{"t":"BHP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.4594,0.4685,0.4594,0.4594,54125.0],["1980-03-18",0.464,0.4731,0.464,0.464,26113.0],["1980-03-19",0.4913,0.5004,0.4913,0.4913,11395.0],["1980-03-20",0.4913,0.4958,0.4867,0.4867,116797.0],["1980-03-21",0.4776,0.4776,0.4685,0.4685,87835.0],["1980-03-24",0.4685,0.4731,0.464,0.464,19941.0],["1980-03-25",0.464,0.464,0.4549,0.4549,6647.0],["1980-03-26",0.4549,0.464,0.4549,0.4549,3798.0],["1980-03-27",0.4549,0.4594,0.4503,0.4503,42256.0],["1980-03-28",0.4503,0.4594,0.4503,0.4503,37033.0],["1980-03-31",0.4503,0.4594,0.4503,0.4503,21365.0],["1980-04-01",0.4549,0.464,0.4549,0.4549,3323.0],["1980-04-02",0.464,0.4731,0.464,0.464,46529.0],["1980-04-03",0.4822,0.4913,0.4822,0.4822,154779.0],["1980-04-07",0.4822,0.4867,0.4776,0.4776,5223.0],["1980-04-08",0.4731,0.4731,0.464,0.464,27537.0],["1980-04-09",0.4776,0.4867,0.4776,0.4776,33235.0],["1980-04-10",0.4776,0.4867,0.4776,0.4776,12344.0],["1980-04-11",0.4776,0.4867,0.4776,0.4776,64571.0],["1980-04-14",0.4776,0.4867,0.4776,0.4776,36558.0],["1980-04-15",0.4776,0.4867,0.4776,0.4776,106351.0],["1980-04-16",0.4776,0.4867,0.4776,0.4776,48428.0],["1980-04-17",0.4822,0.4913,0.4822,0.4822,36558.0],["1980-04-18",0.4867,0.4958,0.4867,0.4867,57924.0],["1980-04-21",0.4867,0.4958,0.4867,0.4867,45104.0],["1980-04-22",0.4867,0.4913,0.4822,0.4822,121545.0],["1980-04-23",0.4822,0.4913,0.4822,0.4822,113473.0],["1980-04-24",0.4867,0.4958,0.4867,0.4867,11870.0],["1980-04-25",0.4958,0.5049,0.4958,0.4958,37508.0],["1980-04-28",0.4958,0.5004,0.4913,0.4913,111574.0],["1980-04-29",0.4913,0.5004,0.4913,0.4913,28012.0],["1980-04-30",0.4913,0.5004,0.4913,0.4913,26113.0],["1980-05-01",0.4913,0.4958,0.4867,0.4867,22790.0],["1980-05-02",0.4913,0.5004,0.4913,0.4913,39407.0],["1980-05-05",0.4913,0.5004,0.4913,0.4913,51751.0],["1980-05-06",0.4913,0.5004,0.4913,0.4913,46054.0],["1980-05-07",0.4913,0.5004,0.4913,0.4913,32760.0],["1980-05-08",0.4913,0.5004,0.4913,0.4913,12344.0],["1980-05-09",0.5004,0.5095,0.5004,0.5004,52226.0],["1980-05-12",0.5231,0.5322,0.5231,0.5231,94007.0],["1980-05-13",0.5368,0.5459,0.5368,0.5368,60772.0],["1980-05-14",0.5595,0.5686,0.5595,0.5595,53651.0],["1980-05-15",0.5595,0.564,0.5549,0.5549,94007.0],["1980-05-16",0.5549,0.564,0.5549,0.5549,52701.0],["1980-05-19",0.5549,0.5549,0.5459,0.5459,45579.0],["1980-05-20",0.5459,0.5459,0.5368,0.5368,49852.0],["1980-05-21",0.5413,0.5504,0.5413,0.5413,10445.0],["1980-05-22",0.5459,0.5549,0.5459,0.5459,78339.0],["1980-05-23",0.564,0.5731,0.564,0.564,45104.0],["1980-05-27",0.5777,0.5868,0.5777,0.5777,115372.0],["1980-05-28",0.5913,0.6004,0.5913,0.5913,135788.0],["1980-05-29",0.5913,0.6004,0.5913,0.5913,93532.0],["1980-05-30",0.5913,0.5959,0.5868,0.5868,135313.0],["1980-06-02",0.5959,0.605,0.5959,0.5959,29911.0],["1980-06-03",0.5959,0.5959,0.5868,0.5868,184216.0],["1980-06-04",0.605,0.6141,0.605,0.605,262555.0],["1980-06-05",0.6186,0.6277,0.6186,0.6186,240240.0],["1980-06-06",0.6277,0.6368,0.6277,0.6277,98755.0],["1980-06-09",0.6323,0.6414,0.6323,0.6323,357037.0],["1980-06-10",0.6277,0.6277,0.6186,0.6186,85936.0],["1980-06-11",0.6232,0.6323,0.6232,0.6232,246887.0],["1980-06-12",0.6232,0.6323,0.6232,0.6232,245938.0],["1980-06-13",0.6368,0.6459,0.6368,0.6368,75016.0],["1980-06-16",0.6368,0.6459,0.6368,0.6368,202732.0],["1980-06-17",0.6368,0.6368,0.6277,0.6277,49852.0],["1980-06-18",0.6277,0.6323,0.6232,0.6232,65520.0],["1980-06-19",0.6277,0.6368,0.6277,0.6277,45104.0],["1980-06-20",0.6323,0.6414,0.6323,0.6323,59348.0],["1980-06-23",0.6323,0.6414,0.6323,0.6323,33710.0],["1980-06-24",0.6323,0.6368,0.6277,0.6277,67419.0],["1980-06-25",0.6368,0.6459,0.6368,0.6368,89259.0],["1980-06-26",0.6505,0.6596,0.6505,0.6505,188964.0],["1980-06-27",0.6505,0.655,0.6459,0.6459,16617.0],["1980-06-30",0.6459,0.6459,0.6368,0.6368,76915.0],["1980-07-01",0.6505,0.6596,0.6505,0.6505,103978.0],["1980-07-02",0.6505,0.655,0.6459,0.6459,84511.0],["1980-07-03",0.6459,0.6505,0.6414,0.6414,61247.0],["1980-07-07",0.655,0.6596,0.655,0.655,139112.0],["1980-07-08",0.6459,0.6459,0.6414,0.6414,146233.0],["1980-07-09",0.6414,0.6414,0.6368,0.6368,50802.0],["1980-07-10",0.6368,0.6414,0.6368,0.6368,25638.0],["1980-07-11",0.6368,0.6414,0.6368,0.6368,34184.0],["1980-07-14",0.6277,0.6277,0.6186,0.6186,81663.0],["1980-07-15",0.6232,0.6277,0.6232,0.6232,6172.0],["1980-07-16",0.6368,0.6414,0.6368,0.6368,94957.0],["1980-07-17",0.6505,0.655,0.6505,0.6505,102078.0],["1980-07-18",0.6505,0.655,0.6505,0.6505,9496.0],["1980-07-21",0.655,0.6596,0.655,0.655,50327.0],["1980-07-22",0.655,0.655,0.6505,0.6505,19466.0],["1980-07-23",0.6459,0.6459,0.6414,0.6414,26113.0],["1980-07-24",0.6414,0.6459,0.6414,0.6414,25164.0],["1980-07-25",0.6323,0.6323,0.6277,0.6277,47478.0],["1980-07-28",0.6368,0.6414,0.6368,0.6368,41306.0],["1980-07-29",0.6277,0.6277,0.6232,0.6232,131040.0],["1980-07-30",0.6277,0.6323,0.6277,0.6277,30386.0],["1980-07-31",0.6277,0.6323,0.6277,0.6277,35609.0],["1980-08-01",0.6277,0.6323,0.6277,0.6277,7122.0],["1980-08-04",0.6277,0.6323,0.6277,0.6277,7122.0],["1980-08-05",0.6277,0.6323,0.6277,0.6277,22315.0],["1980-08-06",0.6277,0.6368,0.6277,0.6277,44630.0],["1980-08-07",0.6368,0.6414,0.6368,0.6368,49377.0],["1980-08-08",0.6414,0.6459,0.6414,0.6414,45104.0],["1980-08-11",0.6459,0.6505,0.6459,0.6459,79289.0],["1980-08-12",0.6414,0.6414,0.6368,0.6368,104452.0],["1980-08-13",0.6368,0.6459,0.6368,0.6368,2374.0],["1980-08-14",0.6414,0.6459,0.6414,0.6414,1899.0],["1980-08-15",0.655,0.6596,0.655,0.655,124868.0],["1980-08-18",0.655,0.655,0.6505,0.6505,206531.0],["1980-08-19",0.6505,0.6505,0.6459,0.6459,28962.0],["1980-08-20",0.6641,0.6687,0.6641,0.6641,301962.0],["1980-08-21",0.6778,0.6823,0.6778,0.6778,171872.0],["1980-08-22",0.6778,0.6823,0.6778,0.6778,49377.0],["1980-08-25",0.6687,0.6687,0.6641,0.6641,48428.0],["1980-08-26",0.6732,0.6778,0.6732,0.6732,56974.0],["1980-08-27",0.6732,0.6778,0.6732,0.6732,26113.0],["1980-08-28",0.655,0.655,0.6505,0.6505,83087.0],["1980-08-29",0.6505,0.6505,0.6459,0.6459,126292.0],["1980-09-02",0.6459,0.655,0.6459,0.6459,69318.0],["1980-09-03",0.6596,0.6641,0.6596,0.6596,28012.0],["1980-09-04",0.6596,0.6641,0.6596,0.6596,55075.0],["1980-09-05",0.655,0.655,0.6505,0.6505,61722.0],["1980-09-08",0.6505,0.655,0.6505,0.6505,53176.0],["1980-09-09",0.6505,0.655,0.6505,0.6505,8546.0],["1980-09-10",0.6505,0.655,0.6505,0.6505,32285.0],["1980-09-11",0.6505,0.6596,0.6505,0.6505,26588.0],["1980-09-12",0.6641,0.6732,0.6641,0.6641,53176.0],["1980-09-15",0.6641,0.6641,0.6641,0.6641,0.0],["1980-09-16",0.6641,0.6687,0.6641,0.6641,26113.0],["1980-09-17",0.6732,0.6778,0.6732,0.6732,13294.0],["1980-09-18",0.6778,0.6823,0.6778,0.6778,43680.0],["1980-09-19",0.6778,0.6823,0.6778,0.6778,4748.0],["1980-09-22",0.6778,0.6869,0.6778,0.6778,30386.0],["1980-09-23",0.6778,0.6778,0.6732,0.6732,10445.0],["1980-09-24",0.6732,0.6778,0.6732,0.6732,34659.0],["1980-09-25",0.6778,0.6823,0.6778,0.6778,24214.0],["1980-09-26",0.6778,0.6778,0.6732,0.6732,16143.0],["1980-09-29",0.6732,0.6778,0.6732,0.6732,22315.0],["1980-09-30",0.6778,0.6823,0.6778,0.6778,7122.0],["1980-10-01",0.6823,0.6869,0.6823,0.6823,18517.0],["1980-10-02",0.6823,0.6869,0.6823,0.6823,201308.0],["1980-10-03",0.6914,0.696,0.6914,0.6914,75016.0],["1980-10-06",0.6869,0.6869,0.6823,0.6823,168548.0],["1980-10-07",0.6596,0.6596,0.655,0.655,336147.0],["1980-10-08",0.655,0.655,0.6459,0.6459,28962.0],["1980-10-09",0.6505,0.655,0.6505,0.6505,6647.0],["1980-10-10",0.655,0.6596,0.655,0.655,28012.0],["1980-10-13",0.655,0.6596,0.655,0.655,45579.0],["1980-10-14",0.655,0.655,0.6505,0.6505,15668.0],["1980-10-15",0.6505,0.655,0.6505,0.6505,71692.0],["1980-10-16",0.6687,0.6732,0.6687,0.6687,1099123.0],["1980-10-17",0.6687,0.6687,0.6641,0.6641,1405833.0],["1980-10-20",0.7096,0.7142,0.7096,0.7096,593004.0],["1980-10-21",0.7096,0.7142,0.7096,0.7096,72642.0],["1980-10-22",0.7096,0.7187,0.7096,0.7096,82138.0],["1980-10-23",0.7096,0.7096,0.7051,0.7051,315256.0],["1980-10-24",0.7051,0.7096,0.7005,0.7005,191812.0],["1980-10-27",0.7051,0.7096,0.7051,0.7051,17567.0],["1980-10-28",0.7051,0.7096,0.7051,0.7051,52701.0],["1980-10-29",0.7051,0.7096,0.7005,0.7005,20890.0],["1980-10-30",0.7142,0.7187,0.7142,0.7142,178044.0],["1980-10-31",0.7187,0.7233,0.7187,0.7187,19466.0],["1980-11-03",0.7187,0.7233,0.7187,0.7187,401192.0],["1980-11-05",0.7187,0.7278,0.7187,0.7187,142910.0],["1980-11-06",0.7187,0.7187,0.7142,0.7142,23264.0],["1980-11-07",0.7142,0.7142,0.7096,0.7096,7597.0],["1980-11-10",0.7096,0.7142,0.7096,0.7096,112049.0],["1980-11-11",0.7142,0.7187,0.7142,0.7142,25164.0],["1980-11-12",0.7233,0.7278,0.7233,0.7233,103028.0],["1980-11-13",0.7324,0.7414,0.7324,0.7324,46054.0],["1980-11-14",0.7414,0.7505,0.7414,0.7414,107776.0],["1980-11-17",0.7505,0.7551,0.7505,0.7505,279173.0],["1980-11-18",0.7505,0.7505,0.746,0.746,312882.0],["1980-11-19",0.746,0.7505,0.7414,0.7414,91633.0],["1980-11-20",0.7414,0.7414,0.7369,0.7369,114423.0],["1980-11-21",0.7369,0.7414,0.7324,0.7324,37508.0],["1980-11-24",0.7233,0.7233,0.7187,0.7187,10445.0],["1980-11-25",0.7187,0.7233,0.7142,0.7142,33235.0],["1980-11-26",0.7187,0.7233,0.7187,0.7187,22790.0],["1980-11-28",0.7187,0.7233,0.7187,0.7187,14718.0],["1980-12-01",0.7187,0.7233,0.7187,0.7187,182792.0],["1980-12-02",0.7187,0.7233,0.7187,0.7187,28012.0],["1980-12-03",0.7051,0.7051,0.696,0.696,200359.0],["1980-12-04",0.696,0.696,0.6914,0.6914,28487.0],["1980-12-05",0.6914,0.696,0.6914,0.6914,52226.0],["1980-12-08",0.6869,0.6869,0.6778,0.6778,86885.0],["1980-12-09",0.6732,0.6732,0.6687,0.6687,75491.0],["1980-12-10",0.655,0.655,0.6505,0.6505,77390.0],["1980-12-11",0.6095,0.6095,0.605,0.605,147183.0],["1980-12-12",0.6368,0.6459,0.6368,0.6368,369856.0],["1980-12-15",0.6414,0.6459,0.6414,0.6414,184691.0],["1980-12-16",0.6459,0.6505,0.6459,0.6459,55075.0],["1980-12-17",0.6459,0.6505,0.6459,0.6459,18517.0],["1980-12-18",0.6641,0.6687,0.6641,0.6641,42730.0],["1980-12-19",0.6823,0.6869,0.6823,0.6823,9496.0],["1980-12-22",0.6823,0.6869,0.6823,0.6823,49377.0],["1980-12-23",0.6869,0.6914,0.6869,0.6869,28487.0],["1980-12-24",0.6914,0.696,0.6914,0.6914,8546.0],["1980-12-26",0.6914,0.696,0.6914,0.6914,12344.0],["1980-12-29",0.7051,0.7096,0.7051,0.7051,13294.0],["1980-12-30",0.7096,0.7142,0.7096,0.7096,64571.0],["1980-12-31",0.7096,0.7142,0.7096,0.7096,56024.0],["1981-01-02",0.7096,0.7142,0.7096,0.7096,950.0],["1981-01-05",0.7142,0.7187,0.7142,0.7142,23739.0],["1981-01-06",0.7142,0.7187,0.7142,0.7142,90209.0],["1981-01-07",0.7142,0.7142,0.7051,0.7051,118696.0],["1981-01-08",0.7051,0.7051,0.7005,0.7005,137687.0],["1981-01-09",0.696,0.696,0.6914,0.6914,20890.0],["1981-01-12",0.6914,0.6914,0.6869,0.6869,52226.0],["1981-01-13",0.6823,0.6823,0.6778,0.6778,38932.0],["1981-01-14",0.6823,0.6869,0.6823,0.6823,6647.0],["1981-01-15",0.6823,0.6869,0.6823,0.6823,44155.0],["1981-01-16",0.6823,0.6869,0.6823,0.6823,6172.0],["1981-01-19",0.6823,0.6869,0.6823,0.6823,85936.0],["1981-01-20",0.6823,0.6823,0.6778,0.6778,104927.0],["1981-01-21",0.6778,0.6823,0.6732,0.6732,82612.0],["1981-01-22",0.6641,0.6641,0.6596,0.6596,232644.0],["1981-01-23",0.6596,0.6596,0.655,0.655,101604.0],["1981-01-26",0.6505,0.6505,0.6459,0.6459,50327.0],["1981-01-27",0.6459,0.6505,0.6459,0.6459,122019.0],["1981-01-28",0.6459,0.6505,0.6459,0.6459,80238.0],["1981-01-29",0.6459,0.6459,0.6414,0.6414,65520.0],["1981-01-30",0.6004,0.6004,0.5959,0.5959,593004.0],["1981-02-02",0.5822,0.5822,0.5777,0.5777,34184.0],["1981-02-03",0.5731,0.5731,0.564,0.564,268727.0],["1981-02-04",0.5686,0.5731,0.5686,0.5686,156204.0],["1981-02-05",0.5731,0.5777,0.5731,0.5731,78814.0],["1981-02-06",0.5731,0.5731,0.5686,0.5686,46054.0],["1981-02-09",0.5822,0.5868,0.5822,0.5822,74066.0],["1981-02-10",0.5913,0.5959,0.5913,0.5913,61722.0],["1981-02-11",0.5822,0.5822,0.5777,0.5777,106351.0],["1981-02-12",0.5686,0.5686,0.564,0.564,56024.0],["1981-02-13",0.564,0.5686,0.564,0.564,119171.0],["1981-02-17",0.5549,0.5549,0.5504,0.5504,34184.0],["1981-02-18",0.5595,0.564,0.5595,0.5595,182792.0],["1981-02-19",0.564,0.5731,0.564,0.564,95431.0],["1981-02-20",0.5822,0.5868,0.5822,0.5822,46054.0],["1981-02-23",0.5777,0.5777,0.5731,0.5731,56974.0],["1981-02-24",0.5686,0.5686,0.564,0.564,187539.0],["1981-02-25",0.5686,0.5731,0.5686,0.5686,46054.0],["1981-02-26",0.5686,0.5731,0.5686,0.5686,116797.0],["1981-02-27",0.564,0.564,0.5549,0.5549,91633.0],["1981-03-02",0.5504,0.5504,0.5459,0.5459,160477.0],["1981-03-03",0.5459,0.5459,0.5413,0.5413,230745.0],["1981-03-04",0.5413,0.5459,0.5413,0.5413,111099.0],["1981-03-05",0.5459,0.5504,0.5459,0.5459,325701.0],["1981-03-06",0.5549,0.5595,0.5549,0.5549,103028.0],["1981-03-09",0.5731,0.5777,0.5731,0.5731,37033.0],["1981-03-10",0.5868,0.5913,0.5868,0.5868,152405.0],["1981-03-11",0.5868,0.5913,0.5868,0.5868,114423.0],["1981-03-12",0.5913,0.5959,0.5913,0.5913,86885.0],["1981-03-13",0.5913,0.5913,0.5822,0.5822,73117.0],["1981-03-16",0.605,0.6095,0.605,0.605,144334.0],["1981-03-17",0.5959,0.5959,0.5913,0.5913,82138.0],["1981-03-18",0.6004,0.605,0.6004,0.6004,97331.0],["1981-03-19",0.605,0.6095,0.605,0.605,140536.0],["1981-03-20",0.605,0.6095,0.605,0.605,69793.0],["1981-03-23",0.605,0.6095,0.605,0.605,43680.0],["1981-03-24",0.605,0.6141,0.605,0.605,75016.0],["1981-03-25",0.6095,0.6141,0.6095,0.6095,23264.0],["1981-03-26",0.6095,0.6141,0.6095,0.6095,480006.0],["1981-03-27",0.6095,0.6095,0.605,0.605,108251.0],["1981-03-30",0.605,0.6095,0.605,0.605,52226.0],["1981-03-31",0.605,0.6095,0.605,0.605,39407.0],["1981-04-01",0.6095,0.6141,0.6095,0.6095,213178.0],["1981-04-02",0.6141,0.6186,0.6141,0.6141,143859.0],["1981-04-03",0.6323,0.6368,0.6323,0.6323,784817.0],["1981-04-06",0.6368,0.6414,0.6368,0.6368,629088.0],["1981-04-07",0.6368,0.6368,0.6323,0.6323,344218.0],["1981-04-08",0.6323,0.6368,0.6323,0.6323,73117.0],["1981-04-09",0.6368,0.6414,0.6368,0.6368,126292.0],["1981-04-10",0.6414,0.6459,0.6414,0.6414,12344.0],["1981-04-13",0.6368,0.6368,0.6277,0.6277,47953.0],["1981-04-14",0.6277,0.6277,0.6232,0.6232,105402.0],["1981-04-15",0.6232,0.6232,0.6186,0.6186,24689.0],["1981-04-16",0.6277,0.6323,0.6277,0.6277,120120.0],["1981-04-20",0.6277,0.6323,0.6277,0.6277,148607.0],["1981-04-21",0.6277,0.6323,0.6277,0.6277,19466.0],["1981-04-22",0.6277,0.6277,0.6232,0.6232,41781.0],["1981-04-23",0.6232,0.6232,0.6186,0.6186,91158.0],["1981-04-24",0.6186,0.6232,0.6186,0.6186,61247.0],["1981-04-27",0.6004,0.6004,0.5959,0.5959,162851.0],["1981-04-28",0.5868,0.5868,0.5822,0.5822,191812.0],["1981-04-29",0.5913,0.5959,0.5913,0.5913,58873.0],["1981-04-30",0.5913,0.5959,0.5913,0.5913,85936.0],["1981-05-01",0.5959,0.6004,0.5959,0.5959,287719.0],["1981-05-04",0.5959,0.5959,0.5913,0.5913,71692.0],["1981-05-05",0.5868,0.5868,0.5822,0.5822,200359.0],["1981-05-06",0.5868,0.5913,0.5868,0.5868,73591.0],["1981-05-07",0.5868,0.5913,0.5822,0.5822,48428.0],["1981-05-08",0.5822,0.5868,0.5777,0.5777,9496.0],["1981-05-11",0.5777,0.5822,0.5777,0.5777,38