01-23",13.8283,13.8701,13.5776,13.7865,704500.0],["2017-01-24",13.9536,14.1207,13.8701,13.9536,1475900.0],["2017-01-25",14.0372,14.2043,13.9954,14.1207,874000.0],["2017-01-26",14.1207,14.2043,13.9119,13.9954,522600.0],["2017-01-27",14.079,14.079,13.9119,13.9954,416800.0],["2017-01-30",13.8283,13.9536,13.5359,13.9119,820300.0],["2017-01-31",13.8701,13.9954,13.6445,13.8701,876000.0],["2017-02-01",14.079,14.104,13.6612,13.8283,1145500.0],["2017-02-02",13.7865,13.9119,13.6194,13.7448,1102000.0],["2017-02-03",13.8283,14.1625,13.7865,13.9954,935100.0],["2017-02-06",13.9536,14.0372,13.7447,13.8283,1725400.0],["2017-02-07",13.5776,13.9119,12.9092,13.2016,1911200.0],["2017-02-08",13.1181,13.2016,12.8256,12.951,1901500.0],["2017-02-09",12.951,13.5776,12.9092,13.4105,2629100.0],["2017-02-10",13.5359,13.5776,13.327,13.4523,612500.0],["2017-02-13",13.5359,13.5609,13.4105,13.4941,651200.0],["2017-02-14",13.4105,13.703,13.3688,13.703,1095700.0],["2017-02-15",13.6194,13.7448,13.4941,13.5275,1375700.0],["2017-02-16",13.5776,13.6194,13.4105,13.5776,722300.0],["2017-02-17",13.5776,13.6612,13.4523,13.4941,578900.0],["2017-02-21",13.5359,13.8283,13.4941,13.8283,799700.0],["2017-02-22",13.8283,13.8951,13.6863,13.8283,747500.0],["2017-02-23",13.8701,13.9119,13.4523,13.5776,871200.0],["2017-02-24",13.4105,13.6612,13.3688,13.5359,1060000.0],["2017-02-27",13.4523,13.5776,13.2434,13.5359,1244700.0],["2017-02-28",13.4523,13.4523,13.1181,13.2434,2068700.0],["2017-03-01",13.4105,13.703,13.327,13.6612,1378800.0],["2017-03-02",13.5776,13.703,13.444,13.6612,1150600.0],["2017-03-03",13.6194,13.728,13.5359,13.6612,623900.0],["2017-03-06",13.5359,13.7447,13.3688,13.5359,970700.0],["2017-03-07",13.5359,13.6612,13.4105,13.4941,2963100.0],["2017-03-08",13.5359,13.6194,13.4105,13.4523,1284400.0],["2017-03-09",13.4523,13.6194,13.327,13.327,898500.0],["2017-03-10",13.4637,13.6315,13.2959,13.3379,1482600.0],["2017-03-13",13.3379,13.4637,13.254,13.2959,863600.0],["2017-03-14",13.254,13.2959,13.1282,13.2121,710400.0],["2017-03-15",13.3379,13.6483,13.2959,13.5895,885400.0],["2017-03-16",13.6315,13.7405,13.5057,13.5057,1356200.0],["2017-03-17",13.5476,13.7573,13.4385,13.7154,1310100.0],["2017-03-20",13.7154,13.7154,13.5057,13.6231,1041300.0],["2017-03-21",13.6734,13.7154,13.2121,13.254,1139100.0],["2017-03-22",13.2121,13.5308,13.1701,13.4637,913300.0],["2017-03-23",13.5057,13.7154,13.3798,13.5476,1143100.0],["2017-03-24",13.5895,13.6986,13.4637,13.5476,691800.0],["2017-03-27",13.4218,13.7405,13.3379,13.5895,758800.0],["2017-03-28",13.5057,13.6986,13.3798,13.5895,685900.0],["2017-03-29",13.5895,13.7993,13.5728,13.6734,603700.0],["2017-03-30",13.6734,13.967,13.6315,13.967,701900.0],["2017-03-31",13.9251,13.9251,13.6734,13.7993,903800.0],["2017-04-03",13.7573,13.8831,13.4637,13.6315,1307300.0],["2017-04-04",13.5895,13.7993,13.3798,13.4637,959200.0],["2017-04-05",13.5476,13.5895,13.1701,13.254,1121600.0],["2017-04-06",13.254,13.3379,13.1282,13.2959,1100200.0],["2017-04-07",13.2121,13.5057,13.2121,13.3295,963800.0],["2017-04-10",13.3379,13.5057,13.254,13.2959,559300.0],["2017-04-11",13.254,13.4218,13.1701,13.3798,687800.0],["2017-04-12",13.4218,13.4218,13.0862,13.1701,892600.0],["2017-04-13",13.1701,13.254,13.0023,13.0023,804600.0],["2017-04-17",13.0443,13.1701,12.9185,13.1701,946400.0],["2017-04-18",13.1282,13.254,13.0443,13.2121,623800.0],["2017-04-19",13.254,13.3379,13.0862,13.2121,756300.0],["2017-04-20",13.2959,13.4218,13.2121,13.3463,914900.0],["2017-04-21",13.2959,13.4637,13.2121,13.4218,844800.0],["2017-04-24",13.6315,13.7993,13.4637,13.7993,740900.0],["2017-04-25",13.967,14.0929,13.8412,13.967,1015500.0],["2017-04-26",13.967,14.0929,13.8244,13.967,700600.0],["2017-04-27",13.967,14.1348,13.9502,14.1348,653400.0],["2017-04-28",14.0509,14.0509,13.6734,13.7154,704600.0],["2017-05-01",13.7993,13.9922,13.6315,13.8831,759000.0],["2017-05-02",13.8412,13.8831,13.5057,13.6315,872200.0],["2017-05-03",14.2606,14.7639,13.858,14.1348,2908500.0],["2017-05-04",14.2187,14.2187,13.7573,13.8412,1519900.0],["2017-05-05",13.8412,13.9251,13.5895,13.8831,923700.0],["2017-05-08",13.8831,14.118,13.8412,14.0509,795700.0],["2017-05-09",14.0509,14.1767,13.8831,14.009,759800.0],["2017-05-10",14.0509,14.1348,13.8831,14.0929,597300.0],["2017-05-11",13.967,14.2187,13.7993,14.2187,631100.0],["2017-05-12",14.2187,14.2187,13.8831,14.0509,646800.0],["2017-05-15",14.1767,14.2606,14.0677,14.2187,557300.0],["2017-05-16",14.2606,14.2606,14.009,14.2606,641900.0],["2017-05-17",14.2606,14.2606,13.4637,13.4637,1391200.0],["2017-05-18",13.4218,13.6315,13.3379,13.5476,1317400.0],["2017-05-19",13.6315,13.8831,13.5895,13.6315,1333700.0],["2017-05-22",13.6315,13.7573,13.5057,13.5895,1633800.0],["2017-05-23",13.5895,13.6734,13.3798,13.5057,595400.0],["2017-05-24",13.5057,13.5895,13.3798,13.5057,748200.0],["2017-05-25",13.5476,13.7993,13.5057,13.7154,781200.0],["2017-05-26",13.7154,13.9251,13.7154,13.8412,782000.0],["2017-05-30",13.7154,13.967,13.7154,13.8412,971900.0],["2017-05-31",13.8412,13.9251,13.5895,13.7154,1626900.0],["2017-06-01",13.8412,14.009,13.6734,14.009,1229500.0],["2017-06-02",14.0509,14.0929,13.8831,14.009,1015900.0],["2017-06-05",14.009,14.0929,13.6734,13.7154,987200.0],["2017-06-06",13.6315,13.8831,13.6315,13.7154,1072600.0],["2017-06-07",13.7993,14.1348,13.7993,14.1348,1513200.0],["2017-06-08",14.2187,14.6801,14.16,14.5542,1746400.0],["2017-06-09",14.5542,14.5962,14.0929,14.3865,1574800.0],["2017-06-12",14.3445,14.3865,13.967,14.2187,1080000.0],["2017-06-13",14.3138,14.398,14.1033,14.1454,927800.0],["2017-06-14",14.1875,14.3138,14.0612,14.1875,1062700.0],["2017-06-15",13.977,14.1454,13.8928,14.0612,615700.0],["2017-06-16",13.9349,14.1033,13.8507,13.9349,1341400.0],["2017-06-19",14.0191,14.1875,14.0191,14.1033,1949300.0],["2017-06-20",14.0612,14.1033,13.8086,13.8086,1129300.0],["2017-06-21",13.9349,14.0612,13.6992,13.7244,1325200.0],["2017-06-22",13.7665,13.9349,13.6823,13.7665,1342200.0],["2017-06-23",13.7665,14.0191,13.7665,13.9349,1989900.0],["2017-06-26",14.0191,14.1033,13.8086,13.977,933600.0],["2017-06-27",13.8928,13.977,13.8086,13.8928,1233600.0],["2017-06-28",14.0191,14.2296,13.8507,14.2296,1057600.0],["2017-06-29",14.2296,14.2717,13.8928,14.0191,1323200.0],["2017-06-30",14.0612,14.1033,13.9349,13.977,1019700.0],["2017-07-03",14.0612,14.1875,14.0191,14.0612,587700.0],["2017-07-05",14.0612,14.1454,13.9602,14.0191,728100.0],["2017-07-06",13.8928,14.0612,13.8507,13.8928,899500.0],["2017-07-07",13.9349,14.2296,13.9349,14.1454,458400.0],["2017-07-10",14.0612,14.2128,14.0191,14.1875,972000.0],["2017-07-11",14.1875,14.3138,14.0612,14.1033,728300.0],["2017-07-12",14.3559,14.5412,14.1875,14.5243,1448300.0],["2017-07-13",14.5664,14.6338,14.3559,14.5243,1026300.0],["2017-07-14",14.4822,14.7769,14.4822,14.7348,881800.0],["2017-07-17",14.7348,14.9453,14.6506,14.7769,1014800.0],["2017-07-18",14.7348,15.0716,14.5664,15.0295,1087600.0],["2017-07-19",15.1137,15.6189,15.0969,15.4505,2470200.0],["2017-07-20",15.4926,15.5768,15.3242,15.4926,1016300.0],["2017-07-21",15.4505,15.4926,15.1137,15.1979,1059300.0],["2017-07-24",15.24,15.3242,15.0295,15.1979,1013800.0],["2017-07-25",15.3242,15.3495,15.1137,15.1979,1443500.0],["2017-07-26",15.2821,15.4084,14.9032,14.9032,1948200.0],["2017-07-27",15.0295,15.1558,14.718,14.8611,1536300.0],["2017-07-28",14.8611,14.9453,14.7769,14.819,969000.0],["2017-07-31",14.8611,15.0716,14.7769,15.0295,1092600.0],["2017-08-01",15.1137,15.1137,14.7769,14.9032,1464700.0],["2017-08-02",15.0295,15.1558,14.6506,14.9032,1736300.0],["2017-08-03",15.1137,15.1558,14.4822,14.6506,1548400.0],["2017-08-04",14.7769,14.9453,14.6506,14.9032,1887100.0],["2017-08-07",14.9453,15.1137,14.7769,14.819,1659000.0],["2017-08-08",14.8611,15.1137,14.7769,14.9453,1999700.0],["2017-08-09",14.819,14.8443,14.6506,14.7769,1780500.0],["2017-08-10",14.6927,14.7348,14.3559,14.4401,1684500.0],["2017-08-11",14.398,14.5243,14.2717,14.4822,1677500.0],["2017-08-14",14.6085,14.6927,14.5243,14.5664,1220200.0],["2017-08-15",14.6506,14.6927,14.4401,14.5664,1554300.0],["2017-08-16",14.5243,14.8022,14.4401,14.5664,1184100.0],["2017-08-17",14.4401,14.6085,14.1875,14.2296,1410900.0],["2017-08-18",14.1454,14.3559,14.1033,14.1454,1542900.0],["2017-08-21",14.1033,14.297,14.0191,14.0612,1418000.0],["2017-08-22",14.1875,14.2549,14.0612,14.1875,1651400.0],["2017-08-23",14.0612,14.2717,14.0612,14.1875,1192600.0],["2017-08-24",14.2717,14.398,14.2128,14.3559,929200.0],["2017-08-25",14.3559,14.4822,14.3138,14.4401,701800.0],["2017-08-28",14.4822,14.5917,14.3559,14.4822,1449600.0],["2017-08-29",14.3559,14.7769,14.3559,14.6085,1207800.0],["2017-08-30",14.6085,14.8611,14.6085,14.7769,905400.0],["2017-08-31",14.9032,15.0127,14.7769,14.9032,1074400.0],["2017-09-01",14.9032,15.0295,14.8611,14.9874,721300.0],["2017-09-05",14.9874,15.0716,14.819,14.819,1390400.0],["2017-09-06",14.9032,15.0295,14.7769,14.8611,1233300.0],["2017-09-07",14.9032,14.9874,14.7517,14.7769,1126600.0],["2017-09-08",14.6927,14.8864,14.6506,14.7348,1384000.0],["2017-09-11",14.819,15.1137,14.7348,15.0716,1107600.0],["2017-09-12",15.1558,15.24,15.0716,15.1558,911500.0],["2017-09-13",15.0716,15.1979,15.0716,15.1979,1042300.0],["2017-09-14",15.1667,15.2258,15.0399,15.1244,798800.0],["2017-09-15",15.1244,15.4624,15.0822,15.3779,2096400.0],["2017-09-18",15.4624,15.5722,15.2511,15.3356,1332400.0],["2017-09-19",15.4201,15.5046,15.3187,15.4201,3588900.0],["2017-09-20",15.3779,15.4624,15.2089,15.2089,1023100.0],["2017-09-21",15.2089,15.361,15.1244,15.1667,1164700.0],["2017-09-22",15.1667,15.3779,15.1667,15.2934,1484800.0],["2017-09-25",15.2934,15.437,15.2512,15.3779,789100.0],["2017-09-26",15.4201,15.6314,15.3779,15.5469,2010800.0],["2017-09-27",15.6314,15.8004,15.4201,15.6736,2250000.0],["2017-09-28",15.7159,15.8426,15.6736,15.8004,1314400.0],["2017-09-29",15.8426,15.9271,15.7159,15.8849,995100.0],["2017-10-02",15.9271,16.2651,15.8426,16.2651,1600200.0],["2017-10-03",16.3496,16.3918,16.1383,16.3073,1541500.0],["2017-10-04",16.3073,16.4341,16.2228,16.3918,1479500.0],["2017-10-05",16.5608,17.0255,16.4763,16.9833,3070500.0],["2017-10-06",16.8988,17.4057,16.8988,17.3212,3024300.0],["2017-10-09",17.3635,17.448,17.2368,17.3212,1385300.0],["2017-10-10",17.448,17.7015,17.279,17.5747,3057200.0],["2017-10-11",17.5747,17.7015,17.4057,17.5747,1263500.0],["2017-10-12",17.5747,17.786,17.4902,17.617,1972700.0],["2017-10-13",17.7015,17.786,17.5747,17.7015,3215000.0],["2017-10-16",17.786,17.8282,17.617,17.6592,1835900.0],["2017-10-17",17.7015,17.9972,17.6592,17.955,1740300.0],["2017-10-18",18.0395,18.3352,17.8705,18.1239,2392100.0],["2017-10-19",17.9972,18.0817,17.6592,17.8705,1346000.0],["2017-10-20",18.0394,18.0817,17.9127,18.0817,950400.0],["2017-10-23",18.1662,18.1662,17.9803,18.0817,1163900.0],["2017-10-24",18.1662,18.3774,18.0395,18.3774,2632100.0],["2017-10-25",18.3352,18.4197,18.0395,18.2507,2983500.0],["2017-10-26",18.4197,18.5042,17.5325,18.3774,3273800.0],["2017-10-27",18.5042,18.5887,18.2084,18.4197,1797400.0],["2017-10-30",18.2929,18.4619,18.0395,18.2507,1614100.0],["2017-10-31",18.3774,18.9689,18.2929,18.7999,2120000.0],["2017-11-01",19.0111,19.0534,18.1239,18.2929,2908400.0],["2017-11-02",17.955,18.2084,17.6592,18.1239,2802000.0],["2017-11-03",18.2084,18.3352,17.9972,18.2084,1129200.0],["2017-11-06",18.2084,18.2929,18.0817,18.2084,1487200.0],["2017-11-07",18.2507,18.3352,17.8282,17.8705,1464300.0],["2017-11-08",17.8282,18.0394,17.7437,17.955,1508000.0],["2017-11-09",17.786,18.1239,17.7015,18.1239,1996200.0],["2017-11-10",18.0395,18.2084,17.9381,18.1239,1224900.0],["2017-11-13",18.0817,18.107,17.8282,17.9972,2133500.0],["2017-11-14",17.8705,18.1239,17.8705,17.955,1216100.0],["2017-11-15",17.8282,18.1493,17.7015,17.9972,2774800.0],["2017-11-16",18.1239,18.7576,18.0817,18.6732,2530400.0],["2017-11-17",18.6309,19.0111,18.5887,18.9266,1825800.0],["2017-11-20",19.0111,19.2646,18.7999,19.2646,2230900.0],["2017-11-21",19.4336,19.6448,19.3069,19.5603,1352000.0],["2017-11-22",19.5603,19.8138,19.3069,19.4758,1359000.0],["2017-11-24",19.4336,19.5181,19.3069,19.4758,475100.0],["2017-11-27",19.4758,19.5603,19.2055,19.2224,1999100.0],["2017-11-28",19.3069,19.7293,19.2224,19.6026,1973900.0],["2017-11-29",19.5603,19.6871,18.5887,18.6732,1694000.0],["2017-11-30",18.7576,18.7999,18.4788,18.5042,1309900.0],["2017-12-01",18.5887,18.5887,17.3635,18.3352,1849300.0],["2017-12-04",18.5887,18.5887,17.7437,17.786,1310200.0],["2017-12-05",17.786,18.3352,17.617,18.0817,1400900.0],["2017-12-06",17.9698,18.1393,17.7579,17.8003,856800.0],["2017-12-07",17.9274,18.1393,17.8427,17.9274,1394000.0],["2017-12-08",18.0969,18.3512,17.9952,18.0122,1025900.0],["2017-12-11",18.0546,18.1393,17.6731,17.6901,1247900.0],["2017-12-12",17.7155,17.885,17.6308,17.6731,1416800.0],["2017-12-13",17.6731,17.8003,17.3765,17.4189,1443500.0],["2017-12-14",17.3765,17.5884,17.1646,17.2493,1399100.0],["2017-12-15",17.3341,17.9952,17.2917,17.8003,3300500.0],["2017-12-18",17.9274,18.3512,17.885,18.1817,1374000.0],["2017-12-19",18.1817,18.3512,18.0122,18.2241,973600.0],["2017-12-20",18.2665,18.5632,18.2241,18.4784,1278500.0],["2017-12-21",18.4784,18.5632,18.3512,18.3936,1487100.0],["2017-12-22",18.4784,18.4784,18.097,18.1817,574900.0],["2017-12-26",18.097,18.097,17.885,17.885,485400.0],["2017-12-27",17.9698,18.0969,17.8511,17.9274,675100.0],["2017-12-28",17.9698,18.0122,17.8681,17.9274,546000.0],["2017-12-29",18.0122,18.0546,17.5884,17.5884,810800.0],["2018-01-02",17.6308,18.097,17.546,18.097,1403900.0],["2018-01-03",18.097,18.3936,17.9698,18.3512,877700.0],["2018-01-04",18.5208,18.5208,18.2495,18.3089,898100.0],["2018-01-05",18.3089,18.6055,18.2665,18.5123,683500.0],["2018-01-08",18.436,18.5208,18.1393,18.5208,1042000.0],["2018-01-09",18.4784,18.4784,17.9698,18.0122,1954300.0],["2018-01-10",17.9698,18.1224,17.885,18.0122,1321400.0],["2018-01-11",18.1393,18.6055,18.0885,18.5208,1279000.0],["2018-01-12",18.6055,18.6479,18.3936,18.5631,958600.0],["2018-01-16",18.7751,18.7751,18.0546,18.1393,1177600.0],["2018-01-17",18.3089,18.7751,18.2665,18.7327,1326400.0],["2018-01-18",18.6903,18.8598,18.6479,18.7751,1156300.0],["2018-01-19",18.8598,20.216,18.6903,20.216,1950000.0],["2018-01-22",20.1313,20.1313,19.5803,19.6651,1213000.0],["2018-01-23",19.6227,19.7498,19.4532,19.5803,763500.0],["2018-01-24",19.7498,19.7498,19.1565,19.3684,915100.0],["2018-01-25",19.5803,19.7075,18.9446,18.987,1234000.0],["2018-01-26",19.1989,19.2836,18.7751,19.0717,1352900.0],["2018-01-29",19.0294,19.2243,18.9022,19.0294,2269100.0],["2018-01-30",18.6479,19.0294,18.631,18.7751,866300.0],["2018-01-31",18.8174,19.0294,18.5462,18.6055,739100.0],["2018-02-01",18.5631,19.2413,18.5208,19.1565,2077000.0],["2018-02-02",18.9446,19.1141,18.8429,18.9022,1837600.0],["2018-02-05",18.7751,18.9022,17.7579,17.885,2814700.0],["2018-02-06",16.1474,16.6814,15.2574,16.4865,5802500.0],["2018-02-07",16.2322,16.4865,15.8931,16.105,3179500.0],["2018-02-08",16.0626,16.1898,15.1726,15.2998,3677000.0],["2018-02-09",15.4269,15.5117,14.5369,14.9607,3170400.0],["2018-02-12",14.9607,15.1302,14.7912,14.9607,2420100.0],["2018-02-13",14.8336,14.9607,14.5369,14.9607,3010200.0],["2018-02-14",14.8336,15.0455,14.7064,14.7912,2119800.0],["2018-02-15",14.9607,15.1302,14.8336,15.0455,1409300.0],["2018-02-16",15.0031,15.3676,14.9607,15.1726,1384100.0],["2018-02-20",15.1302,15.5541,15.0031,15.4693,1427100.0],["2018-02-21",15.5117,15.5964,15.2574,15.3845,1783000.0],["2018-02-22",15.4269,15.5964,15.3422,15.3422,1153100.0],["2018-02-23",15.5541,15.6388,15.3676,15.5541,969600.0],["2018-02-26",15.6812,15.9355,15.5541,15.8507,1097300.0],["2018-02-27",15.8084,16.1474,15.7236,15.766,1590800.0],["2018-02-28",15.8083,15.8083,15.41,15.5964,1726100.0],["2018-03-01",15.6388,15.7236,15.2404,15.4693,1194600.0],["2018-03-02",15.2574,15.6812,15.2574,15.6812,1015400.0],["2018-03-05",15.6388,15.8507,15.4269,15.8507,1327200.0],["2018-03-06",15.8931,16.1898,15.8083,16.1898,1345000.0],["2018-03-07",16.0203,16.4441,16.0203,16.4017,1568900.0],["2018-03-08",16.4865,16.5288,16.2745,16.4441,1332400.0],["2018-03-09",16.5288,17.0374,16.5288,16.8255,1753600.0],["2018-03-12",16.995,17.1222,16.8679,17.0798,1008000.0],["2018-03-13",17.0951,17.2652,16.5848,16.5848,1456000.0],["2018-03-14",16.7549,16.84,16.4147,16.4998,1027200.0],["2018-03-15",16.4998,16.5423,16.2871,16.3722,768800.0],["2018-03-16",16.4147,16.84,16.4147,16.7124,1244900.0],["2018-03-19",16.6699,16.7124,16.1,16.3722,816000.0],["2018-03-20",16.4147,16.5423,16.1596,16.3722,1069200.0],["2018-03-21",16.4147,16.7549,16.2871,16.4147,752800.0],["2018-03-22",16.1596,16.4147,15.8619,15.8619,1088900.0],["2018-03-23",15.8619,15.9044,15.5642,15.5642,1043300.0],["2018-03-26",15.8619,16.0745,15.6748,15.9895,1157900.0],["2018-03-27",15.9895,16.032,15.4366,15.5217,960600.0],["2018-03-28",15.5217,15.6748,15.309,15.4791,975600.0],["2018-03-29",15.6067,15.9044,15.5642,15.8194,841500.0],["2018-04-02",15.7343,15.9044,15.224,