932.0],["1981-05-12",0.5777,0.5777,0.5731,0.5731,56024.0],["1981-05-13",0.564,0.564,0.5549,0.5549,582559.0],["1981-05-14",0.5595,0.564,0.5595,0.5595,810930.0],["1981-05-15",0.564,0.5686,0.564,0.564,110150.0],["1981-05-18",0.564,0.5731,0.564,0.564,224572.0],["1981-05-19",0.564,0.5686,0.564,0.564,37983.0],["1981-05-20",0.5686,0.5731,0.5686,0.5686,91633.0],["1981-05-21",0.5913,0.5959,0.5913,0.5913,325227.0],["1981-05-22",0.5959,0.6004,0.5959,0.5959,103978.0],["1981-05-26",0.605,0.6095,0.605,0.605,145758.0],["1981-05-27",0.6095,0.6141,0.6095,0.6095,30861.0],["1981-05-28",0.6095,0.6141,0.605,0.605,26113.0],["1981-05-29",0.6095,0.6141,0.6095,0.6095,11395.0],["1981-06-01",0.6141,0.6186,0.6141,0.6141,78814.0],["1981-06-02",0.6141,0.6186,0.6141,0.6141,47478.0],["1981-06-03",0.6277,0.6323,0.6277,0.6277,101604.0],["1981-06-04",0.6323,0.6414,0.6323,0.6323,208905.0],["1981-06-05",0.6323,0.6323,0.6277,0.6277,318580.0],["1981-06-08",0.6277,0.6323,0.6277,0.6277,217926.0],["1981-06-09",0.6186,0.6186,0.6141,0.6141,397868.0],["1981-06-10",0.6141,0.6141,0.6095,0.6095,12819.0],["1981-06-11",0.6186,0.6232,0.6186,0.6186,75491.0],["1981-06-12",0.6186,0.6232,0.6186,0.6186,41781.0],["1981-06-15",0.6186,0.6232,0.6186,0.6186,20890.0],["1981-06-16",0.6232,0.6277,0.6232,0.6232,33235.0],["1981-06-17",0.6232,0.6277,0.6232,0.6232,22790.0],["1981-06-18",0.6232,0.6277,0.6186,0.6186,11395.0],["1981-06-19",0.6232,0.6277,0.6232,0.6232,197035.0],["1981-06-22",0.6232,0.6232,0.6186,0.6186,77390.0],["1981-06-23",0.6186,0.6232,0.6186,0.6186,73117.0],["1981-06-24",0.6232,0.6277,0.6232,0.6232,20416.0],["1981-06-25",0.6232,0.6232,0.6186,0.6186,59348.0],["1981-06-26",0.6186,0.6186,0.6141,0.6141,41306.0],["1981-06-29",0.6186,0.6232,0.6186,0.6186,26113.0],["1981-06-30",0.6232,0.6277,0.6232,0.6232,74066.0],["1981-07-01",0.6232,0.6277,0.6232,0.6232,51751.0],["1981-07-02",0.6277,0.6323,0.6277,0.6277,49852.0],["1981-07-06",0.6277,0.6277,0.6232,0.6232,59823.0],["1981-07-07",0.6141,0.6141,0.6095,0.6095,46529.0],["1981-07-08",0.6095,0.6095,0.605,0.605,150981.0],["1981-07-09",0.6004,0.6004,0.5959,0.5959,99230.0],["1981-07-10",0.6095,0.6141,0.6095,0.6095,112524.0],["1981-07-13",0.6095,0.6095,0.605,0.605,46054.0],["1981-07-14",0.6004,0.6004,0.5959,0.5959,53176.0],["1981-07-15",0.6004,0.605,0.6004,0.6004,91633.0],["1981-07-16",0.605,0.6095,0.605,0.605,60297.0],["1981-07-17",0.605,0.6095,0.605,0.605,63146.0],["1981-07-20",0.6004,0.6004,0.5959,0.5959,17092.0],["1981-07-21",0.5822,0.5822,0.5777,0.5777,43205.0],["1981-07-22",0.5777,0.5777,0.5731,0.5731,60772.0],["1981-07-23",0.5731,0.5777,0.5731,0.5731,33710.0],["1981-07-24",0.5686,0.5686,0.564,0.564,41781.0],["1981-07-27",0.5731,0.5777,0.5731,0.5731,39407.0],["1981-07-28",0.5686,0.5686,0.564,0.564,61247.0],["1981-07-29",0.5549,0.5549,0.5504,0.5504,19466.0],["1981-07-30",0.5459,0.5459,0.5413,0.5413,73591.0],["1981-07-31",0.5413,0.5459,0.5413,0.5413,28012.0],["1981-08-03",0.5413,0.5413,0.5368,0.5368,17567.0],["1981-08-04",0.5186,0.5186,0.514,0.514,218400.0],["1981-08-05",0.514,0.5186,0.514,0.514,103028.0],["1981-08-06",0.5186,0.5277,0.5186,0.5186,77390.0],["1981-08-07",0.5231,0.5277,0.5231,0.5231,71217.0],["1981-08-10",0.5231,0.5231,0.5231,0.5231,0.0],["1981-08-11",0.5368,0.5413,0.5368,0.5368,274900.0],["1981-08-12",0.5459,0.5504,0.5459,0.5459,107301.0],["1981-08-13",0.5549,0.5595,0.5549,0.5549,80238.0],["1981-08-14",0.5549,0.5549,0.5504,0.5504,107301.0],["1981-08-17",0.5549,0.5595,0.5549,0.5549,103503.0],["1981-08-18",0.5549,0.5595,0.5549,0.5549,137212.0],["1981-08-19",0.5549,0.564,0.5549,0.5549,96381.0],["1981-08-20",0.5549,0.564,0.5549,0.5549,41781.0],["1981-08-21",0.5549,0.5549,0.5504,0.5504,18517.0],["1981-08-24",0.5322,0.5322,0.5277,0.5277,79764.0],["1981-08-25",0.5277,0.5277,0.5231,0.5231,66944.0],["1981-08-26",0.5277,0.5322,0.5277,0.5277,85936.0],["1981-08-27",0.5277,0.5277,0.5231,0.5231,33235.0],["1981-08-28",0.5231,0.5277,0.5231,0.5231,2374.0],["1981-08-31",0.5231,0.5277,0.5231,0.5231,59348.0],["1981-09-01",0.5231,0.5231,0.5186,0.5186,28962.0],["1981-09-02",0.5186,0.5231,0.5186,0.5186,66470.0],["1981-09-03",0.514,0.514,0.5095,0.5095,60772.0],["1981-09-04",0.5095,0.5095,0.5049,0.5049,11395.0],["1981-09-08",0.5049,0.5095,0.5004,0.5004,132465.0],["1981-09-09",0.5004,0.5049,0.4958,0.4958,3798.0],["1981-09-10",0.5004,0.5049,0.5004,0.5004,123444.0],["1981-09-11",0.5004,0.5049,0.5004,0.5004,37508.0],["1981-09-14",0.5004,0.5049,0.5004,0.5004,478107.0],["1981-09-15",0.5095,0.5186,0.5095,0.5095,430628.0],["1981-09-16",0.5095,0.514,0.5095,0.5095,17092.0],["1981-09-17",0.5049,0.5049,0.5004,0.5004,190388.0],["1981-09-18",0.4958,0.4958,0.4913,0.4913,148607.0],["1981-09-21",0.4913,0.4958,0.4913,0.4913,98280.0],["1981-09-22",0.4913,0.4913,0.4867,0.4867,16143.0],["1981-09-23",0.4685,0.4685,0.464,0.464,106826.0],["1981-09-24",0.4549,0.4549,0.4503,0.4503,300063.0],["1981-09-25",0.4412,0.4412,0.4321,0.4321,306235.0],["1981-09-28",0.4276,0.4276,0.4185,0.4185,184216.0],["1981-09-29",0.423,0.4321,0.423,0.423,186590.0],["1981-09-30",0.423,0.4276,0.423,0.423,127242.0],["1981-10-01",0.423,0.4321,0.423,0.423,66944.0],["1981-10-02",0.4367,0.4458,0.4367,0.4367,171397.0],["1981-10-05",0.4412,0.4458,0.4412,0.4412,93532.0],["1981-10-06",0.4412,0.4458,0.4367,0.4367,120120.0],["1981-10-07",0.4412,0.4458,0.4412,0.4412,68844.0],["1981-10-08",0.4594,0.464,0.4594,0.4594,205581.0],["1981-10-09",0.4776,0.4822,0.4776,0.4776,231219.0],["1981-10-12",0.4776,0.4822,0.4776,0.4776,157153.0],["1981-10-13",0.4776,0.4776,0.4685,0.4685,71692.0],["1981-10-14",0.4412,0.4412,0.4367,0.4367,146233.0],["1981-10-15",0.4412,0.4458,0.4412,0.4412,62197.0],["1981-10-16",0.4185,0.4185,0.4139,0.4139,113473.0],["1981-10-19",0.4139,0.4139,0.4094,0.4094,22790.0],["1981-10-20",0.4276,0.4321,0.4276,0.4276,63146.0],["1981-10-21",0.423,0.423,0.4185,0.4185,146708.0],["1981-10-22",0.4185,0.423,0.4139,0.4139,194186.0],["1981-10-23",0.4094,0.4094,0.4048,0.4048,149557.0],["1981-10-26",0.4048,0.4094,0.4048,0.4048,357037.0],["1981-10-27",0.4048,0.4094,0.4048,0.4048,112998.0],["1981-10-28",0.4048,0.4048,0.4003,0.4003,178993.0],["1981-10-29",0.4003,0.4003,0.3957,0.3957,95906.0],["1981-10-30",0.4139,0.4185,0.4139,0.4139,576862.0],["1981-11-02",0.423,0.4276,0.423,0.423,511816.0],["1981-11-03",0.4276,0.4321,0.4276,0.4276,263505.0],["1981-11-04",0.4276,0.4276,0.423,0.423,131990.0],["1981-11-05",0.4412,0.4458,0.4412,0.4412,428729.0],["1981-11-06",0.4412,0.4412,0.4367,0.4367,84511.0],["1981-11-09",0.4367,0.4367,0.4321,0.4321,3798.0],["1981-11-10",0.4321,0.4321,0.4276,0.4276,74541.0],["1981-11-11",0.4276,0.4276,0.4185,0.4185,48903.0],["1981-11-12",0.4185,0.4276,0.4185,0.4185,268727.0],["1981-11-13",0.4185,0.423,0.4139,0.4139,62197.0],["1981-11-16",0.4139,0.4185,0.4139,0.4139,241665.0],["1981-11-17",0.4139,0.4139,0.4094,0.4094,85461.0],["1981-11-18",0.4139,0.4185,0.4139,0.4139,10445.0],["1981-11-19",0.4139,0.4139,0.4094,0.4094,100654.0],["1981-11-20",0.4094,0.4139,0.4094,0.4094,13294.0],["1981-11-23",0.4094,0.4185,0.4094,0.4094,30386.0],["1981-11-24",0.4185,0.423,0.4185,0.4185,196560.0],["1981-11-25",0.4276,0.4367,0.4276,0.4276,152880.0],["1981-11-27",0.4412,0.4458,0.4412,0.4412,37508.0],["1981-11-30",0.4458,0.4503,0.4458,0.4458,112524.0],["1981-12-01",0.4412,0.4412,0.4367,0.4367,53176.0],["1981-12-02",0.4367,0.4412,0.4367,0.4367,136738.0],["1981-12-03",0.4412,0.4458,0.4412,0.4412,34184.0],["1981-12-04",0.4503,0.4549,0.4503,0.4503,110150.0],["1981-12-07",0.4549,0.4594,0.4549,0.4549,78814.0],["1981-12-08",0.4503,0.4503,0.4458,0.4458,101129.0],["1981-12-09",0.4412,0.4412,0.4367,0.4367,193712.0],["1981-12-10",0.4458,0.4503,0.4458,0.4458,51751.0],["1981-12-11",0.4412,0.4412,0.4367,0.4367,266353.0],["1981-12-14",0.4321,0.4321,0.4276,0.4276,103503.0],["1981-12-15",0.4276,0.4276,0.423,0.423,25164.0],["1981-12-16",0.4276,0.4321,0.4276,0.4276,35134.0],["1981-12-17",0.4276,0.4367,0.4276,0.4276,54125.0],["1981-12-18",0.4276,0.4321,0.4276,0.4276,29911.0],["1981-12-21",0.4276,0.4276,0.423,0.423,26113.0],["1981-12-22",0.423,0.423,0.4185,0.4185,17092.0],["1981-12-23",0.4185,0.423,0.4185,0.4185,8071.0],["1981-12-24",0.4185,0.4276,0.4185,0.4185,16143.0],["1981-12-28",0.4185,0.4185,0.4139,0.4139,23264.0],["1981-12-29",0.4185,0.4276,0.4185,0.4185,309084.0],["1981-12-30",0.4276,0.4321,0.4276,0.4276,141485.0],["1981-12-31",0.4276,0.4276,0.423,0.423,72167.0],["1982-01-04",0.423,0.4276,0.423,0.423,28962.0],["1982-01-05",0.423,0.423,0.4139,0.4139,39407.0],["1982-01-06",0.4139,0.4185,0.4094,0.4094,74541.0],["1982-01-07",0.4094,0.4139,0.4048,0.4048,42730.0],["1982-01-08",0.4048,0.4094,0.4048,0.4048,84511.0],["1982-01-11",0.3912,0.3912,0.3866,0.3866,101129.0],["1982-01-12",0.3912,0.4003,0.3912,0.3912,245463.0],["1982-01-13",0.3912,0.3957,0.3912,0.3912,157153.0],["1982-01-14",0.3866,0.3866,0.3821,0.3821,44155.0],["1982-01-15",0.3866,0.3912,0.3866,0.3866,28962.0],["1982-01-18",0.3866,0.3866,0.3775,0.3775,56024.0],["1982-01-19",0.3775,0.3775,0.373,0.373,130565.0],["1982-01-20",0.3639,0.3639,0.3594,0.3594,72167.0],["1982-01-21",0.3639,0.3684,0.3639,0.3639,311933.0],["1982-01-22",0.3639,0.3684,0.3639,0.3639,126292.0],["1982-01-25",0.3639,0.3639,0.3548,0.3548,92583.0],["1982-01-26",0.3639,0.3684,0.3639,0.3639,162376.0],["1982-01-27",0.3639,0.3684,0.3639,0.3639,97805.0],["1982-01-28",0.3639,0.3684,0.3639,0.3639,209854.0],["1982-01-29",0.3639,0.3684,0.3639,0.3639,252110.0],["1982-02-01",0.3639,0.3639,0.3594,0.3594,75965.0],["1982-02-02",0.3594,0.3639,0.3594,0.3594,163800.0],["1982-02-03",0.3594,0.3639,0.3594,0.3594,143859.0],["1982-02-04",0.3639,0.3684,0.3639,0.3639,3323.0],["1982-02-05",0.3639,0.3684,0.3639,0.3639,3798.0],["1982-02-08",0.3548,0.3548,0.3503,0.3503,16617.0],["1982-02-09",0.3457,0.3457,0.3412,0.3412,69318.0],["1982-02-10",0.3412,0.3412,0.3412,0.3412,98280.0],["1982-02-11",0.3366,0.3366,0.3321,0.3321,28487.0],["1982-02-12",0.3321,0.3412,0.3321,0.3321,81188.0],["1982-02-16",0.3321,0.3321,0.3275,0.3275,32285.0],["1982-02-17",0.3275,0.3321,0.3275,0.3275,27537.0],["1982-02-18",0.3321,0.3366,0.3321,0.3321,51277.0],["1982-02-19",0.3321,0.3321,0.3275,0.3275,109200.0],["1982-02-22",0.3275,0.3321,0.3275,0.3275,114423.0],["1982-02-23",0.3275,0.3321,0.3275,0.3275,52701.0],["1982-02-24",0.3275,0.3275,0.323,0.323,109200.0],["1982-02-25",0.323,0.323,0.3184,0.3184,79289.0],["1982-02-26",0.323,0.3275,0.323,0.323,34659.0],["1982-03-01",0.3184,0.3184,0.3139,0.3139,84037.0],["1982-03-02",0.3139,0.3139,0.3139,0.3139,12819.0],["1982-03-03",0.3093,0.3093,0.3048,0.3048,26588.0],["1982-03-04",0.3048,0.3048,0.3002,0.3002,15193.0],["1982-03-05",0.2957,0.2957,0.2911,0.2911,74541.0],["1982-03-08",0.2911,0.2957,0.2911,0.2911,78814.0],["1982-03-09",0.2911,0.2957,0.2911,0.2911,48428.0],["1982-03-10",0.2911,0.2911,0.2866,0.2866,79764.0],["1982-03-11",0.2957,0.2957,0.2957,0.2957,83087.0],["1982-03-12",0.2911,0.2911,0.2911,0.2911,24214.0],["1982-03-15",0.2866,0.2866,0.282,0.282,27063.0],["1982-03-16",0.2911,0.2957,0.2911,0.2911,76440.0],["1982-03-17",0.2911,0.2911,0.2911,0.2911,76440.0],["1982-03-18",0.2911,0.2957,0.2911,0.2911,112998.0],["1982-03-19",0.2911,0.2911,0.2911,0.2911,21365.0],["1982-03-22",0.2911,0.2911,0.2911,0.2911,58398.0],["1982-03-23",0.2911,0.2957,0.2911,0.2911,177094.0],["1982-03-24",0.2911,0.2957,0.2911,0.2911,131990.0],["1982-03-25",0.2911,0.2957,0.2911,0.2911,13294.0],["1982-03-26",0.2911,0.2911,0.2866,0.2866,12344.0],["1982-03-29",0.2866,0.2866,0.282,0.282,23739.0],["1982-03-30",0.2775,0.2775,0.2775,0.2775,117271.0],["1982-03-31",0.2775,0.282,0.2775,0.2775,33235.0],["1982-04-01",0.2729,0.2729,0.2729,0.2729,133889.0],["1982-04-02",0.2684,0.2684,0.2638,0.2638,88784.0],["1982-04-05",0.2684,0.2729,0.2684,0.2684,51277.0],["1982-04-06",0.2729,0.2775,0.2729,0.2729,61722.0],["1982-04-07",0.282,0.2866,0.282,0.282,94482.0],["1982-04-08",0.282,0.2866,0.282,0.282,32285.0],["1982-04-12",0.282,0.2866,0.282,0.282,25638.0],["1982-04-13",0.2866,0.2911,0.2866,0.2866,37508.0],["1982-04-14",0.2911,0.2957,0.2911,0.2911,35609.0],["1982-04-15",0.2911,0.2911,0.2866,0.2866,35609.0],["1982-04-16",0.2866,0.2866,0.282,0.282,29911.0],["1982-04-19",0.282,0.2866,0.282,0.282,19466.0],["1982-04-20",0.282,0.2866,0.282,0.282,109200.0],["1982-04-21",0.2866,0.2911,0.2866,0.2866,101604.0],["1982-04-22",0.2957,0.2957,0.2957,0.2957,166649.0],["1982-04-23",0.3002,0.3093,0.3002,0.3002,186590.0],["1982-04-26",0.3002,0.3048,0.3002,0.3002,166649.0],["1982-04-27",0.3002,0.3048,0.3002,0.3002,126292.0],["1982-04-28",0.3002,0.3048,0.3002,0.3002,143859.0],["1982-04-29",0.3048,0.3093,0.3048,0.3048,136738.0],["1982-04-30",0.3048,0.3048,0.3002,0.3002,34659.0],["1982-05-03",0.3002,0.3048,0.3002,0.3002,17567.0],["1982-05-04",0.3002,0.3002,0.2957,0.2957,66944.0],["1982-05-05",0.2957,0.2957,0.2957,0.2957,29437.0],["1982-05-06",0.3048,0.3093,0.3048,0.3048,208430.0],["1982-05-07",0.3184,0.3184,0.3184,0.3184,268727.0],["1982-05-10",0.3184,0.3184,0.3139,0.3139,23739.0],["1982-05-11",0.3184,0.323,0.3184,0.3184,383150.0],["1982-05-12",0.323,0.3275,0.323,0.323,125343.0],["1982-05-13",0.3184,0.3184,0.3139,0.3139,107301.0],["1982-05-14",0.3139,0.3184,0.3139,0.3139,282971.0],["1982-05-17",0.3139,0.3184,0.3139,0.3139,183266.0],["1982-05-18",0.3139,0.3139,0.3093,0.3093,86411.0],["1982-05-19",0.3048,0.3048,0.3048,0.3048,54125.0],["1982-05-20",0.3002,0.3002,0.2957,0.2957,102553.0],["1982-05-21",0.3002,0.3002,0.3002,0.3002,41781.0],["1982-05-24",0.3002,0.3048,0.3002,0.3002,169023.0],["1982-05-25",0.3048,0.3093,0.3048,0.3048,111574.0],["1982-05-26",0.3048,0.3093,0.3048,0.3048,40831.0],["1982-05-27",0.3048,0.3048,0.3048,0.3048,11395.0],["1982-05-28",0.3048,0.3048,0.3002,0.3002,5697.0],["1982-06-01",0.3002,0.3002,0.2957,0.2957,56024.0],["1982-06-02",0.2957,0.3002,0.2957,0.2957,19466.0],["1982-06-03",0.2957,0.2957,0.2911,0.2911,21840.0],["1982-06-04",0.2911,0.2957,0.2866,0.2866,3798.0],["1982-06-07",0.2866,0.2911,0.2866,0.2866,28962.0],["1982-06-08",0.2866,0.2866,0.282,0.282,4273.0],["1982-06-09",0.2775,0.2775,0.2775,0.2775,35609.0],["1982-06-10",0.2775,0.2775,0.2729,0.2729,22315.0],["1982-06-11",0.282,0.2866,0.282,0.282,41306.0],["1982-06-14",0.282,0.282,0.2775,0.2775,15193.0],["1982-06-15",0.2729,0.2729,0.2684,0.2684,57449.0],["1982-06-16",0.2684,0.2684,0.2638,0.2638,48428.0],["1982-06-17",0.2638,0.2638,0.2593,0.2593,57924.0],["1982-06-18",0.2593,0.2593,0.2547,0.2547,107301.0],["1982-06-21",0.2547,0.2547,0.2547,0.2547,104927.0],["1982-06-22",0.2547,0.2593,0.2547,0.2547,94957.0],["1982-06-23",0.2593,0.2593,0.2593,0.2593,119645.0],["1982-06-24",0.2593,0.2593,0.2593,0.2593,75491.0],["1982-06-25",0.2593,0.2593,0.2593,0.2593,8071.0],["1982-06-28",0.2593,0.2638,0.2593,0.2593,57924.0],["1982-06-29",0.2638,0.2638,0.2638,0.2638,175670.0],["1982-06-30",0.2638,0.2638,0.2638,0.2638,479531.0],["1982-07-01",0.2593,0.2593,0.2547,0.2547,115372.0],["1982-07-02",0.2547,0.2547,0.2502,0.2502,20416.0],["1982-07-06",0.2502,0.2502,0.2502,0.2502,24214.0],["1982-07-07",0.2456,0.2456,0.2411,0.2411,73591.0],["1982-07-08",0.2411,0.2411,0.2365,0.2365,159527.0],["1982-07-09",0.2411,0.2456,0.2411,0.2411,70268.0],["1982-07-12",0.2502,0.2547,0.2502,0.2502,251635.0],["1982-07-13",0.2502,0.2502,0.2456,0.2456,84511.0],["1982-07-14",0.2411,0.2411,0.2365,0.2365,112998.0],["1982-07-15",0.2456,0.2502,0.2456,0.2456,31810.0],["1982-07-16",0.2456,0.2456,0.2411,0.2411,150981.0],["1982-07-19",0.2502,0.2547,0.2502,0.2502,95431.0],["1982-07-20",0.2547,0.2593,0.2547,0.2547,116797.0],["1982-07-21",0.2593,0.2593,0.2593,0.2593,66470.0],["1982-07-22",0.2593,0.2593,0.2547,0.2547,87835.0],["1982-07-23",0.2593,0.2638,0.2593,0.2593,100179.0],["1982-07-26",0.2593,0.2593,0.2547,0.2547,45104.0],["1982-07-27",0.2547,0.2593,0.2547,0.2547,51277.0],["1982-07-28",0.2502,0.2502,0.2502,0.2502,120595.0],["1982-07-29",0.2502,0.2547,0.2456,0.2456,63146.0],["1982-07-30",0.2502,0.2547,0.2502,0.2502,13294.0],["1982-08-02",0.2593,0.2638,0.2593,0.2593,108725.0],["1982-08-03",0.2593,0.2593,0.2547,0.2547,9970.0],["1982-08-04",0.2547,0.2547,0.2456,0.2456,44155.0],["1982-08-05",0.2456,0.2456,0.2456,0.2456,12819.0],["1982-08-06",0.2456,0.2456,0.2411,0.2411,19466.0],["1982-08-09",0.2411,0.2411,0.2365,0.2365,182792.0],["1982-08-10",0.2365,0.2411,0.2365,0.2365,92583.0],["1982-08-11",0.2365,0.2411,0.2365,0.2365,16143.0],["1982-08-12",0.2365,0.2365,0.232,0.232,9970.0],["1982-08-13",0.232,0.2365,0.232,0.232,7597.0],["1982-08-16",0.2365,0.2411,0.2365,0.2365,45104.0],["1982-08-17",0.2365,0.2411,0.2365,0.2365,54125.0],["1982-08-18",0.2411,0.2411,0.2411,0.2411,59348.0],["1982-08-19",0.2411,0.2411,0.2365,0.2365,34659.0],["1982-08-20",0.2365,0.2411,0.2365,0.2365,49377.0],["1982-08-23",0.2456,0.2502,0.2456,0.2456,88784.0],["1982-08-24",0.2502,0.2547,0.2502,0.2502,58873.0],["1982-08-25",0.2502,0.2547,0.2502,0.2502,58398.0],["1982-08-26",0.2593,0.2638,0.2593,0.2593,65995.0],["1982-08-27",0.2593,0.2593,0.2547,0.2547,46529.0],["1982-08-30",0.2547,0.2547,0.2502,0.2502,24214.0],["1982-08-31",0.2502,0.2547,0.2502,0.2502,74541.0],["1982-09-01",0.2502,0.2547,0.2502,0.2502,14243.0],["1982-09-02",0.2502,0.2502,0.2502,0.2502,127242.0],["1982-09-03",0.2547,0.2593,0.2547,0.2547,71217.0],["1982-09-07",0.2547,0.2593,0.2547,0.2547,33235.0],["1982-09-08",0.2547,0.2593,0.2547,0.2547,18991.0],["1982-09-09",0.2547,0.2547,0.2502,0.2502,171397.0],["1982-09-10",0.2502,0.2547,0.2502,0.2502,21840.0],["1982-09-13",0.2502,0.2547,0.2456,0.2456,54600.0],["1982-09-14",0.2502,0.2547,0.2502,0.2502,20416.0],["1982-09-15",0.2502,0.2547,0.2502,0.2502,40357.0],["1982-09-16",0.2502,0.2547,0.2502,0.2502,1424.0],["1982-09-17",0.2547,0.2593,0.2547,0.2547,77864.0],["1982-09-20",0.2547,0.2593,0.2502,0.2502,11870.0],["1982-09-21",0.2547,0.2593,0.2547,0.2547,65995.0],["1982-09-22",0.2593,0.2638,0.2593,0.2593,94482.0],["1982-09-23",0.2593,0.2638,0.2593,0.2593,47953.0],["1982-09-24",0.2593,0.2638,0.2593,0.2593,15668.0],["1982-09-27",0.2547,0.2547,0.2502,0.2502,26588.0],["1982-09-28",0.2502,0.2547,0.2502,0.2502,12819.0],["1982-09-29",0.2502,0.2547,0.2502,0.2502,130565.0],["1982-09-30",0.2502,0.2547,0.2502,0.2502,78814.0],["1982-10-01",0.2502,0.2547,0.2502,0.2502,4273.0],["1982-10-04",0.2502,0.2502,0.2456,0.2456,14243.0],["1982-10-05",0.2456,0.2456,0.2411,0.2411,81188.0],["1982-10-06",0.2456,0.2502,0.2456,0.2456,91158.0],["1982-10-07",0.2547,0.2593,0.2547,0.2547,91158.0],["1982-10-08",0.2547,0.2593,0.2547,0.2547,50327.0],["1982-10-11",0.2593,0.2638,0.2593,0.2593,6172.0],["1982-10-12",0.2593,0.2593,0.2547,0.2547,165699.0],["1982-10-13",0.2593,0.2593,0.2593,0.2593,75491.0],["1982-10-14",0.2593,0.2638,0.2593,0.2593,221249.0],["1982-10-15",0.2547,0.2547,0.2502,0.2502,62197.0],["1982-10-18",0.2547,0.2547,0.2547,0.2547,76440.0],["1982-10-19",0.2547,0.2547,0.2502,0.2502,167124.0],["1982-10-20",0.2502,0.2547,0.2502,0.2502,17092.0],["1982-10-21",0.2502,0.2502,0.2502,0.2502,205106.0],["1982-10-22",0.2456,0.2456,0.2456,0.2456,105877.0],["1982-10-25",0.232,0.232,0.2274,0.2274,65045.0],["1982-10-26",0.232,0.2365,0.232,0.232,72642.0],["1982-10-27",0.232,0.2365,0.232,0.232,31810.0],["1982-10-28",0.232,0.2365,0.232,0.232,24214.0],["1982-10-29",0.232,0.232,0.2274,0.2274,64096.0],["1982-11-01",0.232,0.2365,0.232,0.232,67419.0],["1982-11-02",0.2365,0.2411,0.2365,0.2365,53651.0],["1982-11-03",0.2411,0.2456,0.2411,0.2411,63146.0],["1982-11-04",0.2456,0.2502,0.2456,0.2456,94007.0],["1982-11-05",0.2456,0.2502,0.2456,0.2456,50327.0],["1982-11-08",0.2456,0.2456,0.2411,0.2411,36084.0],["1982-11-09",0.2411,0.2456,0.2411,0.2411,174720.0],["1982-11-10",0.2411,0.2411,0.2411,0.2411,22315.0],["1982-11-11",0.2411,0.2411,0.2365,0.2365,53176.0],["1982-11-12",0.2365,0.2365,0.232,0.232,30386.0],["1982-11-15",0.2274,0.2274,0.2274,0.2274,19466.0],["1982-11-16",0.2274,0.232,0.2274,0.2274,17092.0],["1982-11-17",0.2274,0.2274,0.2274,0.2274,72167.0],["1982-11-18",0.2274,0.2274,0.2229,0.2229,31810.0],["1982-11-19",0.2274,0.232,0.2274,0.2274,18042.0],["1982-11-22",0.2274,0.2274,0.2229,0.2229,90209.0],["1982-11-23",0.2274,0.232,0.2274,0.2274,36084.0],["1982-11-24",0.2274,0.2274,0.2274,0.2274,37033.0],["1982-11-26",0.2274,0.2274,0.2229,0.2229,3798.0],["1982-11-29",0.2229,0.2274,0.2229,0.2229,113948.0],["1982-11-30",0.2229,0.2229,0.2229,0.2229,46529.0],["1982-12-01",0.2229,0.2274,0.2229,0.2229,4748.0],["1982-12-02",0.2229,0.2229,0.2229,0.2229,51751.0],["1982-12-03",0.2229,0.2229,0.2183,0.2183,51277.0],["1982-12-06",0.2183,0.2229,0.2183,0.2183,122494.0],["1982-12-07",0.2183,0.2183,0.2138,0.2138,151931.0],["1982-12-08",0.2138,0.2138,0.2092,0.2092,59348.0],["1982-12-09",0.2092,0.2092,0.2047,0.2047,41781.0],["1982-12-10",0.2092,0.2138,0.2092,0.2092,402141.0],["1982-12-13",0.2092,0.2138,0.2092,0.2092,47478.0],["1982-12-14",0.2183,0.2229,0.2183,0.2183,157628.0],["1982-12-15",0.2183,0.2229,0.2183,0.2183,47953.0],["1982-12-16",0.2183,0.2229,0.2183,0.2183,30386.0],["1982-12-17",0.2183,0.2183,0.2183,0.2183,124868.0],["1982-12-20",0.2138,0.2138,0.2092,0.2092,11870.0],["1982-12-21",0.2092,0.2138,0.2092,0.2092,24214.0],["1982-12-22",0.2138,0.2229,0.2138,0.2138,22315.0],["1982-12-23",0.2183,0.2229,0.2183,0.2183,45104.0],["1982-12-27",0.2183,0.2229,0.2183,0.2183,84986.0],["1982-12-28",0.2183,0.2229,0.2183,0.2183,71217.0],["1982-12-29",0.2229,0.2274,0.2229,0.2229,52701.0],["1982-12-30",0.2229,0.2229,0.2183,0.2183,20416.0],["1982-12-31",0.2183,0.2229,0.2183,0.2183,28012.0],["1983-01-03",0.2274,0.2274,0.2274,0.2274,180892.0],["1983-01-04",0.232,0.2365,0.232,0.232,226472.0],["1983-01-05",0.2365,0.2411,0.2365,0.2365,157628.0],["1983-01-06",0.2502,0.2502,0.2502,0.2502,498048.0],["1983-01-07",0.2684,0.2684,0.2684,0.2684,1123812.0],["1983-01-10",0.2684,0.2684,0.2684,0.2684,453893.0],["1983-01-11",0.2638,0.2638,0.2593,0.2593,317630.0],["1983-01-12",0.2593,0.2638,0.2593,0.2593,113948.0],["1983-01-13",0.2593,0.2638,0.2593,0.2593,41306.0],["1983-01-14",0.2593,0.2638,0.2593,0.2593,44630.0],["1983-01-17",0.2638,0.2684,0.2638,0.2638,83087.0],["1983-01-18",0.2638,0.2684,0.2638,0.2638,79764.0],["1983-01-19",0.2638,0.2638,0.2593,0.2593,83562.0],["1983-01-20",0.2593,0.2638,0.2593,0.2593,294366.0],["1983-01-21",0.2593,0.2638,0.2593,0.2593,19941.0],["1983-01-24",0.2547,0.2547,0.2547,0.2547,113948.0],["1983-01-25",0.2547,0.2547,0.2547,0.2547,46054.0],["1983-01-26",0.2547,0.2593,0.2547,0.2547,2374.0],["1983-01-27",0.2547,0.2547,0.2502,0.2502,108251.0],["1983-01-28",0.2411,0.2411,0.2411,0.2411,128666.0],["1983-01-31",0.2411,0.2456,0.2411,0.2411,68844.0],["1983-02-01",0.2456,0.2502,0.2456,0.2456,421133.0],["1983-02-02",0.2502,0.2547,0.2502,0.2502,83562.0],["1983-02-03",0.2411,0.2411,0.2365,0.2365,262080.0],["1983-02-04",0.2365,0.2365,0.2274,0.2274,149082.0],["1983-02-07",0.2274,0.2274,0.2229,0.2229,374604.0],["1983-02-08",0.2274,0.2274,0.2274,0.2274,90209.0],["1983-02-09",0.2229,0.2229,0.2229,0.2229,172346.0],["1983-02-10",0.2229,0.2274,0.2229,0.2229,101129.0],["1983-02-11",0.2274,0.232,0.2274,0.2274,147658.0],["1983-02-14",0.232,0.2365,0.232,0.232,274425.0],["1983-02-15",0.232,0.2365,0.232,0.232,97805.0],["1983-02-16",0.232,0.2365,0.2274,0.2274,76915.0],["1983-02-17",0.232,0.2365,0.232,0.232,26113.0],["1983-02-18",0.232,0.232,0.2274,0.2274,73117.0],["1983-02-22",0.2183,0.2183,0.2138,0.2138,469561.0],["1983-02-23",0.2183,0.2183,0.2183,0.2183,472884.0],["1983-02-24",0.2274,0.2274,0.2274,0.2274,365583.0],["1983-02-25",0.2274,0.2274,0.2229,0.2229,257807.0],["1983-02-28",0.2183,0.2183,0.2138,0.2138,238816.0],["1983-03-01",0.2138,0.2183,0.2138,0.2138,102553.0],["1983-03-02",0.2138,0.2183,0.2138,0.2138,159527.0],["1983-03-03",0.2138,0.2183,0.2138,0.2138,152405.0],["1983-03-04",0.2138,0.2183,0.2138,0.2138,190388.0],["1983-03-07",0.2183,0.2229,0.2183,0.2183,1024582.0],["1983-03-08",0.2092,0.2092,0.2092,0.2092,401667.0],["1983-03-09",0.2092,0.2138,0.2092,0.2092,628613.0],["1983-03-10",0.2092,0.2092,0.2047,0.2047,656150.0],["1983-03-11",0.2047,0.2047,0.2001,0.2001,782918.0],["1983-03-14",0.2047,0.2092,0.2047,0.2047,282971.0],["1983-03-15",0.2092,0.2092,0.2092,0.2092,261606.0],["1983-03-16",0.2047,0.2047,0.2001,0.2001,357037.0],["1983-03-17",0.2001,0.2001,0.2001,0.2001,274425.0],["1983-03-18",0.1956,0.1956,0.1956,0.1956,188964.0],["1983-03-21",0.1956,0.2001,0.1956,0.1956,365108.0],["1983-03-22",0.2001,0.2001,0.2001,0.2001,305286.0],["1983-03-23",0.2001,0.2001,0.2001,0.2001,185165.0],["1983-03-24",0.2001,0.2001,0.1956,0.1956,601076.0],["1983-03-25",0.1956,0.2001,0.1956,0.1956,189439.0],["1983-03-28",0.2001,0.2001,0.2001,0.2001,133414.0],["1983-03-29",0.2001,0.2047,0.2001,0.2001,352289.0],["1983-03-30",0.2047,0.2092,0.2047,0.2047,184216.0],["1983-03-31",0.2047,0.2092,0.2047,0.2047,254009.0],["1983-04-04",0.2047,0.2092,0.2047,0.2047,176619.0],["1983-04-05",0.2047,0.2092,0.2047,0.2047,35134.0],["1983-04-06",0.2138,0.2183,0.2138,0.2138,506594.0],["1983-04-07",0.2138,0.2183,0.2138,0.2138,286769.0],["1983-04-08",0.2138,0.2138,0.2138,0.2138,421133.0],["1983-04-11",0.2183,0.2229,0.2183,0.2183,376978.0],["1983-04-12",0.2274,0.2274,0.2274,0.2274,519888.0],["1983-04-13",0.2274,0.232,0.2274,0.2274,787665.0],["1983-04-14",0.2411,0.2411,0.2411,0.2411,611046.0],["1983-04-15",0.2365,0.2365,0.2365,0.2365,506119.0],["1983-04-18",0.2502,0.2547,0.2502,0.2502,1300431.0],["1983-04-19",0.2502,0.2502,0.2502,0.2502,478107.0],["1983-04-20",0.2547,0.2547,0.2547,0.2547,987074.0],["1983-04-21",0.2638,0.2684,0.2638,0.2638,1555865.0],["1983-04-22",0.2684,0.2729,0.2684,0.2684,461015.0],["1983-04-25",0.2684,0.2684,0.2684,0.2684,368907.0],["1983-04-26",0.2684,0.2684,0.2684,0.2684,198934.0],["1983-04-27",0.2638,0.2638,0.2593,0.2593,456267.0],["1983-04-28",0.2593,0.2638,0.2593,0.2593,491875.0],["1983-04-29",0.2593,0.2638,0.2593,0.2593,183266.0],["1983-05-02",0.2593,0.2638,0.2593,0.2593,168548.0],["1983-05-03",0.2593,0.2638,0.2593,0.2593,179468.0],["1983-05-04",0.2593,0.2593,0.2593,0.2593,187539.0],["1983-05-05",0.2502,0.2502,0.2502,0.2502,257333.0],["1983-05-06",0.2502,0.2547,0.2502,0.2502,141011.0],["1983-05-09",0.2502,0.2547,0.2502,0.2502,106826.0],["1983-05-10",0.2638,0.2684,0.2638,0.2638,239291.0],["1983-05-11",0.2684,0.2729,0.2684,0.2684,262080.0],["1983-05-12",0.2684,0.2729,0.2684,0.2684,185165.0],["1983-05-13",0.2684,0.2729,0.2684,0.2684,94007.0],["1983-05-16",0.2593,0.2593,0.2593,0.2593,194661.0],["1983-05-17",0.2638,0.2684,0.2638,0.2638,292941.0],["1983-05-18",0.2684,0.2684,0.2684,0.2684,34184.0],["1983-05-19",0.2684,0.2729,0.2684,0.2684,244039.0],["1983-05-20",0.2684,0.2684,0.2638,0.2638,190863.0],["1983-05-23",0.2593,0.2593,0.2593,0.2593,88310.0],["1983-05-24",0.2593,0.2638,0.2593,0.2593,166649.0],["1983-05-25",0.2684,0.2729,0.2684,0.2684,137212.0],["1983-05-26",0.2684,0.2684,0.2684,0.2684,183266.0],["1983-05-27",0.2638,0.2638,0.2593,0.2593,197510.0],["1983-05-31",0.2593,0.2638,0.2593,0.2593,132465.0],["1983-06-01",0.2593,0.2638,0.2593,0.2593,150506.0],["1983-06-02",0.2593,0.2638,0.2593,0.2593,71217.0],["1983-06-03",0.2593,0.2638,0.2593,0.2593,82612.0],["1983-06-06",0.2593,0.2638,0.2593,0.2593,40831.0],["1983-06-07",0.2593,0.2593,0.2547,0.2547,170922.0],["1983-06-08",0.2547,0.2547,0.2502,0.2502,160002.0],["1983-06-09",0.2547,0.2593,0.2547,0.2547,142910.0],["1983-06-10",0.2547,0.2593,0.2547,0.2547,25164.0],["1983-06-13",0.2547,0.2593,0.2547,0.2547,75491.0],["1983-06-14",0.2547,0.2593,0.2547,0.2547,263505.0],["1983-06-15",0.2547,0.2547,0.2547,0.2547,90209.0],["1983-06-16",0.2547,0.2547,0.2502,0.2502,34184.0],["1983-06-17",0.2502,0.2547,0.2502,0.2502,121070.0],["1983-06-20",0.2502,0.2547,0.2502,0.2502,132939.0],["1983-06-21",0.2547,0.2547,0.2547,0.2547,64571.0],["1983-06-22",0.2547,0.2593,0.2547,0.2547,214127.0],["1983-06-23",0.2593,0.2638,0.2593,0.2593,58398.0],["1983-06-24",0.2593,0.2638,0.2593,0.2593,29437.0],["1983-06-27",0.2638,0.2638,0.2638,0.2638,56499.0],["1983-06-28",0.2593,0.2593,0.2593,0.2593,96381.0],["1983-06-29",0.2593,0.2638,0.2593,0.2593,126767.0],["1983-06-30",0.2593,0.2638,0.2593,0.2593,72167.0],["1983-07-01",0.2775,0.282,0.2775,0.2775,282021.0],["1983-07-05",0.2729,0.2729,0.2729,0.2729,170447.0],["1983-07-06",0.2775,0.2775,0.2775,0.2775,140536.0],["1983-07-07",0.2775,0.2775,0.2729,0.2729,225047.0],["1983-07-08",0.2729,0.2775,0.2729,0.2729,132465.0],["1983-07-11",0.2775,0.2775,0.2775,0.2775,217451.0],["1983-07-12",0.2775,0.2775,0.2729,0.2729,188964.0],["1983-07-13",0.2775,0.2775,0.2775,0.2775,60297.0],["1983-07-14",0.282,0.2866,0.282,0.282,203682.0],["1983-07-15",0.2957,0.3002,0.2957,0.2957,262555.0],["1983-07-18",0.2957,0.3002,0.2957,0.2957,141960.0],["1983-07-19",0.3002,0.3048,0.3002,0.3002,236917.0],["1983-07-20",0.3184,0.323,0.3184,0.3184,399293.0],["1983-07-21",0.3184,0.3184,0.3139,0.3139,392646.0],["1983-07-22",0.3139,0.3184,0.3139,0.3139,545051.0],["1983-07-25",0.323,0.3275,0.323,0.323,465288.0],["1983-07-26",0.3366,0.3412,0.3366,0.3366,385049.0],["1983-07-27",0.3321,0.3321,0.3275,0.3275,566416.0],["1983-07-28",0.3275,0.3275,0.3275,0.3275,0.0],["1983-07-29",0.3275,0.3275,0.323,0.323,254009.0],["1983-08-01",0.323,0.3275,0.323,0.323,97331.0],["1983-08-02",0.3321,0.3321,0.3321,0.3321,424931.0],["1983-08-03",0.3412,0.3457,0.3412,0.3412,450569.0],["1983-08-04",0.3366,0.3366,0.3321,0.3321,187539.0],["1983-08-05",0.3321,0.3321,0.3275,0.3275,297689.0],["1983-08-08",0.323,0.323,0.3184,0.3184,142435.0],["1983-08-09",0.323,0.3275,0.323,0.323,177094.0],["1983-08-10",0.3321,0.3366,0.3321,0.3321,308609.0],["1983-08-11",0.3321,0.3321,0.3275,0.3275,203682.0],["1983-08-12",0.3321,0.3366,0.3321,0.3321,174245.0],["1983-08-15",0.3457,0.3503,0.3457,0.3457,244513.0],["1983-08-16",0.3503,0.3548,0.3503,0.3503,176619.0],["1983-08-17",0.3503,0.3503,0.3503,0.3503,357037.0],["1983-08-18",0.3639,0.3639,0.3639,0.3639,1235386.0],["1983-08-19",0.3684,0.3684,0.3684,0.3684,869328.0],["1983-08-22",0.3775,0.3821,0.3775,0.3775,630037.0],["1983-08-23",0.3866,0.3912,0.3866,0.3866,664697.0],["1983-08-24",0.3775,0.3775,0.373,0.373,920605.0],["1983