15.3516,1078800.0],["2018-04-03",15.4366,15.9299,15.3941,15.8194,1585100.0],["2018-04-04",15.5217,15.6918,15.309,15.5642,1144400.0],["2018-04-05",15.6918,15.8194,15.6067,15.7343,754800.0],["2018-04-06",15.6067,15.8619,15.2665,15.3516,951700.0],["2018-04-09",15.4792,15.8619,15.4366,15.5217,1243800.0],["2018-04-10",15.8194,16.0575,15.7513,15.8619,785600.0],["2018-04-11",15.7768,16.0575,15.7768,15.8619,434800.0],["2018-04-12",15.9469,16.1936,15.9044,16.032,692300.0],["2018-04-13",16.0745,16.0745,15.6748,15.8194,1591600.0],["2018-04-16",15.8619,15.9469,15.7513,15.8619,700500.0],["2018-04-17",16.032,16.2446,15.7343,15.8619,1006700.0],["2018-04-18",15.9469,16.4147,15.8193,16.1595,1019700.0],["2018-04-19",16.1595,16.1595,15.5642,15.6067,671800.0],["2018-04-20",15.6918,15.9469,15.6067,15.7768,624300.0],["2018-04-23",15.9044,15.9044,15.3261,15.3941,895200.0],["2018-04-24",15.4366,15.7343,15.156,15.2665,804000.0],["2018-04-25",15.3516,15.5642,15.0539,15.3941,583700.0],["2018-04-26",15.4366,15.4366,15.1815,15.2665,840300.0],["2018-04-27",15.224,15.3516,14.9263,15.0539,809600.0],["2018-04-30",15.0964,15.224,14.9263,15.0114,1318000.0],["2018-05-01",15.0114,15.4366,14.8923,15.3941,1076500.0],["2018-05-02",15.4366,15.6067,15.1815,15.3941,798000.0],["2018-05-03",15.2665,15.4792,15.0964,15.2665,926500.0],["2018-05-04",15.2665,15.8619,15.224,15.8194,1078800.0],["2018-05-07",15.9044,15.9469,15.7768,15.8194,895500.0],["2018-05-08",16.84,17.2227,16.4572,17.2227,2809000.0],["2018-05-09",17.6479,18.2008,17.3928,18.0307,2365900.0],["2018-05-10",18.1582,18.2433,17.818,17.9456,3006800.0],["2018-05-11",17.8606,18.1412,17.818,17.9456,1593400.0],["2018-05-14",17.9881,18.3283,17.9286,17.9456,1837500.0],["2018-05-15",17.9456,18.4559,17.818,18.4134,1422600.0],["2018-05-16",18.4134,18.4559,18.0732,18.2008,1118600.0],["2018-05-17",18.1582,18.4559,18.1157,18.2433,1126800.0],["2018-05-18",18.2433,18.2688,17.801,17.8606,1613900.0],["2018-05-21",18.0732,18.2858,17.9031,18.1157,1816900.0],["2018-05-22",18.0732,18.2008,17.8606,17.9881,1603000.0],["2018-05-23",17.9456,18.2858,17.9031,18.2858,1113000.0],["2018-05-24",18.1582,18.2008,17.8606,18.1157,824900.0],["2018-05-25",17.9881,18.2858,17.9881,18.2858,511500.0],["2018-05-29",18.2433,18.4984,18.0307,18.3709,1089400.0],["2018-05-30",18.4559,18.626,18.2858,18.3283,1504000.0],["2018-05-31",18.3283,18.4134,17.9456,18.0307,1276600.0],["2018-06-01",18.2433,18.2433,17.9031,17.9456,2008300.0],["2018-06-04",17.9456,18.1582,17.801,18.1582,2198000.0],["2018-06-05",18.2008,18.541,18.1157,18.3283,1258500.0],["2018-06-06",18.3283,18.6685,18.2858,18.541,1041200.0],["2018-06-07",19.6466,21.2626,19.4765,21.0074,31428500.0],["2018-06-08",20.7523,21.135,20.242,20.5396,16521000.0],["2018-06-11",20.5396,20.9224,20.4546,20.6672,2851300.0],["2018-06-12",20.5691,20.8678,20.4837,20.8251,2061400.0],["2018-06-13",20.7824,21.0385,20.2703,20.3984,5206100.0],["2018-06-14",20.6117,20.9361,20.441,20.6117,5756100.0],["2018-06-15",20.6971,20.9105,20.441,20.8678,3524300.0],["2018-06-18",20.6971,20.8251,20.5691,20.6971,1578300.0],["2018-06-19",20.4837,20.6117,20.057,20.5691,1458100.0],["2018-06-20",20.6544,21.0385,20.441,20.9531,2761300.0],["2018-06-21",20.9105,20.9958,20.5691,20.7398,1642900.0],["2018-06-22",20.9958,20.9958,20.5264,20.7824,2243000.0],["2018-06-25",20.6971,20.6971,20.0996,20.3984,1973600.0],["2018-06-26",20.5691,21.0812,20.313,20.9105,2505000.0],["2018-06-27",20.9531,20.9958,20.5264,20.6117,2851300.0],["2018-06-28",20.5264,20.6117,19.6302,19.7583,3748900.0],["2018-06-29",19.8009,20.185,19.7583,19.8009,1638300.0],["2018-07-02",19.6302,20.185,19.5278,20.185,1748000.0],["2018-07-03",21.1238,21.6359,20.6544,20.8251,2496400.0],["2018-07-05",21.0385,21.9346,20.9531,21.5079,3161000.0],["2018-07-06",21.4652,21.6359,21.0385,21.5506,2225400.0],["2018-07-09",21.892,22.5577,21.7213,22.1907,4138500.0],["2018-07-10",22.1053,22.5748,21.9773,22.276,2060700.0],["2018-07-11",21.6359,22.3187,21.6359,21.764,2063600.0],["2018-07-12",21.9773,22.148,21.7213,21.892,1395100.0],["2018-07-13",21.892,22.1907,21.7639,21.9346,1095000.0],["2018-07-16",22.0627,22.1736,21.8066,21.9773,1186500.0],["2018-07-17",21.8493,22.6174,21.7639,22.3187,1856800.0],["2018-07-18",22.276,22.4467,21.9773,22.1053,1681000.0],["2018-07-19",22.1053,22.1053,21.7639,21.892,1489700.0],["2018-07-20",21.892,22.0115,21.4226,21.5506,1821000.0],["2018-07-23",21.7213,21.7213,21.0812,21.5506,1358800.0],["2018-07-24",21.7639,21.8834,21.3372,21.5079,1222500.0],["2018-07-25",21.5932,21.892,21.1665,21.6359,1730700.0],["2018-07-26",21.6786,22.3187,21.6786,22.1053,2020200.0],["2018-07-27",22.1907,22.2334,21.4652,21.5932,1338200.0],["2018-07-30",21.7213,21.7469,21.3372,21.3799,1066900.0],["2018-07-31",21.4226,21.6786,21.2945,21.3372,1341300.0],["2018-08-01",21.2945,21.4226,20.8678,21.1238,1761800.0],["2018-08-02",20.9958,21.3799,20.9531,21.2945,1274200.0],["2018-08-03",21.2945,21.4652,21.0812,21.2092,1153100.0],["2018-08-06",21.1665,21.5506,21.0641,21.1665,1893800.0],["2018-08-07",20.5264,22.02,20.3557,21.5079,3157000.0],["2018-08-08",21.6359,21.6359,20.4837,20.6544,2979800.0],["2018-08-09",20.5691,20.9105,20.2277,20.2703,1807900.0],["2018-08-10",19.9716,20.1423,19.5449,19.8009,2853400.0],["2018-08-13",19.8436,20.057,19.6132,19.6729,1195500.0],["2018-08-14",19.7156,20.185,19.7156,19.8863,1949000.0],["2018-08-15",19.6729,19.8436,19.1011,19.4595,2290400.0],["2018-08-16",19.5876,19.7156,19.2462,19.2462,976800.0],["2018-08-17",19.2462,19.3742,18.8194,19.2462,2734200.0],["2018-08-20",19.3315,19.6729,19.2291,19.5449,1966600.0],["2018-08-21",19.5876,19.8863,19.5705,19.7583,1809600.0],["2018-08-22",19.7156,19.7839,19.4595,19.6302,1114000.0],["2018-08-23",19.6729,19.8863,19.3742,19.7583,1151300.0],["2018-08-24",19.8863,20.1423,19.7156,19.7583,947100.0],["2018-08-27",19.8863,20.3984,19.8692,20.0996,1106700.0],["2018-08-28",20.1423,20.441,20.0143,20.1423,761600.0],["2018-08-29",20.0996,20.441,19.9716,20.2277,1197100.0],["2018-08-30",20.2277,20.441,20.0143,20.3557,1338500.0],["2018-08-31",20.185,20.3557,19.9716,20.313,1366900.0],["2018-09-04",20.2277,20.2277,19.6729,19.7156,1880900.0],["2018-09-05",19.6729,19.7582,19.0755,19.4169,1257700.0],["2018-09-06",19.3742,19.4595,18.717,18.7767,1423500.0],["2018-09-07",18.7341,18.7767,18.4353,18.6487,1397300.0],["2018-09-10",18.606,18.7597,18.478,18.6487,1236800.0],["2018-09-11",18.6487,18.6914,18.222,18.2646,1013900.0],["2018-09-12",18.222,18.2646,17.7526,18.222,1487800.0],["2018-09-13",18.2948,18.5347,18.0806,18.3377,1066100.0],["2018-09-14",18.3377,18.6204,18.2091,18.4662,1187000.0],["2018-09-17",18.509,18.5776,18.0377,18.0806,834300.0],["2018-09-18",18.1663,18.4662,17.9949,18.1663,1072700.0],["2018-09-19",18.1663,18.2948,17.8064,17.8235,899500.0],["2018-09-20",17.9949,18.5776,17.9949,18.5519,2132000.0],["2018-09-21",18.509,18.5947,18.2948,18.4233,1642800.0],["2018-09-24",18.4233,18.4662,18.1663,18.4662,693500.0],["2018-09-25",18.3805,18.509,17.9092,17.952,1155200.0],["2018-09-26",17.9521,17.9949,17.5922,17.6093,1345400.0],["2018-09-27",17.6093,17.6521,17.2065,17.3522,949100.0],["2018-09-28",17.3522,17.6093,17.2665,17.4379,1138100.0],["2018-10-01",17.4636,17.6007,17.0609,17.258,1564300.0],["2018-10-02",17.1637,17.6179,17.1637,17.2751,1307800.0],["2018-10-03",17.1637,17.5493,17.1637,17.455,993900.0],["2018-10-04",17.3608,17.4722,16.6838,16.7524,1317800.0],["2018-10-05",16.6838,16.8981,16.2125,16.3068,1839800.0],["2018-10-08",16.2468,16.2811,15.9469,16.1011,1652000.0],["2018-10-09",16.0326,16.2725,15.9897,16.144,2123100.0],["2018-10-10",16.0583,16.144,15.4242,15.4413,2041300.0],["2018-10-11",15.4413,15.8269,15.3814,15.467,1854000.0],["2018-10-12",15.8526,15.8612,15.4413,15.7241,1515600.0],["2018-10-15",15.6727,15.8269,15.4927,15.6813,1049500.0],["2018-10-16",15.8355,16.4439,15.7413,16.4268,2224700.0],["2018-10-17",16.2811,16.3925,15.9726,16.084,1439700.0],["2018-10-18",16.0326,16.0754,15.5442,15.6127,1713000.0],["2018-10-19",15.6213,15.7755,15.2014,15.3042,1145700.0],["2018-10-22",15.3728,15.8698,15.3299,15.6898,1437000.0],["2018-10-23",15.3556,15.8955,15.2871,15.7584,1985400.0],["2018-10-24",15.7241,15.7498,14.5759,14.5759,2995700.0],["2018-10-25",14.9186,15.2614,14.773,15.1414,2026100.0],["2018-10-26",14.7472,15.1757,14.5673,14.7644,2093100.0],["2018-10-29",15.1328,15.3985,14.4559,14.6787,2694800.0],["2018-10-30",14.9529,15.27,14.5673,15.2357,3614800.0],["2018-10-31",15.5099,15.8269,15.3556,15.6813,2370700.0],["2018-11-01",15.8612,16.1526,15.7155,16.0754,2421900.0],["2018-11-02",16.1097,16.7181,15.9383,16.5981,4366800.0],["2018-11-05",16.6153,16.7524,16.3239,16.4525,2130200.0],["2018-11-06",16.4268,16.761,16.3411,16.5296,2098300.0],["2018-11-07",16.6667,17.0095,16.4696,16.7781,2547500.0],["2018-11-08",16.641,16.9495,16.4782,16.6067,2707600.0],["2018-11-09",16.3754,16.5724,16.2125,16.3925,1723900.0],["2018-11-12",16.1097,16.1697,15.4756,15.5442,2668000.0],["2018-11-13",15.6213,16.1697,15.6213,15.8269,3196400.0],["2018-11-14",16.2125,16.521,16.1097,16.2125,2483500.0],["2018-11-15",16.084,16.6239,16.084,16.5553,2897200.0],["2018-11-16",16.2982,16.8467,16.2211,16.701,1831300.0],["2018-11-19",16.6496,16.7952,16.2383,16.3239,3832600.0],["2018-11-20",15.9298,16.5553,15.8869,16.2382,2991000.0],["2018-11-21",16.4439,16.7353,16.4011,16.4696,1890100.0],["2018-11-23",16.264,16.8124,16.264,16.641,613000.0],["2018-11-26",16.8381,17.0437,16.581,16.581,2980700.0],["2018-11-27",16.4096,16.958,16.4096,16.701,3485200.0],["2018-11-28",16.8466,17.6179,16.7352,17.4636,3304500.0],["2018-11-29",17.2922,17.755,17.2922,17.515,2656900.0],["2018-11-30",17.4808,17.9006,17.3437,17.8664,2657100.0],["2018-12-03",18.2605,18.3119,17.8749,18.2177,2909200.0],["2018-12-04",18.0463,18.192,17.2837,17.3008,3000000.0],["2018-12-06",16.8921,17.4342,16.8576,17.3998,2887200.0],["2018-12-07",17.3481,17.5547,16.6683,16.7716,2761600.0],["2018-12-10",16.7372,17.0986,16.522,16.7113,3422900.0],["2018-12-11",17.0814,17.2277,16.7113,16.849,2761600.0],["2018-12-12",17.1416,17.5719,17.0297,17.3653,2593200.0],["2018-12-13",17.4514,17.5374,16.7544,16.8404,1950600.0],["2018-12-14",16.6167,16.6683,15.8508,15.8939,2619300.0],["2018-12-17",15.9541,16.2897,15.5582,15.6443,1776200.0],["2018-12-18",15.8939,16.1778,15.7476,15.825,1849900.0],["2018-12-19",15.8422,16.0574,15.2485,15.3173,1912400.0],["2018-12-20",15.2571,15.6443,15.1194,15.5324,1745100.0],["2018-12-21",15.5152,15.5582,14.8354,14.9215,2895300.0],["2018-12-24",14.7752,14.9042,14.4912,14.4912,635000.0],["2018-12-26",14.4912,15.2915,14.3965,15.2915,1499500.0],["2018-12-27",14.9387,15.4292,14.8268,15.4292,1418400.0],["2018-12-28",15.4464,15.7648,15.2743,15.3775,1411300.0],["2018-12-31",15.4722,15.5755,15.2743,15.498,1447400.0],["2019-01-02",15.1366,15.5582,15.1022,15.2485,1668400.0],["2019-01-03",14.9989,15.0419,14.3105,14.3277,1343600.0],["2019-01-04",14.6375,14.801,14.4998,14.6977,2226900.0],["2019-01-07",14.6891,15.0505,14.5686,14.887,1478100.0],["2019-01-08",15.0161,15.1452,14.8956,15.0161,990500.0],["2019-01-09",15.1538,15.455,15.0247,15.3259,1113000.0],["2019-01-10",15.2485,16.109,15.1968,16.0487,1734100.0],["2019-01-11",15.9541,16.2295,15.8766,16.1262,846100.0],["2019-01-14",15.9627,16.0918,15.8164,15.9197,955900.0],["2019-01-15",15.9283,16.0918,15.782,15.868,720100.0],["2019-01-16",15.9025,16.3155,15.8508,16.2381,1032300.0],["2019-01-17",16.066,16.195,15.8938,16.0143,1030900.0],["2019-01-18",16.109,16.5823,16.0143,16.2983,1043600.0],["2019-01-22",16.109,16.109,15.4894,15.6271,749400.0],["2019-01-23",15.6787,15.7476,15.128,15.3087,1228700.0],["2019-01-24",15.3861,16.2725,15.3775,16.2381,1239300.0],["2019-01-25",16.479,16.9523,16.3585,16.8576,1451600.0],["2019-01-28",16.2983,16.6597,16.2983,16.4532,1015500.0],["2019-01-29",16.5479,16.6081,16.2295,16.2553,564300.0],["2019-01-30",16.4274,16.763,16.1606,16.6511,919500.0],["2019-01-31",16.7286,16.8748,16.4876,16.7802,1231200.0],["2019-02-01",16.5995,16.72,16.4016,16.5737,1135300.0],["2019-02-04",16.6425,16.9093,16.4016,16.8921,847400.0],["2019-02-05",17.7612,18.7852,17.3826,18.5873,3467400.0],["2019-02-06",18.3549,19.1724,18.0968,18.7422,3957300.0],["2019-02-07",18.5184,19.1724,18.441,18.6992,2216200.0],["2019-02-08",18.5012,18.7938,18.4496,18.7078,1468100.0],["2019-02-11",18.7508,18.8454,18.441,18.6647,999600.0],["2019-02-12",18.8713,19.0434,18.7938,18.9143,745600.0],["2019-02-13",18.9573,19.0778,18.7938,18.8368,936700.0],["2019-02-14",18.7164,18.9745,18.7164,18.7938,1041000.0],["2019-02-15",18.9831,19.3704,18.8713,19.3532,2052800.0],["2019-02-19",19.2671,19.3704,18.8541,18.8713,1073000.0],["2019-02-20",18.9143,19.3015,18.9143,19.1294,946000.0],["2019-02-21",19.1036,19.2585,18.9143,19.138,732200.0],["2019-02-22",19.2499,19.5253,19.138,19.4478,1001200.0],["2019-02-25",19.5166,19.7404,19.4908,19.508,942300.0],["2019-02-26",19.4134,19.5167,19.2069,19.3101,1120700.0],["2019-02-27",19.2241,19.2241,18.8282,18.9229,1072400.0],["2019-02-28",18.8627,18.9573,18.6647,18.8627,1021000.0],["2019-03-01",19.0606,19.1724,18.854,18.9143,1057000.0],["2019-03-04",19.0175,19.1552,18.5959,18.7422,825800.0],["2019-03-05",18.7164,18.7422,18.3291,18.3463,1301500.0],["2019-03-06",18.3463,18.4496,17.7182,17.83,1235600.0],["2019-03-07",17.787,17.787,17.176,17.2879,1305400.0],["2019-03-08",17.0814,17.2707,16.9609,17.1416,1122100.0],["2019-03-11",17.2191,17.8558,17.1932,17.7526,1239300.0],["2019-03-12",17.7698,17.8472,17.4514,17.6063,783300.0],["2019-03-13",17.7057,17.7575,17.5156,17.6452,1046600.0],["2019-03-14",17.6625,17.6625,17.0576,17.1267,1081000.0],["2019-03-15",17.1786,17.7489,17.1613,17.4983,2654600.0],["2019-03-18",17.5501,17.6538,17.1094,17.3082,1310900.0],["2019-03-19",17.4119,17.5415,17.265,17.2823,943200.0],["2019-03-20",17.239,17.3168,16.9366,17.1267,695700.0],["2019-03-21",17.0662,17.6452,17.0662,17.4551,1173900.0],["2019-03-22",17.265,17.2909,16.3836,16.3836,1104600.0],["2019-03-25",16.2367,16.9193,16.0293,16.1935,1392500.0],["2019-03-26",16.3577,16.3836,15.9947,16.3231,1112200.0],["2019-03-27",16.3231,16.4441,15.8478,15.8651,1491400.0],["2019-03-28",15.8737,16.1589,15.7614,15.9083,604100.0],["2019-03-29",16.0898,16.1935,15.8565,15.9602,1074600.0],["2019-04-01",16.1675,16.4873,16.0984,16.4873,1368900.0],["2019-04-02",16.6774,16.7638,16.4786,16.686,1072200.0],["2019-04-03",16.9366,17.2995,16.8329,17.1008,1289600.0],["2019-04-04",17.1267,17.4896,17.1008,17.3946,1697700.0],["2019-04-05",17.4983,17.6797,17.3859,17.5847,1574300.0],["2019-04-08",17.5328,17.697,17.3859,17.697,754500.0],["2019-04-09",17.5501,17.5933,17.2218,17.2563,650000.0],["2019-04-10",17.2822,17.576,17.2477,17.5588,666400.0],["2019-04-11",17.602,17.6365,17.3341,17.3514,630900.0],["2019-04-12",17.5328,17.939,17.4464,17.5415,1838800.0],["2019-04-15",17.5588,17.7229,17.2477,17.4205,789000.0],["2019-04-16",17.5156,17.7748,17.4637,17.6106,881100.0],["2019-04-17",17.7748,17.8785,17.4032,17.6106,1713000.0],["2019-04-18",17.5501,18.0167,17.4896,17.6884,1412000.0],["2019-04-22",17.602,17.602,16.9107,17.0749,1132200.0],["2019-04-23",17.1094,17.265,16.8329,16.9712,1307200.0],["2019-04-24",17.0317,17.4723,17.0317,17.1353,919600.0],["2019-04-25",17.1008,17.1008,16.6342,16.7206,1048300.0],["2019-04-26",16.6169,16.8761,16.4009,16.8329,801700.0],["2019-04-29",16.902,16.9798,16.8156,16.8675,692600.0],["2019-04-30",16.9193,17.1786,16.7983,17.1181,1018100.0],["2019-05-01",17.2477,17.2822,16.8934,16.8934,1015400.0],["2019-05-02",16.8243,17.144,16.7033,16.902,752900.0],["2019-05-03",17.0489,17.3255,16.9193,17.3168,757200.0],["2019-05-06",16.7724,16.9971,16.5218,16.7206,1165700.0],["2019-05-07",16.4181,16.6342,15.9947,16.2108,1143700.0],["2019-05-08",16.2021,16.591,16.0898,16.2712,2605300.0],["2019-05-09",15.7355,16.1157,15.3207,15.4503,3219100.0],["2019-05-10",15.2602,15.3294,14.7936,14.9232,2070800.0],["2019-05-13",14.448,14.6035,14.3443,14.5603,2444500.0],["2019-05-14",14.6381,14.8714,14.4825,14.7936,2012600.0],["2019-05-15",14.759,14.9923,14.5084,14.785,1799500.0],["2019-05-16",14.7763,14.9491,14.5862,14.7504,1503500.0],["2019-05-17",14.5517,14.5776,14.111,14.206,2198500.0],["2019-05-20",13.99,13.9986,13.748,13.8776,2414900.0],["2019-05-21",14.1023,14.5689,14.1023,14.206,2213900.0],["2019-05-22",14.0937,14.1887,13.774,13.7826,1771400.0],["2019-05-23",13.5579,13.7048,13.3765,13.653,2355800.0],["2019-05-24",13.7912,13.9036,13.4888,13.6011,1564900.0],["2019-05-28",13.6184,13.6962,13.3073,13.4197,1087700.0],["2019-05-29",13.2901,13.6011,13.2468,13.4369,1099900.0],["2019-05-30",13.4456,13.6184,13.3505,13.4974,1627300.0],["2019-05-31",13.2987,13.3333,13.1431,13.1691,1380400.0],["2019-06-03",13.195,13.4456,13.0135,13.0827,1687100.0],["2019-06-04",13.29,13.7048,13.29,13.6962,1626000.0],["2019-06-05",13.748,13.8258,13.2641,13.5579,1315800.0],["2019-06-06",13.5147,13.7048,13.3765,13.5579,1127900.0],["2019-06-07",13.6875,13.9036,13.4974,13.7048,956700.0],["2019-06-10",13.774,14.0764,13.7221,13.7653,746700.0],["2019-06-11",13.99,14.0764,13.6271,13.6962,1622700.0],["2019-06-12",13.6484,13.6658,13.4137,13.518,1189600.0],["2019-06-13",13.5614,13.8135,13.5614,13.7875,735800.0],["2019-06-14",13.6397,13.6658,13.3267,13.3963,725900.0],["2019-06-17",13.3267,13.4832,13.2659,13.3093,588400.0],["2019-06-18",13.4223,13.9266,13.3702,13.6658,1549500.0],["2019-06-19",13.744,13.8309,13.631,13.6571,823600.0],["2019-06-20",13.9005,13.9526,13.7353,13.8309,1293600.0],["2019-06-21",13.7875,13.9005,13.5962,13.857,1653300.0],["2019-06-24",13.8744,13.9787,13.7353,13.7527,951600.0],["2019-06-25",13.7527,13.8135,13.6484,13.6571,892800.0],["2019-06-26",13.7875,14.0743,13.7353,13.7527,865600.0],["2019-06-27",13.8483,14.0656,13.7788,14.0656,991100.0],["2019-06-28",14.1091,14.4047,14.1091,14.3612,1853100.0],["2019-07-01",14.7263,14.848,14.3177,14.4308,1234500.0],["2019-07-02",14.3786,14.4308,14.1178,14.3004,823900.0],["2019-07-03",14.3525,14.3525,14.0309,14.2221,371500.0],["2019-07-05",14.1004,14.2656,14.0135,14.2395,487300.0],["2019-07-08",14.1091,14.1352,13.7875,13.8483,645900.0],["2019-07-09",13.7353,14.0396,13.7353,13.9352,998400.0],["2019-07-10",14.0483,14.2482,13.9787,13.9787,666800.0],["2019-07-11",13.6571,13.6571,13.2659,13.3441,2285200.0],["2019-07-12",13.3876,13.8222,13.3876,13.7179,1106000.0],["2019-07-15",13.7788,13.9613,13.7353,13.9092,1052800.0],["2019-07-16",13.7527,14.0135,13.6571,13.9352,862000.0],["2019-07-17",13.9092,14.0743,13.7092,13.7179,1300300.0],["2019-07-18",13.7353,13.97,13.6831,13.9439,787600.0],["2019-07-19",13.9613,14.1787,13.9092,13.9266,759900.0],["2019-07-22",13.9961,14.2134,13.9961,14.1439,484700.0],["2019-07-23",14.2569,14.4308,14.083,14.4134,812300.0],["2019-07-24",14.3699,15.1349,14.3699,15.0827,1352200.0],["2019-07-25",15.0306,15.0306,14.6394,14.7089,1322200.0],["2019-07-26",14.8046,14.8741,14.6568,14.8567,826300.0],["2019-07-29",14.848,15.2305,14.8306,15.2305,1460800.0],["2019-07-30",14.8393,15.4913,14.4829,15.3435,1916700.0],["2019-07-31",15.2131,15.3696,14.6046,14.7785,2391400.0],["2019-08-01",14.7785,15.2827,14.509,14.5612,2125200.0],["2019-08-02",14.4481,14.5612,14.283,14.4395,1410700.0],["2019-08-05",13.9613,14.0048,13.6223,13.7962,1885900.0],["2019-08-06",13.9439,14.0656,13.4571,13.5267,1124500.0],["2019-08-07",13.318,13.6658,13.1789,13.6136,1949400.0],["2019-08-08",13.7527,14.1613,13.6918,14.1004,1225500.0],["2019-08-09",14.0483,14.0483,13.7353,13.7962,1108900.0],["2019-08-12",13.6918,13.7788,13.4832,13.6918,574300.0],["2019-08-13",13.6397,14.1873,13.5614,13.7614,1310600.0],["2019-08-14",13.3876,13.4745,13.2485,13.3093,860200.0],["2019-08-15",13.3963,13.4137,13.0659,13.1355,772300.0],["2019-08-16",13.1702,13.5875,13.1702,13.5267,762700.0],["2019-08-19",13.7962,13.9439,13.7353,13.8222,666500.0],["2019-08-20",13.7527,13.8744,13.6136,13.7875,727800.0],["2019-08-21",13.97,14.0917,13.7962,14.0222,785800.0],["2019-08-22",14.0917,14.1787,13.9266,13.9439,553400.0],["2019-08-23",13.8135,13.9005,13.1789,13.2137,1017000.0],["2019-08-26",13.3963,13.4484,13.0659,13.1789,949700.0],["2019-08-27",13.3006,13.3441,12.64,12.666,1183900.0],["2019-08-28",12.6052,13.0485,12.4835,12.9355,1257300.0],["2019-08-29",13.2137,13.7962,13.2137,13.744,1007000.0],["2019-08-30",13.8309,13.8831,13.6049,13.7614,798600.0],["2019-09-03",13.6049,13.744,13.3267,13.5267,707800.0],["2019-09-04",13.6918,13.9613,13.6658,13.9179,649800.0],["2019-09-05",14.1873,14.6394,14.0917,14.5264,880000.0],["2019-09-06",14.6655,14.6655,14.3873,14.4047,621000.0],["2019-09-09",14.5438,14.9871,14.5438,14.9002,980700.0],["2019-09-10",14.8393,15.0132,14.5872,14.9002,1057200.0],["2019-09-11",15.0444,15.4903,14.7822,15.4553,849700.0],["2019-09-12",15.6301,15.6913,15.193,15.5514,941900.0],["2019-09-13",15.6301,15.9361,15.5952,15.8749,1135800.0],["2019-09-16",15.7962,15.8661,15.6126,15.6651,670700.0],["2019-09-17",15.4378,15.5514,15.2105,15.5427,768000.0],["2019-09-18",15.5864,15.5864,15.2717,15.4903,550900.0],["2019-09-19",15.5427,15.6126,15.2979,15.3242,507600.0],["2019-09-20",15.3854,15.4903,15.0619,15.1056,1657600.0],["2019-09-23",14.992,15.3854,14.8609,15.2367,812600.0],["2019-09-24",15.2805,15.5165,14.8434,14.8783,739600.0],["2019-09-25",14.8259,15.2892,14.8259,15.2455,864600.0],["2019-09-26",15.1756,15.2892,14.7734,14.7822,827000.0],["2019-09-27",14.8871,15.0881,14.6948,14.7997,624800.0],["2019-09-30",14.8871,14.9133,14.721,14.7997,790900.0],["2019-10-01",14.9483,15.3154,14.5636,14.6161,771600.0],["2019-10-02",14.4587,14.5636,14.3364,14.5024,785800.0],["2019-10-03",14.4587,14.721,14.2402,14.6511,609200.0],["2019-10-04",14.7035,14.9745,14.6423,14.9658,400600.0],["2019-10-07",14.8871,15.0095,14.7997,14.8084,710600.0],["2019-10-08",14.6073,14.9046,14.4587,14.7385,1333300.0],["2019-10-09",14.9133,15.1056,14.8346,14.9658,749800.0],["2019-10-10",15.0881,15.3679,15.0619,15.2193,1046300.0],["2019-10-11",15.5252,15.7263,15.3416,15.3679,907100.0],["2019-10-14",15.3242,15.5864,15.2717,15.5689,597700.0],["2019-10-15",15.6039,16.0148,15.4815,15.9973,908400.0],["2019-10-16",15.9798,16.2246,15.7525,15.8661,794200.0],["2019-10-17",15.9973,16.1197,15.8924,15.9973,809100.0],["2019-10-18",15.8312,15.8574,15.6826,15.7175,807000.0],["2019-10-21",15.9623,16.1896,15.8924,15.9711,383600.0],["2019-10-22",15.9448,15.9885,15.7525,15.8661,688600.0],["2019-10-23",15.8924,15.9798,15.5165,15.9361,943300.0],["2019-10-24",16.0672,16.0934,15.7088,15.7263,693000.0],["2019-10-25",15.7438,16.0497,15.7175,15.9536,561000.0],["2019-10-28",16.0847,16.4781,16.0497,16.4693,1581500.0],["2019-10-29",16.6092,18.0953,16.6004,17.7456,3880900.0],["2019-10-30",17.7456,18.069,17.1687,17.7456,1572600.0],["2019-10-31",17.6495,17.6844,17.3522,17.6145,1610900.0],["2019-11-01",17.7194,17.8068,17.4309,17.597,1126400.0],["2019-11-04",17.7456,17.9816,17.562,17.9554,909900.0],["2019-11-05",18.0778,18.3051,17.9991,18.1128,1514100.0],["2019-11-06",17.1949,17.5446,16.9763,17.2736,1245200.0],["2019-11-07",17.4571,17.8418,17.4571,17.5883,1325400.0],["2019-11-08",17.5708,17.597,17.1162,17.1774,800200.0],["2019-11-11",17.0638,17.1162,16.8977,16.9589,538200.0],["2019-11-12",17.0812,17.1337,16.7665,16.8977,658400.0],["2019-11-13",16.7316,16.8015,16.6267,16.6791,590200.0],["2019-11-14",16.6092,16.8015,16.6092,16.7316,683700.0],["2019-11-15",16.854,17.0987,16.8452,17.0725,767200.0],["2019-11-18",16.9589,17.1337,16.7928,16.8977,884300.0],["2019-11-19",17.0201,17.0463,16.8452,16.8889,574300.0],["2019-11-20",16.7578,16.9676,16.6442,16.8365,788300.0],["2019-11-21",16.9064,16.9064,16.6529,16.7928,804500.0],["2019-11-22",16.9589,16.9676,16.6354,16.6616,617700.0],["2019-11-25",16.7491,17.0375,16.7403,16.9676,659600.0],["2019-11-26",16.9064,16.9851,16.7491,16.8977,515700.0],["2019-11-27",17.2036,17.6495,17.2036,17.6057,840500.0],["2019-11-29",17.4834,17.4921,17.3522,17.3872,331800.0],["2019-12-02",17.3435,17.4047,17.0987,17.2124,809900.0],["2019-12-03",16.9851,17.2211,16.8714,17.1599,593300.0],["2019-12-04",17.326,17.6495,17.326,17.562,828000.0],["2019-12-05",17.6232,17.8243,17.5271,17.597,636300.0],["2019-12-06",17.8418,17.9904,17.6145,17.6669,544600.0],["2019-12-09",17.5708,17.597,17.2299,17.2736,526700.0],["2019-12-10",17.3173,17.562,17.2473,17.562,703800.0],["2019-12-11",17.6455,17.9968,17.5664,17.8563,546500.0],["2019-12-12",17.786,18.2252,17.7333,18.1022,787600.0],["2019-12-13",18.0056,18.2164,17.9002,18.0056,803300.0],["2019-12-16",18.1461,18.5941,18.1461,18.313,919900.0],["2019-12-17",18.3218,18.6731,18.1725,18.6292,2640600.0],["2019-12-18",18.4711,18.7346,18.2866,18.5941,1647600.0],["2019-12-19",18.7082,18.8488,18.5062,18.8488,1063400.0],["2019-12-20",18.9454,18.9805,18.6116,18.6643,2276200.0],["2019-12-23",18.6819,18.7258,18.5414,18.7082,673000.0],["2019-12-24",18.7522,18.7522,18.5765,18.6468,366600.0],["2019-12-26",18.5941,18.7346,18.4887,18.6995,574700.0],["2019-12-27",18.8488,18.8488,18.5853,18.717,1011900.0],["2019-12-30",18.7258,18.9015,18.5941,18.8136,842800.0],["2019-12-31",18.7346,18.9103,18.6555,18.6995,939100.0],["2020-01-02",18.8663,18.8839,18.5062,18.8751,637800.0],["2020-01-03",18.4799,18.7522,18.4535,18.6028,883000.0],["2020-01-06",18.3569,18.6643,18.2076,18.4535,1167300.0],["2020-01-07",18.436,19.0508,18.0934,18.9893,1155700.0],["2020-01-08",18.9103,19.0771,18.84,18.9366,833100.0],["2020-01-09",19.1035,19.1913,18.9717,19.0596,527800.0],["2020-01-10",19.0332,19.0771,18.7258,18.8488,787700.0],["2020-01-13",18.9103,19.2528,18.8576,19.244,525200.0],["2020-01-14",19.367,20.0433,19.3231,19.894,1936000.0],["2020-01-15",19.7886,20.1048,19.7095,19.9994,2503900.0],["2020-01-16",20.1838,20.421,20.017,20.3068,1581900.0],["2020-01-17",20.3419,20.3419,19.9818,20.2804,867000.0],["2020-01-21",20.2629,20.2629,19.7886,20.0257,1111900.0],["2020-01-22",20.0872,20.1311,19.7447,19.8149,1060200.0],["2020-01-23",19.7447,19.9906,19.4372,19.7534,1249500.0],["2020-01-24",19.8852,19.9203,19.0859,19.165,1389100.0],["2020-01-27",18.6731,18.919,18.4272,18.4447,1413400.0],["2020-01-28",18.5853,18.9454,18.5238,18.8136,627100.0],["2020-01-29",18.84,18.9542,18.4272,18.436,846500.0],["2020-01-30",18.3218,18.4974,17.9968,18.2954,761000.0],["2020-01-31",18.19,18.2866,17.7684,17.8211,1096200.0],["2020-02-03",17.9353,18.0758,17.7157,17.7948,1006600.0],["2020-02-04",17.4522,18.2691,17.3029,18.1725,1935900.0],["2020-02-05",18.6204,18.6292,18.1549,18.4887,1038100.0],["2020-02-06",18.5238,18.6292,18.1373,18.3481,1566700.0],["2020-02-07",18.1813,18.2867,17.9968,18.0671,1688000.0],["2020-02-10",17.9441,18.1813,17.8036,18.0232,852600.0],["2020-02-11",18.1813,18.4974,18.1198,18.234,686400.0],["2020-02-12",18.4447,18.638,18.3745,18.5941,782800.0],["2020-02-13",18.4272,18.6468,18.2339,18.4711,762000.0],["2020-02-14",18.5062,18.5062,17.9968,18.0319,1218400.0],["2020-02-18",17.9178,18.0144,17.6982,17.8563,615500.0],["2020-02-19",17.909,18.2515,17.8211,18.1286,1338600.0],["2020-02-20",18.0232,18.1637,17.8124,18.1022,934500.0],["2020-02-21",17.9705,18.0232,17.5928,17.6718,872500.0],["2020-02-24",16.7672,17.0658,16.7584,16.9165,1434100.0],["2020-02-25",17.0834,17.0834,16.5827,16.6442,1627700.0],["2020-02-26",16.8286,17.2151,16.7935,16.8901,1037800.0],["2020-02-27",16.2929,16.9604,16.1348,16.1435,1617200.0],["2020-02-28",15.4672,16.5651,15.4321,16.4246,2065000.0],["2020-03-02",16.5124,16.8111,16.0733,16.8023,1086100.0],["2020-03-03",16.7759,17.2063,16.2841,16.4334,1709300.0],["2020-03-04",16.7145,16.9253,16.3104,16.8989,1231300.0],["2020-03-05",16.3719,16.8286,15.9503,16.1084,1539400.0],["2020-03-06",15.4672,16.0733,15.3355,15.7659,1320900.0],["2020-03-09",14.668,15.2037,13.9214,13.939,1780000.0],["2020-03-10",14.4835,14.5274,13.8863,14.4396,1377000.0],["2020-03-11",13.9316,14.1525,13.0305,13.0747,2390700.0],["2020-03-12",12.1471,12.1559,11.1223,11.1488,2254500.0],["2020-03-13",11.8291,12.7655,11.3697,12.7655,1834500.0],["2020-03-16",11.3962,11.7584,10.4421,10.716,1391800.0],["2020-03-17",10.9457,11.5199,10.2036,11.511,1482400.0],["2020-03-18",10.716,11.2372,10.0446,10.4421,931200.0],["2020-03-19",10.3979,11.246,9.9209,10.6011,1250000.0],["2020-03-20",10.9015,11.7496,10.5393,11.1135,1883500.0],["2020-03-23",11.0605,11.5641,10.7955,11.246,1477600.0],["2020-03-24",11.4845,12.4298,11.3962,12.3061,1429900.0],["2020-03-25",12.3591,13.3309,11.9263,13.0659,1588500.0],["2020-03-26",13.1719,13.7549,12.8539,13.6313,1324900.0],["2020-03-27",12.9599,13.4192,12.8097,12.8539,1491600.0],["2020-03-30",12.9864,13.3751,12.6507,13.0835,1274800.0],["2020-03-31",13.0305,13.1366,12.5093,12.7302,1782400.0],["2020-04-01",12.0941,12.633,11.4845,11.6524,1826100.0],["2020-04-02",11.5994,11.9793,11.3962,11.6877,1747800.0],["2020-04-03",11.6082,11.8644,11.3609,11.4404,2224400.0],["2020-04-06",12.2443,12.7655,12.1648,12.7037,1507000.0],["2020-04-07",13.3486,13.4457,12.739,12.8715,1377600.0],["2020-04-08",13.1189,13.7903,12.8892,13.6313,1468800.0],["2020-04-09",13.9228,14.1878,13.4988,13.7461,1112200.0],["2020-04-13",13.5429,14.0111,13.4369,13.9316,1323100.0],["2020-04-14",14.2938,14.4263,13.8875,13.9758,1077900.0],["2020-04-15",13.2779,13.6048,12.8539,12.8892,1404500.0],["2020-04-16",12.8892,13.0924,12.6065,12.7832,1312100.0],["2020-04-17",13.1012,13.6754,13.1012,13.2691,962100.0],["2020-04-20",12.9864,13.1631,12.8539,12.951,1141100.0],["2020-04-21",12.527,12.8008,12.5005,12.5977,1396300.0],["2020-04-22",12.9864,13.1631,12.8185,13.0394,886000.0],["2020-04-23",13.0659,13.3662,13.0659,13.1631,908900.0],["2020-04-24",13.2514,13.5783,13.0924,13.4899,861700.0],["2020-04-27",13.6048,14.0818,13.5871,13.9493,1072500.0],["2020-04-28",14.4352,14.5854,14.0641,14.1083,1091500.0],["2020-04-29",14.6207,15.3186,14.4617,15.1861,3290500.0],["2020-04-30",14.7709,14.9387,14.5589,14.656,1062800.0],["2020-05-01",14.2143,14.4175,13.9228,14.126,981400.0],["2020-05-04",13.8256,14.0641,13.5694,13.7903,933400.0],["2020-05-05",14.1702,14.4617,13.8698,13.9581,833700.0],["2020-05-06",14.0553,14.2408,13.9316,14.0376,856800.0],["2020-05-07",14.3027,14.4705,14.285,14.3645,826700.0],["2020-05-08",14.7532,15.0094,14.497,14.9917,1023400.0],["2020-05-11",14.6914,14.8062,14.3733,14.4705,1144000.0],["2020-05-12",14.6825,14.9034,13.3839,13.4281,1552100.0],["2020-05-13",13.1984,13.3132,12.4033,12.4828,1904700.0],["2020-05-14",12.1559,12.792,11.8379,12.7567,1328700.0],["2020-05-15",12.5888,12.7478,12.4033,12.5358,1022800.0],["2020-05-18",13.057,13.8521,13.057,13.7815,1108800.0],["2020-05-19",13.6754,13.9493,13.4546,13.4546,1027600.0],["2020-05-20",13.7019,14.1525,13.6313,14.0995,920300.0],["2020-05-21",14.0111,14.179,13.6489,13.6931,972600.0],["2020-05-22",13.7461,14.0553,13.4634,13.9228,1789100.0],["2020-05-26",14.5235,14.9564,14.4705,14.6914,1334800.0],["2020-05-27",15.0182,15.1154,14.4529,15.0713,1153400.0],["2020-05-28",15.1949,15.1949,14.2673,14.3292,1061300.0],["2020-05-29",14.2232,14.497,14.073,14.3645,1300400.0],["2020-06-01",14.3645,14.6914,14.2762,14.5147,951900.0],["2020-06-02",14.656,14.8327,14.4794,14.7532,859700.0],["2020-06-03",15.1066,15.513,15.0094,15.3716,1656900.0],["2020-06-04",15.1508,15.3363,15.0359,15.2303,1497800.0],["2020-06-05",15.9193,16.255,15.8752,15.9017,1325400.0],["2020-06-08",16.1225,16.2639,15.937,16.0254,772900.0],["2020-06-09",15.6455,15.7427,15.2303,15.4246,2461600.0],["2020-06-10",15.3805,15.3893,14.7002,14.7091,1404000.0],["2020-06-11",13.8872,14.207,13.3363,13.3363,2306200.0],["2020-06-12",13.9583,14.0738,13.3985,13.7717,1722800.0],["2020-06-15",13.2652,13.7361,13.1142,13.6828,1587300.0],["2020-06-16",14.3314,14.367,13.7717,14.2426,1536300.0],["2020-06-17",14.3137,14.3137,13.7184,13.7983,1029300.0],["2020-06-18",13.6118,13.7806,13.4963,13.5851,1880900.0],["2020-06-19",13.7184,13.8694,13.3452,13.363,2678700.0],["2020-06-22",13.2208,13.4874,12.9543,13.4341,1315600.0],["2020-06-23",13.7006,13.8072,13.5762,13.7095,1253600.0],["2020-06-24",13.4429,13.5318,12.9543,13.0342,1434400.0],["2020-06-25",12.9454,13.132,12.67,13.1142,1269200.0],["2020-06-26",13.0165,13.1675,12.8921,12.972,1362900.0],["2020-06-29",13.0875,13.3541,12.9632,13.3008,751400.0],["2020-06-30",13.1942,13.6029,13.1942,13.5673,831800.0],["2020-07-01",13.6206,13.6206,13.052,13.0875,853800.0],["2020-07-02",13.3541,13.6295,13.1764,13.2119,715600.0],["2020-07-06",13.5318,13.6651,13.3185,13.4341,577100.0],["2020-07-07",13.2475,13.3807,12.8832,12.9632,1100600.0],["2020-07-08",12.9809,13.2564,12.972,13.2386,1110100.0],["2020-07-09",13.2297,13.3186,12.9987,13.2386,921500.0],["2020-07-10",13.3274,13.514,13.1586,13.4341,877100.0],["2020-07-13",13.6562,13.7806,13.3985,13.4429,1416900.0],["2020-07-14",13.4696,13.674,13.3008,13.6562,757400.0],["2020-07-15",14.0027,14.2159,13.976,14.1093,946600.0],["2020-07-16",14.0205,14.1093,13.7361,13.8517,859400.0],["2020-07-17",13.8961,13.9849,13.745,13.825,849700.0],["2020-07-20",13.7361,13.8783,13.6473,13.7895,645300.0],["2020-07-21",13.976,14.0649,13.6739,13.7539,2747300.0],["2020-07-22",13.6828,13.9494,13.6384,13.6651,1391000.0],["2020-07-23",13.6029,14.0649,13.5851,13.8072,1869100.0],["2020-07-24",13.7539,13.976,13.4874,13.514,1427500.0],["2020-07-27",13.5584,13.9938,13.5496,13.9672,1413100.0],["2020-07-28",13.8605,13.8872,13.4785,13.4874,716500.0],["2020-07-29",13.5851,14.0738,13.5851,14.056,1212000.0],["2020-07-30",13.7895,13.9672,13.6384,13.905,700000.0],["2020-07-31",13.8517,13.9494,13.6384,13.9405,726400.0],["2020-08-03",14.0649,14.3759,13.8783,14.2604,1593400.0],["2020-08-04",15.0689,15.0689,14.0827,14.8645,1917300.0],["2020-08-05",15.2999,15.4421,14.8201,15.1222,1965100.0],["2020-08-06",14.9978,15.2022,14.8023,15.0511,1790900.0],["2020-08-07",14.9267,15.0245,14.678,14.8645,698700.0],["2020-08-10",14.9712,15.0867,14.9178,14.9534,647000.0],["2020-08-11",15.1577,15.4776,15.14,15.2288,1164500.0],["2020-08-12",15.4065,15.6286,15.1844,15.5842,728300.0],["2020-08-13",15.4954,15.5398,15.3177,15.3621,575300.0],["2020-08-14",15.2555,15.4154,15.211,15.291,381200.0],["2020-08-17",15.3532,15.3532,15.0689,15.1133,671800.0],["2020-08-18