-08-25",0.3684,0.3684,0.3684,0.3684,914907.0],["1983-08-26",0.3684,0.3684,0.3684,0.3684,228371.0],["1983-08-29",0.3639,0.3639,0.3594,0.3594,104927.0],["1983-08-30",0.3594,0.3639,0.3594,0.3594,469561.0],["1983-08-31",0.3594,0.3594,0.3594,0.3594,123444.0],["1983-09-01",0.3821,0.3866,0.3821,0.3821,433952.0],["1983-09-02",0.3821,0.3866,0.3821,0.3821,251635.0],["1983-09-06",0.3866,0.3912,0.3866,0.3866,142435.0],["1983-09-07",0.3866,0.3866,0.3821,0.3821,217451.0],["1983-09-08",0.3912,0.3957,0.3912,0.3912,661848.0],["1983-09-09",0.3912,0.3957,0.3912,0.3912,386948.0],["1983-09-12",0.4048,0.4094,0.4048,0.4048,228371.0],["1983-09-13",0.4003,0.4003,0.3957,0.3957,248786.0],["1983-09-14",0.4003,0.4048,0.4003,0.4003,321428.0],["1983-09-15",0.4003,0.4048,0.4003,0.4003,761552.0],["1983-09-16",0.4048,0.4094,0.4048,0.4048,216501.0],["1983-09-19",0.4048,0.4048,0.4003,0.4003,508493.0],["1983-09-20",0.4003,0.4003,0.3957,0.3957,476208.0],["1983-09-21",0.3912,0.3912,0.3866,0.3866,392646.0],["1983-09-22",0.3912,0.3957,0.3912,0.3912,475733.0],["1983-09-23",0.3912,0.3957,0.3866,0.3866,126767.0],["1983-09-26",0.4048,0.4094,0.4048,0.4048,550749.0],["1983-09-27",0.4048,0.4094,0.4048,0.4048,212228.0],["1983-09-28",0.4094,0.4139,0.4094,0.4094,634310.0],["1983-09-29",0.4094,0.4139,0.4094,0.4094,185165.0],["1983-09-30",0.4094,0.4139,0.4094,0.4094,153355.0],["1983-10-03",0.4048,0.4048,0.4003,0.4003,180418.0],["1983-10-04",0.4003,0.4048,0.4003,0.4003,165699.0],["1983-10-05",0.4094,0.4139,0.4094,0.4094,818052.0],["1983-10-06",0.423,0.4276,0.423,0.423,439175.0],["1983-10-07",0.4276,0.4321,0.4276,0.4276,144809.0],["1983-10-10",0.4276,0.4321,0.4276,0.4276,220299.0],["1983-10-11",0.4185,0.4185,0.4139,0.4139,467662.0],["1983-10-12",0.4094,0.4094,0.4048,0.4048,266828.0],["1983-10-13",0.4094,0.4139,0.4094,0.4094,126767.0],["1983-10-14",0.4048,0.4048,0.4003,0.4003,245463.0],["1983-10-17",0.4003,0.4003,0.3957,0.3957,490451.0],["1983-10-18",0.3957,0.3957,0.3912,0.3912,309559.0],["1983-10-19",0.3912,0.3957,0.3912,0.3912,417335.0],["1983-10-20",0.3957,0.4003,0.3957,0.3957,213178.0],["1983-10-21",0.3957,0.4003,0.3957,0.3957,289618.0],["1983-10-24",0.3957,0.3957,0.3912,0.3912,409263.0],["1983-10-25",0.3912,0.3912,0.3866,0.3866,187539.0],["1983-10-26",0.3866,0.3957,0.3866,0.3866,110625.0],["1983-10-27",0.3912,0.3957,0.3912,0.3912,617693.0],["1983-10-28",0.3957,0.4003,0.3957,0.3957,387423.0],["1983-10-31",0.4048,0.4094,0.4048,0.4048,322378.0],["1983-11-01",0.4094,0.4139,0.4094,0.4094,209379.0],["1983-11-02",0.4139,0.4185,0.4139,0.4139,178044.0],["1983-11-03",0.4139,0.4185,0.4139,0.4139,191812.0],["1983-11-04",0.4139,0.4185,0.4139,0.4139,59348.0],["1983-11-07",0.4139,0.4185,0.4094,0.4094,191338.0],["1983-11-08",0.4139,0.4185,0.4139,0.4139,456267.0],["1983-11-09",0.423,0.4276,0.423,0.423,413536.0],["1983-11-10",0.423,0.4276,0.423,0.423,124393.0],["1983-11-11",0.4276,0.4321,0.4276,0.4276,124868.0],["1983-11-14",0.4276,0.4276,0.423,0.423,217451.0],["1983-11-15",0.423,0.4276,0.423,0.423,204157.0],["1983-11-16",0.4276,0.4321,0.4276,0.4276,614844.0],["1983-11-17",0.4276,0.4321,0.4276,0.4276,94007.0],["1983-11-18",0.4321,0.4367,0.4321,0.4321,151931.0],["1983-11-21",0.4367,0.4412,0.4367,0.4367,339945.0],["1983-11-22",0.4367,0.4367,0.4321,0.4321,145758.0],["1983-11-23",0.4367,0.4412,0.4367,0.4367,1762396.0],["1983-11-25",0.4458,0.4503,0.4458,0.4458,345642.0],["1983-11-28",0.464,0.4685,0.464,0.464,272051.0],["1983-11-29",0.464,0.4685,0.4594,0.4594,124868.0],["1983-11-30",0.464,0.4685,0.464,0.464,146708.0],["1983-12-01",0.464,0.464,0.4549,0.4549,291042.0],["1983-12-02",0.4549,0.4549,0.4503,0.4503,127717.0],["1983-12-05",0.4458,0.4458,0.4412,0.4412,224098.0],["1983-12-06",0.4367,0.4367,0.4321,0.4321,368907.0],["1983-12-07",0.4412,0.4458,0.4412,0.4412,96381.0],["1983-12-08",0.4503,0.4549,0.4503,0.4503,245938.0],["1983-12-09",0.4549,0.4594,0.4549,0.4549,338520.0],["1983-12-12",0.464,0.4685,0.464,0.464,146708.0],["1983-12-13",0.464,0.4685,0.4594,0.4594,106826.0],["1983-12-14",0.4594,0.4594,0.4549,0.4549,93532.0],["1983-12-15",0.4549,0.4549,0.4503,0.4503,36084.0],["1983-12-16",0.4503,0.4503,0.4458,0.4458,83087.0],["1983-12-19",0.4458,0.4549,0.4458,0.4458,595853.0],["1983-12-20",0.4458,0.4549,0.4458,0.4458,258757.0],["1983-12-21",0.4503,0.4549,0.4503,0.4503,269202.0],["1983-12-22",0.4549,0.4594,0.4549,0.4549,198459.0],["1983-12-23",0.4549,0.4594,0.4549,0.4549,23739.0],["1983-12-27",0.4594,0.464,0.4594,0.4594,130091.0],["1983-12-28",0.4594,0.4594,0.4549,0.4549,61722.0],["1983-12-29",0.4594,0.464,0.4594,0.4594,71692.0],["1983-12-30",0.4594,0.464,0.4594,0.4594,212703.0],["1984-01-03",0.4594,0.464,0.4594,0.4594,163800.0],["1984-01-04",0.4594,0.4685,0.4594,0.4594,212703.0],["1984-01-05",0.4685,0.4731,0.4685,0.4685,186115.0],["1984-01-06",0.4776,0.4822,0.4776,0.4776,186115.0],["1984-01-09",0.4731,0.4731,0.4685,0.4685,183741.0],["1984-01-10",0.4685,0.4685,0.464,0.464,317155.0],["1984-01-11",0.464,0.4685,0.464,0.464,85461.0],["1984-01-12",0.4594,0.4594,0.4549,0.4549,229320.0],["1984-01-13",0.4549,0.4594,0.4549,0.4549,77390.0],["1984-01-16",0.4549,0.4549,0.4503,0.4503,201308.0],["1984-01-17",0.4503,0.4549,0.4503,0.4503,41306.0],["1984-01-18",0.4549,0.4594,0.4549,0.4549,268727.0],["1984-01-19",0.4594,0.4685,0.4594,0.4594,166174.0],["1984-01-20",0.4594,0.4594,0.4549,0.4549,78339.0],["1984-01-23",0.4503,0.4503,0.4458,0.4458,337571.0],["1984-01-24",0.4458,0.4458,0.4412,0.4412,90684.0],["1984-01-25",0.4458,0.4503,0.4458,0.4458,501846.0],["1984-01-26",0.4503,0.4549,0.4503,0.4503,291042.0],["1984-01-27",0.4503,0.4549,0.4503,0.4503,105402.0],["1984-01-30",0.4503,0.4549,0.4503,0.4503,345642.0],["1984-01-31",0.4503,0.4549,0.4503,0.4503,132939.0],["1984-02-01",0.4503,0.4549,0.4503,0.4503,113948.0],["1984-02-02",0.4549,0.4594,0.4549,0.4549,244513.0],["1984-02-03",0.4731,0.4776,0.4731,0.4731,478107.0],["1984-02-06",0.4731,0.4731,0.4685,0.4685,112049.0],["1984-02-07",0.4594,0.4594,0.4549,0.4549,454368.0],["1984-02-08",0.4549,0.4549,0.4503,0.4503,499947.0],["1984-02-09",0.4503,0.4549,0.4503,0.4503,449145.0],["1984-02-10",0.4503,0.4549,0.4503,0.4503,448195.0],["1984-02-13",0.4503,0.4503,0.4458,0.4458,140061.0],["1984-02-14",0.4549,0.4594,0.4549,0.4549,937222.0],["1984-02-15",0.4549,0.4594,0.4549,0.4549,149557.0],["1984-02-16",0.4594,0.464,0.4594,0.4594,327126.0],["1984-02-17",0.4685,0.4731,0.4685,0.4685,207006.0],["1984-02-21",0.4685,0.4776,0.4685,0.4685,531757.0],["1984-02-22",0.4731,0.4822,0.4731,0.4731,131040.0],["1984-02-23",0.4731,0.4776,0.4685,0.4685,214127.0],["1984-02-24",0.4731,0.4776,0.4731,0.4731,58398.0],["1984-02-27",0.4731,0.4776,0.4731,0.4731,156678.0],["1984-02-28",0.4731,0.4731,0.4685,0.4685,220299.0],["1984-02-29",0.4685,0.4731,0.4685,0.4685,114423.0],["1984-03-01",0.464,0.464,0.4594,0.4594,164275.0],["1984-03-02",0.464,0.4685,0.464,0.464,103028.0],["1984-03-05",0.4594,0.4594,0.4549,0.4549,80713.0],["1984-03-06",0.4549,0.4594,0.4549,0.4549,121070.0],["1984-03-07",0.4503,0.4503,0.4458,0.4458,90684.0],["1984-03-08",0.4458,0.4503,0.4458,0.4458,70743.0],["1984-03-09",0.4458,0.4503,0.4458,0.4458,87360.0],["1984-03-12",0.4458,0.4503,0.4458,0.4458,102078.0],["1984-03-13",0.4503,0.4549,0.4503,0.4503,39882.0],["1984-03-14",0.4503,0.4549,0.4503,0.4503,9496.0],["1984-03-15",0.4503,0.4503,0.4458,0.4458,21840.0],["1984-03-16",0.4594,0.464,0.4594,0.4594,58398.0],["1984-03-19",0.4594,0.4594,0.4503,0.4503,155254.0],["1984-03-20",0.4549,0.4594,0.4549,0.4549,27537.0],["1984-03-21",0.4549,0.4549,0.4503,0.4503,17092.0],["1984-03-22",0.4503,0.4549,0.4503,0.4503,76440.0],["1984-03-23",0.4685,0.4731,0.4685,0.4685,714549.0],["1984-03-26",0.4685,0.4685,0.464,0.464,45579.0],["1984-03-27",0.4731,0.4776,0.4731,0.4731,344693.0],["1984-03-28",0.4731,0.4776,0.4731,0.4731,719297.0],["1984-03-29",0.4776,0.4822,0.4776,0.4776,102553.0],["1984-03-30",0.4822,0.4867,0.4822,0.4822,471460.0],["1984-04-02",0.4822,0.4867,0.4822,0.4822,93532.0],["1984-04-03",0.4822,0.4822,0.4776,0.4776,106351.0],["1984-04-04",0.4867,0.4913,0.4867,0.4867,203207.0],["1984-04-05",0.4867,0.4913,0.4867,0.4867,129141.0],["1984-04-06",0.4867,0.4913,0.4867,0.4867,17567.0],["1984-04-09",0.4867,0.4867,0.4822,0.4822,167124.0],["1984-04-10",0.4822,0.4822,0.4776,0.4776,136263.0],["1984-04-11",0.4776,0.4776,0.4731,0.4731,301962.0],["1984-04-12",0.4776,0.4822,0.4776,0.4776,31810.0],["1984-04-13",0.4776,0.4776,0.4731,0.4731,199409.0],["1984-04-16",0.4731,0.4776,0.4731,0.4731,110625.0],["1984-04-17",0.4776,0.4822,0.4776,0.4776,121070.0],["1984-04-18",0.4685,0.4685,0.464,0.464,65995.0],["1984-04-19",0.4694,0.4694,0.4585,0.4585,67657.0],["1984-04-23",0.464,0.4694,0.464,0.464,263900.0],["1984-04-24",0.464,0.464,0.4585,0.4585,144809.0],["1984-04-25",0.4585,0.464,0.4585,0.4585,116718.0],["1984-04-26",0.4531,0.4531,0.4476,0.4476,102078.0],["1984-04-27",0.4476,0.4531,0.4476,0.4476,44313.0],["1984-04-30",0.4476,0.4531,0.4476,0.4476,116718.0],["1984-05-01",0.4531,0.4585,0.4531,0.4531,121070.0],["1984-05-02",0.4694,0.4749,0.4694,0.4694,138874.0],["1984-05-03",0.4694,0.4749,0.4694,0.4694,107222.0],["1984-05-04",0.4694,0.4694,0.464,0.464,193079.0],["1984-05-07",0.4585,0.4585,0.4531,0.4531,40357.0],["1984-05-08",0.4531,0.4531,0.4476,0.4476,247679.0],["1984-05-09",0.4421,0.4421,0.4367,0.4367,177648.0],["1984-05-10",0.4367,0.4367,0.4312,0.4312,134126.0],["1984-05-11",0.4312,0.4312,0.4258,0.4258,309796.0],["1984-05-14",0.4258,0.4258,0.4203,0.4203,142039.0],["1984-05-15",0.4148,0.4148,0.4148,0.4148,300300.0],["1984-05-16",0.4148,0.4203,0.4148,0.4148,46291.0],["1984-05-17",0.4203,0.4203,0.4203,0.4203,166965.0],["1984-05-18",0.4148,0.4148,0.4094,0.4094,179626.0],["1984-05-21",0.3985,0.3985,0.3985,0.3985,367166.0],["1984-05-22",0.3712,0.3712,0.3657,0.3657,250448.0],["1984-05-23",0.3821,0.3876,0.3821,0.3821,434427.0],["1984-05-24",0.3821,0.3876,0.3821,0.3821,162613.0],["1984-05-25",0.3821,0.3821,0.3821,0.3821,215631.0],["1984-05-29",0.3821,0.3876,0.3821,0.3821,150348.0],["1984-05-30",0.3821,0.3821,0.3766,0.3766,325622.0],["1984-05-31",0.3766,0.3766,0.3712,0.3712,33235.0],["1984-06-01",0.3876,0.3876,0.3876,0.3876,64491.0],["1984-06-04",0.3876,0.393,0.3876,0.3876,178439.0],["1984-06-05",0.3821,0.3821,0.3766,0.3766,153118.0],["1984-06-06",0.3821,0.3821,0.3821,0.3821,429679.0],["1984-06-07",0.3821,0.3876,0.3821,0.3821,156283.0],["1984-06-08",0.3821,0.3876,0.3821,0.3821,24135.0],["1984-06-11",0.3821,0.3821,0.3766,0.3766,146787.0],["1984-06-12",0.3712,0.3712,0.3657,0.3657,76757.0],["1984-06-13",0.3712,0.3766,0.3712,0.3712,190705.0],["1984-06-14",0.3712,0.3712,0.3657,0.3657,163009.0],["1984-06-15",0.3657,0.3657,0.3603,0.3603,249657.0],["1984-06-18",0.3603,0.3657,0.3603,0.3603,82296.0],["1984-06-19",0.3603,0.3603,0.3548,0.3548,307818.0],["1984-06-20",0.3548,0.3603,0.3548,0.3548,142039.0],["1984-06-21",0.3548,0.3548,0.3493,0.3493,105244.0],["1984-06-22",0.3548,0.3548,0.3548,0.3548,8309.0],["1984-06-25",0.3493,0.3493,0.3439,0.3439,633044.0],["1984-06-26",0.3439,0.3493,0.3439,0.3439,73591.0],["1984-06-27",0.3439,0.3493,0.3439,0.3439,141644.0],["1984-06-28",0.3493,0.3493,0.3493,0.3493,96935.0],["1984-06-29",0.3493,0.3548,0.3493,0.3493,20970.0],["1984-07-02",0.3493,0.3493,0.3439,0.3439,32048.0],["1984-07-03",0.3439,0.3493,0.3439,0.3439,110387.0],["1984-07-05",0.3493,0.3493,0.3493,0.3493,172900.0],["1984-07-06",0.3439,0.3439,0.3384,0.3384,58161.0],["1984-07-09",0.3384,0.3439,0.3384,0.3384,142831.0],["1984-07-10",0.3384,0.3384,0.3384,0.3384,51831.0],["1984-07-11",0.3384,0.3384,0.333,0.333,172900.0],["1984-07-12",0.333,0.3384,0.333,0.333,83087.0],["1984-07-13",0.3439,0.3493,0.3439,0.3439,123839.0],["1984-07-16",0.3439,0.3493,0.3439,0.3439,161426.0],["1984-07-17",0.3439,0.3439,0.3439,0.3439,29278.0],["1984-07-18",0.3439,0.3439,0.3384,0.3384,100496.0],["1984-07-19",0.3439,0.3439,0.3439,0.3439,79922.0],["1984-07-20",0.3439,0.3439,0.3384,0.3384,90209.0],["1984-07-23",0.3384,0.3384,0.333,0.333,86252.0],["1984-07-24",0.3384,0.3384,0.3384,0.3384,12661.0],["1984-07-25",0.3439,0.3493,0.3439,0.3439,279726.0],["1984-07-26",0.3548,0.3548,0.3548,0.3548,196639.0],["1984-07-27",0.3493,0.3493,0.3493,0.3493,68448.0],["1984-07-30",0.3493,0.3493,0.3439,0.3439,7122.0],["1984-07-31",0.3493,0.3493,0.3493,0.3493,55787.0],["1984-08-01",0.3548,0.3603,0.3548,0.3548,255592.0],["1984-08-02",0.3657,0.3712,0.3657,0.3657,597040.0],["1984-08-03",0.3821,0.3876,0.3821,0.3821,372309.0],["1984-08-06",0.3821,0.3876,0.3821,0.3821,153118.0],["1984-08-07",0.3821,0.3821,0.3821,0.3821,79922.0],["1984-08-08",0.3821,0.3876,0.3821,0.3821,142435.0],["1984-08-09",0.393,0.3985,0.393,0.393,87044.0],["1984-08-10",0.393,0.3985,0.393,0.393,132939.0],["1984-08-13",0.3985,0.3985,0.3985,0.3985,229479.0],["1984-08-14",0.3985,0.3985,0.393,0.393,124235.0],["1984-08-15",0.393,0.393,0.393,0.393,189122.0],["1984-08-16",0.393,0.3985,0.393,0.393,102474.0],["1984-08-17",0.393,0.393,0.393,0.393,101287.0],["1984-08-20",0.393,0.393,0.393,0.393,21761.0],["1984-08-21",0.3985,0.4039,0.3985,0.3985,240953.0],["1984-08-22",0.3985,0.4039,0.3985,0.3985,174087.0],["1984-08-23",0.3985,0.4039,0.3985,0.3985,116718.0],["1984-08-24",0.3985,0.3985,0.393,0.393,58952.0],["1984-08-27",0.393,0.3985,0.393,0.393,83878.0],["1984-08-28",0.393,0.3985,0.393,0.393,109596.0],["1984-08-29",0.393,0.3985,0.393,0.393,50644.0],["1984-08-30",0.393,0.393,0.3876,0.3876,77944.0],["1984-08-31",0.3821,0.3821,0.3821,0.3821,44313.0],["1984-09-04",0.3766,0.3766,0.3712,0.3712,80713.0],["1984-09-05",0.3712,0.3712,0.3657,0.3657,9891.0],["1984-09-06",0.3766,0.3766,0.3766,0.3766,20178.0],["1984-09-07",0.3712,0.3712,0.3657,0.3657,53413.0],["1984-09-10",0.3657,0.3657,0.3603,0.3603,142831.0],["1984-09-11",0.3603,0.3657,0.3603,0.3603,58557.0],["1984-09-12",0.3603,0.3657,0.3603,0.3603,49457.0],["1984-09-13",0.3657,0.3712,0.3657,0.3657,38774.0],["1984-09-14",0.3712,0.3712,0.3712,0.3712,37191.0],["1984-09-17",0.3657,0.3657,0.3657,0.3657,116322.0],["1984-09-18",0.3657,0.3657,0.3603,0.3603,87439.0],["1984-09-19",0.3603,0.3657,0.3603,0.3603,23739.0],["1984-09-20",0.3603,0.3657,0.3603,0.3603,9891.0],["1984-09-21",0.3712,0.3712,0.3712,0.3712,29278.0],["1984-09-24",0.3712,0.3766,0.3712,0.3712,67261.0],["1984-09-25",0.3657,0.3657,0.3657,0.3657,24135.0],["1984-09-26",0.3712,0.3712,0.3712,0.3712,28883.0],["1984-09-27",0.3766,0.3766,0.3766,0.3766,90604.0],["1984-09-28",0.3766,0.3766,0.3712,0.3712,81504.0],["1984-10-01",0.3712,0.3766,0.3657,0.3657,23344.0],["1984-10-02",0.3712,0.3766,0.3712,0.3712,41148.0],["1984-10-03",0.3712,0.3712,0.3712,0.3712,16222.0],["1984-10-04",0.3766,0.3766,0.3766,0.3766,97726.0],["1984-10-05",0.3766,0.3766,0.3766,0.3766,13452.0],["1984-10-08",0.3766,0.3766,0.3712,0.3712,10683.0],["1984-10-09",0.3712,0.3712,0.3712,0.3712,17013.0],["1984-10-10",0.3712,0.3712,0.3712,0.3712,77944.0],["1984-10-11",0.3712,0.3712,0.3712,0.3712,49061.0],["1984-10-12",0.3712,0.3712,0.3712,0.3712,3957.0],["1984-10-15",0.3712,0.3766,0.3712,0.3712,20574.