",15.0422,15.06,14.5447,14.5891,966800.0],["2020-08-19",14.5624,14.9356,14.5003,14.7313,683500.0],["2020-08-20",14.3847,14.6069,14.3226,14.3936,609000.0],["2020-08-21",14.3226,14.3936,14.1093,14.2515,860500.0],["2020-08-24",14.4292,14.7757,14.3492,14.7668,799000.0],["2020-08-25",14.7846,14.8556,14.6246,14.7757,903600.0],["2020-08-26",14.7668,14.7846,14.5802,14.6158,492500.0],["2020-08-27",14.7668,14.7668,14.2515,14.2692,929100.0],["2020-08-28",14.3492,14.5802,14.2692,14.5802,960300.0],["2020-08-31",14.518,14.5536,14.207,14.207,1321300.0],["2020-09-01",14.2604,14.4825,13.9672,14.4736,795400.0],["2020-09-02",14.5003,14.8912,14.5003,14.8556,691500.0],["2020-09-03",14.749,14.8734,14.2781,14.3403,997100.0],["2020-09-04",14.4825,14.5358,14.056,14.3048,983800.0],["2020-09-08",14.1004,14.1449,13.6917,13.7095,940200.0],["2020-09-09",13.9138,14.0827,13.825,13.9849,789800.0],["2020-09-10",14.1145,14.195,13.7123,13.7391,653100.0],["2020-09-11",13.8732,13.9626,13.5871,13.6676,935500.0],["2020-09-14",13.8374,14.1414,13.8196,14.0967,507200.0],["2020-09-15",14.2307,14.2576,14.0341,14.1235,569000.0],["2020-09-16",14.2844,14.4542,14.2486,14.2754,990700.0],["2020-09-17",14.0341,14.3201,13.9,14.1145,879900.0],["2020-09-18",14.2039,14.49,13.9805,14.0698,2232800.0],["2020-09-21",13.6944,13.748,13.319,13.4441,1326600.0],["2020-09-22",13.4888,13.6497,13.3458,13.5603,852900.0],["2020-09-23",13.5246,13.7749,13.319,13.3369,804700.0],["2020-09-24",13.3279,13.6944,13.2653,13.5067,495900.0],["2020-09-25",13.4352,13.6318,13.3011,13.5067,543900.0],["2020-09-28",13.7212,14.2129,13.6944,14.2039,821000.0],["2020-09-29",14.1324,14.3023,13.9983,14.1145,579300.0],["2020-09-30",14.2397,14.3559,13.7838,13.9179,1347100.0],["2020-10-01",14.1235,14.3291,14.0073,14.1414,803900.0],["2020-10-02",13.8196,14.195,13.8196,13.9715,815900.0],["2020-10-05",14.0698,14.6956,14.0698,14.6688,1120900.0],["2020-10-06",14.7581,14.9101,14.4185,14.4721,835300.0],["2020-10-07",15.1961,15.5001,15.0621,15.4375,2051000.0],["2020-10-08",15.6252,15.8576,15.4107,15.8576,1110800.0],["2020-10-09",16.099,16.1705,15.7682,15.8219,1042500.0],["2020-10-12",15.9113,16.2062,15.8219,15.8934,1090500.0],["2020-10-13",15.8487,15.8934,15.4822,15.5448,603100.0],["2020-10-14",15.6252,15.7325,15.4643,15.5001,670900.0],["2020-10-15",15.5448,16.2062,15.3481,16.09,1865100.0],["2020-10-16",16.1437,16.1437,15.7861,15.8576,572600.0],["2020-10-19",15.9202,16.1079,15.795,15.8397,443300.0],["2020-10-20",16.0096,16.0275,15.6789,15.7504,570000.0],["2020-10-21",15.7057,15.8934,15.509,15.518,1109000.0],["2020-10-22",15.5984,15.9113,15.509,15.8487,759600.0],["2020-10-23",16.0275,16.0275,15.7325,15.9381,513100.0],["2020-10-26",15.6342,15.6878,15.3392,15.5001,857000.0],["2020-10-27",15.4643,15.5448,15.0799,15.1068,696200.0],["2020-10-28",14.6419,14.785,14.2754,14.3559,935000.0],["2020-10-29",14.2665,14.7045,14.1324,14.6151,968200.0],["2020-10-30",14.5168,14.5794,14.2397,14.4989,790300.0],["2020-11-02",14.5794,14.7313,14.4721,14.7313,870400.0],["2020-11-03",14.9637,15.3928,14.4721,15.1872,1056000.0],["2020-11-04",14.928,15.1515,14.6777,14.7939,1131700.0],["2020-11-05",15.0352,15.6788,14.928,15.6073,852200.0],["2020-11-06",15.6073,15.7772,15.5358,15.7146,586700.0],["2020-11-09",16.6979,17.1985,16.1169,16.1437,1231600.0],["2020-11-10",16.3403,16.3582,16.0275,16.1347,950300.0],["2020-11-11",16.2331,16.3761,15.9828,16.3135,598100.0],["2020-11-12",16.1794,16.2599,15.7414,15.8576,629300.0],["2020-11-13",16.1079,16.3761,16.0364,16.3046,503900.0],["2020-11-16",16.5638,16.8945,16.385,16.8856,940500.0],["2020-11-17",16.6353,16.7962,16.3493,16.5906,644000.0],["2020-11-18",16.7247,16.7873,16.3493,16.3493,700100.0],["2020-11-19",16.2867,16.4655,16.1526,16.4565,650800.0],["2020-11-20",16.3493,16.5012,16.3046,16.385,516900.0],["2020-11-23",16.5817,16.8945,16.5191,16.8498,745100.0],["2020-11-24",17.0823,17.4666,17.0018,17.3683,1107000.0],["2020-11-25",17.1627,17.3683,16.8588,17.2074,745900.0],["2020-11-27",17.1895,17.3147,17.0644,17.2789,352400.0],["2020-11-30",17.1448,17.3683,17.0465,17.3057,1449800.0],["2020-12-01",17.4756,17.6097,17.3325,17.5024,1430800.0],["2020-12-02",17.4666,17.7169,17.3862,17.5024,763000.0],["2020-12-03",17.5381,17.6454,17.4219,17.4845,440200.0],["2020-12-04",17.6097,18.137,17.6097,18.1281,809300.0],["2020-12-07",18.0477,18.1549,17.8152,17.9493,580900.0],["2020-12-08",17.7884,18.003,17.7437,17.9672,757100.0],["2020-12-09",17.994,18.0477,17.5292,17.6186,697300.0],["2020-12-10",17.4973,17.65,17.4075,17.4165,1201000.0],["2020-12-11",17.2458,17.4794,17.156,17.3087,836400.0],["2020-12-14",17.5422,17.659,17.1291,17.138,1085000.0],["2020-12-15",17.3895,17.7309,17.2548,17.7129,840200.0],["2020-12-16",17.8297,17.8297,17.5692,17.7668,883500.0],["2020-12-17",17.8297,18.2159,17.7668,18.1979,775100.0],["2020-12-18",18.2429,18.3237,17.8656,17.9734,2221000.0],["2020-12-21",17.5422,17.9644,17.4345,17.9644,1140900.0],["2020-12-22",17.9554,18.1081,17.8476,18.0003,495700.0],["2020-12-23",18.2339,18.4584,18.18,18.3237,660500.0],["2020-12-24",18.4674,18.5213,18.144,18.3866,338100.0],["2020-12-28",18.5932,18.8536,18.4764,18.5752,702200.0],["2020-12-29",18.674,18.683,18.1171,18.2608,602700.0],["2020-12-30",18.2608,18.683,18.2608,18.5752,462200.0],["2020-12-31",18.6021,18.8267,18.5033,18.6021,832100.0],["2021-01-04",18.7998,18.8986,18.4674,18.7638,1257100.0],["2021-01-05",18.7009,19.3477,18.7009,19.2578,870900.0],["2021-01-06",19.689,20.3537,19.4465,20.1381,1406500.0],["2021-01-07",20.2549,20.6231,20.0752,20.4435,1095400.0],["2021-01-08",20.6591,20.6681,20.0483,20.2369,786800.0],["2021-01-11",19.8956,20.5333,19.8507,20.5243,609200.0],["2021-01-12",20.5603,20.8567,20.4345,20.4794,996200.0],["2021-01-13",20.5243,20.6591,20.2459,20.4076,844900.0],["2021-01-14",20.5692,20.9465,20.4435,20.7309,1123200.0],["2021-01-15",20.1291,20.3806,19.8507,20.2369,1212600.0],["2021-01-19",20.5243,21.1711,20.3716,21.1621,1478200.0],["2021-01-20",21.2609,21.4854,20.9375,21.0094,820500.0],["2021-01-21",21.0094,21.0094,20.6411,20.7399,750100.0],["2021-01-22",20.4255,20.8118,20.3986,20.8028,697100.0],["2021-01-25",20.8836,21.0543,20.6052,20.8028,922300.0],["2021-01-26",21.0004,21.0184,20.4076,20.5064,820000.0],["2021-01-27",20.0303,20.2279,19.3207,19.4105,1168300.0],["2021-01-28",19.7249,20.0752,19.159,19.7159,1252500.0],["2021-01-29",19.671,19.7878,19.3387,19.3566,1209400.0],["2021-02-01",19.6441,20.2908,19.5632,20.2369,1028600.0],["2021-02-02",20.5333,20.6231,20.1471,20.5423,1212000.0],["2021-02-03",20.4435,20.8567,20.2908,20.6501,1831000.0],["2021-02-04",20.668,20.9555,20.4435,20.8477,1266100.0],["2021-02-05",20.9734,21.0902,20.7489,20.9196,776600.0],["2021-02-08",21.0273,21.7908,21.0273,21.7908,1568400.0],["2021-02-09",19.68,21.207,19.3926,21.171,2345200.0],["2021-02-10",21.207,21.2788,20.3357,20.4525,1190400.0],["2021-02-11",20.6681,20.9285,20.2998,20.9106,1968200.0],["2021-02-12",21.0633,21.2609,20.7669,21.18,1170600.0],["2021-02-16",21.3687,21.71,21.0543,21.1531,1068200.0],["2021-02-17",21.0633,21.1441,20.5962,20.8836,772800.0],["2021-02-18",20.686,20.8297,20.4165,20.7579,1091600.0],["2021-02-19",20.8746,21.3327,20.8297,21.2249,661500.0],["2021-02-22",21.1261,21.9345,20.9914,21.683,2216700.0],["2021-02-23",21.5034,21.5663,20.7219,21.4315,1203300.0],["2021-02-24",21.5573,22.3657,21.3417,22.3387,1189300.0],["2021-02-25",22.3567,22.4016,21.189,21.216,1089600.0],["2021-02-26",21.3866,21.71,20.9734,21.4405,1137900.0],["2021-03-01",22.0513,22.3118,21.8537,22.1501,1084300.0],["2021-03-02",21.8178,21.9884,21.1351,21.1441,1056100.0],["2021-03-03",21.0633,21.3058,20.7489,20.7848,1018200.0],["2021-03-04",20.7669,21.0004,19.9405,20.2279,1650900.0],["2021-03-05",20.6501,21.0273,20.0034,20.9734,1477300.0],["2021-03-08",21.0363,21.3148,20.8567,20.9555,981200.0],["2021-03-09",21.5214,22.0872,21.1711,21.9076,1329900.0],["2021-03-10",22.0154,22.1501,21.7369,21.8806,884900.0],["2021-03-11",22.1681,22.3926,21.9884,22.1591,1662500.0],["2021-03-12",21.9615,22.1681,21.8986,22.1411,740200.0],["2021-03-15",22.0423,22.2759,21.8627,22.2669,972500.0],["2021-03-16",22.3616,22.7403,22.1812,22.3886,1171900.0],["2021-03-17",22.4066,22.7763,22.2083,22.7312,1431300.0],["2021-03-18",22.3706,22.7763,21.9197,21.9648,1822600.0],["2021-03-19",21.7845,22.3435,21.4058,21.9919,2640700.0],["2021-03-22",22.0911,22.3435,21.8837,22.0099,717800.0],["2021-03-23",21.9919,22.1902,21.0361,21.2164,858400.0],["2021-03-24",21.505,21.7394,20.9549,20.9549,748700.0],["2021-03-25",20.7476,21.4328,20.4771,21.2705,699300.0],["2021-03-26",21.4689,22.2173,21.3427,22.1902,546500.0],["2021-03-29",22.082,22.1812,21.3336,21.4058,1008400.0],["2021-03-30",21.4058,21.6492,21.2795,21.505,1026500.0],["2021-03-31",21.6402,21.9648,21.5771,21.7124,743700.0],["2021-04-01",21.9829,22.4247,21.9829,22.4066,581600.0],["2021-04-05",22.7222,23.146,22.5509,23.0017,1013700.0],["2021-04-06",23.5518,23.8944,23.0829,23.1731,1218700.0],["2021-04-07",23.128,23.1911,22.8304,22.9296,741400.0],["2021-04-08",23.0829,23.155,22.7493,22.9837,714400.0],["2021-04-09",22.9116,23.0919,22.7673,23.0198,491700.0],["2021-04-12",23.0017,23.0017,22.7673,22.8665,663200.0],["2021-04-13",22.8935,22.9657,22.4427,22.5329,521300.0],["2021-04-14",22.5329,22.8845,22.5329,22.6681,572200.0],["2021-04-15",23.3444,23.4436,22.9026,23.4165,1308600.0],["2021-04-16",23.4165,23.4977,23.1731,23.3263,868500.0],["2021-04-19",23.2993,23.5247,23.119,23.3173,945800.0],["2021-04-20",23.2001,23.2632,22.5599,22.7944,803000.0],["2021-04-21",22.7944,23.2903,22.7042,23.2722,641300.0],["2021-04-22",23.2993,23.3804,22.9116,22.9206,780700.0],["2021-04-23",23.119,23.5337,23.119,23.4165,502500.0],["2021-04-26",23.5878,23.7051,23.4165,23.4526,818400.0],["2021-04-27",23.5428,23.66,23.2632,23.3985,1381300.0],["2021-04-28",23.2993,23.4345,23.0919,23.3263,1487800.0],["2021-04-29",23.7862,23.7862,23.119,23.2542,1859000.0],["2021-04-30",23.1099,23.155,22.073,22.1542,2349200.0],["2021-05-03",22.3525,22.4517,21.6492,21.7214,1846200.0],["2021-05-04",21.2435,21.5861,20.8738,21.1804,2065800.0],["2021-05-05",21.4599,21.7123,21.1623,21.5591,1725200.0],["2021-05-06",21.514,21.7124,21.0812,21.6853,1822300.0],["2021-05-07",21.9017,22.2894,21.7394,22.1722,998000.0],["2021-05-10",22.1542,22.1722,21.2705,21.2795,1291400.0],["2021-05-11",20.7385,21.3427,20.5762,21.2074,1331300.0],["2021-05-12",20.9099,21.1082,20.2246,20.2516,1620300.0],["2021-05-13",20.4771,20.9189,20.3598,20.7926,847600.0],["2021-05-14",21.0361,21.3697,20.8287,21.3066,881100.0],["2021-05-17",21.1894,21.3607,20.8828,21.3246,712200.0],["2021-05-18",21.4058,21.505,21.0,21.0361,688500.0],["2021-05-19",20.6574,21.3427,20.6574,21.3156,674000.0],["2021-05-20",21.3066,21.6312,21.1894,21.541,891400.0],["2021-05-21",21.7484,21.8115,21.523,21.6763,870400.0],["2021-05-24",21.8747,21.9829,21.7214,21.8656,655900.0],["2021-05-25",21.9378,22.055,21.3697,21.3697,1035100.0],["2021-05-26",21.3697,21.6222,21.2615,21.55,698600.0],["2021-05-27",21.7304,21.9468,21.5771,21.6673,786600.0],["2021-05-28",21.8566,21.8566,21.3787,21.7033,691500.0],["2021-06-01",21.8837,21.8837,21.505,21.505,757100.0],["2021-06-02",21.505,21.532,21.2976,21.3246,979100.0],["2021-06-03",21.1713,21.4509,21.0361,21.2976,960800.0],["2021-06-04",21.4148,21.6673,21.3066,21.5771,703200.0],["2021-06-07",21.7845,21.7845,21.1533,21.1533,673300.0],["2021-06-08",21.2615,21.4148,21.009,21.1894,1613300.0],["2021-06-09",21.1984,21.2254,20.973,21.0,1090600.0],["2021-06-10",21.0722,21.2705,20.8017,20.8197,1110000.0],["2021-06-11",20.8828,21.0722,20.7746,20.9279,837500.0],["2021-06-14",20.973,21.0541,20.7205,20.7926,751200.0],["2021-06-15",20.8558,20.8558,20.6033,20.7836,716400.0],["2021-06-16",20.7656,20.8828,20.4861,20.7566,1100700.0],["2021-06-17",20.8245,21.078,20.2179,20.2269,1209600.0],["2021-06-18",19.6746,19.9372,19.3577,19.3849,2471000.0],["2021-06-21",19.4664,19.738,19.3939,19.4211,1440600.0],["2021-06-22",19.3668,19.4664,19.0951,19.3306,1202000.0],["2021-06-23",19.3577,19.5116,19.3034,19.3215,648500.0],["2021-06-24",19.5297,19.7742,19.403,19.7108,799900.0],["2021-06-25",19.7108,20.0277,19.6656,19.8919,2753700.0],["2021-06-28",19.91,20.1454,19.8014,20.0639,944800.0],["2021-06-29",20.1092,20.3808,20.0639,20.3446,1267600.0],["2021-06-30",20.2088,20.5891,20.1002,20.417,1546900.0],["2021-07-01",20.4623,20.5438,20.2812,20.3174,974900.0],["2021-07-02",20.4261,20.5257,20.1726,20.245,513200.0],["2021-07-06",20.2541,20.2722,19.7651,20.0549,679400.0],["2021-07-07",20.073,20.2269,19.8014,20.0096,1041800.0],["2021-07-08",19.6022,20.0006,19.4483,19.7561,844200.0],["2021-07-09",19.9191,20.1726,19.7923,20.0096,682700.0],["2021-07-12",20.0639,20.1816,19.9191,20.1635,656700.0],["2021-07-13",20.0006,20.1364,19.8919,20.0639,835900.0],["2021-07-14",20.2722,20.4714,19.8014,19.8647,802100.0],["2021-07-15",19.747,19.8466,19.4664,19.6565,782800.0],["2021-07-16",19.8376,19.8828,19.2128,19.2128,915700.0],["2021-07-19",18.8416,19.0227,18.7149,18.8416,870600.0],["2021-07-20",18.8597,19.5388,18.7239,19.3487,1125800.0],["2021-07-21",19.4664,19.8647,19.4301,19.8376,719100.0],["2021-07-22",19.7923,19.7923,19.4754,19.5116,850100.0],["2021-07-23",19.6203,19.6203,19.3758,19.5931,403300.0],["2021-07-26",19.6655,19.8104,19.5931,19.7289,573800.0],["2021-07-27",19.4664,19.4664,18.905,19.2038,795600.0],["2021-07-28",19.3034,19.7833,19.24,19.6203,587000.0],["2021-07-29",19.8376,20.1273,19.8014,19.9372,925600.0],["2021-07-30",19.8466,20.1635,19.8285,20.0368,868500.0],["2021-08-02",20.1816,20.5981,19.8014,19.8104,610000.0],["2021-08-03",19.8829,20.0277,19.5388,19.9915,880800.0],["2021-08-04",19.8376,20.1092,19.7923,19.8919,447100.0],["2021-08-05",19.9372,20.0911,19.7833,20.0458,614100.0],["2021-08-06",20.1907,20.5166,20.1364,20.3627,660900.0],["2021-08-09",20.3446,20.3808,20.0368,20.245,628400.0],["2021-08-10",20.417,20.4714,19.901,20.3537,967700.0],["2021-08-11",20.6796,20.7611,20.2903,20.7249,815300.0],["2021-08-12",20.6706,20.6706,20.3446,20.5257,789100.0],["2021-08-13",20.4352,20.5619,20.2631,20.5166,606800.0],["2021-08-16",20.5076,20.6253,20.3446,20.6072,537000.0],["2021-08-17",20.3899,20.4261,20.0096,20.2541,572800.0],["2021-08-18",20.1907,20.3718,19.9462,19.9734,515100.0],["2021-08-19",19.7561,19.8738,19.4392,19.4483,977300.0],["2021-08-20",19.3939,19.7018,19.3124,19.6565,617900.0],["2021-08-23",19.8466,19.9553,19.5569,19.8376,503500.0],["2021-08-24",20.0006,20.1183,19.8376,19.8557,516800.0],["2021-08-25",19.8376,20.0368,19.8104,19.9191,647600.0],["2021-08-26",19.9191,20.0187,19.7199,19.7289,500300.0],["2021-08-27",19.7833,20.4895,19.7833,20.4623,789300.0],["2021-08-30",20.58,20.6162,20.3446,20.417,612300.0],["2021-08-31",20.3899,20.4714,19.8919,19.8919,824300.0],["2021-09-01",19.9824,20.0006,19.6655,19.6927,805600.0],["2021-09-02",19.7742,19.9191,19.6656,19.6746,619400.0],["2021-09-03",19.6746,19.7561,19.3758,19.3849,601900.0],["2021-09-07",19.3124,19.3577,19.077,19.1042,926800.0],["2021-09-08",19.0137,19.1042,18.6787,18.8778,947600.0],["2021-09-09",18.9461,19.3099,18.9461,18.9733,803100.0],["2021-09-10",19.0825,19.2553,18.9279,18.9552,608700.0],["2021-09-13",19.128,19.2644,19.0006,19.2462,528600.0],["2021-09-14",19.4099,19.4827,18.8551,18.9279,840800.0],["2021-09-15",18.9461,19.2644,18.8551,19.2462,636400.0],["2021-09-16",19.2462,19.3463,19.0279,19.1189,652900.0],["2021-09-17",19.1098,19.1371,18.5459,18.6186,2057500.0],["2021-09-20",18.1366,18.2912,17.891,18.273,1019000.0],["2021-09-21",18.4185,18.4367,17.9819,18.082,760300.0],["2021-09-22",18.2366,18.6186,18.2366,18.373,746800.0],["2021-09-23",18.4913,18.8369,18.4367,18.6641,999500.0],["2021-09-24",18.6095,18.9642,18.5731,18.8551,583800.0],["2021-09-27",18.8005,19.228,18.7369,19.128,497500.0],["2021-09-28",18.9824,19.128,18.746,18.7551,557100.0],["2021-09-29",18.746,18.8733,18.3821,18.4458,922600.0],["2021-09-30",18.6095,18.7096,18.2184,18.273,812700.0],["2021-10-01",18.4458,18.7096,18.3003,18.6186,864800.0],["2021-10-04",18.6277,18.6277,18.3185,18.4367,648300.0],["2021-10-05",18.5004,18.6368,18.3821,18.3821,654400.0],["2021-10-06",18.2457,18.4094,18.0092,18.4003,784000.0],["2021-10-07",18.6095,18.7823,18.5368,18.6004,858400.0],["2021-10-08",18.6277,18.6732,18.3367,18.3367,663700.0],["2021-10-11",18.3821,18.5186,17.891,17.9001,550400.0],["2021-10-12",17.9728,18.0638,17.3634,17.3816,846900.0],["2021-10-13",17.4453,17.5635,17.3361,17.509,873400.0],["2021-10-14",17.6363,17.9455,17.6363,17.7636,877800.0],["2021-10-15",17.9819,17.9819,17.6636,17.6727,854800.0],["2021-10-18",17.5999,17.6818,17.4362,17.5817,598500.0],["2021-10-19",17.609,17.8091,17.4726,17.5272,1024600.0],["2021-10-20",17.5362,17.9092,17.4453,17.5908,644500.0],["2021-10-21",17.5817,17.8455,17.4089,17.8091,738600.0],["2021-10-22",17.8091,18.0729,17.5726,17.5999,521800.0],["2021-10-25",17.6454,17.8728,17.5817,17.7727,407400.0],["2021-10-26",17.8273,17.8273,17.5817,17.609,454900.0],["2021-10-27",17.5272,17.6818,17.2816,17.2907,650300.0],["2021-10-28",17.3361,17.6454,17.327,17.5544,671000.0],["2021-10-29",17.4635,17.5999,17.2816,17.4817,1123500.0],["2021-11-01",17.5635,18.4094,17.5635,18.3185,794600.0],["2021-11-02",18.3367,18.8187,18.2184,18.6823,1388700.0],["2021-11-03",18.6459,18.8278,17.8273,18.5277,1346000.0],["2021-11-04",18.7096,18.8096,18.2002,18.2457,843100.0],["2021-11-05",18.4731,18.8005,18.4731,18.6186,1251500.0],["2021-11-08",18.7732,18.9461,18.5549,18.6914,725200.0],["2021-11-09",18.7187,18.746,18.4185,18.5822,743300.0],["2021-11-10",18.3639,18.9097,18.2821,18.8187,717800.0],["2021-11-11",18.9461,19.0916,18.8005,18.9097,692200.0],["2021-11-12",18.9824,19.2462,18.9733,19.1189,493800.0],["2021-11-15",19.2189,19.2189,18.9552,19.0916,619200.0],["2021-11-16",19.2098,20.0557,19.0734,19.7374,1870900.0],["2021-11-17",19.6555,19.6919,19.3917,19.61,863100.0],["2021-11-18",19.7192,19.7829,19.1735,19.5646,1039600.0],["2021-11-19",19.5191,19.701,19.419,19.6464,915200.0],["2021-11-22",19.7829,20.0011,19.6828,19.8465,1351100.0],["2021-11-23",19.8465,19.9739,19.5827,19.9102,1291900.0],["2021-11-24",19.7556,20.1649,19.6464,20.0011,853300.0],["2021-11-26",19.4281,19.6464,18.7096,18.8551,685400.0],["2021-11-29",19.2098,19.2917,18.8096,18.9279,696100.0],["2021-11-30",18.6914,18.9461,18.4094,18.5277,918000.0],["2021-12-01",18.9279,19.2371,18.5731,18.6368,840900.0],["2021-12-02",18.7005,19.0916,18.5277,18.9097,764700.0],["2021-12-03",18.9461,19.0825,18.555,18.7369,942900.0],["2021-12-06",18.9197,19.1847,18.4901,19.0476,1030700.0],["2021-12-07",19.2853,19.7148,19.203,19.5229,510200.0],["2021-12-08",19.3127,19.6234,19.2761,19.4863,512800.0],["2021-12-09",19.2396,19.4955,19.0842,19.1025,520000.0],["2021-12-10",19.267,19.3401,18.9105,19.203,568400.0],["2021-12-13",19.1025,19.1482,18.8465,18.8922,567200.0],["2021-12-14",18.6912,18.9836,18.5541,18.6363,863700.0],["2021-12-15",18.7277,18.9197,18.3256,18.8922,921600.0],["2021-12-16",19.075,19.0842,18.2981,18.4992,1018700.0],["2021-12-17",18.3256,18.8648,18.3164,18.3987,1949000.0],["2021-12-20",18.1793,18.417,17.7589,18.3256,1014400.0],["2021-12-21",18.5541,19.0385,18.5449,19.0019,559500.0],["2021-12-22",18.9836,19.2487,18.9471,19.1299,344400.0],["2021-12-23",19.1573,19.5046,19.1573,19.331,318300.0],["2021-12-27",19.3401,19.8062,19.3218,19.788,375800.0],["2021-12-28",19.7148,20.0621,19.6417,19.9342,730000.0],["2021-12-29",19.9616,20.6288,19.9616,20.6105,942900.0],["2021-12-30",20.6014,20.7019,19.9068,19.9159,882300.0],["2021-12-31",19.9159,20.2724,19.9159,19.989,425500.0],["2022-01-03",20.245,20.5648,20.1079,20.2907,718200.0],["2022-01-04",20.3272,20.6288,19.9799,20.446,597000.0],["2022-01-05",20.5557,20.7568,19.9799,19.9799,665800.0],["2022-01-06",20.0073,20.2724,19.8794,20.053,561500.0],["2022-01-07",20.0256,20.1444,19.532,19.5503,535400.0],["2022-01-10",19.4772,19.532,19.0568,19.3949,570600.0],["2022-01-11",19.4132,19.6326,19.1025,19.5595,569400.0],["2022-01-12",19.6052,19.8154,19.4041,19.6874,633000.0],["2022-01-13",19.8885,20.0987,19.7148,19.7788,661700.0],["2022-01-14",19.6326,20.3546,19.5229,20.3546,741000.0],["2022-01-18",20.1901,20.2815,19.7605,19.7788,1117400.0],["2022-01-19",19.8154,20.0165,19.2304,19.3127,1021200.0],["2022-01-20",19.3675,19.6234,18.8557,18.874,954400.0],["2022-01-21",18.8374,19.2761,18.7551,18.7734,891000.0],["2022-01-24",18.4444,18.9745,18.0057,18.9105,1150600.0],["2022-01-25",18.5632,18.7369,18.0879,18.2981,805400.0],["2022-01-26",18.6363,19.1756,18.3804,18.5906,941100.0],["2022-01-27",18.8831,18.9928,18.1153,18.1702,734400.0],["2022-01-28",18.161,18.2707,17.5852,18.1702,1005200.0],["2022-01-31",18.0971,18.9471,18.0971,18.9288,1188800.0],["2022-02-01",18.9379,18.9379,18.417,18.7734,700500.0],["2022-02-02",18.8374,19.1207,18.7734,19.1116,700300.0],["2022-02-03",18.8648,18.8922,18.4718,18.4992,542100.0],["2022-02-04",18.3256,18.7369,18.1062,18.5632,623300.0],["2022-02-07",18.682,18.8922,18.5358,18.7917,1160500.0],["2022-02-08",19.3584,19.3584,17.8777,18.5266,1508800.0],["2022-02-09",18.7734,18.9471,18.4627,18.5723,1113900.0],["2022-02-10",18.2342,18.5815,17.9143,18.0148,1785100.0],["2022-02-11",18.0971,18.5541,18.0148,18.0788,1457600.0],["2022-02-14",18.225,18.4535,18.0696,18.1336,1022200.0],["2022-02-15",18.3347,18.7643,18.161,18.6912,962000.0],["2022-02-16",18.6363,18.7369,18.353,18.6729,486000.0],["2022-02-17",18.4992,18.5632,18.2342,18.3256,618500.0],["2022-02-18",18.3621,18.4535,18.0971,18.3164,784600.0],["2022-02-22",18.225,18.3895,17.7589,17.9234,901700.0],["2022-02-23",18.0514,18.2799,17.311,17.3293,997800.0],["2022-02-24",16.9089,17.7589,16.8175,17.7132,1206400.0],["2022-02-25",17.7223,17.96,17.5121,17.9051,727700.0],["2022-02-28",17.6127,17.7955,17.3476,17.5395,1022000.0],["2022-03-01",17.4664,17.5761,16.6347,16.7992,1094100.0],["2022-03-02",16.918,17.7772,16.8632,17.6492,984200.0],["2022-03-03",17.704,17.7589,17.2288,17.4847,759300.0],["2022-03-04",17.1739,17.3385,16.8083,17.0277,830400.0],["2022-03-07",17.0643,17.11,16.3239,16.3331,1370800.0],["2022-03-08",16.4427,17.0643,16.068,16.461,1572200.0],["2022-03-09",16.8723,17.1008,16.7535,16.9637,916100.0],["2022-03-10",16.589,17.0277,16.5159,16.9546,752500.0],["2022-03-11",17.2014,17.3933,17.0186,17.0368,653300.0],["2022-03-14",17.11,17.2288,16.7626,16.8997,992200.0],["2022-03-15",17.046,17.2105,16.8997,17.1648,692200.0],["2022-03-16",17.321,17.9918,17.3118,17.9918,1145600.0],["2022-03-17",17.8356,18.3134,17.8356,18.2399,1243800.0],["2022-03-18",18.2307,18.6993,17.9183,18.5615,2748600.0],["2022-03-21",18.5983,18.7637,18.4788,18.7177,1358800.0],["2022-03-22",18.8464,18.9015,18.6993,18.7545,894200.0],["2022-03-23",18.5615,18.7545,18.1939,18.2215,884900.0],["2022-03-24",18.3593,18.7269,18.1572,18.7177,867400.0],["2022-03-25",18.828,18.9934,18.5523,18.8096,958700.0],["2022-03-28",18.6626,18.7453,18.3134,18.5799,676100.0],["2022-03-29",18.8831,19.0853,18.8096,18.9382,807100.0],["2022-03-30",18.8555,18.9934,18.341,18.3869,610600.0],["2022-03-31",18.3226,18.4329,18.0102,18.0102,893600.0],["2022-04-01",18.148,18.1939,17.3853,17.6242,1299100.0],["2022-04-04",17.5967,17.8907,17.5599,17.6426,743200.0],["2022-04-05",17.514,17.6886,17.0453,17.128,892500.0],["2022-04-06",16.9535,16.9994,16.641,16.834,1252600.0],["2022-04-07",16.8799,16.9443,16.347,16.7237,1124900.0],["2022-04-08",16.6135,16.7789,16.3837,16.4021,1520200.0],["2022-04-11",16.3745,16.5951,16.1448,16.154,750400.0],["2022-04-12",16.347,16.7329,16.347,16.4756,799600.0],["2022-04-13",16.5216,16.9534,16.5216,16.9259,846300.0],["2022-04-14",16.9902,17.0821,16.641,16.6594,608200.0],["2022-04-18",16.6227,16.9994,16.6135,16.8156,506400.0],["2022-04-19",16.8799,17.2291,16.8432,17.1189,519700.0],["2022-04-20",17.3302,17.5048,17.2383,17.2934,587600.0],["2022-04-21",17.5507,17.7161,17.2383,17.3118,642600.0],["2022-04-22",17.1832,17.3302,16.9535,16.981,407200.0],["2022-04-25",16.9994,17.2199,16.687,17.2199,644900.0],["2022-04-26",16.9902,17.0178,16.6778,16.6962,675200.0],["2022-04-27",16.6502,16.8983,16.5675,16.7697,565300.0],["2022-04-28",17.1372,17.6702,16.9718,17.5691,732300.0],["2022-04-29",17.4129,17.7529,17.0453,17.1189,775600.0],["2022-05-02",17.1556,17.4588,16.9626,17.4221,1200400.0],["2022-05-03",17.3669,18.001,17.2567,17.7529,1059000.0],["2022-05-04",17.854,18.3318,17.468,18.3042,1057900.0],["2022-05-05",17.955,18.1021,17.3118,17.5415,1093700.0],["2022-05-06",17.4313,17.5507,17.1464,17.4772,983100.0],["2022-05-09",17.1924,17.5415,17.0178,17.2843,963300.0],["2022-05-10",17.6151,17.8632,17.3578,17.6886,1225800.0],["2022-05-11",17.6426,17.9826,17.4221,17.4405,1280400.0],["2022-05-12",17.4588,17.5783,17.1005,17.468,1128500.0],["2022-05-13",17.6702,18.0194,17.5507,17.9459,771800.0],["2022-05-16",17.7253,18.0561,17.661,17.8448,742900.0],["2022-05-17",18.2583,18.9474,18.2583,18.8464,886400.0],["2022-05-18",18.635,18.7728,18.148,18.2215,901400.0],["2022-05-19",18.1112,18.3042,17.9183,18.1112,831000.0],["2022-05-20",18.3685,18.3961,17.5048,17.9918,995300.0],["2022-05-23",18.0837,18.3042,18.0102,18.1756,1328900.0],["2022-05-24",18.0377,18.1756,17.6794,17.9367,969400.0],["2022-05-25",17.8448,18.1756,17.7161,18.0745,910800.0],["2022-05-26",18.3318,18.6626,18.2675,18.4329,1324200.0],["2022-05-27",18.681,18.7912,18.5707,18.7085,1257400.0],["2022-05-31",18.7085,18.9658,18.3685,18.782,3520700.0],["2022-06-01",18.9291,19.0118,18.4972,18.7085,1928300.0],["2022-06-02",18.6534,19.0669,18.635,19.0485,854400.0],["2022-06-03",18.8372,18.9382,18.6718,18.782,777000.0],["2022-06-06",18.9382,19.2139,18.8188,18.8923,1222800.0],["2022-06-07",18.7545,19.0485,18.6901,18.9015,712400.0],["2022-06-08",18.7728,18.9199,18.4604,18.5247,725000.0],["2022-06-09",18.4329,18.5247,18.1848,18.2031,687600.0],["2022-06-10",17.854,18.0102,17.4772,17.7529,1121300.0],["2022-06-13",17.3394,17.4588,16.9718,17.0913,1342100.0],["2022-06-14",17.2659,17.3118,17.0086,17.174,1070200.0],["2022-06-15",17.3118,17.5599,17.0362,17.3302,1403300.0],["2022-06-16",16.9053,16.9607,16.1016,16.2771,2100400.0],["2022-06-17",16.4896,16.545,16.1108,16.4341,1946900.0],["2022-06-21",16.739,16.8036,16.5819,16.6281,1165500.0],["2022-06-22",16.4064,16.6651,16.2956,16.4434,1244300.0],["2022-06-23",16.4803,16.5635,16.0831,16.1939,1877100.0],["2022-06-24",16.3048,16.7113,16.3048,16.545,2781500.0],["2022-06-27",16.7113,17.1362,16.6466,16.9884,1231400.0],["2022-06-28",17.1732,17.3025,16.8221,16.8314,766900.0],["2022-06-29",16.7574,16.896,16.4249,16.5819,1108500.0],["2022-06-30",16.3048,16.6374,16.2494,16.4618,1281500.0],["2022-07-01",16.351,16.5173,15.8244,16.0738,1214100.0],["2022-07-05",15.7043,15.9815,15.4549,15.963,1340800.0],["2022-07-06",15.963,16.1016,15.7043,15.9076,957900.0],["2022-07-07",16.1016,16.5542,16.1016,16.4434,973300.0],["2022-07-08",16.3879,16.8868,16.3787,16.8406,896800.0],["2022-07-11",16.7852,17.0992,16.7205,17.0069,1264300.0],["2022-07-12",16.9976,17.3025,16.9884,17.0623,1215100.0],["2022-07-13",16.8406,17.3394,16.8129,17.2932,1123000.0],["2022-07-14",17.0808,17.284,16.8868,17.2748,876000.0],["2022-07-15",17.5334,17.8383,17.3394,17.829,1219000.0],["2022-07-18",17.9307,17.9307,17.1362,17.3579,1286500.0],["2022-07-19",17.4688,18.1893,17.4688,18.023,830200.0],["2022-07-20",17.9861,18.2355,17.8013,18.1616,991800.0],["2022-07-21",18.1524,18.3279,17.9676,18.3186,1087100.0],["2022-07-22",18.3925,18.3925,17.8013,17.8568,1274800.0],["2022-07-25",17.8937,17.9861,17.672,17.829,1080000.0],["2022-07-26",17.7367,17.9491,17.7089,17.8568,834400.0],["2022-07-27",18.1062,18.6235,17.9861,18.5034,638000.0],["2022-07-28",18.6143,18.8267,18.4018,18.7805,586000.0],["2022-07-29",18.6974,19.1685,18.6512,19.0854,827300.0],["2022-08-01",18.9006,19.2055,18.8175,19.0115,880900.0],["2022-08-02",19.0761,19.2979,18.5219,19.1685,950200.0],["2022-08-03",19.3256,19.381,18.9838,19.3071,1128900.0],["2022-08-04",19.4364,19.5473,19.2147,19.4734,799800.0],["2022-08-05",19.2424,19.3071,18.9745,19.1223,527600.0],["2022-08-08",19.1408,19.187,18.7436,18.9561,743500.0],["2022-08-09",18.6882,18.7713,18.1154,18.217,847600.0],["2022-08-10",18.5865,19.1408,18.4018,19.03,875300.0],["2022-08-11",19.2424,19.4457,18.993,19.0761,549500.0],["2022-08-12",19.2055,19.6119,19.1408,19.5658,608900.0],["2022-08-15",19.3625,19.5935,19.3348,19.5288,621400.0],["2022-08-16",19.3995,19.6119,19.3163,19.4641,461100.0],["2022-08-17",19.5011,19.6027,19.0669,19.3071,799300.0],["2022-08-18",19.3256,19.9353,19.3071,19.8706,714900.0],["2022-08-19",19.6766,19.7782,19.538,19.6951,740800.0],["2022-08-22",19.4087,19.4549,19.0854,19.15,502000.0],["2022-08-23",19.15,19.4087,19.0577,19.0761,552900.0],["2022-08-24",19.0392,19.2424,18.9838,19.0854,542600.0],["2022-08-25",19.0761,19.5842,19.0761,19.4272,929400.0],["2022-08-26",19.4272,19.4641,18.642,18.6604,700800.0],["2022-08-29",18.4295,18.7436,18.411,18.5403,698100.0],["2022-08-30",18.6882,18.6882,18.1985,18.3094,631800.0],["2022-08-31",18.2725,18.4572,18.0877,18.1708,1474000.0],["2022-09-01",18.0138,18.0877,17.7182,17.8845,811000.0],["2022-09-02",18.0877,18.2817,17.5981,17.7274,896900.0],["2022-09-06",17.7736,17.8013,17.284,17.3579,1999300.0],["2022-09-07",17.284,17.6905,17.284,17.5704,958900.0],["2022-09-08",17.4404,17.8954,17.3382,17.8675,1004500.0],["2022-09-09",17.9604,18.2669,17.9604,18.1276,812800.0],["2022-09-12",18.3226,18.4712,18.2112,18.3133,982700.0],["2022-09-13",17.8954,18.0719,17.6168,17.6818,930600.0],["2022-09-14",17.784,17.784,17.4496,17.6818,864700.0],["2022-09-15",17.589,17.7561,17.3382,17.3846,873200.0],["2022-09-16",17.2268,17.4497,17.0875,17.4218,1684800.0],["2022-09-19",17.2268,17.6818,17.106,17.5982,614300.0],["2022-09-20",17.4311,17.5425,17.171,17.3661,717500.0],["2022-09-21",17.4218,17.8211,17.3196,17.3289,859200.0],["2022-09-22",17.3754,17.4404,17.0689,17.0968,1004700.0],["2022-09-23",16.8553,16.9482,16.5303,16.8832,875800.0],["2022-09-26",16.846,17.1896,16.7717,16.7903,765800.0],["2022-09-27",17.0132,17.171,16.4931,16.7532,708800.0],["2022-09-28",16.6974,17.3011,16.6974,17.1803,941100.0],["2022-09-29",16.8925,16.9296,16.5303,16.7996,709900.0],["2022-09-30",16.7067,17.1153,16.5024,16.521,1079600.0],["2022-10-03",16.7253,17.3475,16.5953,17.1525,890600.0],["2022-10-04",17.4961,17.9047,17.4961,17.9047,979600.0],["2022-10-05",17.6447,18.0997,17.5982,18.0626,745400.0],["2022-10-06",18.0347,18.2762,18.0161,18.1276,912900.0],["2022-10-07",17.8211,17.8768,17.5054,17.5332,900600.0],["2022-10-10",17.5518,17.654,16.9389,17.106,924100.0],["2022-10-11",16.9389,17.2175,16.651,16.846,1625400.0],["2022-10-12",16.9203,17.0318,16.6603,16.7996,1271400.0],["2022-10-13",16.5024,17.5611,16.3724,17.4961,1112700.0],["2022-10-14",17.5704,17.6168,17.0596,17.0782,694700.0],["2022-10-17",17.4404,17.6447,17.3382,17.5425,877000.0],["2022-10-18",18.6105,18.6105,17.5147,18.0626,1932100.0],["2022-10-19",17.9976,18.2762,17.8025,18.0904,1409500.0],["2022-10-20",18.1833,18.6755,17.9418,18.0719,1485800.0],["2022-10-21",18.1926,18.9634,18.1647,18.9169,1731900.0],["2022-10-24",18.9634,19.1212,18.7405,18.9727,980000.0],["2022-10-25",18.8984,19.4463,18.8891,19.2327,1386700.0],["2022-10-26",19.0377,19.4556,18.982,19.1398,1450700.0],["2022-10-27",19.1863,19.2884,18.8891,18.982,985300.0],["2022-10-28",19.112,19.5856,19.112,19.5856,1307100.0],["2022-10-31",19.5206,19.5392,19.1863,19.4184,1334200.0],["2022-11-01",19.5949,19.892,19.3534,19.8828,1234200.0],["2022-11-02",18.3969,19.8177,18.2297,18.6012,1734400.0],["2022-11-03",18.3412,18.8148,18.1276,18.6569,978300.0],["2022-11-04",19.0748,19.5577,19.0655,19.5577,1249800.0],["2022-11-07",19.7435,19.9478,19.5206,19.9013,970500.0],["2022-11-08",20.0963,20.2821,19.8549,20.0963,905400.0],["2022-11-09",19.9571,20.2635,19.6413,19.6877,1015300.0],["2022-11-10",20.3935,20.4957,20.1242,20.4864,1249000.0],["2022-11-11",20.635,20.8579,20.57,20.6071,898800.0],["2022-11-14",20.4492,20.7093,20.3192,20.3285,602500.0],["2022-11-15",20.7557,21.09,20.6257,20.9507,797400.0],["2022-11-16",20.7464,20.895,20.635,20.7093,1164600.0],["2022-11-17",20.4028,20.9972,20.3657,20.9879,788000.0],["2022-11-18",21.3222,21.3222,20.9507,21.2015,868700.0],["2022-11-21",21.1272,21.2758,20.8393,20.9229,964300.0],["2022-11-22",21.0714,21.2107,20.9693,21.0529,1142700.0],["2022-11-23",21.025,21.3408,20.8579,21.025,660500.0],["2022-11-25",20.8207,21.0529,20.8021,20.8486,317500.0],["2022-11-28",20.6814,20.8207,20.2914,20.4214,712000.0],["2022-11-29",20.58,20.7013,20.4307,20.5707,757200.0],["2022-11-30",20.6173,21.4942,20.4121,21.4942,1193100.0],["2022-12-01",21.5502,21.6995,21.4103,21.5409,986200.0],["2022-12-02",21.261,21.6155,21.177,21.4942,769100.0],["2022-12-05",21.3263,21.4383,20.6639,20.8505,960700.0],["2022-12-06",20.8878,20.9531,20.4121,20.5053,627700.0],["2022-12-07",20.4027,20.6453,20.3001,20.5707,537400.0],["2022-12-08",20.6546,20.9905,20.5706,20.7666,684100.0],["2022-12-09",20.6733,20.8412,20.5707,20.6173,598300.0],["2022-12-12",20.6639,21.0184,20.468,20.9531,665800.0],["2022-12-13",21.4476,21.8207,21.0464,21.1864,1378900.0],["2022-12-14",21.1491,21.3077,20.6639,20.8132,832700.0],["2022-12-15",20.5147,20.552,20.1135,20.1415,1205400.0],["2022-12-16",19.9083,20.1695,19.815,20.1508,2035200.0],["2022-12-19",20.1322,20.2908,19.6844,19.8243,752800.0],["2022-12-20",19.8243,20.0389,19.7124,19.8616,714300.0],["2022-12-21",20.0389,20.2161,19.9363,20.1602,950500.0],["2022-12-22",19.9083,19.9083,19.4605,19.8243,656600.0],["2022-12-23",19.7404,19.9456,19.6284,19.9363,455700.0],["2022-12-27",19.9269,20.1415,19.8337,19.9456,580100.0],["2022-12-28",19.9643,20.0202,19.5911,19.6004,559400.0],["2022-12-29",19.787,20.2348,19.6004,20.2161,645600.0],["2022-12-30",20.0669,20.1602,19.9269,20.1229,675100.0],["2023-01-03",20.3281,20.3747,19.9176,20.0389,930200.0],["2023-01-04",20.2441,20.468,20.1415,20.2068,990600.0],["2023-01-05",20.1415,20.3654,19.9549,20.0389,658500.0],["2023-01-06",20.3934,20.8132,20.2441,20.7292,638100.0],["2023-01-09",20.9065,21.1491,20.7852,20.8225,776700.0],["2023-01-10",20.8225,21.1491