0],["1984-10-16",0.3712,0.3712,0.3657,0.3657,62117.0],["1984-10-17",0.3657,0.3712,0.3657,0.3657,40357.0],["1984-10-18",0.3657,0.3712,0.3657,0.3657,49061.0],["1984-10-19",0.3657,0.3712,0.3657,0.3657,75570.0],["1984-10-22",0.3657,0.3657,0.3657,0.3657,78339.0],["1984-10-23",0.3712,0.3712,0.3712,0.3712,287244.0],["1984-10-24",0.3712,0.3766,0.3712,0.3712,53809.0],["1984-10-25",0.3712,0.3766,0.3712,0.3712,6726.0],["1984-10-26",0.3712,0.3766,0.3712,0.3712,15035.0],["1984-10-29",0.3712,0.3712,0.3657,0.3657,212861.0],["1984-10-30",0.3712,0.3712,0.3712,0.3712,68448.0],["1984-10-31",0.3712,0.3712,0.3712,0.3712,11474.0],["1984-11-01",0.3766,0.3821,0.3766,0.3766,41544.0],["1984-11-02",0.3821,0.3876,0.3821,0.3821,11474.0],["1984-11-05",0.3876,0.3876,0.3876,0.3876,61326.0],["1984-11-06",0.3876,0.3876,0.3876,0.3876,33235.0],["1984-11-07",0.3876,0.393,0.3876,0.3876,463309.0],["1984-11-08",0.393,0.3985,0.393,0.393,39961.0],["1984-11-09",0.393,0.393,0.393,0.393,37983.0],["1984-11-12",0.393,0.393,0.3876,0.3876,5539.0],["1984-11-13",0.3985,0.3985,0.3985,0.3985,113948.0],["1984-11-14",0.3985,0.3985,0.393,0.393,54204.0],["1984-11-15",0.393,0.3985,0.393,0.393,64096.0],["1984-11-16",0.3985,0.4039,0.3985,0.3985,161426.0],["1984-11-19",0.3985,0.3985,0.3985,0.3985,74383.0],["1984-11-20",0.3985,0.3985,0.3985,0.3985,79131.0],["1984-11-21",0.3985,0.4039,0.3985,0.3985,271813.0],["1984-11-23",0.3985,0.4039,0.3985,0.3985,328787.0],["1984-11-26",0.3985,0.3985,0.393,0.393,15430.0],["1984-11-27",0.393,0.393,0.393,0.393,115531.0],["1984-11-28",0.393,0.393,0.3876,0.3876,37983.0],["1984-11-29",0.3876,0.393,0.3876,0.3876,41939.0],["1984-11-30",0.3876,0.393,0.3876,0.3876,11078.0],["1984-12-03",0.3876,0.3876,0.3821,0.3821,32839.0],["1984-12-04",0.3821,0.3821,0.3821,0.3821,11474.0],["1984-12-05",0.3766,0.3766,0.3766,0.3766,111574.0],["1984-12-06",0.3766,0.3766,0.3712,0.3712,1978.0],["1984-12-07",0.3712,0.3712,0.3712,0.3712,31257.0],["1984-12-10",0.3712,0.3712,0.3657,0.3657,191100.0],["1984-12-11",0.3657,0.3657,0.3603,0.3603,102474.0],["1984-12-12",0.3603,0.3657,0.3603,0.3603,108805.0],["1984-12-13",0.3603,0.3657,0.3603,0.3603,144018.0],["1984-12-14",0.3603,0.3657,0.3603,0.3603,61326.0],["1984-12-17",0.3548,0.3548,0.3493,0.3493,339074.0],["1984-12-18",0.3493,0.3548,0.3493,0.3493,91396.0],["1984-12-19",0.3493,0.3493,0.3439,0.3439,64887.0],["1984-12-20",0.3493,0.3548,0.3493,0.3493,43126.0],["1984-12-21",0.3548,0.3548,0.3548,0.3548,65678.0],["1984-12-24",0.3548,0.3603,0.3548,0.3548,5935.0],["1984-12-26",0.3548,0.3603,0.3548,0.3548,40752.0],["1984-12-27",0.3548,0.3603,0.3548,0.3548,30465.0],["1984-12-28",0.3603,0.3603,0.3603,0.3603,45896.0],["1984-12-31",0.3603,0.3657,0.3603,0.3603,3957.0],["1985-01-02",0.3603,0.3657,0.3603,0.3603,36400.0],["1985-01-03",0.3603,0.3603,0.3548,0.3548,25717.0],["1985-01-04",0.3548,0.3548,0.3548,0.3548,35609.0],["1985-01-07",0.3493,0.3493,0.3439,0.3439,72800.0],["1985-01-08",0.3439,0.3493,0.3439,0.3439,8309.0],["1985-01-09",0.3439,0.3493,0.3439,0.3439,130565.0],["1985-01-10",0.3493,0.3548,0.3493,0.3493,92583.0],["1985-01-11",0.3548,0.3603,0.3548,0.3548,93770.0],["1985-01-14",0.3603,0.3603,0.3603,0.3603,59744.0],["1985-01-15",0.3603,0.3603,0.3548,0.3548,67261.0],["1985-01-16",0.3548,0.3603,0.3548,0.3548,7913.0],["1985-01-17",0.3548,0.3603,0.3548,0.3548,94165.0],["1985-01-18",0.3548,0.3603,0.3548,0.3548,20178.0],["1985-01-21",0.3603,0.3657,0.3603,0.3603,141644.0],["1985-01-22",0.3603,0.3657,0.3603,0.3603,6726.0],["1985-01-23",0.3603,0.3657,0.3603,0.3603,4352.0],["1985-01-24",0.3603,0.3657,0.3603,0.3603,49061.0],["1985-01-25",0.3657,0.3657,0.3657,0.3657,72800.0],["1985-01-28",0.3603,0.3603,0.3603,0.3603,60535.0],["1985-01-29",0.3603,0.3657,0.3603,0.3603,41939.0],["1985-01-30",0.3657,0.3712,0.3657,0.3657,96935.0],["1985-01-31",0.3712,0.3766,0.3712,0.3712,7517.0],["1985-02-01",0.3712,0.3712,0.3657,0.3657,23344.0],["1985-02-04",0.3603,0.3603,0.3548,0.3548,21761.0],["1985-02-05",0.3548,0.3548,0.3548,0.3548,58161.0],["1985-02-06",0.3548,0.3603,0.3548,0.3548,20178.0],["1985-02-07",0.3548,0.3548,0.3548,0.3548,45104.0],["1985-02-08",0.3493,0.3493,0.3493,0.3493,48270.0],["1985-02-11",0.3384,0.3384,0.3384,0.3384,114344.0],["1985-02-12",0.3384,0.3439,0.3384,0.3384,113157.0],["1985-02-13",0.3384,0.3439,0.3384,0.3384,101683.0],["1985-02-14",0.3384,0.3384,0.333,0.333,51831.0],["1985-02-15",0.333,0.3384,0.333,0.333,24135.0],["1985-02-19",0.3221,0.3221,0.3166,0.3166,221566.0],["1985-02-20",0.3166,0.3221,0.3166,0.3166,31257.0],["1985-02-21",0.333,0.333,0.333,0.333,192287.0],["1985-02-22",0.3275,0.3275,0.3275,0.3275,132939.0],["1985-02-25",0.3275,0.3275,0.3275,0.3275,150348.0],["1985-02-26",0.333,0.3384,0.333,0.333,205344.0],["1985-02-27",0.3439,0.3439,0.3439,0.3439,382596.0],["1985-02-28",0.3493,0.3493,0.3493,0.3493,331953.0],["1985-03-01",0.3493,0.3493,0.3493,0.3493,335909.0],["1985-03-04",0.3493,0.3493,0.3439,0.3439,254800.0],["1985-03-05",0.3439,0.3439,0.3439,0.3439,155887.0],["1985-03-06",0.3439,0.3439,0.3384,0.3384,256383.0],["1985-03-07",0.3384,0.3439,0.3384,0.3384,87044.0],["1985-03-08",0.3384,0.3384,0.333,0.333,282892.0],["1985-03-11",0.3384,0.3439,0.3384,0.3384,68448.0],["1985-03-12",0.3384,0.3384,0.3384,0.3384,85461.0],["1985-03-13",0.3384,0.3384,0.3384,0.3384,100100.0],["1985-03-14",0.3384,0.3439,0.3384,0.3384,1583.0],["1985-03-15",0.3439,0.3439,0.3439,0.3439,60931.0],["1985-03-18",0.3439,0.3493,0.3439,0.3439,345405.0],["1985-03-19",0.3548,0.3603,0.3548,0.3548,606536.0],["1985-03-20",0.3548,0.3548,0.3493,0.3493,3658997.0],["1985-03-21",0.3548,0.3603,0.3548,0.3548,64887.0],["1985-03-22",0.3657,0.3712,0.3657,0.3657,439175.0],["1985-03-25",0.3657,0.3657,0.3603,0.3603,129378.0],["1985-03-26",0.3603,0.3657,0.3603,0.3603,32839.0],["1985-03-27",0.3657,0.3712,0.3657,0.3657,140852.0],["1985-03-28",0.3657,0.3657,0.3657,0.3657,34026.0],["1985-03-29",0.3603,0.3603,0.3603,0.3603,114344.0],["1985-04-01",0.3548,0.3548,0.3493,0.3493,101287.0],["1985-04-02",0.3493,0.3548,0.3493,0.3493,23344.0],["1985-04-03",0.3493,0.3493,0.3439,0.3439,62909.0],["1985-04-04",0.3439,0.3493,0.3439,0.3439,15826.0],["1985-04-08",0.3439,0.3439,0.3439,0.3439,0.0],["1985-04-09",0.3603,0.3657,0.3603,0.3603,139270.0],["1985-04-10",0.3766,0.3821,0.3766,0.3766,186352.0],["1985-04-11",0.3876,0.393,0.3876,0.3876,208509.0],["1985-04-12",0.3876,0.3876,0.3821,0.3821,160239.0],["1985-04-15",0.3821,0.3821,0.3766,0.3766,732749.0],["1985-04-16",0.3766,0.3821,0.3766,0.3766,26113.0],["1985-04-17",0.3603,0.3603,0.3603,0.3603,164987.0],["1985-04-18",0.3657,0.3657,0.3657,0.3657,172109.0],["1985-04-19",0.35,0.35,0.3439,0.3439,243019.0],["1985-04-22",0.3439,0.35,0.3439,0.3439,207498.0],["1985-04-23",0.3623,0.3685,0.3623,0.3623,198002.0],["1985-04-24",0.3807,0.3869,0.3807,0.3807,270099.0],["1985-04-25",0.393,0.393,0.393,0.393,385805.0],["1985-04-26",0.393,0.393,0.3869,0.3869,134698.0],["1985-04-29",0.3869,0.393,0.3869,0.3869,111838.0],["1985-04-30",0.393,0.3992,0.393,0.393,62249.0],["1985-05-01",0.393,0.3992,0.393,0.393,99177.0],["1985-05-02",0.393,0.3992,0.393,0.393,26377.0],["1985-05-03",0.3992,0.4053,0.3992,0.3992,123092.0],["1985-05-06",0.4053,0.4114,0.4053,0.4053,31652.0],["1985-05-07",0.4237,0.4237,0.4237,0.4237,78075.0],["1985-05-08",0.4421,0.4483,0.4421,0.4421,282760.0],["1985-05-09",0.4421,0.4483,0.4421,0.4421,166350.0],["1985-05-10",0.4421,0.4421,0.436,0.436,154041.0],["1985-05-13",0.4483,0.4544,0.4483,0.4483,125554.0],["1985-05-14",0.4483,0.4483,0.4483,0.4483,65063.0],["1985-05-15",0.4421,0.4421,0.436,0.436,337272.0],["1985-05-16",0.436,0.4421,0.436,0.436,93902.0],["1985-05-17",0.436,0.4421,0.436,0.436,83351.0],["1985-05-20",0.4421,0.4483,0.4421,0.4421,57326.0],["1985-05-21",0.4421,0.4483,0.4421,0.4421,20750.0],["1985-05-22",0.4421,0.4421,0.436,0.436,225082.0],["1985-05-23",0.436,0.436,0.4299,0.4299,328480.0],["1985-05-24",0.4237,0.4237,0.4176,0.4176,665752.0],["1985-05-28",0.4176,0.4176,0.4176,0.4176,248997.0],["1985-05-29",0.4114,0.4114,0.4114,0.4114,162833.0],["1985-05-30",0.4114,0.4114,0.4053,0.4053,103046.0],["1985-05-31",0.4053,0.4053,0.3992,0.3992,41851.0],["1985-06-03",0.3992,0.4053,0.3992,0.3992,288387.0],["1985-06-04",0.3992,0.3992,0.393,0.393,248997.0],["1985-06-05",0.393,0.3992,0.3869,0.3869,153689.0],["1985-06-06",0.393,0.3992,0.393,0.393,54864.0],["1985-06-07",0.393,0.3992,0.393,0.393,87923.0],["1985-06-10",0.393,0.393,0.3869,0.3869,67173.0],["1985-06-11",0.393,0.3992,0.393,0.393,61194.0],["1985-06-12",0.3992,0.3992,0.3992,0.3992,142083.0],["1985-06-13",0.3992,0.3992,0.393,0.393,51699.0],["1985-06-14",0.393,0.3992,0.393,0.393,45720.0],["1985-06-17",0.393,0.3992,0.393,0.393,2462.0],["1985-06-18",0.3992,0.4053,0.3992,0.3992,185341.0],["1985-06-19",0.3992,0.4053,0.3992,0.3992,122037.0],["1985-06-20",0.3992,0.3992,0.393,0.393,68580.0],["1985-06-21",0.3992,0.3992,0.3992,0.3992,57326.0],["1985-06-24",0.3992,0.4053,0.3992,0.3992,31301.0],["1985-06-25",0.4114,0.4176,0.4114,0.4114,64008.0],["1985-06-26",0.4176,0.4237,0.4176,0.4176,35169.0],["1985-06-27",0.4176,0.4176,0.4176,0.4176,475838.0],["1985-06-28",0.4176,0.4176,0.4114,0.4114,6682.0],["1985-07-01",0.4114,0.4114,0.4114,0.4114,36224.0],["1985-07-02",0.4114,0.4114,0.4053,0.4053,22860.0],["1985-07-03",0.4176,0.4176,0.4176,0.4176,136808.0],["1985-07-05",0.4237,0.4299,0.4237,0.4237,91791.0],["1985-07-08",0.4299,0.436,0.4299,0.4299,24267.0],["1985-07-09",0.436,0.436,0.436,0.436,30949.0],["1985-07-10",0.436,0.4421,0.436,0.436,211015.0],["1985-07-11",0.4421,0.4421,0.4421,0.4421,327073.0],["1985-07-12",0.4421,0.4483,0.4421,0.4421,236337.0],["1985-07-15",0.4421,0.4483,0.4421,0.4421,113245.0],["1985-07-16",0.4544,0.4544,0.4544,0.4544,75965.0],["1985-07-17",0.4667,0.4667,0.4667,0.4667,110783.0],["1985-07-18",0.4606,0.4606,0.4606,0.4606,33411.0],["1985-07-19",0.4606,0.4606,0.4544,0.4544,52754.0],["1985-07-22",0.4667,0.4728,0.4667,0.4667,111838.0],["1985-07-23",0.4667,0.4667,0.4667,0.4667,60843.0],["1985-07-24",0.4667,0.4667,0.4606,0.4606,81592.0],["1985-07-25",0.4667,0.4728,0.4667,0.4667,36224.0],["1985-07-26",0.4606,0.4606,0.4606,0.4606,120630.0],["1985-07-29",0.4606,0.4667,0.4606,0.4606,180769.0],["1985-07-30",0.4606,0.4606,0.4606,0.4606,165295.0],["1985-07-31",0.4667,0.4728,0.4667,0.4667,113596.0],["1985-08-01",0.4728,0.4728,0.4728,0.4728,122389.0],["1985-08-02",0.4728,0.4728,0.4728,0.4728,46775.0],["1985-08-05",0.4728,0.479,0.4728,0.4728,9847.0],["1985-08-06",0.4667,0.4667,0.4667,0.4667,67173.0],["1985-08-07",0.4667,0.4667,0.4667,0.4667,129071.0],["1985-08-08",0.4667,0.4728,0.4667,0.4667,99529.0],["1985-08-09",0.479,0.479,0.479,0.479,103749.0],["1985-08-12",0.4851,0.4851,0.4851,0.4851,21453.0],["1985-08-13",0.4851,0.4851,0.4851,0.4851,58029.0],["1985-08-14",0.4851,0.4851,0.479,0.479,16178.0],["1985-08-15",0.4851,0.4851,0.4851,0.4851,19343.0],["1985-08-16",0.4851,0.4851,0.4851,0.4851,30597.0],["1985-08-19",0.4851,0.4913,0.4851,0.4851,42203.0],["1985-08-20",0.4913,0.4974,0.4913,0.4913,55567.0],["1985-08-21",0.4974,0.4974,0.4974,0.4974,86516.0],["1985-08-22",0.4974,0.4974,0.4913,0.4913,129774.0],["1985-08-23",0.4913,0.4913,0.4851,0.4851,24970.0],["1985-08-26",0.4851,0.4913,0.4851,0.4851,44313.0],["1985-08-27",0.4851,0.4913,0.4851,0.4851,9496.0],["1985-08-28",0.4851,0.4913,0.4851,0.4851,13364.0],["1985-08-29",0.4851,0.4913,0.4851,0.4851,39038.0],["1985-08-30",0.4851,0.4913,0.4851,0.4851,9847.0],["1985-09-03",0.479,0.479,0.4728,0.4728,92143.0],["1985-09-04",0.4728,0.479,0.4728,0.4728,68931.0],["1985-09-05",0.4728,0.479,0.4728,0.4728,38686.0],["1985-09-06",0.4728,0.4728,0.4728,0.4728,49237.0],["1985-09-09",0.4728,0.4728,0.4728,0.4728,34114.0],["1985-09-10",0.4728,0.4728,0.4667,0.4667,106914.0],["1985-09-11",0.4667,0.4728,0.4667,0.4667,172680.0],["1985-09-12",0.4667,0.4667,0.4606,0.4606,43961.0],["1985-09-13",0.4667,0.4728,0.4667,0.4667,27432.0],["1985-09-16",0.4667,0.4728,0.4667,0.4667,38334.0],["1985-09-17",0.479,0.4851,0.479,0.479,152986.0],["1985-09-18",0.479,0.479,0.4728,0.4728,58029.0],["1985-09-19",0.479,0.4851,0.479,0.479,95308.0],["1985-09-20",0.4974,0.5035,0.4974,0.4974,170219.0],["1985-09-23",0.5281,0.5343,0.5281,0.5281,59084.0],["1985-09-24",0.522,0.522,0.5158,0.5158,71393.0],["1985-09-25",0.5158,0.522,0.5158,0.5158,54864.0],["1985-09-26",0.522,0.5281,0.522,0.522,39038.0],["1985-09-30",0.5404,0.5527,0.5404,0.5404,91791.0],["1985-10-01",0.5588,0.565,0.5588,0.5588,200816.0],["1985-10-02",0.5772,0.5834,0.5772,0.5772,305268.0],["1985-10-03",0.5834,0.5895,0.5834,0.5834,182176.0],["1985-10-04",0.5834,0.5895,0.5834,0.5834,198002.0],["1985-10-07",0.5834,0.5895,0.5834,0.5834,302455.0],["1985-10-08",0.5772,0.5772,0.5711,0.5711,115355.0],["1985-10-09",0.5772,0.5834,0.5772,0.5772,15474.0],["1985-10-10",0.5957,0.6018,0.5957,0.5957,152282.0],["1985-10-11",0.6018,0.6141,0.6018,0.6018,134346.0],["1985-10-14",0.6141,0.6202,0.6141,0.6141,152986.0],["1985-10-15",0.6079,0.6079,0.5957,0.5957,485686.0],["1985-10-16",0.6079,0.6141,0.6079,0.6079,115706.0],["1985-10-17",0.6079,0.6141,0.6079,0.6079,30245.0],["1985-10-18",0.6079,0.6141,0.6079,0.6079,99880.0],["1985-10-21",0.6079,0.6141,0.6079,0.6079,31652.0],["1985-10-22",0.6079,0.6079,0.6018,0.6018,32004.0],["1985-10-23",0.6079,0.6141,0.6079,0.6079,24618.0],["1985-10-24",0.6079,0.6202,0.6079,0.6079,143490.0],["1985-10-25",0.6079,0.6141,0.6079,0.6079,62601.0],["1985-10-28",0.6079,0.6079,0.6018,0.6018,77372.0],["1985-10-29",0.5895,0.5895,0.5834,0.5834,152282.0],["1985-10-30",0.5834,0.5834,0.5772,0.5772,104452.0],["1985-10-31",0.5772,0.5772,0.5711,0.5711,102342.0],["1985-11-01",0.5588,0.5588,0.5527,0.5527,283463.0],["1985-11-04",0.5527,0.5588,0.5527,0.5527,107266.0],["1985-11-05",0.5527,0.5527,0.5465,0.5465,57677.0],["1985-11-06",0.5465,0.5465,0.5404,0.5404,116058.0],["1985-11-07",0.5404,0.5465,0.5404,0.5404,81944.0],["1985-11-08",0.5711,0.5772,0.5711,0.5711,379827.0],["1985-11-11",0.6079,0.6141,0.6079,0.6079,516986.0],["1985-11-12",0.6018,0.6018,0.5957,0.5957,293662.0],["1985-11-13",0.5834,0.5834,0.5772,0.5772,196595.0],["1985-11-14",0.5772,0.5834,0.5772,0.5772,58029.0],["1985-11-15",0.5772,0.5834,0.5772,0.5772,35169.0],["1985-11-18",0.565,0.565,0.5588,0.5588,263768.0],["1985-11-19",0.565,0.5711,0.565,0.565,45720.0],["1985-11-20",0.5711,0.5772,0.5711,0.5711,186748.0],["1985-11-21",0.5772,0.5834,0.5772,0.5772,194837.0],["1985-11-22",0.5772,0.5834,0.5772,0.5772,40445.0],["1985-11-25",0.5772,0.5895,0.5772,0.5772,190968.0],["1985-11-26",0.5772,0.5772,0.5711,0.5711,108673.0],["1985-11-27",0.5711,0.5772,0.5711,0.5711,222972.0],["1985-11-29",0.565,0.565,0.5588,0.5588,168460.0],["1985-12-02",0.5527,0.5527,0.5404,0.5404,65415.0],["1985-12-03",0.5527,0.565,0.5527,0.5527,305620.0],["1985-12-04",0.565,0.5711,0.565,0.565,262010.0],["1985-12-05",0.565,0.565,0.5588,0.5588,103397.0],["1985-12-06",0.5588,0.5588,0.5527,0.5527,367517.0],["1985-12-09",0.5527,0.5588,0.5527,0.5527,87571.0],["1985-12-10",0.5527,0.5527,0.5465,0.5465,51699.0],["1985-12-11",0.5527,0.5588,0.5527,0.5527,132588.0],["1985-12-12",0.5527,0.5588,0.5527,0.5527,113948.0],["1985-12-13",0.5527,0.5588,0.5527,0.5527,41851.0],["1985-12-16",0.5527,0.5588,0.5527,0.5527,505029.0],["1985-12-17",0.5527,0.5588,0.5527,0.5527,566575.0],["1985-12-18",0.5772,0.5834,0.5772,0.5772,465991.0],["1985-12-19",0.5834,0.5895,0.5834,0.5834,114300.0],["1985-12-20",0.5834,0.5834,0.5772,0.5772,71745.0],["1985-12-23",0.5772,0.5834,0.5772,0.5772,69635.0],["1985-12-24",0.5772,0.5895,0.5772,0.5772,11606.0],["1985-12-26",0.5772,0.5895,0.5772,0.5772,13364.0],["1985-12-27",0.5834,0.5957,0.5834,0.5834,100935.0],["1985-12-30",0.5834,0.5895,0.5834,0.5834,212422.0],["1985-12-31",0.5834,0.5895,0.5834,0.5834,32004.0],["1986-01-02",0.5834,0.5895,0.5834,0.5834,10551.0],["1986-01-03",0.5895,0.5957,0.5895,0.5895,45016.0],["1986-01-06",0.5957,0.6018,0.5957,0.5957,32356.0],["1986-01-07",0.5957,0.6018,0.5957,0.5957,324611.0],["1986-01-08",0.5957,0.6018,0.5957,0.5957,567630.0],["1986-01-09",0.6018,0.6079,0.6018,0.6018,93198.0],["1986-01-10",0.6018,0.6079,0.6018,0.6018,155448.0],["1986-01-13",0.6079,0.6141,0.6079,0.6079,71042.0],["1986-01-14",0.6079,0.6079,0.6018,0.6018,126609.0],["1986-01-15",0.6141,0.6202,0.6141,0.6141,242315.0],["1986-01-16",0.6141,0.6202,0.6141,0.6141,37983.0],["1986-01-17",0.6202,0.6264,0.6202,0.6202,91791.0],["1986-01-20",0.6264,0.6325,0.6264,0.6264,658366.0],["1986-01-21",0.6264,0.6325,0.6264,0.6264,66118.0],["1986-01-22",0.6264,0.6386,0.6264,0.6264,661883.0],["1986-01-23",0.6141,0.6141,0.6079,0.6079,420271.0],["1986-01-24",0.6079,0.6141,0.6079,0.6079,129774.0],["1986-01-27",0.6079,0.6141,0.6079,0.6079,248294.0],["1986-01-28",0.6079,0.6141,0.6079,0.6079,72097.0],["1986-01-29",0.6202,0.6264,0.6202,0.6202,1092002.0],["1986-01-30",0.6264,0.6325,0.6264,0.6264,60843.0],["1986-01-31",0.619,0.619,0.6116,0.6116,67114.0],["1986-02-03",0.5969,0.5969,0.5895,0.5895,161778.0],["1986-02-04",0.5895,0.5895,0.5822,0.5822,76786.0],["1986-02-05",0.5822,0.5895,0.5822,0.5822,21981.0],["1986-02-06",0.5895,0.5969,0.5895,0.5895,39272.0],["1986-02-07",0.5895,0.5969,0.5895,0.5895,28428.0],["1986-02-10",0.5895,0.5895,0.5822,0.5822,16412.0],["1986-02-11",0.5748,0.5748,0.5674,0.5674,39858.0],["1986-02-12",0.5674,0.5674,0.56,0.56,130419.0],["1986-02-13",0.56,0.5674,0.56,0.56,230065.0],["1986-02-14",0.5748,0.5822,0.5748,0.5748,143900.0],["1986-02-18",0.5748,0.5822,0.5748,0.5748,57150.0],["1986-02-19",0.5674,0.5674,0.56,0.56,366052.0],["1986-02-20",0.56,0.56,0.5527,0.5527,402687.0],["1986-02-21",0.5527,0.56,0.5527,0.5527,56564.0],["1986-02-24",0.5453,0.5453,0.5379,0.5379,80303.0],["1986-02-25",0.5379,0.5453,0.5379,0.5379,35462.0],["1986-02-26",0.5232,0.5232,0.5158,0.5158,174087.0],["1986-02-27",0.5158,0.5158,0.5085,0.5085,185224.0],["1986-02-28",0.5232,0.5306,0.5232,0.5232,294248.0],["1986-03-03",0.5379,0.5379,0.5379,0.5379,152986.0],["1986-03-04",0.5379,0.5453,0.5379,0.5379,15826.0],["1986-03-05",0.5232,0.5232,0.5158,0.5158,142435.0],["1986-03-06",0.5158,0.5158,0.5158,0.5158,21688.0],["1986-03-07",0.5232,0.5306,0.5232,0.5232,65063.0],["1986-03-10",0.5232,0.5232,0.5158,0.5158,26084.0],["1986-03-11",0.5379,0.5379,0.5379,0.5379,121334.0],["1986-03-12",0.5379,0.5379,0.5379,0.5379,233289.0],["1986-03-13",0.5306,0.5306,0.5232,0.5232,33704.0],["1986-03-14",0.5232,0.5306,0.5232,0.5232,4421639.0],["1986-03-17",0.5379,0.5379,0.5379,0.5379,4466773.0],["1986-03-18",0.5379,0.5379,0.5379,0.5379,1127757.0],["1986-03-19",0.5379,0.5379,0.5306,0.5306,16412.0],["1986-03-20",0.5306,0.5306,0.5232,0.5232,57736.0],["1986-03-21",0.5379,0.5453,0.5379,0.5379,218342.0],["1986-03-24",0.5453,0.5527,0.5453,0.5453,325021.0],["1986-03-25",0.5453,0.5453,0.5379,0.5379,58322.0],["1986-03-26",0.5306,0.5306,0.5232,0.5232,335865.0],["1986-03-27",0.5232,0.5232,0.5232,0.5232,85285.0],["1986-03-31",0.5232,0.5232,0.5158,0.5158,54805.0],["1986-04-01",0.5232,0.5306,0.5232,0.5232,27842.0],["1986-04-02",0.5306,0.5379,0.5306,0.5306,108438.0],["1986-04-03",0.5453,0.5527,0.5453,0.5453,263182.0],["1986-04-04",0.5453,0.5527,0.5453,0.5453,54219.0],["1986-04-07",0.56,0.56,0.56,0.56,138332.0],["1986-04-08",0.56,0.56,0.5527,0.5527,178190.0],["1986-04-09",0.5527,0.56,0.5527,0.5527,88216.0],["1986-04-10",0.6043,0.6116,0.6043,0.6043,199292.0],["1986-04-11",0.5822,0.5822,0.5748,0.5748,227134.0],["1986-04-14",0.5969,0.6043,0.5969,0.5969,70631.0],["1986-04-15",0.5969,0.6043,0.5969,0.5969,41031.0],["1986-04-16",0.6116,0.619,0.6116,0.6116,347588.0],["1986-04-17",0.6116,0.619,0.6116,0.6116,16705.0],["1986-04-18",0.6116,0.619,0.6116,0.6116,21101.0],["1986-04-21",0.619,0.6264,0.619,0.619,72683.0],["1986-04-22",0.619,0.6337,0.619,0.619,38979.0],["1986-04-23",0.6337,0.6411,0.6337,0.6337,44548.0],["1986-04-24",0.6411,0.6485,0.6411,0.6411,34876.0],["1986-04-25",0.6337,0.6337,0.6264,0.6264,66235.0],["1986-04-28",0.6264,0.6337,0.6264,0.6264,70631.0],["1986-04-29",0.6337,0.6411,0.6337,0.6337,116937.0],["1986-04-30",0.6337,0.6411,0.6337,0.6337,34876.0],["1986-05-01",0.6337,0.6337,0.6264,0.6264,80596.0],["1986-05-02",0.6411,0.6485,0.6411,0.6411,96422.0],["1986-05-05",0.6558,0.6632,0.6558,0.6558,63891.0],["1986-05-06",0.6558,0.6558,0.6485,0.6485,60667.0],["1986-05-07",0.6485,0.6485,0.6411,0.6411,169398.0],["1986-05-08",0.6411,0.6485,0.6411,0.6411,9672.0],["1986-05-09",0.6411,0.6411,0.6337,0.6337,68580.0],["1986-05-12",0.6411,0.6485,0.6411,0.6411,14947.0],["1986-05-13",0.6779,0.6853,0.6779,0.6779,207791.0],["1986-05-14",0.6853,0.6927,0.6853,0.6853,145952.0],["1986-05-15",0.6706,0.6706,0.6632,0.6632,157675.0],["1986-05-16",0.6853,0.6927,0.6853,0.6853,131591.0],["1986-05-19",0.7001,0.7074,0.7001,0.7001,160899.0],["1986-05-20",0.7001,0.7001,0.6927,0.6927,50995.0],["1986-05-21",0.7148,0.7222,0.7148,0.7148,262010.0],["1986-05-22",0.7074,0.7074,0.7001,0.7001,102870.0],["1986-05-23",0.7074,0.7148,0.7074,0.7074,628355.0],["1986-05-27",0.7074,0.7074,0.6927,0.6927,287508.0],["1986-05-28",0.7222,0.7295,0.7222,0.7222,248235.0],["1986-05-29",0.7516,0.759,0.7516,0.7516,254976.0],["1986-05-30",0.7369,0.7369,0.7295,0.7295,100818.0],["1986-06-02",0.7222,0.7222,0.7148,0.7148,111369.0],["1986-06-03",0.7148,0.7148,0.7001,0.7001,131884.0],["1986-06-04",0.7074,0.7148,0.7074,0.7074,199292.0],["1986-06-05",0.7074,0.7074,0.7001,0.7001,26963.0],["1986-06-06",0.7001,0.7074,0.7001,0.7001,61839.0],["1986-06-09",0.7001,0.7001,0.6927,0.6927,121627.0],["1986-06-10",0.6927,0.7001,0.6927,0.6927,45427.0],["1986-06-11",0.7001,0.7074,0.7001,0.7001,32825.0],["1986-06-12",0.7001,0.7074,0.7001,0.7001,66821.0],["1986-06-13",0.7148,0.7222,0.7148,0.7148,133057.0],["1986-06-16",0.7148,0.7222,0.7148,0.7148,53926.0],["1986-06-17",0.7148,0.7222,0.7148,0.7148,27842.0],["1986-06-18",0.7148,0.7222,0.7148,0.7148,63891.0],["1986-06-19",0.7148,0.7222,0.7148,0.7148,71804.0],["1986-06-20",0.7148,0.7222,0.7074,0.7074,226548.0],["1986-06-23",0.7074,0.7074,0.6927,0.6927,48064.0],["1986-06-24",0.6779,0.6779,0.6706,0.6706,75321.0],["1986-06-25",0.6632,0.6632,0.6558,0.6558,28428.0],["1986-06-26",0.6558,0.6632,0.6558,0.6558,38686.0],["1986-06-27",0.6558,0.6632,0.6558,0.6558,25498.0],["1986-06-30",0.6632,0.6706,0.6632,0.6632,36928.0],["1986-07-01",0.6558,0.6558,0.6485,0.6485,123385.0],["1986-07-02",0.6411,0.6411,0.6337,0.6337,17291.0],["1986-07-03",0.6264,0.6264,0.619,0.619,100818.0],["1986-07-07",0.5895,0.5895,0.5822,0.5822,81768.0],["1986-07-08",0.5822,0.5895,0.5822,0.5822,32238.0],["1986-07-09",0.5969,0.6043,0.5969,0.5969,94957.0],["1986-07-10",0.6043,0.6116,0.6043,0.6043,98767.0],["1986-07-11",0.6043,0.619,0.6043,0.6043,63891.0],["1986-07-14",0.6043,0.6043,0.5969,0.5969,169105.0],["1986-07-15",0.5969,0.5969,0.5895,0.5895,130419.0],["1986-07-16",0.6043,0.6116,0.6043,0.6043,59494.0],["1986-07-17",0.6043,0.6116,0.6043,0.6043,16119.0],["1986-07-18",0.6116,0.619,0.6116,0.6116,80303.0],["1986-07-21",0.619,0.6337,0.619,0.619,62425.0],["1986-07-22",0.619,0.6264,0.619,0.619,879.0],["1986-07-23",0.619,0.619,0.6116,0.6116,8206.0],["1986-07-24",0.5822,0.5822,0.5748,0.5748,100525.0],["1986-07-25",0.5748,0.5822,0.5674,0.5674,8499.0],["1986-07-28",0.5748,0.5748,0.5748,0.5748,104921.0],["1986-07-29",0.5748,0.5748,0.5674,0.5674,5568.0],["1986-07-30",0.5748,0.5748,0.5748,0.5748,15240.0],["1986-07-31",0.5674,0.5674,0.5674,0.5674,5568.0],["1986-08-01",0.5674,0.5748,0.5674,0.5674,39565.0],["1986-08-04",0.5674,0.5748,0.56,0.56,3224.0],["1986-08-05",0.5748,0.5822,0.5748,0.5748,19929.0],["1986-08-06",0.5822,0.5895,0.5822,0.5822,34876.0],["1986-08-07",0.5822,0.5822,0.5748,0.5748,4689.0],["1986-08-08",0.5748,0.5822,0.5674,0.5674,9672.0],["1986-08-11",0.5748,0.5748,0.5748,0.5748,10844.0],["1986-08-12",0.5748,0.5748,0.5674,0.5674,8206.0],["1986-08-13",0.5969,0.6043,0.5969,0.5969,12602.0],["1986-08-14",0.5969,0.6043,0.5969,0.5969,40151.0],["1986-08-15",0.5822,0.5822,0.5822,0.5822,73855.0],["1986-08-18",0.5822,0.5822,0.5822,0.5822,2345.0],["1986-08-19",0.5895,0.5895,0.5895,0.5895,1172.0],["1986-08-20",0.5748,0.5748,0.5674,0.5674,42789.0],["1986-08-21",0.5674,0.5748,0.5674,0.5674,2638.0],["1986-08-22",0.5674,0.5674,0.56,0.56,90267.0],["1986-08-25",0.56,0.56,0.5527,0.5527,11430.0],["1986-08-26",0.56,0.5674,0.56,0.56,73562.0],["1986-08-27",0.56,0.56,0.5527,0.5527,14654.0],["1986-08-28",0.56,0.5674,0.56,0.56,17878.0],["1986-08-29",0.5674,0.5674,0.5674,0.5674,5862.0],["1986-09-02",0.5527,0.5527,0.5453,0.5453,59494.0],["1986-09-03",0.5453,0.5527,0.5453,0.5453,31066.0],["1986-09-04",0.5527,0.56,0.5527,0.5527,405324.0],["1986-09-05",0.5527,0.56,0.5527,0.5527,298938.0],["1986-09-08",0.5527,0.5527,0.5453,0.5453,75027.0],["1986-09-09",0.5453,0.5527,0.5453,0.5453,24032.0],["1986-09-10",0.56,0.5674,0.56,0.56,28721.0],["1986-09-11",0.56,0.56,0.5453,0.5453,55684.0],["1986-09-12",0.5527,0.56,0.5527,0.5527,29308.0],["1986-09-15",0.5527,0.5527,0.5527,0.5527,13775.0],["1986-09-16",0.5748,0.5748,0.5748,0.5748,33997.0],["1986-09-17",0.5674,0.5674,0.5674,0.5674,13775.0],["1986-09-18",0.5674,0.5674,0.56,0.56,18171.0],["1986-09-19",0.5748,0.5822,0.5748,0.5748,65649.0],["1986-09-22",0.5822,0.5895,0.5822,0.5822,1758.0],["1986-09-23",0.5895,0.5895,0.5895,0.5895,75907.0],["1986-09-24",0.5895,0.5969,0.5895,0.5895,28428.0],["1986-09-25",0.5969,0.5969,0.5969,0.5969,407962.0],["1986-09-26",0.5969,0.6043,0.5969,0.5969,28135.0],["1986-09-29",0.5969,0.5969,0.5895,0.5895,26084.0],["1986-09-30",0.5969,0.5969,0.5969,0.5969,66235.0],["1986-10-01",0.5969,0.6043,0.5969,0.5969,3810.0],["1986-10-02",0.619,0.6264,0.619,0.619,286335.0],["1986-10-03",0.6264,0.6337,0.6264,0.6264,185224.0],["1986-10-06",0.6337,0.6411,0.6337,0.6337,83234.0],["1986-10-07",0.6337,0.6411,0.6337,0.6337,9085.0],["1986-10-08",0.6337,0.6411,0.6337,0.6337,74734.0],["1986-10-09",0.6337,0.6411,0.6337,0.6337,4396.0],["1986-10-10",0.6337,0.6411,0.6337,0.6337,293.0],["1986-10-13",0.6411,0.6485,0.6411,0.6411,10551.0],["1986-10-14",0.6485,0.6558,0.6485,0.6485,65942.0],["1986-10-15",0.6485,0.6485,0.6411,0.6411,29308.0],["1986-10-16",0.6411,0.6485,0.6411,0.6411,29308.0],["1986-10-17",0.6411,0.6485,0.6411,0.6411,43668.0],["1986-10-20",0.6411,0.6411,0.6337,0.6337,31652.0],["1986-10-21",0.6337,0.6485,0.6337,0.6337,38686.0],["1986-10-22",0.6411,0.6485,0.6411,0.6411,15826.0],["1986-10-23",0.6411,0.6485,0.6411,0.6411,6155.0],["1986-10-24",0.6411,0.6411,0.6337,0.6337,22567.0],["1986-10-27",0.6337,0.6411,0.6337,0.6337,38686.0],["1986-10-28",0.6485,0.6558,0.6485,0.6485,56271.0],["1986-10-29",0.6485,0.6485,0.6411,0.6411,7034.0],["1986-10-30",0.6411,0.6485,0.6411,0.6411,83527.0],["1986-10-31",0.6411,0.6485,0.6411,0.6411,32531.0],["1986-11-03",0.6411,0.6485,0.6411,0.6411,16119.0],["1986-11-04",0.6411,0.6485,0.6411,0.6411,3517.0],["1986-11-05",0.6411,0.6485,0.6411,0.6411,3810.0],["1986-11-06",0.6411,0.6485,0.6411,0.6411,1465.0],["1986-11-07",0.6411,0.6485,0.6411,0.6411,8499.0],["1986-11-10",0.6411,0.6485,0.6411,0.6411,3810.0],["1986-11-11",0.6411,0.6485,0.6411,0.6411,21101.0],["1986-11-12",0.6411,0.6485,0.6411,0.6411,29894.0],["1986-11-13",0.6411,0.6485,0.6411,0.6411,7034.0],["1986-11-14",0.6411,0.6411,0.6337,0.6337,7034.0],["1986-11-17",0.619,0.619,0.6116,0.6116,27842.0],["1986-11-18",0.6116,0.619,0.6116,0.6116,112834.0],["1986-11-19",0.6116,0.619,0.6116,0.6116,3810.0],["1986-11-20",0.6116,0.619,0.6116,0.6116,16705.0],["1986-11-21",0.6116,0.6264,0.6116,0.6116,50409.0],["1986-11-24",0.619,0.6264,0.619,0.619,19343.0],["1986-11-25",0.6264,0.6337,0.6264,0.6264,21688.0],["1986-11-26",0.6337,0.6411,0.6337,0.6337,4103.0],["1986-11-28",0.6485,0.6558,0.6485,0.6485,20515.0],["1986-12-01",0.6485,0.6485,0.6411,0.6411,29894.0],["1986-12-02",0.6411,0.6485,0.6411,0.6411,72683.0],["1986-12-03",0.6485,0.6558,0.6485,0.6485,25498.0],["1986-12-04",0.6558,0.6632,0.6558,0.6558,44841.0],["1986-12-05",0.6558,0.6558,0.6485,0.6485,94371.0],["1986-12-08",0.6485,0.6558,0.6485,0.6485,24911.0],["1986-12-09",0.6706,0.6779,0.6706,0.6706,30773.0],["1986-12-10",0.6853,0.6927,0.6853,0.6853,334400.0],["1986-12-11",0.6853,0.6927,0.6853,0.6853,57150.0],["1986-12-12",0.6853,0.6853,0.6779,0.6779,28135.0],["1986-12-15",0.6779,0.6853,0.6779,0.6779,28428.0],["1986-12-16",0.6853,0.6927,0.6853,0.6853,58615.0],["1986-12-17",0.6853,0.6927,0.6853,0.6853,16119.0],["1986-12-18",0.6853,0.6853,0.6779,0.6779,17291.0],["1986-12-19",0.6779,0.6853,0.6779,0.6779,28428.0],["1986-12-22",0.6927,0.7001,0.6927,0.6927,94664.0],["1986-12-23",0.6927,0.6927,0.6853,0.6853,147417.0],["1986-12-24",0.6853,0.6927,0.6853,0.6853,117817.0],["1986-12-26",0.6853,0.6927,0.6853,0.6853,2931.0],["1986-12-29",0.6853,0.6853,0.6779,0.6779,10551.0],["1986-12-30",0.6779,0.6927,0.6779,0.6779,3517.0],["1986-12-31",0.6853,0.6927,0.6853,0.6853,11723.0],["1987-01-02",0.6927,0.7001,0.6927,0.6927,17585.0],["1987-01-05",0.7295,0.7369,0.7295,0.7295,283112.0],["1987-01-06",0.7369,0.7443,0.7369,0.7369,225669.0],["1987-01-07",0.7295,0.7295,0.7222,0.7222,150348.0],["1987-01-08",0.7295,0.7369,0.7295,0.7295,11723.0],["1987-01-09",0.7369,0.7443,0.7369,0.7369,99646.0],["1987-01-12",0.7443,0.7516,0.7443,0.7443,103456.0],["1987-01-13",0.7295,0.7295,0.7222,0.7222,32531.0],["1987-01-14",0.7001,0.7001,0.6927,0.6927,23739.0],["1987-01-15",0.7222,0.7295,0.7222,0.7222,130419.0],["1987-01-16",0.7222,0.7222,0.7074,0.7074,27256.0],["1987-01-19",0.7074,0.7222,0.7074,0.7074,64477.0],["1987-01-20",0.7074,0.7148,0.7074,0.7074,109610.0],["1987-01-21",0.7074,0.7148,0.7074,0.7074,115765.0],["1987-01-22",0.7295,0.7369,0.7295,0.7295,29894.0],["1987-01-23",0.7295,0.7295,0.7222,0.7222,53047.0],["1987-01-26",0.7222,0.7295,0.7222,0.7222,26084.0],["1987-01-27",0.7222,0.7295,0.7222,0.7222,15240.0],["1987-01-28",0.7222,0.7222,0.7148,0.7148,12309.0],["1987-01-29",0.7148,0.7148,0.7074,0.7074,13775.0],["1987-01-30",0.7074,0.7148,0.7074,0.7074,41617.0],["1987-02-02",0.7148,0.7222,0.7148,0.7148,41031.0],["1987-02-03",0.7222,0.7295,0.7222,0.7222,50702.0],["1987-02-04",0.7295,0.7369,0.7295,0.7295,96422.0],["1987-02-05",0.7295,0.7369,0.7295,0.7295,6155.0],["1987-02-06",