,20.7759,21.0931,584700.0],["2023-01-11",21.1211,21.177,20.8972,20.9531,667900.0],["2023-01-12",20.9625,21.2237,20.9252,21.1397,667800.0],["2023-01-13",20.9905,21.4383,20.9158,21.4196,602800.0],["2023-01-17",21.4196,21.5409,21.205,21.3263,697800.0],["2023-01-18",21.3823,21.4289,20.7945,20.8319,769700.0],["2023-01-19",20.7106,20.7479,20.1882,20.4494,717800.0],["2023-01-20",20.6173,20.6919,20.3281,20.6919,627700.0],["2023-01-23",20.7666,21.205,20.7666,21.0744,471700.0],["2023-01-24",21.1024,21.4289,20.8599,21.3823,654100.0],["2023-01-25",21.0651,21.4196,20.9718,21.4009,823800.0],["2023-01-26",21.4289,21.5502,21.1304,21.4942,516200.0],["2023-01-27",21.3077,21.5129,21.205,21.261,410500.0],["2023-01-30",21.0185,21.261,20.9625,21.0371,461500.0],["2023-01-31",21.0371,21.373,20.9718,21.3543,1155300.0],["2023-02-01",21.3823,22.1006,21.2703,21.8954,823300.0],["2023-02-02",22.026,22.7537,21.9514,22.651,1576700.0],["2023-02-03",22.3712,22.8376,22.3712,22.5951,1458000.0],["2023-02-06",22.2872,22.4085,22.1566,22.3059,822100.0],["2023-02-07",22.1939,22.5484,22.0353,22.4085,1034400.0],["2023-02-08",21.6155,21.6808,19.3019,19.6751,2954100.0],["2023-02-09",19.8243,20.0575,19.4232,19.4418,2104800.0],["2023-02-10",19.2926,19.4418,19.134,19.3765,1138800.0],["2023-02-13",19.3392,19.6098,19.2926,19.5724,965300.0],["2023-02-14",19.4045,19.6751,19.1993,19.6004,1117200.0],["2023-02-15",19.4232,20.1508,19.4232,20.1415,1151300.0],["2023-02-16",19.9269,20.2535,19.843,20.1322,1305400.0],["2023-02-17",20.1135,20.2161,19.8337,19.9549,1053900.0],["2023-02-21",19.6657,19.8243,19.5258,19.5445,1446000.0],["2023-02-22",19.4698,19.8057,19.4605,19.7124,1158700.0],["2023-02-23",19.9829,20.1322,19.5911,19.8243,806100.0],["2023-02-24",19.5538,19.759,19.4605,19.7124,575400.0],["2023-02-27",19.9549,20.0855,19.7684,19.843,586900.0],["2023-02-28",19.7963,19.9549,19.731,19.8057,1089800.0],["2023-03-01",19.8337,20.1508,19.8057,20.0016,595900.0],["2023-03-02",19.843,20.2441,19.7497,20.1882,523500.0],["2023-03-03",20.2908,20.3001,20.0949,20.2628,697400.0],["2023-03-06",20.3841,20.3841,19.9456,20.0576,790000.0],["2023-03-07",20.0576,20.1042,19.787,19.8616,587100.0],["2023-03-08",20.0202,20.3094,19.9829,20.3001,625800.0],["2023-03-09",20.2535,20.5427,20.1135,20.1695,829200.0],["2023-03-10",20.2441,20.3094,19.7497,19.9736,737800.0],["2023-03-13",19.6564,20.1135,19.6564,19.815,1167200.0],["2023-03-14",20.2441,20.7479,20.0855,20.5053,892300.0],["2023-03-15",20.0389,20.0389,19.5071,19.8337,1711900.0],["2023-03-16",19.6087,20.4242,19.515,20.2648,1149800.0],["2023-03-17",20.2648,20.2648,19.5618,19.6837,3125000.0],["2023-03-20",19.8524,20.3585,19.6649,20.1617,814800.0],["2023-03-21",20.4429,20.6116,20.0305,20.2086,856700.0],["2023-03-22",20.1805,20.5835,20.0492,20.0492,921600.0],["2023-03-23",20.2648,20.6397,20.0117,20.2367,628900.0],["2023-03-24",20.068,20.4429,19.9836,20.3117,1519800.0],["2023-03-27",20.4242,20.8178,20.3867,20.546,1077500.0],["2023-03-28",20.3867,20.5179,20.0211,20.4335,1011500.0],["2023-03-29",20.6116,20.7522,20.4617,20.6491,609300.0],["2023-03-30",20.8366,21.0053,20.771,20.8741,609600.0],["2023-03-31",20.8366,21.2209,20.8178,21.2021,705800.0],["2023-04-03",21.1365,21.2677,20.771,20.9303,759500.0],["2023-04-04",20.9397,21.024,20.1805,20.3023,810700.0],["2023-04-05",20.1336,20.2367,20.0774,20.1711,619900.0],["2023-04-06",20.1055,20.1711,20.0024,20.0399,705100.0],["2023-04-10",20.068,20.4429,20.0586,20.4242,791000.0],["2023-04-11",20.5648,20.6679,20.2554,20.2836,895600.0],["2023-04-12",20.4617,20.4617,20.143,20.1805,502800.0],["2023-04-13",20.218,20.546,20.068,20.471,867500.0],["2023-04-14",20.3585,20.5273,20.1148,20.2836,552100.0],["2023-04-17",20.1523,20.3867,20.0961,20.3585,695700.0],["2023-04-18",20.4523,20.5366,20.0211,20.1805,596900.0],["2023-04-19",19.993,20.0211,19.8337,19.9368,683700.0],["2023-04-20",19.7212,20.0211,19.5712,19.9086,812700.0],["2023-04-21",19.8711,19.9368,19.6649,19.918,597900.0],["2023-04-24",19.8337,19.993,19.6743,19.6837,1447300.0],["2023-04-25",19.5993,19.6274,19.3369,19.5618,1545400.0],["2023-04-26",19.4212,19.6368,19.3462,19.5618,1039000.0],["2023-04-27",19.515,19.8993,19.2806,19.8899,861900.0],["2023-04-28",19.8618,20.0399,19.843,19.9555,692400.0],["2023-05-01",19.993,20.2554,19.9461,19.9742,646300.0],["2023-05-02",19.9086,20.1898,19.5993,19.8243,851500.0],["2023-05-03",19.8993,20.2836,19.7305,19.9086,973800.0],["2023-05-04",19.7587,19.8243,19.515,19.7118,909600.0],["2023-05-05",19.8336,20.3117,19.8336,20.1898,1369900.0],["2023-05-08",20.2648,20.4804,20.068,20.1523,984000.0],["2023-05-09",19.9742,20.0399,19.7305,19.8243,1203300.0],["2023-05-10",21.5583,23.283,21.2209,23.1518,3790100.0],["2023-05-11",23.0299,23.3017,22.5612,22.8612,2387000.0],["2023-05-12",23.0018,23.0018,22.4019,22.5894,2132300.0],["2023-05-15",22.7768,22.9455,22.4206,22.7768,1151600.0],["2023-05-16",22.6362,23.1143,22.5519,22.8424,797900.0],["2023-05-17",23.058,23.4048,22.8143,23.3955,1108000.0],["2023-05-18",23.433,23.8266,23.3017,23.7985,932900.0],["2023-05-19",24.0047,24.0703,23.5173,23.7891,978100.0],["2023-05-22",23.7423,23.986,23.6579,23.8829,794700.0],["2023-05-23",23.7235,24.0984,23.7235,23.8829,793000.0],["2023-05-24",23.5267,23.761,23.1799,23.5736,724500.0],["2023-05-25",23.7516,24.464,23.6204,24.3422,1018600.0],["2023-05-26",24.5015,25.0639,24.4359,24.8483,973200.0],["2023-05-30",24.9889,25.0358,24.2953,24.539,811200.0],["2023-05-31",24.2578,24.4827,24.0141,24.1641,1672500.0],["2023-06-01",24.2859,24.3609,23.7891,24.3328,715600.0],["2023-06-02",24.4827,24.9233,24.2672,24.8952,724900.0],["2023-06-05",24.4546,24.5202,24.1734,24.2484,565600.0],["2023-06-06",24.1172,24.9233,24.0516,24.8014,959800.0],["2023-06-07",24.8858,25.6919,24.8858,25.5138,1000500.0],["2023-06-08",25.4201,25.7575,25.3732,25.7013,631300.0],["2023-06-09",25.8606,26.0574,25.5419,25.5888,799200.0],["2023-06-12",25.645,26.0949,25.6075,25.8512,893500.0],["2023-06-13",26.0106,26.2168,25.945,26.1043,1403000.0],["2023-06-14",25.9731,26.2168,25.8419,26.0762,1425100.0],["2023-06-15",25.8692,26.1326,25.5682,26.0668,1498400.0],["2023-06-16",26.3208,26.3208,25.8316,26.1326,2221100.0],["2023-06-20",26.0574,26.4337,25.8786,26.3584,1056000.0],["2023-06-21",26.1891,26.349,26.0668,26.2455,684300.0],["2023-06-22",26.1891,26.3678,26.0197,26.2926,946100.0],["2023-06-23",25.9915,26.1985,25.7846,26.1326,2235400.0],["2023-06-26",26.2643,26.7535,26.2079,26.396,1519800.0],["2023-06-27",26.4525,26.8664,26.1609,26.8099,1085700.0],["2023-06-28",26.5654,26.8664,26.5371,26.7911,624000.0],["2023-06-29",26.951,27.365,26.8476,27.3179,540000.0],["2023-06-30",27.5719,27.9011,27.3838,27.6566,841700.0],["2023-07-03",27.6189,27.92,27.5625,27.8541,391200.0],["2023-07-05",27.5061,27.7412,27.3744,27.4308,871900.0],["2023-07-06",27.0169,27.2332,26.7159,26.9699,1264500.0],["2023-07-07",27.0545,27.1768,26.8005,26.8193,1449300.0],["2023-07-10",26.7441,27.0545,26.6876,26.9981,1080800.0],["2023-07-11",27.0921,27.2803,26.7817,27.111,700900.0],["2023-07-12",27.3932,27.5249,27.1768,27.459,958000.0],["2023-07-13",27.6848,28.1269,27.5907,28.0423,1020400.0],["2023-07-14",27.9576,28.1269,27.5625,27.6283,874300.0],["2023-07-17",27.5719,27.9294,27.3838,27.7412,837300.0],["2023-07-18",27.7412,28.2304,27.666,28.2116,578300.0],["2023-07-19",28.268,28.3151,27.6001,27.666,830200.0],["2023-07-20",27.6001,27.6566,26.7629,26.8664,729400.0],["2023-07-21",27.0357,27.158,26.7159,26.7159,673200.0],["2023-07-24",26.7629,26.9887,26.3866,26.5089,529500.0],["2023-07-25",26.6218,26.8664,26.5371,26.6688,495100.0],["2023-07-26",26.3772,26.5842,26.095,26.1514,1122700.0],["2023-07-27",26.5089,26.6782,26.1797,26.396,734000.0],["2023-07-28",26.6688,26.6688,26.2267,26.3396,701100.0],["2023-07-31",26.3396,26.603,26.2549,26.4807,1213000.0],["2023-08-01",26.3678,26.7253,26.2926,26.5277,732700.0],["2023-08-02",26.1985,26.2831,25.8504,25.8881,777700.0],["2023-08-03",25.6717,25.9445,25.3519,25.8881,1098200.0],["2023-08-04",25.6717,26.0009,25.3989,25.4835,1153500.0],["2023-08-07",25.6435,25.7375,25.3613,25.5118,1338600.0],["2023-08-08",25.3613,25.3613,25.0038,25.1825,1039600.0],["2023-08-09",25.5024,25.7752,24.3641,25.3989,1685600.0],["2023-08-10",25.2954,25.3518,24.6651,24.9003,1177800.0],["2023-08-11",24.7498,25.0508,24.7028,25.0226,903300.0],["2023-08-14",24.9285,25.286,24.9191,25.239,908700.0],["2023-08-15",25.0885,25.5024,25.0414,25.3989,1295200.0],["2023-08-16",25.4083,25.54,24.8909,24.9003,1773200.0],["2023-08-17",24.9003,25.0885,24.5429,24.5523,680800.0],["2023-08-18",24.2983,24.9568,24.2512,24.8439,668300.0],["2023-08-21",24.8721,25.0508,24.7686,25.0132,605100.0],["2023-08-22",25.1731,25.2766,25.032,25.1073,853700.0],["2023-08-23",25.1355,25.7187,25.0038,25.6717,522400.0],["2023-08-24",25.8034,25.8504,25.2296,25.239,455800.0],["2023-08-25",25.333,25.4177,24.9379,25.2578,406600.0],["2023-08-28",25.4177,25.6811,25.3989,25.6152,511900.0],["2023-08-29",25.5682,26.1609,25.5306,25.9069,724200.0],["2023-08-30",25.7752,25.9633,25.5776,25.6058,948100.0],["2023-08-31",25.6058,25.9727,25.6058,25.8128,934400.0],["2023-09-01",26.048,26.1326,25.794,25.9539,515300.0],["2023-09-05",25.5588,25.6905,24.9285,24.9568,1069700.0],["2023-09-06",24.9568,25.239,24.6087,24.7968,537400.0],["2023-09-07",23.7204,24.0792,23.371,23.7298,3546900.0],["2023-09-08",23.7959,24.0225,23.1538,23.201,10128500.0],["2023-09-11",23.456,23.692,23.2104,23.6448,1904400.0],["2023-09-12",23.4937,23.692,23.2954,23.5693,2792100.0],["2023-09-13",23.4654,23.7392,23.2954,23.5409,1213100.0],["2023-09-14",23.607,23.8148,23.4465,23.7109,724600.0],["2023-09-15",23.5504,23.7015,23.4654,23.607,2539200.0],["2023-09-18",23.6826,23.8809,23.5693,23.5787,1074300.0],["2023-09-19",23.5504,23.8809,23.5315,23.7487,1103200.0],["2023-09-20",23.8903,23.9092,23.1632,23.1632,871400.0],["2023-09-21",23.0216,23.2199,22.8705,23.0405,865400.0],["2023-09-22",23.1632,23.4087,23.0877,23.0971,670500.0],["2023-09-25",22.9649,23.3804,22.9649,23.1632,1479700.0],["2023-09-26",22.9555,23.0877,22.8044,22.8422,1624300.0],["2023-09-27",23.0499,23.1538,22.6911,22.8422,595400.0],["2023-09-28",22.9272,23.4276,22.8799,23.2482,756400.0],["2023-09-29",23.4087,23.5504,23.2482,23.3426,1283500.0],["2023-10-02",23.3426,23.8148,23.3238,23.5315,3129500.0],["2023-10-03",23.3049,23.4654,22.6722,22.6816,3599400.0],["2023-10-04",22.7761,23.1255,22.5683,23.0594,3090200.0],["2023-10-05",22.9838,23.1255,22.54,22.8233,2757500.0],["2023-10-06",22.8516,23.0782,22.6344,22.8611,3076100.0],["2023-10-09",22.6533,22.8233,22.3889,22.7666,2544700.0],["2023-10-10",22.8705,23.2577,22.795,23.0877,950400.0],["2023-10-11",23.0877,23.2954,22.946,23.2104,1248800.0],["2023-10-12",23.2293,23.2293,22.7383,22.8138,609700.0],["2023-10-13",22.795,22.8233,22.2473,22.3511,1091100.0],["2023-10-16",22.5872,22.7194,22.4172,22.5117,1091400.0],["2023-10-17",22.2756,22.7477,22.2756,22.5683,828600.0],["2023-10-18",22.3323,22.4928,22.1906,22.2662,738900.0],["2023-10-19",22.2378,22.3795,21.8601,21.9546,792100.0],["2023-10-20",22.0301,22.1056,21.6713,21.7185,942200.0],["2023-10-23",21.6146,21.8507,21.473,21.5296,1261100.0],["2023-10-24",21.5768,21.709,21.4446,21.5863,854500.0],["2023-10-25",21.3691,21.5485,21.1991,21.2275,867400.0],["2023-10-26",21.3785,21.7751,21.2841,21.4163,1125100.0],["2023-10-27",21.5391,21.5391,21.2463,21.3408,651000.0],["2023-10-30",21.5202,21.5391,20.8686,20.9914,611000.0],["2023-10-31",21.0953,21.0953,20.812,21.0008,776500.0],["2023-11-01",20.9347,21.1897,20.6042,21.1708,1334600.0],["2023-11-02",21.6335,21.794,21.303,21.7846,1546000.0],["2023-11-03",22.1528,22.4645,22.0112,22.3039,2238600.0],["2023-11-06",21.8601,21.9923,21.7279,21.7468,991800.0],["2023-11-07",21.7185,21.8129,21.558,21.6901,945100.0],["2023-11-08",21.1236,21.8601,20.8309,21.0764,1567200.0],["2023-11-09",21.0858,21.2652,20.0943,20.1226,1534600.0],["2023-11-10",20.3304,20.6798,19.9716,20.6514,1226900.0],["2023-11-13",20.3493,20.5004,20.0849,20.2171,1196900.0],["2023-11-14",20.8781,21.2275,20.8592,21.1708,2340000.0],["2023-11-15",21.1802,21.8412,21.133,21.4446,1182100.0],["2023-11-16",21.2841,21.3785,20.9253,21.0858,788400.0],["2023-11-17",21.2369,21.2463,21.0669,21.2369,1205300.0],["2023-11-20",21.2369,21.5485,21.1047,21.4541,795400.0],["2023-11-21",21.2935,21.3502,21.0103,21.0292,787500.0],["2023-11-22",21.2275,21.4258,20.9914,21.0197,871300.0],["2023-11-24",20.9631,21.1614,20.9442,21.0575,331800.0],["2023-11-27",20.9064,21.4069,20.812,21.3313,1268300.0],["2023-11-28",21.2275,21.4163,21.048,21.1047,999900.0],["2023-11-29",21.3785,21.6429,21.1708,21.1897,897700.0],["2023-11-30",21.3408,21.4635,20.9347,20.9914,1402100.0],["2023-12-01",20.9819,21.4541,20.7836,21.3124,1083400.0],["2023-12-04",21.218,21.4352,20.9442,21.4258,1034600.0],["2023-12-05",21.3219,21.3502,20.9725,21.0669,1095200.0],["2023-12-06",21.3313,21.5768,21.1236,21.1236,664900.0],["2023-12-07",21.2558,21.6146,21.0669,21.5863,907600.0],["2023-12-08",21.5296,22.1717,21.5296,21.8412,1279300.0],["2023-12-11",21.8129,22.3323,21.8129,22.1434,1148000.0],["2023-12-12",22.0581,22.2288,21.9063,22.0296,1006500.0],["2023-12-13",22.0106,22.4564,21.6598,22.3046,1333300.0],["2023-12-14",22.665,23.3098,22.5417,23.253,1973600.0],["2023-12-15",23.4426,23.4426,22.8641,22.9305,1871100.0],["2023-12-18",22.7598,22.7883,22.4184,22.7408,1419600.0],["2023-12-19",22.8926,23.0728,22.8167,22.9305,1097000.0],["2023-12-20",22.7693,23.0348,22.4943,22.5133,1162600.0],["2023-12-21",22.7883,22.8452,22.5512,22.7408,793700.0],["2023-12-22",22.8736,23.1771,22.8262,23.1012,1614400.0],["2023-12-26",23.234,23.3478,23.1107,23.1391,623600.0],["2023-12-27",23.1581,23.1581,22.8167,22.9495,1584300.0],["2023-12-28",22.8736,22.9874,22.7124,22.8262,819500.0],["2023-12-29",22.7788,23.0064,22.7219,22.7314,1061500.0],["2024-01-02",22.5133,22.684,22.2477,22.2951,1181300.0],["2024-01-03",22.0201,22.0675,21.7736,21.8968,1161500.0],["2024-01-04",21.7072,21.7925,21.4037,21.4985,877600.0],["2024-01-05",21.3373,21.5744,21.2804,21.3184,858100.0],["2024-01-08",21.3278,21.7546,21.3184,21.6882,712500.0],["2024-01-09",21.2899,21.3942,21.1002,21.1382,541500.0],["2024-01-10",21.1002,21.2425,20.8821,21.233,761500.0],["2024-01-11",21.1477,21.4511,20.9864,21.4322,1001700.0],["2024-01-12",21.7261,21.7356,21.2046,21.252,579400.0],["2024-01-16",21.1002,21.233,20.9296,21.1382,843600.0],["2024-01-17",20.8157,20.9201,20.5123,20.6071,1137900.0],["2024-01-18",21.0149,21.1287,20.7778,21.0623,1133400.0],["2024-01-19",21.2235,21.3184,20.8442,21.1571,1281200.0],["2024-01-22",21.2994,21.527,21.1856,21.4985,1269700.0],["2024-01-23",21.7261,21.7925,21.5175,21.5934,1029200.0],["2024-01-24",21.7736,21.7736,21.2804,21.3658,806500.0],["2024-01-25",21.6503,21.6503,21.0623,21.0908,823400.0],["2024-01-26",21.0908,21.233,20.8916,20.9865,806200.0],["2024-01-29",20.9106,21.214,20.6451,21.1761,727300.0],["2024-01-30",21.1666,21.3373,21.0908,21.1666,652200.0],["2024-01-31",20.958,21.508,20.5976,20.6071,1913000.0],["2024-02-01",20.683,20.8632,20.4269,20.8537,1969700.0],["2024-02-02",20.5218,20.9959,20.4459,20.7873,1145400.0],["2024-02-05",20.6545,20.7114,20.2562,20.5313,1361100.0],["2024-02-06",20.5218,20.683,20.3985,20.4649,1150800.0],["2024-02-07",20.0097,20.5028,19.9243,20.095,1841000.0],["2024-02-08",20.0381,20.7304,19.8485,20.7209,2560000.0],["2024-02-09",20.8252,21.1477,20.5597,21.1477,1510100.0],["2024-02-12",21.1382,21.4416,20.9865,21.3658,1815400.0],["2024-02-13",20.683,20.8916,19.8769,20.0571,2288700.0],["2024-02-14",20.3606,20.6545,20.1424,20.5502,1556400.0],["2024-02-15",20.7399,21.2141,20.6735,21.1477,1937500.0],["2024-02-16",21.0149,21.3373,20.8821,21.1287,1194900.0],["2024-02-20",20.7968,20.9201,20.6356,20.7114,1013700.0],["2024-02-21",20.4364,20.5218,19.9717,20.3131,1659600.0],["2024-02-22",20.3511,20.5882,20.2942,20.408,1558800.0],["2024-02-23",20.4269,20.6735,20.1804,20.5882,1821000.0],["2024-02-26",20.4554,20.7683,20.4175,20.702,966500.0],["2024-02-27",20.8632,21.0244,20.4933,20.6356,2070900.0],["2024-02-28",20.133,20.7588,20.0286,20.7399,1354100.0],["2024-02-29",21.0718,21.1571,20.4933,20.6261,2236500.0],["2024-03-01",20.7304,21.4227,20.5407,21.3278,1583600.0],["2024-03-04",21.5649,21.783,21.4322,21.6692,1276800.0],["2024-03-05",21.4322,21.8874,21.4037,21.6692,1550400.0],["2024-03-06",21.9253,21.9727,21.5554,21.8494,1248300.0],["2024-03-07",22.0581,22.4184,22.0296,22.2477,965700.0],["2024-03-08",22.4469,22.5417,22.0106,22.0201,1234400.0],["2024-03-11",21.8968,22.0296,21.783,21.9822,638500.0],["2024-03-12",22.096,22.1244,21.802,22.0391,1637300.0],["2024-03-13",21.9153,22.0772,21.5153,21.5438,1122600.0],["2024-03-14",21.3819,21.5248,20.8105,21.0962,1558100.0],["2024-03-15",20.8962,21.1914,20.8581,21.1248,3083800.0],["2024-03-18",21.0581,21.1533,20.3914,20.4009,1301800.0],["2024-03-19",20.2676,20.6485,20.2676,20.4676,1072700.0],["2024-03-20",20.4676,20.8295,20.2962,20.639,961700.0],["2024-03-21",20.8676,21.2772,20.8486,21.2105,1343400.0],