0.7369,0.7443,0.7369,0.7369,254097.0],["1987-02-09",0.759,0.7664,0.759,0.759,69752.0],["1987-02-10",0.759,0.7664,0.7516,0.7516,69166.0],["1987-02-11",0.7885,0.7959,0.7885,0.7885,192258.0],["1987-02-12",0.7885,0.7959,0.7885,0.7885,39272.0],["1987-02-13",0.7885,0.7959,0.7885,0.7885,69459.0],["1987-02-17",0.818,0.8253,0.818,0.818,51874.0],["1987-02-18",0.818,0.8253,0.818,0.818,35755.0],["1987-02-19",0.818,0.8253,0.818,0.818,36048.0],["1987-02-20",0.818,0.8253,0.818,0.818,24618.0],["1987-02-23",0.818,0.818,0.8106,0.8106,50409.0],["1987-02-24",0.8106,0.8106,0.8032,0.8032,13482.0],["1987-02-25",0.8032,0.8032,0.7959,0.7959,76200.0],["1987-02-26",0.7959,0.8032,0.7959,0.7959,111955.0],["1987-02-27",0.818,0.8253,0.818,0.818,88802.0],["1987-03-02",0.8327,0.8401,0.8327,0.8327,53633.0],["1987-03-03",0.8253,0.8253,0.8106,0.8106,114007.0],["1987-03-04",0.8327,0.8401,0.8327,0.8327,20808.0],["1987-03-05",0.8401,0.8474,0.8401,0.8401,40151.0],["1987-03-06",0.8474,0.8548,0.8474,0.8474,29308.0],["1987-03-09",0.8548,0.8622,0.8548,0.8548,128660.0],["1987-03-10",0.8622,0.8695,0.8622,0.8622,98767.0],["1987-03-11",0.8769,0.8843,0.8769,0.8769,505263.0],["1987-03-12",0.8843,0.8916,0.8843,0.8843,155916.0],["1987-03-13",0.8769,0.8769,0.8695,0.8695,283698.0],["1987-03-16",0.8695,0.8695,0.8622,0.8622,224789.0],["1987-03-17",0.8843,0.8916,0.8843,0.8843,104628.0],["1987-03-18",0.8916,0.899,0.8916,0.8916,341434.0],["1987-03-19",0.8916,0.899,0.8916,0.8916,25205.0],["1987-03-20",0.899,0.9064,0.899,0.899,136573.0],["1987-03-23",0.8916,0.8916,0.8843,0.8843,94957.0],["1987-03-24",0.899,0.9138,0.899,0.899,316522.0],["1987-03-25",0.9359,0.9432,0.9359,0.9359,448406.0],["1987-03-26",0.9359,0.9432,0.9359,0.9359,240029.0],["1987-03-27",0.9653,0.9727,0.9653,0.9653,85578.0],["1987-03-30",0.9359,0.9359,0.9285,0.9285,482110.0],["1987-03-31",0.9285,0.9359,0.9285,0.9285,359897.0],["1987-04-01",0.9285,0.9359,0.9285,0.9285,100818.0],["1987-04-02",0.9285,0.9285,0.9211,0.9211,43082.0],["1987-04-03",0.9432,0.9506,0.9432,0.9432,163243.0],["1987-04-06",0.9727,0.9801,0.9727,0.9727,517865.0],["1987-04-07",0.9727,0.9727,0.9653,0.9653,387154.0],["1987-04-08",0.9727,0.9801,0.9727,0.9727,190499.0],["1987-04-09",0.9727,0.9801,0.9727,0.9727,165002.0],["1987-04-10",0.9801,0.9874,0.9801,0.9801,117230.0],["1987-04-13",0.9727,0.9727,0.9653,0.9653,194016.0],["1987-04-14",0.9653,0.9653,0.958,0.958,270509.0],["1987-04-15",0.958,0.958,0.9506,0.9506,447527.0],["1987-04-16",0.9948,1.0022,0.9948,0.9948,375724.0],["1987-04-20",0.9948,0.9948,0.9874,0.9874,31066.0],["1987-04-21",0.9727,0.9727,0.9653,0.9653,293662.0],["1987-04-22",0.9653,0.9653,0.958,0.958,87630.0],["1987-04-23",0.958,0.9653,0.958,0.958,31066.0],["1987-04-24",0.9723,0.9723,0.9542,0.9542,103065.0],["1987-04-27",0.9542,0.9633,0.9542,0.9542,114788.0],["1987-04-28",0.9362,0.9362,0.9272,0.9272,258395.0],["1987-04-29",0.9272,0.9272,0.9182,0.9182,109659.0],["1987-04-30",0.9182,0.9272,0.9182,0.9182,109904.0],["1987-05-01",0.9182,0.9272,0.9182,0.9182,14898.0],["1987-05-04",0.9272,0.9452,0.9272,0.9272,48602.0],["1987-05-05",0.9903,0.9993,0.9903,0.9903,85725.0],["1987-05-06",0.9903,0.9993,0.9903,0.9903,106973.0],["1987-05-07",1.0443,1.0623,1.0443,1.0443,184394.0],["1987-05-08",1.0803,1.0983,1.0803,1.0803,169984.0],["1987-05-11",1.0713,1.0713,1.0623,1.0623,143852.0],["1987-05-12",1.0803,1.0893,1.0803,1.0803,144828.0],["1987-05-13",1.0803,1.0893,1.0803,1.0803,265967.0],["1987-05-14",1.0623,1.0623,1.0533,1.0533,145561.0],["1987-05-15",1.0353,1.0353,1.0263,1.0263,162901.0],["1987-05-18",1.0263,1.0353,1.0263,1.0263,58859.0],["1987-05-19",1.0173,1.0173,1.0083,1.0083,79863.0],["1987-05-20",1.0173,1.0353,1.0173,1.0173,208328.0],["1987-05-21",1.0263,1.0443,1.0263,1.0263,61058.0],["1987-05-22",1.0263,1.0353,1.0173,1.0173,17829.0],["1987-05-26",1.0083,1.0083,0.9903,0.9903,2687.0],["1987-05-27",0.9903,0.9903,0.9723,0.9723,81329.0],["1987-05-28",0.9633,0.9678,0.9633,0.9678,2731958.0],["1987-05-29",0.9678,0.9678,0.9588,0.9588,366834.0],["1987-06-01",0.9588,0.9633,0.9452,0.9542,126511.0],["1987-06-02",0.9633,0.9723,0.9633,0.9678,435218.0],["1987-06-03",0.9678,0.9723,0.9678,0.9678,124557.0],["1987-06-04",0.9723,0.9948,0.9723,0.9948,754182.0],["1987-06-05",0.9948,0.9993,0.9948,0.9948,1123947.0],["1987-06-08",0.9948,1.0038,0.9948,0.9993,84504.0],["1987-06-09",0.9993,1.0038,0.9993,1.0038,180730.0],["1987-06-10",1.0083,1.0173,1.0083,1.0083,215899.0],["1987-06-11",1.0173,1.0353,1.0173,1.0353,75223.0],["1987-06-12",1.0308,1.0308,1.0218,1.0263,469899.0],["1987-06-15",1.0263,1.0263,1.0173,1.0173,19538.0],["1987-06-16",1.0173,1.0263,1.0128,1.0128,41031.0],["1987-06-17",1.0263,1.0308,1.0263,1.0308,137257.0],["1987-06-18",1.0353,1.0398,1.0353,1.0398,30773.0],["1987-06-19",1.0398,1.0398,1.0353,1.0353,131396.0],["1987-06-22",1.0308,1.0308,1.0218,1.0263,10746.0],["1987-06-23",1.0218,1.0218,1.0083,1.0218,271095.0],["1987-06-24",1.0173,1.0173,1.0083,1.0083,166076.0],["1987-06-25",1.0083,1.0128,1.0083,1.0128,38588.0],["1987-06-26",1.0083,1.0083,1.0038,1.0038,301380.0],["1987-06-29",1.0038,1.0038,0.9993,0.9993,8304.0],["1987-06-30",0.9993,1.0038,0.9903,0.9993,35169.0],["1987-07-01",0.9993,1.0038,0.9993,0.9993,71315.0],["1987-07-02",0.9993,1.0083,0.9993,1.0038,254488.0],["1987-07-06",1.0083,1.0128,1.0083,1.0128,23446.0],["1987-07-07",1.0128,1.0128,1.0083,1.0083,17585.0],["1987-07-08",1.0083,1.0173,1.0083,1.0128,361461.0],["1987-07-09",1.0128,1.0173,1.0128,1.0128,56661.0],["1987-07-10",1.0218,1.0218,1.0218,1.0218,29308.0],["1987-07-13",1.0263,1.0308,1.0263,1.0308,29796.0],["1987-07-14",1.0308,1.0308,1.0263,1.0263,6838.0],["1987-07-15",1.0353,1.0488,1.0353,1.0488,107950.0],["1987-07-16",1.0488,1.0488,1.0398,1.0398,109904.0],["1987-07-17",1.0533,1.0578,1.0533,1.0533,71804.0],["1987-07-20",1.0668,1.0713,1.0668,1.0668,122115.0],["1987-07-21",1.0668,1.0713,1.0668,1.0713,48846.0],["1987-07-22",1.0713,1.0758,1.0713,1.0758,66431.0],["1987-07-23",1.0758,1.0758,1.0713,1.0713,22958.0],["1987-07-24",1.0713,1.0713,1.0668,1.0668,109415.0],["1987-07-27",1.0668,1.0668,1.0488,1.0488,123092.0],["1987-07-28",1.0488,1.0488,1.0443,1.0443,84504.0],["1987-07-29",1.0443,1.0488,1.0398,1.0398,21981.0],["1987-07-30",1.0443,1.0623,1.0443,1.0623,159238.0],["1987-07-31",1.0578,1.0578,1.0488,1.0578,45427.0],["1987-08-03",1.0533,1.0533,1.0488,1.0488,29308.0],["1987-08-04",1.0488,1.0533,1.0308,1.0353,94273.0],["1987-08-05",1.0353,1.0443,1.0353,1.0398,21981.0],["1987-08-06",1.0398,1.0443,1.0308,1.0353,339480.0],["1987-08-07",1.0353,1.0398,1.0353,1.0398,357553.0],["1987-08-10",1.0398,1.0443,1.0353,1.0353,13188.0],["1987-08-11",1.0353,1.0488,1.0353,1.0398,25888.0],["1987-08-12",1.0398,1.0398,1.0353,1.0353,26865.0],["1987-08-13",1.0353,1.0398,1.0308,1.0398,7815.0],["1987-08-14",1.0398,1.0398,1.0263,1.0353,19050.0],["1987-08-17",1.0353,1.0398,1.0308,1.0308,14654.0],["1987-08-18",1.0308,1.0353,1.0173,1.0308,50311.0],["1987-08-19",1.0308,1.0353,1.0263,1.0353,32238.0],["1987-08-20",1.0308,1.0308,1.0263,1.0308,42008.0],["1987-08-21",1.0308,1.0353,1.0263,1.0308,28819.0],["1987-08-24",1.0218,1.0218,1.0128,1.0128,25400.0],["1987-08-25",1.0128,1.0263,1.0128,1.0173,15631.0],["1987-08-26",1.0173,1.0308,1.0173,1.0263,70338.0],["1987-08-27",1.0263,1.0263,1.0218,1.0218,19538.0],["1987-08-28",1.0218,1.0353,1.0218,1.0218,412260.0],["1987-08-31",1.0263,1.0308,1.0263,1.0263,456222.0],["1987-09-01",1.0353,1.0488,1.0353,1.0398,333130.0],["1987-09-02",1.0488,1.0623,1.0488,1.0623,31750.0],["1987-09-03",1.0623,1.0623,1.0578,1.0578,31261.0],["1987-09-04",1.0578,1.0623,1.0533,1.0533,15142.0],["1987-09-08",1.0533,1.0578,1.0488,1.0488,55196.0],["1987-09-09",1.0488,1.0533,1.0488,1.0533,14654.0],["1987-09-10",1.0578,1.0668,1.0578,1.0668,180242.0],["1987-09-11",1.0668,1.0758,1.0668,1.0713,89877.0],["1987-09-14",1.0758,1.0803,1.0758,1.0803,58127.0],["1987-09-15",1.1253,1.1523,1.1253,1.1478,454756.0],["1987-09-16",1.1478,1.1523,1.1298,1.1298,110880.0],["1987-09-17",1.1298,1.1568,1.1298,1.1523,83038.0],["1987-09-18",1.1523,1.1703,1.1523,1.1703,117230.0],["1987-09-21",1.1613,1.1613,1.1478,1.1523,32238.0],["1987-09-22",1.1478,1.1478,1.1343,1.1433,22958.0],["1987-09-23",1.1343,1.1343,1.1298,1.1298,8304.0],["1987-09-24",1.1298,1.1343,1.1298,1.1298,125534.0],["1987-09-25",1.1208,1.1208,1.1073,1.1118,453779.0],["1987-09-28",1.1118,1.1163,1.1073,1.1118,14165.0],["1987-09-29",1.1073,1.1073,1.0983,1.0983,8304.0],["1987-09-30",1.0983,1.1028,1.0983,1.0983,40542.0],["1987-10-01",1.0938,1.0938,1.0848,1.0938,7327.0],["1987-10-02",1.0938,1.0983,1.0893,1.0938,7327.0],["1987-10-05",1.0938,1.0938,1.0893,1.0938,96715.0],["1987-10-06",1.0893,1.0893,1.0848,1.0848,82061.0],["1987-10-07",1.0803,1.0803,1.0488,1.0488,69850.0],["1987-10-08",1.0533,1.0668,1.0533,1.0578,55196.0],["1987-10-09",1.0578,1.0668,1.0578,1.0623,25400.0],["1987-10-12",1.0623,1.0623,1.0578,1.0623,24911.0],["1987-10-13",1.0668,1.0713,1.0668,1.0713,104530.0],["1987-10-14",1.0713,1.0713,1.0623,1.0668,193919.0],["1987-10-15",1.0668,1.0668,1.0488,1.0533,1354012.0],["1987-10-16",1.0533,1.0533,1.0083,1.0083,113811.0],["1987-10-19",1.0038,1.0038,0.9633,0.9633,339968.0],["1987-10-20",0.8102,0.8102,0.7922,0.7967,51777.0],["1987-10-21",0.8372,0.8642,0.8372,0.8642,130907.0],["1987-10-22",0.8237,0.8237,0.7922,0.8237,124069.0],["1987-10-23",0.8237,0.8372,0.8012,0.8192,586641.0],["1987-10-26",0.7562,0.7562,0.7202,0.7202,104042.0],["1987-10-27",0.7247,0.7607,0.7247,0.7337,211015.0],["1987-10-28",0.7202,0.7202,0.6977,0.6977,24423.0],["1987-10-29",0.6977,0.7112,0.6752,0.7067,57638.0],["1987-10-30",0.7292,0.7472,0.7292,0.7382,54708.0],["1987-11-02",0.7382,0.7922,0.7292,0.7742,48846.0],["1987-11-03",0.7652,0.7652,0.7517,0.7517,205642.0],["1987-11-04",0.7427,0.7427,0.7202,0.7427,50800.0],["1987-11-05",0.7202,0.7202,0.6842,0.6842,102577.0],["1987-11-06",0.6842,0.6977,0.6842,0.6932,127977.0],["1987-11-09",0.6842,0.6887,0.6797,0.6842,10746.0],["1987-11-10",0.6752,0.6752,0.6392,0.6482,176823.0],["1987-11-11",0.6527,0.6662,0.6527,0.6662,160215.0],["1987-11-12",0.6887,0.7112,0.6842,0.6842,161192.0],["1987-11-13",0.6887,0.6887,0.6572,0.6572,79131.0],["1987-11-16",0.7202,0.7382,0.7067,0.7067,295030.0],["1987-11-17",0.7067,0.7157,0.6707,0.6752,31750.0],["1987-11-18",0.7112,0.7112,0.7022,0.7067,72781.0],["1987-11-19",0.7112,0.7112,0.6842,0.6842,22469.0],["1987-11-20",0.6752,0.6842,0.6662,0.6842,290145.0],["1987-11-23",0.6752,0.6977,0.6752,0.6977,256930.0],["1987-11-24",0.7067,0.7292,0.7067,0.7202,87923.0],["1987-11-25",0.7247,0.7247,0.7157,0.7157,5373.0],["1987-11-27",0.7247,0.7247,0.7157,0.7247,28819.0],["1987-11-30",0.7157,0.7157,0.6797,0.6842,38100.0],["1987-12-01",0.6932,0.6932,0.6932,0.6932,25400.0],["1987-12-02",0.6932,0.6932,0.6932,0.6932,11235.0],["1987-12-03",0.6752,0.6752,0.6572,0.6572,13188.0],["1987-12-04",0.6482,0.6572,0.6482,0.6482,42984.0],["1987-12-07",0.6572,0.6572,0.6482,0.6482,21981.0],["1987-12-08",0.6392,0.6482,0.6392,0.6482,49334.0],["1987-12-09",0.6392,0.6437,0.6347,0.6437,12700.0],["1987-12-10",0.6122,0.6212,0.6032,0.6032,34681.0],["1987-12-11",0.6032,0.6032,0.5942,0.6032,36635.0],["1987-12-14",0.6212,0.6392,0.6212,0.6392,57638.0],["1987-12-15",0.6437,0.6437,0.6347,0.6392,7327.0],["1987-12-16",0.6617,0.6662,0.6617,0.6662,150446.0],["1987-12-17",0.6662,0.6662,0.6572,0.6572,43473.0],["1987-12-18",0.6572,0.6617,0.6482,0.6617,63500.0],["1987-12-21",0.6617,0.6662,0.6572,0.6662,226646.0],["1987-12-22",0.6752,0.6932,0.6752,0.6932,314080.0],["1987-12-23",0.7022,0.7382,0.7022,0.7382,500672.0],["1987-12-24",0.7382,0.7517,0.7382,0.7472,380022.0],["1987-12-28",0.7382,0.7427,0.7247,0.7337,198315.0],["1987-12-29",0.7337,0.7472,0.7337,0.7472,75223.0],["1987-12-30",0.7472,0.7562,0.7472,0.7472,98669.0],["1987-12-31",0.7472,0.7517,0.7382,0.7382,65942.0],["1988-01-04",0.7382,0.7742,0.7382,0.7742,388814.0],["1988-01-05",0.7742,0.7742,0.7472,0.7517,114300.0],["1988-01-06",0.7517,0.7517,0.7472,0.7472,15631.0],["1988-01-07",0.7382,0.7382,0.7202,0.7202,14654.0],["1988-01-08",0.7292,0.7292,0.7067,0.7067,28331.0],["1988-01-11",0.7157,0.7202,0.7157,0.7202,46404.0],["1988-01-12",0.7157,0.7247,0.6842,0.6977,58127.0],["1988-01-13",0.6887,0.6932,0.6887,0.6932,16119.0],["1988-01-14",0.6932,0.6932,0.6887,0.6887,32238.0],["1988-01-15",0.7202,0.7202,0.7022,0.7067,186103.0],["1988-01-18",0.7022,0.7112,0.7022,0.7112,99646.0],["1988-01-19",0.7157,0.7157,0.7112,0.7112,9281.0],["1988-01-20",0.7022,0.7067,0.7022,0.7022,237880.0],["1988-01-21",0.6752,0.6752,0.6617,0.6662,64477.0],["1988-01-22",0.6707,0.6752,0.6707,0.6752,229088.0],["1988-01-25",0.6707,0.6752,0.6707,0.6752,6350.0],["1988-01-26",0.6662,0.6707,0.6617,0.6662,20515.0],["1988-01-27",0.6707,0.6797,0.6707,0.6797,43961.0],["1988-01-28",0.6797,0.6797,0.6797,0.6797,0.0],["1988-01-29",0.6842,0.6842,0.6707,0.6707,40542.0],["1988-02-01",0.6707,0.6707,0.6662,0.6707,7815.0],["1988-02-02",0.6707,0.6752,0.6707,0.6752,287703.0],["1988-02-03",0.6752,0.6752,0.6707,0.6752,31261.0],["1988-02-04",0.6752,0.6752,0.6707,0.6707,5373.0],["1988-02-05",0.6752,0.6797,0.6752,0.6797,13677.0],["1988-02-08",0.6662,0.6662,0.6527,0.6527,22469.0],["1988-02-09",0.6482,0.6572,0.6482,0.6572,10746.0],["1988-02-10",0.6482,0.6572,0.6482,0.6527,393699.0],["1988-02-11",0.6617,0.6617,0.6572,0.6617,178776.0],["1988-02-12",0.6617,0.6662,0.6617,0.6662,12700.0],["1988-02-16",0.6752,0.6752,0.6707,0.6707,31261.0],["1988-02-17",0.6797,0.6842,0.6752,0.6752,30773.0],["1988-02-18",0.6707,0.6842,0.6707,0.6752,49334.0],["1988-02-19",0.6842,0.6887,0.6842,0.6887,41031.0],["1988-02-22",0.6932,0.7067,0.6932,0.7067,108927.0],["1988-02-23",0.7022,0.7112,0.7022,0.7022,26865.0],["1988-02-24",0.7022,0.7022,0.6932,0.6977,77177.0],["1988-02-25",0.6932,0.6932,0.6887,0.6887,52754.0],["1988-02-26",0.6797,0.6842,0.6797,0.6842,13677.0],["1988-02-29",0.6752,0.7022,0.6752,0.7022,33215.0],["1988-03-01",0.7112,0.7112,0.7067,0.7112,26865.0],["1988-03-02",0.7067,0.7067,0.7067,0.7067,5373.0],["1988-03-03",0.7112,0.7112,0.6977,0.6977,31261.0],["1988-03-04",0.7067,0.7112,0.7067,0.7112,32238.0],["1988-03-07",0.7337,0.7337,0.7247,0.7292,32238.0],["1988-03-08",0.7292,0.7337,0.7157,0.7337,263280.0],["1988-03-09",0.7427,0.7517,0.7427,0.7517,5373.0],["1988-03-10",0.7427,0.7427,0.7427,0.7427,57150.0],["1988-03-11",0.7472,0.7517,0.7382,0.7472,3419.0],["1988-03-14",0.7472,0.7472,0.7382,0.7382,14165.0],["1988-03-15",0.7472,0.7517,0.7427,0.7517,12212.0],["1988-03-16",0.7472,0.7517,0.7427,0.7472,230553.0],["1988-03-17",0.7562,0.7562,0.7562,0.7562,2931.0],["1988-03-18",0.7742,0.7832,0.7742,0.7742,74246.0],["1988-03-21",0.7922,0.7967,0.7922,0.7967,15142.0],["1988-03-22",0.7877,0.7922,0.7832,0.7922,29308.0],["1988-03-23",0.7922,0.8012,0.7877,0.8012,45427.0],["1988-03-24",0.7922,0.7922,0.7832,0.7877,93784.0],["1988-03-25",0.7877,0.7967,0.7877,0.7967,16119.0],["1988-03-28",0.7967,0.7967,0.7742,0.7742,22469.0],["1988-03-29",0.7832,0.7922,0.7832,0.7877,16608.0],["1988-03-30",0.8147,0.8237,0.8147,0.8147,202