["2024-03-22",21.2391,21.3057,20.9343,20.9629,630300.0],["2024-03-25",20.8676,21.6676,20.8295,21.4391,1716400.0],["2024-03-26",21.5724,21.6296,21.0771,21.0962,1043700.0],["2024-03-27",21.2772,21.8296,21.1533,21.7915,1072600.0],["2024-03-28",21.7915,21.9438,21.4295,21.601,2205600.0],["2024-04-01",21.6105,21.7534,21.3438,21.4486,1271600.0],["2024-04-02",21.201,21.4486,20.6771,20.9343,2596000.0],["2024-04-03",20.839,21.3057,20.8009,21.1343,1638900.0],["2024-04-04",21.42,21.5819,20.7533,20.8105,920000.0],["2024-04-05",20.7628,20.9343,20.7533,20.8486,1204700.0],["2024-04-08",21.0009,21.3248,20.9533,20.9724,1386400.0],["2024-04-09",21.1724,21.4962,21.1724,21.4486,815500.0],["2024-04-10",21.0105,21.0962,20.5247,20.7057,1051400.0],["2024-04-11",20.8867,21.0009,20.5343,20.9724,1084700.0],["2024-04-12",20.8009,20.8676,20.4866,20.5914,709700.0],["2024-04-15",20.639,20.8105,20.3343,20.4009,1014300.0],["2024-04-16",20.3533,20.5819,20.1819,20.3152,832700.0],["2024-04-17",20.4581,20.6105,20.0771,20.0866,839900.0],["2024-04-18",20.1057,20.2771,19.9819,20.0771,878600.0],["2024-04-19",19.9628,20.22,19.839,19.9057,1041000.0],["2024-04-22",20.2009,20.2962,19.9819,20.039,1146400.0],["2024-04-23",20.02,20.6771,20.02,20.5533,831100.0],["2024-04-24",20.7057,21.22,20.6771,21.22,1711400.0],["2024-04-25",21.0581,21.3533,20.8486,21.0486,1209500.0],["2024-04-26",21.0581,21.5819,21.0581,21.5534,1032000.0],["2024-04-29",21.6391,21.9819,21.6295,21.9724,1313000.0],["2024-04-30",21.8105,22.1248,21.7343,22.0391,2429300.0],["2024-05-01",21.82,22.001,21.1343,21.1724,1982800.0],["2024-05-02",21.4581,21.5153,20.9438,21.5153,851400.0],["2024-05-03",21.9439,22.0486,21.5153,21.6867,916900.0],["2024-05-06",21.8296,22.0581,21.8296,21.9915,613100.0],["2024-05-07",22.0486,22.2201,21.8677,21.8772,1606900.0],["2024-05-08",21.1533,21.8962,20.6581,21.4962,2541700.0],["2024-05-09",21.4105,22.0105,21.3438,21.9534,1282900.0],["2024-05-10",21.9819,22.001,21.2105,21.4391,1745000.0],["2024-05-13",21.5534,22.001,21.5057,21.6295,959800.0],["2024-05-14",21.9058,22.2867,21.801,22.2201,964000.0],["2024-05-15",22.6582,22.6772,22.2772,22.5915,979200.0],["2024-05-16",22.5058,22.782,22.5058,22.6772,833900.0],["2024-05-17",22.8391,22.8391,22.5248,22.7915,1029900.0],["2024-05-20",22.7248,23.0296,22.6772,22.8677,1007000.0],["2024-05-21",22.6105,22.7248,22.4391,22.4867,810900.0],["2024-05-22",22.5153,22.9439,22.4105,22.6486,1367000.0],["2024-05-23",22.8296,22.8867,22.2105,22.4201,925900.0],["2024-05-24",22.6391,22.9248,22.4582,22.8582,928400.0],["2024-05-28",22.9344,23.0391,22.6867,22.6867,929600.0],["2024-05-29",22.3343,22.4677,22.201,22.2677,696200.0],["2024-05-30",22.3915,22.4582,22.2391,22.2867,650500.0],["2024-05-31",22.4296,22.5915,22.1248,22.5058,1356900.0],["2024-06-03",22.8296,22.8486,22.4963,22.7344,659100.0],["2024-06-04",22.4486,22.4867,21.7248,21.801,1235600.0],["2024-06-05",21.9534,22.382,21.7915,22.2105,913200.0],["2024-06-06",22.201,22.2391,21.9248,21.9915,564500.0],["2024-06-07",21.7153,21.8581,21.4295,21.5534,989100.0],["2024-06-10",21.2772,21.62,21.1152,21.5534,956400.0],["2024-06-11",21.401,21.9438,21.2676,21.6581,1005800.0],["2024-06-12",22.1915,22.5439,22.0581,22.1915,1429000.0],["2024-06-13",22.0863,22.268,21.7228,22.0097,576200.0],["2024-06-14",21.7802,21.8567,21.2732,21.321,1034500.0],["2024-06-17",21.0532,21.4358,20.9863,21.3976,824700.0],["2024-06-18",21.4167,21.5506,21.2158,21.3689,1155500.0],["2024-06-20",21.2923,21.7515,21.1776,21.5219,1241700.0],["2024-06-21",21.4358,21.5602,21.2828,21.4358,2166100.0],["2024-06-24",21.4932,21.6558,21.1106,21.1106,821900.0],["2024-06-25",21.0436,21.0723,20.7854,21.0436,854000.0],["2024-06-26",21.0245,21.1489,20.881,21.0819,763900.0],["2024-06-27",21.1776,21.1776,20.9767,21.1297,635500.0],["2024-06-28",21.388,21.5984,21.1871,21.3306,1375500.0],["2024-07-01",21.2732,21.4741,20.8332,20.8428,775800.0],["2024-07-02",20.9002,21.1584,20.8523,21.0054,607600.0],["2024-07-03",21.1297,21.3593,21.0532,21.2732,382200.0],["2024-07-05",21.3115,21.3115,21.0628,21.2732,464900.0],["2024-07-08",21.5219,21.6845,21.4071,21.5315,677000.0],["2024-07-09",21.4836,21.4836,21.0915,21.101,678700.0],["2024-07-10",21.2923,21.541,21.1776,21.4645,925800.0],["2024-07-11",22.2106,22.268,21.9141,22.0002,828400.0],["2024-07-12",22.2393,22.4402,22.1532,22.201,661600.0],["2024-07-15",22.3254,22.7176,22.2393,22.4306,741100.0],["2024-07-16",22.6889,23.2724,22.6602,23.1767,1294400.0],["2024-07-17",22.8324,23.4063,22.8324,23.215,1743800.0],["2024-07-18",23.148,23.4732,22.6793,22.9089,1427900.0],["2024-07-19",22.8228,22.928,22.3828,22.5071,883900.0],["2024-07-22",22.7558,23.2245,22.4689,23.215,741200.0],["2024-07-23",22.9758,23.1671,22.7271,22.9854,1048300.0],["2024-07-24",22.8419,23.3106,22.4402,22.4689,1420200.0],["2024-07-25",22.3828,22.775,22.201,22.268,1686700.0],["2024-07-26",22.7271,23.0141,22.5741,22.9567,794600.0],["2024-07-29",23.148,23.4828,22.9184,23.0141,993400.0],["2024-07-30",22.9854,23.0811,22.6602,22.8037,1482400.0],["2024-07-31",23.2245,23.6167,22.8132,23.2532,938400.0],["2024-08-01",23.1958,23.2724,22.268,22.5071,1595500.0],["2024-08-02",21.5793,22.0002,21.3019,21.455,1227000.0],["2024-08-05",20.3549,20.9671,20.1254,20.6323,1384300.0],["2024-08-06",20.5176,20.9289,20.4028,20.5367,1040500.0],["2024-08-07",20.6706,21.4741,18.968,18.9871,2176300.0],["2024-08-08",19.0349,19.3984,18.7862,19.2932,1059200.0],["2024-08-09",19.2645,19.4654,19.121,19.2741,2238000.0],["2024-08-12",19.2836,19.3219,18.7193,18.7671,1168800.0],["2024-08-13",18.9297,19.408,18.901,19.2167,1190900.0],["2024-08-14",19.4367,19.4367,18.6906,18.7575,830300.0],["2024-08-15",19.2454,19.4462,19.121,19.3219,1108000.0],["2024-08-16",19.2454,19.5706,19.2454,19.3793,827300.0],["2024-08-19",19.4271,19.6758,19.4175,19.5706,826100.0],["2024-08-20",19.4558,19.5802,19.2071,19.2262,939700.0],["2024-08-21",19.4654,19.6662,19.341,19.4271,1600200.0],["2024-08-22",19.3793,19.561,19.0254,19.0732,978100.0],["2024-08-23",19.2549,19.9341,19.2549,19.7428,909300.0],["2024-08-26",19.9054,20.001,19.5802,19.5802,644400.0],["2024-08-27",19.4558,19.4749,19.1784,19.3315,1079800.0],["2024-08-28",19.2262,19.3888,18.9201,18.9297,1347900.0],["2024-08-29",19.1019,19.7045,19.0541,19.2741,1400900.0],["2024-08-30",19.4845,19.5228,19.1115,19.2741,1566500.0],["2024-09-03",18.9584,19.0062,18.1071,18.1071,1860400.0],["2024-09-04",17.9636,18.3558,17.8967,18.2697,1307400.0],["2024-09-05",18.2219,18.3558,17.8393,18.0593,1628600.0],["2024-09-06",18.0019,18.0497,17.6384,17.6575,1614800.0],["2024-09-09",17.6288,17.6384,16.9784,17.1027,2589200.0],["2024-09-10",17.0546,17.2374,16.8334,17.1027,2355900.0],["2024-09-11",17.0835,17.3625,16.7565,17.3336,1528000.0],["2024-09-12",17.3336,17.4683,16.8911,17.324,1717300.0],["2024-09-13",17.5645,17.7472,17.449,17.7184,1047300.0],["2024-09-16",17.6799,17.7761,17.3336,17.6222,1078900.0],["2024-09-17",17.8146,18.0358,17.6126,17.7376,914800.0],["2024-09-18",17.7953,18.2667,17.5837,17.651,1165100.0],["2024-09-19",18.2186,18.2474,17.7953,18.055,1306300.0],["2024-09-20",17.8915,18.0069,17.6414,17.7665,5471500.0],["2024-09-23",17.8338,17.9685,17.6895,17.7761,961200.0],["2024-09-24",17.9107,18.0839,17.5741,17.8146,1291000.0],["2024-09-25",17.8242,17.8242,17.1797,17.1989,1481800.0],["2024-09-26",17.6799,18.0454,17.5645,17.7953,2737700.0],["2024-09-27",18.0935,18.3821,17.9396,18.3436,1669000.0],["2024-09-30",18.1512,18.2859,17.9877,18.1897,1547800.0],["2024-10-01",18.1416,18.1512,17.5933,17.6606,1103100.0],["2024-10-02",17.6126,17.8146,17.449,17.526,684600.0],["2024-10-03",17.3432,17.4971,16.9585,17.0835,774800.0],["2024-10-04",17.4202,17.4394,17.1412,17.3144,591300.0],["2024-10-07",17.1605,17.2182,17.0066,17.1316,1093200.0],["2024-10-08",17.1124,17.122,16.8142,17.0643,614400.0],["2024-10-09",17.1027,17.3528,17.0066,17.2278,710600.0],["2024-10-10",17.045,17.1027,16.8238,17.0739,625900.0],["2024-10-11",17.0546,17.5164,16.9777,17.5164,769200.0],["2024-10-14",17.5164,17.7665,17.3528,17.6895,704400.0],["2024-10-15",17.7184,17.9685,17.4009,17.4202,729600.0],["2024-10-16",17.6799,17.728,17.5164,17.6029,598800.0],["2024-10-17",17.6895,17.7665,17.4298,17.7472,695100.0],["2024-10-18",17.9011,17.9781,17.526,17.5452,890600.0],["2024-10-21",17.4779,17.5356,16.9777,17.1605,652900.0],["2024-10-22",17.1412,17.1412,16.9007,17.0066,890200.0],["2024-10-23",16.9969,17.1701,16.7853,16.9007,1733200.0],["2024-10-24",16.9777,17.1027,16.8911,17.0835,798900.0],["2024-10-25",17.1797,17.3721,17.0739,17.0931,1050200.0],["2024-10-28",17.1893,17.4106,17.0739,17.2374,968500.0],["2024-10-29",17.1027,17.3817,17.1027,17.3336,1060200.0],["2024-10-30",17.1797,17.4875,16.7757,16.7949,941900.0],["2024-10-31",16.7468,16.7468,16.2947,16.314,1833700.0],["2024-11-01",16.4005,16.641,16.237,16.3044,1687700.0],["2024-11-04",16.2659,16.4775,16.0158,16.3717,1315200.0],["2024-11-05",16.2178,16.4679,16.1312,16.3909,1514300.0],["2024-11-06",17.1797,17.7953,16.9873,17.4971,2447900.0],["2024-11-07",17.5067,17.8338,17.1893,17.2085,1217800.0],["2024-11-08",16.9681,17.2566,16.8045,17.2085,1221600.0],["2024-11-11",17.3144,17.3336,16.6314,16.6987,1196200.0],["2024-11-12",16.5256,16.6122,16.0158,16.035,1818500.0],["2024-11-13",16.1312,16.1793,15.6791,15.708,1396000.0],["2024-11-14",15.708,15.8715,15.3713,15.429,1606900.0],["2024-11-15",15.429,15.4675,14.7268,14.7749,2045600.0],["2024-11-18",14.7653,14.8134,14.5344,14.6403,2159600.0],["2024-11-19",14.4671,14.6691,14.3805,14.6499,1783200.0],["2024-11-20",14.5633,14.8038,14.4286,14.5922,1371300.0],["2024-11-21",14.6499,15.0058,14.5537,14.9096,1551200.0],["2024-11-22",14.9096,15.3809,14.8807,15.3713,1597800.0],["2024-11-25",15.631,16.5929,15.631,16.4775,3268700.0],["2024-11-26",16.4198,17.9011,16.2563,17.4971,7992000.0],["2024-11-27",18.0454,19.3825,17.728,18.2378,7172800.0],["2024-11-29",18.5071,18.94,18.1897,18.3725,1982400.0],["2024-12-02",18.3628,18.8823,18.2378,18.6707,3090400.0],["2024-12-03",18.7093,18.922,17.8391,17.8778,2438400.0],["2024-12-04",18.1292,18.8737,18.0518,18.2742,2334000.0],["2024-12-05",18.4096,18.661,17.5684,17.6554,1617900.0],["2024-12-06",17.7328,17.7908,17.2783,17.5781,1982800.0],["2024-12-09",17.8875,18.2259,17.5201,17.5491,2505400.0],["2024-12-10",17.491,17.6748,17.1816,17.2687,1720100.0],["2024-12-11",17.404,18.0325,17.3073,17.433,2035600.0],["2024-12-12",17.2493,17.375,16.6112,17.0173,2160800.0],["2024-12-13",17.0173,17.4234,16.6402,17.2203,2005500.0],["2024-12-16",17.0559,18.0325,17.0559,17.1526,2723500.0],["2024-12-17",17.1526,17.4911,16.8046,16.9303,1263500.0],["2024-12-18",17.1236,17.6361,16.6112,16.8046,2759400.0],["2024-12-19",16.9786,17.1623,16.3211,16.4468,2713000.0],["2024-12-20",16.3404,16.8626,16.2534,16.6112,22842700.0],["2024-12-23",16.4951,16.7465,16.2631,16.6595,2015800.0],["2024-12-24",16.6402,16.9593,16.4468,16.9593,502700.0],["2024-12-26",16.8626,17.2783,16.7659,17.1816,1249700.0],["2024-12-27",17.0656,17.2203,16.7079,16.9012,1214600.0],["2024-12-30",16.6789,16.7272,16.1954,16.2824,1104400.0],["2024-12-31",16.5145,16.6982,16.3018,16.3791,1156800.0],["2025-01-02",16.5338,16.7562,15.973,16.1374,980000.0],["2025-01-03",16.2244,16.6402,16.1084,16.5918,1720000.0],["2025-01-06",16.8722,17.1913,16.5532,16.6208,1470200.0],["2025-01-07",16.8239,17.0173,16.5918,16.6305,1202900.0],["2025-01-08",16.3985,16.3985,15.9053,16.0891,1036900.0],["2025-01-10",15.7313,15.8763,15.3832,15.8183,1468900.0],["2025-01-13",15.6153,15.8667,15.4702,15.7216,1369600.0],["2025-01-14",15.944,16.1277,15.3446,15.5476,1780200.0],["2025-01-15",15.9344,16.3308,15.799,15.915,2118000.0],["2025-01-16",16.0697,16.3404,15.8377,15.9634,1233600.0],["2025-01-17",16.1857,16.2824,15.8087,15.9537,1282700.0],["2025-01-21",16.0697,16.8722,16.06,16.7272,1982200.0],["2025-01-22",16.7852,17.0463,16.4952,16.6305,1319000.0],["2025-01-23",16.3501,16.7175,16.2051,16.5822,1494700.0],["2025-01-24",16.5145,16.6305,16.1857,16.3018,1877900.0],["2025-01-27",16.1181,16.3501,15.741,15.7506,1955600.0],["2025-01-28",15.8183,15.9344,15.5089,15.712,1319600.0],["2025-01-29",15.741,15.973,15.5669,15.8763,1402600.0],["2025-01-30",16.0601,16.2148,15.973,16.0987,1568400.0],["2025-01-31",16.002,16.5048,15.8377,16.3695,2248400.0],["2025-02-03",15.8087,16.1084,15.5573,15.7216,1743100.0],["2025-02-04",15.683,16.1374,15.683,16.0891,1756200.0],["2025-02-05",15.8763,17.7424,15.3542,17.6748,4675300.0],["2025-02-06",17.7134,17.7521,16.7755,16.9979,2721200.0],["2025-02-07",17.0559,17.1816,16.4468,16.6015,2280100.0],["2025-02-10",16.5822,16.6499,16.3211,16.3695,1362000.0],["2025-02-11",16.1954,16.7659,16.1954,16.4468,1419100.0],["2025-02-12",16.0407,16.7755,15.8957,16.6982,1548200.0],["2025-02-13",16.7949,17.201,16.7175,17.1623,1370400.0],["2025-02-14",17.259,18.0712,17.23,18.0132,2106400.0],["2025-02-18",17.9938,18.1872,17.8681,17.9842,1451800.0],["2025-02-19",17.9455,18.69,17.8295,18.4676,2575000.0],["2025-02-20",18.4676,19.1541,18.3032,18.4483,1829500.0],["2025-02-21",18.632,18.8737,17.8875,18.0132,2184700.0],["2025-02-24",18.0905,18.2356,17.7038,17.7424,2587700.0],["2025-02-25",17.6941,17.8875,17.201,17.404,2334200.0],["2025-02-26",17.433,17.5781,17.1043,17.375,1904700.0],["2025-02-27",17.0753,17.259,16.2148,16.2244,2952900.0],["2025-02-28",16.1181,16.6305,15.9924,16.5725,2441300.0],["2025-03-03",16.7562,16.8239,15.9247,16.0697,2009300.0],["2025-03-04",15.9537,16.6305,15.8473,16.3791,2004400.0],["2025-03-05",16.5532,16.8432,16.4275,16.8336,1541100.0],["2025-03-06",16.5242,17.0946,16.4855,17.0366,1460000.0],["2025-03-07",16.8046,17.2687,16.6015,17.1913,1431500.0],["2025-03-10",16.9206,17.1816,16.7852,17.0463,2151600.0],["2025-03-11",17.143,17.2977,16.3308,16.4758,1409800.0],["2025-03-12",16.4371,16.6112,15.973,16.0794,1756800.0],["2025-03-13",16.1475,16.6728,16.0794,16.2253,1164200.0],["2025-03-14",16.3809,16.5755,16.2156,16.4101,2018600.0],["2025-03-17",16.0502,16.6825,15.9627,16.6339,2817500.0],["2025-03-18",16.5463,16.6728,16.342,16.5755,1703600.0],["2025-03-19",16.4296,16.984,16.4296,16.8576,1334700.0],["2025-03-20",16.7019,16.9257,16.5366,16.7408,1935400.0],["2025-03-21",16.4685,16.663,16.2837,16.4004,12185900.0],["2025-03-24",16.6436,16.9549,16.5755,16.8576,1355200.0],["2025-03-25",16.7214,16.9062,16.4879,16.4977,1369600.0],["2025-03-26",16.3907,16.6436,16.0405,16.342,1886100.0],["2025-03-27",16.235,16.3712,16.0016,16.1767,1167700.0],["2025-03-28",16.0502,16.1961,15.593,15.7389,1617100.0],["2025-03-31",15.5152,15.8557,15.2136,15.4666,1754100.0],["2025-04-01",15.4374,15.5541,15.0483,15.2039,1584900.0],["2025-04-02",14.9705,15.5347,14.9121,15.4957,1743800.0],["2025-04-03",14.8343,14.9121,12.1009,12.1106,5738100.0],["2025-04-04",12.0231,12.0231,10.2916,11.5561,5614700.0],["2025-04-07",11.1184,12.0425,10.564,11.3032,4241400.0],["2025-04-08",11.7118,11.741,10.0679,10.2819,5153500.0],["2025-04-09",10.2235,12.9569,10.2138,12.5678,7447300.0],["2025-04-10",12.0328,12.1106,10.846,11.1379,3031600.0],["2025-04-11",11.0406,11.1281,10.2819,10.8558,2871300.0],["2025-04-14",11.0698,11.2838,10.6904,11.0601,1993800.0],["2025-04-15",11.0114,11.2351,10.8947,11.0503,1585800.0],["2025-04-16",10.7682,10.9336,10.2819,10.6029,1774500.0],["2025-04-17",10.5931,11.0211,10.5931,10.9336,2035200.0],["2025-04-21",10.7001,10.8071,10.3694,10.7682,2073100.0],["2025-04-22",10.8752,10.9336,10.5931,10.8752,2705600.0],["2025-04-23",11.5172,11.7896,11.3421,11.42,3219500.0],["2025-04-24",11.6631,12.6164,11.5561,12.5873,3414900.0],["2025-04-25",12.4219,12.5873,12.169,12.5483,1412500.0],["2025-04-28",12.4511,12.8985,12.3927,12.811,1353200.0],["2025-04-29",12.6553,12.8693,12.5775,12.7332,1548100.0],["2025-04-30",12.4122,12.704,12.2371,12.6359,1454700.0],["2025-05-01",12.8791,13.1806,12.8013,12.8888,1470600.0],["2025-05-02",13.239,13.5211,13.0833,13.346,2699700.0],["2025-05-05",13.2001,13.5405,13.2001,13.2974,1601800.0],["2025-05-06",13.0153,13.2487,12.8888,13.0736,2019800.0],["2025-05-07",13.0347,13.2001,11.6729,11.7993,3432100.0],["2025-05-08",12.0231,12.7623,11.9842,12.5094,2268500.0],["2025-05-09",12.7137,12.9763,12.5483,12.7818,1500700.0],["2025-05-12",13.6184,14.4938,13.5016,14.3382,3436500.0],["2025-05-13",14.3479,14.7856,14.2312,14.4355,2194100.0],["2025-05-14",14.6203,14.8829,14.4549,14.7176,2686600.0],["2025-05-15",14.3965,14.7273,14.3479,14.6786,1472200.0],["2025-05-16",14.5911,14.9316,14.4549,14.8537,1899400.0],["2025-05-19",14.5133,14.6884,14.3674,14.6008,1176700.0],["2025-05-20",14.4938,14.6689,14.3576,14.4744,1171000.0],["2025-05-21",14.1534,14.3771,13.8226,13.8907,1566600.0],["2025-05-22",13.9394,14.0853,13.7837,13.8226,1457900.0],["2025-05-23",13.4044,13.6475,13.2293,13.5308,1006900.0],["2025-05-27",13.9102,14.1825,13.6864,14.0755,1341100.0],["2025-05-28",14.1728,14.1728,13.7448,13.7545,1020000.0],["2025-05-29",14.0172,14.0172,13.7059,13.9005,823000.0],["2025-05-30",13.7351,13.7837,13.4724,13.6864,1600500.0],["2025-06-02",13.6281,13.667,13.3946,13.56,1062900.0],["2025-06-03",13.5697,14.3965,13.4335,14.3771,1606700.0],["2025-06-04",14.523,14.6981,14.3771,14.4257,1543000.0],["2025-06-05",14.416,14.63,14.2506,14.3187,717400.0],["2025-06-06",14.7467,14.8829,14.63,14.7467,811300.0],["2025-06-09",14.9413,15.3401,14.7662,15.1747,1441400.0],["2025-06-10",15.3693,15.7973,15.1456,15.5347,1305700.0],["2025-06-11",15.7,15.7778,15.1261,15.4666,1713600.0],["2025-06-12",15.3498,15.6222,15.2331,15.5152,1502700.0],["2025-06-13",15.0775,15.272,14.6884,14.7565,1360500.0],["2025-06-16",14.9802,15.3596,14.9316,15.3012,1443700.0],["2025-06-17",15.0775,15.3012,14.8732,14.9121,1113600.0],["2025-06-18",14.8044,15.3429,14.8044,15.1275,1406400.0],["2025-06-20",15.2744,15.2744,14.7848,14.9219,2946600.0],["2025-06-23",14.7554,15.1569,14.6575,15.0688,1470500.0],["2025-06-24",15.3821,15.5094,15.1275,15.1863,2080100.0],["2025-06-25",15.2646,15.4212,14.9806,15.2352,1515500.0],["2025-06-26",15.4017,15.5779,15.294,15.3625,1294100.0],["2025-06-27",15.3919,15.6758,15.245,15.6269,3917200.0],["2025-06-30",15.6367,15.7835,15.4408,15.5485,1256800.0],["2025-07-01",15.3723,16.0968,15.3135,15.715,1370700.0],["2025-07-02",15.9108,16.7235,15.8325,16.6647,1696000.0],["2025-07-03",16.6941,16.9193,16.6843,16.8508,890300.0],["2025-07-07",16.5766,16.8312,16.2143,16.2927,1028100.0],["2025-07-08",16.5766,17.2033,16.4591,16.9879,1589100.0],["2025-07-09",17.0662,17.262,16.7822,17.2424,1278400.0],["2025-07-10",17.3599,17.8201,17.213,17.5068,1450500.0],["2025-07-11",17.3403,17.6243,17.2033,17.4774,1000900.0],["2025-07-14",17.262,17.3893,16.8899,17.1053,1383000.0],["2025-07-15",17.4089,17.497,16.6256,16.6354,1621100.0],["2025-07-16",16.6452,16.7333,16.3025,16.6549,950800.0],["2025-07-17",16.6647,16.9683,16.6158,16.9193,1760500.0],["2025-07-18",16.9976,17.0858,16.6647,16.8801,940800.0],["2025-07-21",17.0368,17.3599,17.027,17.0858,1064400.0],["2025-07-22",17.0466,17.2033,16.841,17.1543,1147600.0],["2025-07-23",17.1347,17.2914,16.8801,17.2522,2685800.0],["2025-07-24",17.0466,17.0466,16.5179,16.5766,1201900.0],["2025-07-25",16.7039,16.7333,16.4591,16.6452,1534100.0],["2025-07-28",16.7822,16.9781,16.6452,16.7039,2588200.0],["2025-07-29",16.9976,17.1837,16.6745,16.8606,1452100.0],["2025-07-30",17.0172,17.0858,16.322,16.5277,1628400.0],["2025-07-31",16.2829,16.3514,15.8912,16.0479,1267800.0],["2025-08-01",15.6269,15.8227,15.3233,15.6464,1701900.0],["2025-08-04",15.666,15.8619,15.5289,15.8423,1855900.0],["2025-08-05",15.95,15.9989,15.48,15.6758,3090600.0],["2025-08-06",15.3821,15.3821,12.758,13.4728,6438500.0],["2025-08-07",13.9232,14.2561,13.7763,14.0015,3054000.0],["2025-08-08",13.8253,14.5596,13.7078,14.2855,2811900.0],["2025-08-11",14.0994,14.4911,13.6588,13.6784,2545700.0],["2025-08-12",13.884,14.6477,13.884,14.4617,2391300.0],["2025-08-13",14.6771,15.2352,14.5988,15.1373,1922700.0],["2025-08-14",14.8142,15.0492,14.6673,15.0002,1490800.0],["2025-08-15",15.0688,15.0786,14.4813,14.5302,1016500.0],["2025-08-18",14.4127,14.6477,14.3834,14.4519,908500.0],["2025-08-19",14.5694,14.6673,14.403,14.4813,748700.0],["2025-08-20",14.4715,14.6184,14.1484,14.4617,1613100.0],["2025-08-21",14.3932,14.4617,14.119,14.2365,1399000.0],["2025-08-22",14.4225,15.2646,14.354,15.2548,2066300.0],["2025-08-25",15.1569,15.2548,14.9023,14.9806,992400.0],["2025-08-26",14.8338,15.2548,14.8338,15.1079,2025200.0],["2025-08-27",15.0296,15.2156,14.9023,15.2156,1429700.0],["2025-08-28",15.3919,15.4017,15.1373,15.3625,882400.0],["2025-08-29",15.3135,15.3429,15.0394,15.1373,1215000.0],["2025-09-02",14.7065,14.7946,14.2561,14.54,996900.0],["2025-09-03",14.5498,14.7261,14.403,14.6575,1100500.0],["2025-09-04",14.5792,15.0002,14.5204,15.0002,930100.0],["2025-09-05",15.1765,15.4506,15.0492,15.2352,918000.0],["2025-09-08",15.3331,15.3331,14.8436,15.059,1088900.0],["2025-09-09",14.8925,15.0296,14.7652,14.9317,1046900.0],["2025-09-10",15.0198,15.0883,14.7652,14.9708,981900.0],["2025-09-11",15.1778,15.3059,15.0398,15.2764,1116300.0],["2025-09-12",15.1088,15.3059,14.9511,15.03,1249300.0],["2025-09-15",15.0004,15.1187,14.8033,14.892,990100.0],["2025-09-16",14.9511,15.1088,14.823,14.9807,825400.0],["2025-09-17",15.03,15.4144,14.7343,14.961,1085300.0],["2025-09-18",15.3355,15.7199,15.2961,15.5819,1111800.0],["2025-09-19",15.5228,15.5425,14.9216,15.1384,4661000.0],["2025-09-22",15.1778,15.3355,15.0793,15.1384,1258700.0],["2025-09-23",15.2961,15.6312,14.9117,14.9906,1075600.0],["2025-09-24",14.9906,15.168,14.7639,15.0103,1263400.0],["2025-09-25",14.6752,14.6949,14.4682,14.685,1090000.0],["2025-09-26",14.6653,14.9019,14.4583,14.8132,1125000.0],["2025-09-29",14.9314,14.9708,14.6752,14.9413,1328100.0],["2025-09-30",15.0103,15.099,14.6456,15.0793,1471500.0],["2025-10-01",15.03,15.2468,14.9019,15.1975,1072700.0],["2025-10-02",15.4045,15.6607,15.1975,15.5918,1045500.0],["2025-10-03",15.8973,16.3704,15.8677,15.917,1164000.0],["2025-10-06",16.1437,16.1437,15.7889,15.848,996100.0],["2025-10-07",15.9663,15.9663,15.0201,15.1483,1105000.0],["2025-10-08",15.237,15.8382,15.099,15.8283,1534500.0],["2025-10-09",15.8382,15.9269,15.4341,15.6607,1030000.0],["2025-10-10",15.6903,15.7889,14.4386,14.4485,1329400.0],["2025-10-13",14.961,15.6607,14.8033,15.6509,1332700.0],["2025-10-14",15.1581,16.055,15.1581,15.8086,944800.0],["2025-10-15",16.1732,16.8829,15.917,16.7252,2112800.0],["2025-10-16",16.8927,17.1095,16.5675,16.6759,1896000.0],["2025-10-17",16.4689,16.5872,16.0845,16.2521,1971800.0],["2025-10-20",16.4788,17.4939,16.4394,17.2475,2383400.0],["2025-10-21",17.2869,17.4052,16.8533,16.9716,1038400.0],["2025-10-22",16.735,16.8434,16.1535,16.3901,2655600.0],["2025-10-23",16.3211,16.6956,16.0845,16.6857,3227000.0],["2025-10-24",17.0504,17.0504,16.597,16.597,2052700.0],["2025-10-27",16.9124,17.149,16.6562,17.0898,2139000.0],["2025-10-28",16.9814,17.5333,16.8631,17.2377,1761000.0],["2025-10-29",17.4446,17.4446,16.9124,17.0307,1563300.0],["2025-10-30",16.8533,17.0504,16.5872,16.6365,1575100.0],["2025-10-31",16.6463,16.8829,16.3999,16.735,1691800.0],["2025-11-03",16.5281,17.0208,16.4098,16.5379,2086000.0],["2025-11-04",15.9958,16.2521,15.8382,15.8677,1704500.0],["2025-11-05",15.917,16.3704,14.4879,15.099,4539500.0],["2025-11-06",14.754,15.0793,14.143,14.3696,2759000.0],["2025-11-07",14.0247,14.2415,13.7093,14.1627,3037300.0],["2025-11-10",14.4386,14.616,13.9754,14.4682,1881700.0],["2025-11-11",14.3696,14.5273,13.9557,14.0247,1778500.0],["2025-11-12",14.143,14.3302,13.9459,13.9853,1454100.0],["2025-11-13",13.8769,14.005,13.2362,13.4235,2545700.0],["2025-11-14",13.0785,13.4136,12.9504,13.049,2289600.0],["2025-11-17",12.9603,13.1574,12.4281,12.4675,2154300.0],["2025-11-18",12.3788,12.5661,12.1915,12.2408,1408000.0],["2025-11-19",12.2014,12.4971,12.0634,12.1225,1412600.0],["2025-11-20",12.4478,12.6055,11.6199,11.6495,1584000.0],["2025-11-21",11.6889,12.3492,11.6002,12.3295,1733300.0],["2025-11-24",12.4478,12.704,12.3098,12.6646,2125800.0],["2025-11-25",12.6646,13.2362,12.5956,13.1081,1430000.0],["2025-11-26",13.1672,13.6305,13.118,13.2855,3082000.0],["2025-11-28",13.3249,13.4826,13.256,13.4728,799900.0],["2025-12-01",13.2264,13.5812,13.1574,13.5516,1784500.0],["2025-12-02",13.7487,13.9853,13.5713,13.8473,2371400.0],["2025-12-03",13.9366,14.9988,13.758,14.8399,2192700.0],["2025-12-04",14.701,15.2965,14.4627,15.0385,1617900.0],["2025-12-05",15.098,15.2668,14.8697,15.0881,1258400.0],["2025-12-08",15.2271,15.2866,15.0087,15.1675,1001900.0],["2025-12-09",14.9293,15.4355,14.9293,15.237,1084800.0],["2025-12-10",15.2171,15.8723,15.1675,15.6837,2470600.0],["2025-12-11",15.644,15.8723,15.5546,15.7234,1539100.0],["2025-12-12",15.8822,15.8822,15.0782,15.2171,1307000.0],["2025-12-15",15.3363,15.3363,14.83,15.0385,1356400.0],["2025-12-16",15.0087,15.1278,14.6414,14.7704,1461200.0],["2025-12-17",14.8002,15.0087,14.4131,14.4627,1302200.0],["2025-12-18",14.7208,14.83,14.3138,14.7109,1288700.0],["2025-12-19",14.6613,14.9094,14.6613,14.7605,2899700.0],["2025-12-22",14.9888,15.1675,14.7804,14.8201,746000.0],["2025-12-23",14.7208,14.9293,14.6414,14.8499,1070500.0],["2025-12-24",14.8896,14.9789,14.7903,14.9094,326600.0],["2025-12-26",15.0087,15.0087,14.7804,14.8995,688000.0],["2025-12-29",14.8102,14.9293,14.5322,14.7903,707900.0],["2025-12-30",14.8399,14.8995,14.6613,14.6712,650100.0],["2025-12-31",14.7307,14.8102,14.3833,14.3833,1052600.0],["2026-01-02",14.7208,15.2767,14.5719,15.1774,1407100.0],["2026-01-05",15.4653,15.9021,15.2767,15.3065,998600.0],["2026-01-06",15.3958,16.4381,15.3462,16.4381,1652200.0],["2026-01-07",16.2892,16.309,15.8723,16.0807,2215000.0],["2026-01-08",15.8723,16.1304,15.6936,15.9616,1084300.0],["2026-01-09",16.1006,16.1304,15.8028,16.0708,1015600.0],["2026-01-12",15.9219,16.1304,15.7333,15.9616,916900.0],["2026-01-13",16.2296,16.309,15.8326,15.8822,993000.0],["2026-01-14",15.8822,16.9443,15.8326,16.9245,2640700.0],["2026-01-15",17.391,18.0958,17.3116,17.7384,3885000.0],["2026-01-16",17.8575,18.3042,17.8278,18.1553,2155800.0],["2026-01-20",17.6789,18.0859,17.6193,17.7285,2065000.0],["2026-01-21",18.066,19.1281,17.8476,18.9097,3362200.0],["2026-01-22",19.4656,19.5053,18.6715,18.9395,3100800.0],["2026-01-23",18.8601,18.9495,18.1355,18.3142,2513500.0],["2026-01-26",18.2447,18.2447,17.7781,17.8973,1675500.0],["2026-01-27",18.0759,18.4035,17.7881,18.3439,2148600.0],["2026-01-28",18.602,19.148,18.5524,19.1281,4021800.0],["2026-01-29",19.1579,20.1406,18.9495,20.0215,6212300.0],["2026-01-30",19.684,20.1605,19.5847,20.0016,3420300.0],["2026-02-02",19.6642,20.8355,19.6046,20.5178,3651300.0],["2026-02-03",20.8156,21.034,19.9421,20.5873,3638100.0],["2026-02-04",19.0586,21.838,18.8601,19.7138,6249300.0],["2026-02-05",19.4855,19.8329,18.7906,19.5053,3413600.0],["2026-02-06",19.7039,20.2399,19.2175,19.8031,3364600.0],["2026-02-09",19.545,20.0215,19.2373,19.3366,2531000.0],["2026-02-10",19.416,19.6145,19.0189,19.2175,1635500.0],["2026-02-11",19.6344,20.2002,19.3664,20.0414,2613600.0],["2026-02-12",20.1009,20.2399,18.8502,19.2373,2522500.0],["2026-02-13",19.3167,19.4259,18.6318,18.741,2454800.0],["2026-02-17",18.4432,18.7906,18.0958,18.5524,2391700.0],["2026-02-18",18.7112,19.3664,18.612,19.2572,3224600.0],["2026-02-19",19.0388,19.5947,18.4035,19.5649,2192500.0],["2026-02-20",19.3763,19.8726,19.2472,19.5252,1983100.0],["2026-02-23",19.3564,19.6145,18.88,19.1778,1349500.0],["2026-02-24",19.4656,20.3789,19.3664,19.4656,2023700.0],["2026-02-25",19.7535,20.2597,19.6244,19.9619,1890900.0],["2026-02-26",20.0016,20.0016,18.7807,19.3068,1355200.0],["2026-02-27",18.8303,18.9594,18.3836,18.5822,2583700.0],["2026-03-02",18.1653,19.0289,17.8675,19.009,2047300.0],["2026-03-03",18.2447,18.3142,17.4903,17.8178,2174500.0],["2026-03-04",18.0859,18.2745,17.5101,17.6491,1372500.0],["2026-03-05",17.4307,17.6689,16.6267,17.0039,1860200.0],["2026-03-06",16.4083,16.9344,16.3686,16.5671,2135900.0],["2026-03-09",16.2396,16.716,15.4951,16.6664,2467400.0],["2026-03-10",16.7359,17.5895,16.7359,17.1826,2160000.0],["2026-03-11",17.1726,17.5399,17.0138,17.3712,1880400.0],["2026-03-12",17.0417,17.461,16.6124,17.1216,1538600.0],["2026-03-13",17.2214,17.461,17.0018,17.2014,1184500.0],["2026-03-16",17.6407,17.7106,17.3512,17.3512,1207000.0],["2026-03-17",17.5009,17.8903,17.3612,17.6507,959400.0],["2026-03-18",17.5409,17.8104,17.3712,17.461,860000.0],["2026-03-19",16.9718,17.8204,16.872,17.7006,2106100.0],["2026-03-20",17.6108,17.7206,16.4128,16.6224,2991700.0],["2026-03-23",17.7505,17.8603,17.0217,17.4311,1298500.0],["2026-03-24",17.2314,18.6291,17.2314,18.2297,1470700.0],["2026-03-25",18.4993,18.8088,18.1399,18.2597,2208900.0],["2026-03-26",17.9003,18.1698,17.4211,17.441,2133400.0],["2026-03-27",17.2014,17.3712,16.9019,16.9918,1612000.0],["2026-03-30",17.1116,17.2613,16.283,16.5326,2595400.0],["2026-03-31",16.882,18.0101,16.7921,17.9702,2402100.0],["2026-04-01",18.2697,18.8587,18.2697,18.3795,1667400.0],["2026-04-02",17.8104,18.699,17.7605,18.5492,1371600.0],["2026-04-06",18.5592,19.9469,18.4993,18.7289,1906400.0],["2026-04-07",18.6391,19.0284,18.4893,18.9485,1514000.0],["2026-04-08",20.2065,20.5159,18.9785,20.456,2239300.0],["2026-04-09",20.466,21.5243,20.466,21.2946,2560700.0],["2026-04-10",21.9536,22.5326,21.7239,22.4328,2246400.0],["2026-04-13",22.303,23.1416,21.9735,22.8021,3132000.0],["2026-04-14",23.3213,23.6308,22.9519,23.0917,1781900.0],["2026-04-15",22.9519,23.8205,22.6624,23.7206,2063000.0],["2026-04-16",23.7106,26.3363,23.6607,26.2065,6837500.0],["2026-04-17",26.9552,26.9552,25.3878,25.877,4103900.0],["2026-04-20",26.2963,26.6358,26.0168,26.2864,2405700.0],["2026-04-21",26.516,27.1649,26.1166,26.8654,3862300.0],["2026-04-22",27.3346,27.4844,26.4561,26.8953,3113100.0],["2026-04-23",27.3646,28.4228,27.105,27.2847,4077100.0],["2026-04-24",28.0934,28.4328,27.3346,28.1433,2446700.0],["2026-04-27",28.1533,28.2032,26.9353,27.724,2731600.0],["2026-04-28",26.4561,27.2048,26.2065,26.6957,2772700.0],["2026-04-29",27.105,27.7939,26.6557,27.7539,2647700.0],["2026-04-30",27.9736,28.9719,27.6241,28.922,2393400.0],["2026-05-01",28.5226,29.6208,28.333,29.531,2663300.0],["2026-05-04",29.9503,31.0485,29.6408,30.5193,5450300.0],["2026-05-05",31.0484,32.536,30.8088,32.0368,5376800.0],["2026-05-06",32.8954,34.1733,32.3862,33.5044,5527100.0],["2026-05-07",33.5144,33.8039,32.2265,32.536,4594800.0],["2026-05-08",33.4245,34.7922,33.145,34.2032,4577300.0],["2026-05-11",34.3629,35.2814,34.333,34.7723,4479900.0],["2026-05-12",34.1433,34.5926,32.3463,33.5743,9371700.0],["2026-05-13",36.3297,40.0036,35.2415,38.4362,11895700.0],["2026-05-14",38.4162,38.6059,36.3896,37.927,5716200.0],["2026-05-15",36.5693,37.6175,35.6808,37.1683,5156400.0],["2026-05-18",37.8472,38.3963,36.3696,36.8888,5104700.0],["2026-05-19",35.8904,37.2881,34.5027,36.9786,5777900.0],["2026-05-20",37.7873,40.1234,37.348,40.0934,5787000.0],["2026-05-21",40.5227,42.7191,40.2532,42.1001,6117800.0],["2026-05-22",43.8073,47.8605,43.1384,47.1717,9100900.0],["2026-05-26",49.6775,50.6559,48.3996,50.2865,9844000.0],["2026-05-27",50.4163,50.4462,47.1916,48.8189,5606700.0],["2026-05-28",50.2865,53.5112,47.9504,52.1534,7928500.0],["2026-05-29",52.5527,55.1484,50.7557,51.9637,8517900.0],["2026-06-01",50.4163,57.4446,50.2166,55.8972,10202400.0],["2026-06-02",57.8939,64.3931,57.7142,62.3864,11422200.0],["2026-06-03",61.8273,65.9605,60.8889,63.864,12099100.0],["2026-06-04",59.4014,66.1302,56.9055,63.5645,11097300.0],["2026-06-05",59.9605,61.8473,55.5977,57.1052,10644600.0],["2026-06-08",59.5012,59.6709,54.4696,57.1252,8574500.0],["2026-06-09",61.8773,66.5395,54.0602,58.4829,18843700.0],["2026-06-10",57.0553,61.2882,53.5711,54.5594,9458600.0],["2026-06-11",55.9072,59.8307,55.3581,58.5029,7315600.0],["2026-06-12",56.7458,60.2,54.4097,59.2816,7759300.0],["2026-06-15",62.5961,64.6427,60.4896,63.6144,7047000.0],["2026-06-16",63.265,64.9022,59.7508,60.3099,4671900.0],["2026-06-17",62.7458,64.7725,60.0603,60.23,7750500.0],["2026-06-18",64.22,69.47,63.14,64.9,11383900.0],["2026-06-22",68.46,69.4,62.55,64.27,8348800.0],["2026-06-23",59.34,60.7,57.68,58.96,7597000.0],["2026-06-24",58.51,58.51,53.51,55.59,6368400.0],["2026-06-25",58.38,62.63,54.79,59.91,6262100.0],["2026-06-26",57.46,57.54,54.58,56.35,7081000.0],["2026-06-29",54.93,56.44,49.73,56.28,7009800.0],["2026-06-30",51.42,54.26,50.8,53.78,19727900.0],["2026-07-01",52.82,55.0,50.44,51.21,11463600.0],["2026-07-02",50.51,50.87,44.74,45.92,10191500.0],["2026-07-06",47.88,50.39,45.585,46.17,7711535.616738],["2026-07-07",43.75,44.92,40.39,42.19,10314105.28889],["2026-07-08",41.97,42.49,40.4,42.19,7551747.503747],["2026-07-09",44.01,46.37,43.8,44.04,5265429.886471],["2026-07-10",42.96,44.825,42.81,44.67,2899293.385057],["2026-07-13",42,43.2,41.2678,41.94,4855942.963273],["2026-07-14",44.21,44.21,40.68,41.74,5088635.064574],["2026-07-15",42.06,42.28,38.68,40.45,5612217.906431],["2026-07-16",39.1,39.23,35.96,36.44,8068082.832646],["2026-07-17",35.1,38.62,33.36,37.81,6683150.730717],["2026-07-20",37.5,38.38,36.6141,37.37,4918377.929354],["2026-07-21",39.15,40,38.53,39.78,4561520.137529],["2026-07-22",38.3,40.93,38.17,39.89,4226297.775221],["2026-07-23",38.8,41.99,38.8,40.8,5056045.767971],["2026-07-24",39.91,40.8,37.69,38.21,3621908.377156],["2026-07-27",38.73,38.73,34.91,37.18,4349695.276665],["2026-07-28",35.42,35.45,32.41,32.72,6548397.616525],["2026-07-29",32.49,33.22,29.6808,29.96,6509904.1263],["2026-07-30",32,34.5,31.39,33.79,5670773.906096],["2026-07-31",35.81,36.84,33.81,34.22,4532423.220618],["2026-08-03",32.99,35.86,32.75,35.4,3497337.792032],["2026-08-04",37.75,39.415,37.28,38.85,9248305.277415],["2026-08-05",37.12,37.12,33.11,33.18,11389963.694092],["2026-08-06",32.01,34.69,31.73,32.78,7192612.016665],["2026-08-07",33.11,35.52,32.6437,35.41,4705781.629293],["2026-08-10",35.94,36.25,33.6,33.88,682601.666356],["2026-08-11",33.79,34.2,33.03,33.29,1828383.390613],["2026-08-12",35.23,35.98,33.46,33.55,3093164.347118],["2026-08-13",33.55,34.66,33.1,33.32,3617458.746008],["2026-08-14",33.5,35.36,33.31,35.08,2927344.088288]]}