711.0],["1988-03-31",0.8102,0.8192,0.8102,0.8147,19538.0],["1988-04-04",0.8192,0.8192,0.8147,0.8147,21004.0],["1988-04-05",0.8102,0.8147,0.8102,0.8102,144096.0],["1988-04-06",0.8102,0.8192,0.8102,0.8192,109904.0],["1988-04-07",0.8192,0.8192,0.8147,0.8192,67408.0],["1988-04-08",0.8237,0.8282,0.8237,0.8282,41519.0],["1988-04-11",0.8552,0.8642,0.8552,0.8642,75711.0],["1988-04-12",0.8642,0.8642,0.8417,0.8552,55684.0],["1988-04-13",0.8642,0.8732,0.8642,0.8687,51777.0],["1988-04-14",0.8732,0.8732,0.8417,0.8417,130907.0],["1988-04-15",0.8417,0.8462,0.8372,0.8417,437660.0],["1988-04-18",0.8507,0.8507,0.8417,0.8417,1954.0],["1988-04-19",0.8597,0.8642,0.8597,0.8597,274026.0],["1988-04-20",0.8552,0.8552,0.8507,0.8552,10258.0],["1988-04-21",0.8507,0.8642,0.8507,0.8552,738063.0],["1988-04-22",0.8569,0.8615,0.8569,0.8615,52265.0],["1988-04-25",0.8615,0.8661,0.8615,0.8615,98669.0],["1988-04-26",0.8615,0.8615,0.8615,0.8615,0.0],["1988-04-27",0.8523,0.8569,0.8523,0.8569,152888.0],["1988-04-28",0.8523,0.8523,0.8523,0.8523,75223.0],["1988-04-29",0.8523,0.8523,0.8523,0.8523,0.0],["1988-05-02",0.8477,0.8477,0.8385,0.8385,2442.0],["1988-05-03",0.8385,0.8385,0.8339,0.8385,62523.0],["1988-05-04",0.8339,0.8431,0.8339,0.8339,69361.0],["1988-05-05",0.8247,0.8339,0.8247,0.8247,37123.0],["1988-05-06",0.8247,0.8339,0.8247,0.8293,40054.0],["1988-05-09",0.8293,0.8293,0.8247,0.8247,12700.0],["1988-05-10",0.8293,0.8293,0.8293,0.8293,6350.0],["1988-05-11",0.8247,0.8247,0.8155,0.8247,59592.0],["1988-05-12",0.8293,0.8293,0.8201,0.8201,24423.0],["1988-05-13",0.8247,0.8293,0.8247,0.8247,7327.0],["1988-05-16",0.8431,0.8477,0.8431,0.8477,13188.0],["1988-05-17",0.8569,0.8615,0.8477,0.8477,104042.0],["1988-05-18",0.8569,0.8615,0.8569,0.8569,94273.0],["1988-05-19",0.8477,0.8523,0.8477,0.8523,39077.0],["1988-05-20",0.8615,0.8615,0.8615,0.8615,2442.0],["1988-05-23",0.8615,0.8615,0.8569,0.8569,34192.0],["1988-05-24",0.8569,0.8707,0.8569,0.8707,13188.0],["1988-05-25",0.8846,0.8984,0.8846,0.8938,16119.0],["1988-05-26",0.903,0.9168,0.903,0.9122,330688.0],["1988-05-27",0.9629,0.9721,0.9583,0.9583,139700.0],["1988-05-31",0.9951,1.032,0.9951,1.032,169984.0],["1988-06-01",1.032,1.0504,1.0274,1.0458,176334.0],["1988-06-02",0.9859,0.9859,0.9859,0.9859,10258.0],["1988-06-03",0.9905,1.0182,0.9905,1.009,17585.0],["1988-06-06",1.0136,1.0136,0.9997,0.9997,36635.0],["1988-06-07",0.9997,1.0043,0.9813,0.9997,92807.0],["1988-06-08",1.0043,1.0228,1.0043,1.0228,52754.0],["1988-06-09",1.0228,1.0228,0.9997,0.9997,86457.0],["1988-06-10",1.009,1.0182,1.009,1.0182,23935.0],["1988-06-13",1.0228,1.0228,1.009,1.009,10746.0],["1988-06-14",1.0182,1.0182,1.0136,1.0136,1954.0],["1988-06-15",1.009,1.009,1.0043,1.009,2442.0],["1988-06-16",1.009,1.009,0.9997,0.9997,9769.0],["1988-06-17",0.9951,1.0043,0.9951,1.0043,20515.0],["1988-06-20",0.9997,1.0136,0.9997,1.0136,28331.0],["1988-06-21",1.0043,1.0043,0.9997,0.9997,25888.0],["1988-06-22",1.0136,1.0274,1.0136,1.0228,68384.0],["1988-06-23",1.0136,1.0136,0.9905,0.9951,171450.0],["1988-06-24",0.9859,0.9859,0.9721,0.9721,29308.0],["1988-06-27",0.9629,0.9629,0.9583,0.9629,106484.0],["1988-06-28",0.9537,0.9629,0.9491,0.9537,61058.0],["1988-06-29",0.9491,0.9491,0.9352,0.9352,7327.0],["1988-06-30",0.9352,0.9352,0.9168,0.9168,17585.0],["1988-07-01",0.9306,0.9398,0.9306,0.9352,43961.0],["1988-07-05",0.9352,0.9352,0.9352,0.9352,0.0],["1988-07-06",0.9352,0.9445,0.9352,0.9352,3908.0],["1988-07-07",0.9306,0.9398,0.9306,0.9398,140677.0],["1988-07-08",0.9629,0.9767,0.9629,0.9721,28819.0],["1988-07-11",0.9721,0.9859,0.9721,0.9859,5373.0],["1988-07-12",0.9813,0.9905,0.9813,0.9859,11235.0],["1988-07-13",0.9859,0.9905,0.9813,0.9813,6350.0],["1988-07-14",0.9813,0.9905,0.9813,0.9905,2442.0],["1988-07-15",0.9813,0.9859,0.9767,0.9767,7327.0],["1988-07-18",0.9767,0.9859,0.9767,0.9859,376114.0],["1988-07-19",0.9859,0.9951,0.9859,0.9951,32727.0],["1988-07-20",0.9951,1.009,0.9951,1.0043,32238.0],["1988-07-21",1.0043,1.0182,1.0043,1.0182,14165.0],["1988-07-22",1.009,1.009,1.009,1.009,4396.0],["1988-07-25",1.0043,1.0043,0.9951,0.9951,63011.0],["1988-07-26",0.9951,0.9951,0.9905,0.9905,3419.0],["1988-07-27",0.9905,0.9905,0.9905,0.9905,16119.0],["1988-07-28",0.9813,0.9813,0.9675,0.9767,44450.0],["1988-07-29",0.9813,0.9905,0.9813,0.9859,7815.0],["1988-08-01",0.9951,1.0136,0.9951,0.9997,158750.0],["1988-08-02",0.9951,0.9997,0.9951,0.9951,378068.0],["1988-08-03",0.9859,0.9905,0.9859,0.9859,3908.0],["1988-08-04",0.9859,0.9859,0.9859,0.9859,13677.0],["1988-08-05",0.9905,0.9905,0.9859,0.9859,8792.0],["1988-08-08",0.9813,0.9859,0.9767,0.9813,103554.0],["1988-08-09",0.9859,0.9859,0.9721,0.9721,29308.0],["1988-08-10",0.9629,0.9629,0.9583,0.9583,51777.0],["1988-08-11",0.9721,0.9767,0.9721,0.9767,31261.0],["1988-08-12",0.9767,0.9767,0.9767,0.9767,9769.0],["1988-08-15",0.9675,0.9675,0.9629,0.9675,16608.0],["1988-08-16",0.9583,0.9675,0.9583,0.9675,30285.0],["1988-08-17",0.9767,0.9767,0.9721,0.9721,1465.0],["1988-08-18",0.9859,0.9905,0.9859,0.9905,15142.0],["1988-08-19",0.9951,0.9997,0.9859,0.9951,43961.0],["1988-08-22",1.0043,1.0136,1.0043,1.009,55196.0],["1988-08-23",1.009,1.009,1.0043,1.009,9769.0],["1988-08-24",1.009,1.009,0.9997,0.9997,3908.0],["1988-08-25",0.9951,0.9951,0.9859,0.9859,16119.0],["1988-08-26",0.9951,0.9951,0.9767,0.9767,17585.0],["1988-08-29",0.9675,0.9675,0.9675,0.9675,5373.0],["1988-08-30",0.9583,0.9583,0.9537,0.9583,40542.0],["1988-08-31",0.9491,0.9491,0.9491,0.9491,4885.0],["1988-09-01",0.9398,0.9398,0.926,0.9306,71315.0],["1988-09-02",0.9352,0.9352,0.9352,0.9352,4885.0],["1988-09-06",0.9537,0.9537,0.9537,0.9537,56173.0],["1988-09-07",0.9537,0.9537,0.9491,0.9537,4396.0],["1988-09-08",0.9491,0.9491,0.9491,0.9491,10746.0],["1988-09-09",0.9491,0.9491,0.9491,0.9491,5862.0],["1988-09-12",0.9352,0.9398,0.9352,0.9398,85969.0],["1988-09-13",0.9352,0.9445,0.9352,0.9352,30773.0],["1988-09-14",0.9398,0.9491,0.9398,0.9491,13188.0],["1988-09-15",0.9445,0.9445,0.9445,0.9445,38100.0],["1988-09-16",0.9352,0.9352,0.9168,0.9168,23446.0],["1988-09-19",0.9168,0.9214,0.9168,0.9214,30285.0],["1988-09-20",0.9352,0.9398,0.9352,0.9398,134815.0],["1988-09-21",0.9352,0.9352,0.926,0.9306,82550.0],["1988-09-22",0.926,0.926,0.9168,0.9168,24423.0],["1988-09-23",0.8984,0.926,0.8984,0.9214,46404.0],["1988-09-26",0.9122,0.9214,0.9122,0.9214,1954.0],["1988-09-27",0.9122,0.9214,0.9076,0.9122,3419.0],["1988-09-28",0.9122,0.9122,0.9076,0.9122,4885.0],["1988-09-29",0.9122,0.9214,0.9076,0.9214,47869.0],["1988-09-30",0.9122,0.9214,0.9122,0.9214,4396.0],["1988-10-03",0.9122,0.9122,0.903,0.903,19538.0],["1988-10-04",0.8984,0.8984,0.8984,0.8984,29308.0],["1988-10-05",0.8938,0.8984,0.8938,0.8984,56661.0],["1988-10-06",0.8984,0.9122,0.8984,0.9076,40054.0],["1988-10-07",0.9122,0.9122,0.903,0.903,5373.0],["1988-10-10",0.9076,0.9214,0.9076,0.9122,28331.0],["1988-10-11",0.9214,0.9214,0.9076,0.9076,7815.0],["1988-10-12",0.9122,0.9122,0.903,0.9122,32238.0],["1988-10-13",0.9214,0.9214,0.9122,0.9122,2931.0],["1988-10-14",0.9306,0.9398,0.9306,0.9398,18561.0],["1988-10-17",0.9491,1.0919,0.9398,1.0919,24423.0],["1988-10-18",0.9445,0.9537,0.9445,0.9491,17585.0],["1988-10-19",0.9629,0.9675,0.9583,0.9583,29796.0],["1988-10-20",0.9721,0.9767,0.9721,0.9767,2442.0],["1988-10-21",0.9721,0.9721,0.9721,0.9721,6838.0],["1988-10-24",0.9629,0.9629,0.9491,0.9537,9281.0],["1988-10-25",0.9491,0.9675,0.9491,0.9583,104530.0],["1988-10-26",0.9537,0.9629,0.9537,0.9583,32727.0],["1988-10-27",0.9583,0.9583,0.9537,0.9583,8304.0],["1988-10-28",0.9313,0.9313,0.9266,0.9313,116742.0],["1988-10-31",0.9266,0.9313,0.9126,0.9266,384907.0],["1988-11-01",0.9313,0.9313,0.9266,0.9266,127488.0],["1988-11-02",0.9266,0.9406,0.9266,0.9406,576383.0],["1988-11-03",0.9313,0.9359,0.9266,0.9266,205642.0],["1988-11-04",0.9313,0.9359,0.9266,0.9266,614971.0],["1988-11-07",0.9266,0.9266,0.922,0.922,84992.0],["1988-11-08",0.9359,0.9359,0.9266,0.9266,359018.0],["1988-11-09",0.9313,0.9313,0.9313,0.9313,495299.0],["1988-11-10",0.9359,0.9359,0.9359,0.9359,106484.0],["1988-11-11",0.9359,0.9406,0.9359,0.9406,77665.0],["1988-11-14",0.9359,0.9359,0.9359,0.9359,153376.0],["1988-11-15",0.9359,0.9359,0.9359,0.9359,146538.0],["1988-11-16",0.9313,0.9313,0.922,0.922,94273.0],["1988-11-17",0.9173,0.922,0.9173,0.9173,140677.0],["1988-11-18",0.9173,0.9173,0.9033,0.9033,108438.0],["1988-11-21",0.908,0.908,0.8894,0.8894,34192.0],["1988-11-22",0.9033,0.9126,0.9033,0.9126,36146.0],["1988-11-23",0.922,0.922,0.9126,0.9173,2442.0],["1988-11-25",0.9173,0.9173,0.9173,0.9173,5862.0],["1988-11-28",0.9126,0.9126,0.9126,0.9126,1465.0],["1988-11-29",0.9173,0.9173,0.9173,0.9173,24423.0],["1988-11-30",0.9173,0.9173,0.9173,0.9173,0.0],["1988-12-01",0.8894,0.8894,0.8894,0.8894,3908.0],["1988-12-02",0.8894,0.8894,0.8754,0.8754,154353.0],["1988-12-05",0.8707,0.8707,0.8707,0.8707,488.0],["1988-12-06",0.8754,0.88,0.8754,0.88,7327.0],["1988-12-07",0.8754,0.8754,0.8754,0.8754,3419.0],["1988-12-08",0.8847,0.9033,0.8847,0.894,21004.0],["1988-12-09",0.8847,0.894,0.8847,0.8894,23446.0],["1988-12-12",0.8987,0.8987,0.8847,0.8894,19050.0],["1988-12-13",0.88,0.88,0.8707,0.8707,11723.0],["1988-12-14",0.8707,0.8707,0.8614,0.8614,7815.0],["1988-12-15",0.8661,0.88,0.8661,0.8754,24911.0],["1988-12-16",0.8568,0.8754,0.8568,0.8754,20515.0],["1988-12-19",0.88,0.8847,0.8754,0.88,11235.0],["1988-12-20",0.8894,0.894,0.8894,0.894,31750.0],["1988-12-21",0.9033,0.9033,0.8987,0.8987,5862.0],["1988-12-22",0.9126,0.9173,0.9126,0.9173,292099.0],["1988-12-23",0.908,0.908,0.908,0.908,977.0],["1988-12-27",0.9126,0.9126,0.9033,0.9033,6838.0],["1988-12-28",0.908,0.9173,0.908,0.9126,69361.0],["1988-12-29",0.9126,0.9126,0.9126,0.9126,6838.0],["1988-12-30",0.9033,0.9033,0.8987,0.8987,56173.0],["1989-01-03",0.9126,0.922,0.9033,0.9173,76200.0],["1989-01-04",0.9173,0.9173,0.9173,0.9173,1465.0],["1989-01-05",0.9126,0.9126,0.9126,0.9126,15142.0],["1989-01-06",0.9033,0.9033,0.9033,0.9033,3419.0],["1989-01-09",0.9173,0.9313,0.9173,0.9313,96227.0],["1989-01-10",0.9406,0.9406,0.9359,0.9359,119184.0],["1989-01-11",0.9406,0.9406,0.9313,0.9359,30285.0],["1989-01-12",0.9452,0.9499,0.9406,0.9499,207596.0],["1989-01-13",0.9545,0.9592,0.9499,0.9499,42496.0],["1989-01-16",0.9545,0.9545,0.9313,0.9313,89388.0],["1989-01-17",0.9313,0.9313,0.9173,0.9266,41031.0],["1989-01-18",0.9359,0.9452,0.9313,0.9452,19050.0],["1989-01-19",0.9592,0.9639,0.9592,0.9639,118696.0],["1989-01-20",0.9685,0.9685,0.9639,0.9639,158261.0],["1989-01-23",0.9685,0.9778,0.9685,0.9685,199292.0],["1989-01-24",0.9685,0.9871,0.9685,0.9871,148492.0],["1989-01-25",0.9918,0.9918,0.9871,0.9871,9281.0],["1989-01-26",0.9825,0.9918,0.9732,0.9825,99646.0],["1989-01-27",0.9871,0.9871,0.9732,0.9825,13188.0],["1989-01-30",0.9918,0.9918,0.9871,0.9871,35169.0],["1989-01-31",0.9871,0.9871,0.9871,0.9871,18073.0],["1989-02-01",0.9871,0.9871,0.9732,0.9732,4396.0],["1989-02-02",0.9732,0.9778,0.9732,0.9778,17096.0],["1989-02-03",0.9778,0.9778,0.9732,0.9732,3908.0],["1989-02-06",0.9499,0.9499,0.9499,0.9499,77665.0],["1989-02-07",0.9499,0.9592,0.9499,0.9592,225669.0],["1989-02-08",0.9592,0.9639,0.9592,0.9639,127000.0],["1989-02-09",0.9639,0.9639,0.9545,0.9545,118696.0],["1989-02-10",0.9452,0.9499,0.9452,0.9452,62034.0],["1989-02-13",0.9313,0.9313,0.9126,0.922,51777.0],["1989-02-14",0.9313,0.9359,0.9313,0.9359,40054.0],["1989-02-15",0.908,0.908,0.908,0.908,14165.0],["1989-02-16",0.8661,0.8661,0.8614,0.8614,56661.0],["1989-02-17",0.8475,0.8475,0.8335,0.8475,61058.0],["1989-02-21",0.8521,0.8707,0.8521,0.8707,136769.0],["1989-02-22",0.88,0.8847,0.8754,0.8847,11723.0],["1989-02-23",0.894,0.8987,0.8894,0.8894,36635.0],["1989-02-24",0.88,0.8847,0.88,0.88,13188.0],["1989-02-27",0.8568,0.8614,0.8428,0.8614,293076.0],["1989-02-28",0.8614,0.8754,0.8614,0.8754,24423.0],["1989-03-01",0.8754,0.8754,0.8754,0.8754,36146.0],["1989-03-02",0.894,0.8987,0.8894,0.894,13677.0],["1989-03-03",0.9173,0.922,0.9126,0.9173,69850.0],["1989-03-06",0.9126,0.9173,0.9126,0.9173,47869.0],["1989-03-07",0.9033,0.9126,0.894,0.9033,52754.0],["1989-03-08",0.9033,0.9033,0.8987,0.8987,21981.0],["1989-03-09",0.8987,0.9033,0.894,0.894,92807.0],["1989-03-10",0.894,0.8987,0.894,0.8987,2931.0],["1989-03-13",0.894,0.9126,0.894,0.9126,39565.0],["1989-03-14",0.9126,0.9126,0.9126,0.9126,488.0],["1989-03-15",0.9033,0.9033,0.894,0.8987,174869.0],["1989-03-16",0.9173,0.9173,0.9173,0.9173,5373.0],["1989-03-17",0.908,0.908,0.8987,0.8987,28819.0],["1989-03-20",0.9033,0.922,0.9033,0.9126,25400.0],["1989-03-21",0.9313,0.9406,0.9313,0.9313,55196.0],["1989-03-22",0.9266,0.9406,0.9266,0.9406,19538.0],["1989-03-23",0.9359,0.9359,0.9313,0.9313,6838.0],["1989-03-27",0.9406,0.9406,0.9406,0.9406,1465.0],["1989-03-28",0.9499,0.9499,0.9406,0.9406,49334.0],["1989-03-29",0.9313,0.9313,0.9313,0.9313,2442.0],["1989-03-30",0.9266,0.9266,0.922,0.9266,10746.0],["1989-03-31",0.922,0.922,0.9126,0.9126,5862.0],["1989-04-03",0.922,0.9406,0.922,0.9406,45915.0],["1989-04-04",0.9266,0.9266,0.922,0.922,54219.0],["1989-04-05",0.894,0.9033,0.894,0.894,5862.0],["1989-04-06",0.8987,0.8987,0.894,0.8987,4396.0],["1989-04-07",0.894,0.9033,0.894,0.8987,2442.0],["1989-04-10",0.9033,0.908,0.8987,0.908,8792.0],["1989-04-11",0.9173,0.9173,0.9126,0.9173,44450.0],["1989-04-12",0.922,0.9266,0.9173,0.9266,141653.0],["1989-04-13",0.9126,0.9126,0.9126,0.9126,5862.0],["1989-04-14",0.9173,0.9266,0.9173,0.922,1954.0],["1989-04-17",0.9173,0.922,0.9173,0.922,160215.0],["1989-04-18",0.9266,0.9313,0.922,0.922,129930.0],["1989-04-19",0.9499,0.9499,0.9452,0.9499,46892.0],["1989-04-20",0.9499,0.9545,0.9499,0.9545,40054.0],["1989-04-21",0.8754,0.8848,0.866,0.8801,200757.0],["1989-04-24",0.8848,0.8942,0.8848,0.8942,18073.0],["1989-04-25",0.8848,0.8848,0.8848,0.8848,26865.0],["1989-04-26",0.8801,0.8801,0.8754,0.8754,7815.0],["1989-04-27",0.8895,0.8989,0.8848,0.8942,21004.0],["1989-04-28",0.8895,0.8895,0.8895,0.8895,63011.0],["1989-05-01",0.8801,0.8895,0.8801,0.8848,24911.0],["1989-05-02",0.8848,0.8848,0.8848,0.8848,31750.0],["1989-05-03",0.9036,0.9036,0.9036,0.9036,14165.0],["1989-05-04",0.9178,0.9178,0.9178,0.9178,6838.0],["1989-05-05",0.9225,0.9272,0.9225,0.9225,119184.0],["1989-05-08",0.9225,0.9225,0.9225,0.9225,185615.0],["1989-05-09",0.9084,0.9131,0.9084,0.9084,24911.0],["1989-05-10",0.9131,0.9131,0.9131,0.9131,105019.0],["1989-05-11",0.9131,0.9131,0.9036,0.9084,173892.0],["1989-05-12",0.9413,0.946,0.9413,0.9413,126023.0],["1989-05-15",0.9413,0.9507,0.9413,0.9507,72292.0],["1989-05-16",0.9413,0.9413,0.9319,0.9319,5373.0],["1989-05-17",0.9507,0.9507,0.9366,0.9413,69361.0],["1989-05-18",0.946,0.9507,0.9366,0.9366,3908.0],["1989-05-19",0.9507,0.9789,0.9507,0.9695,428868.0],["1989-05-22",0.9884,0.9931,0.9884,0.9931,57638.0],["1989-05-23",1.0025,1.0025,0.9837,0.9837,24911.0],["1989-05-24",0.9742,0.9789,0.9742,0.9789,3908.0],["1989-05-25",0.9601,0.9789,0.9601,0.9789,23446.0],["1989-05-26",0.9601,0.9601,0.9413,0.946,92807.0],["1989-05-30",0.9695,0.9837,0.9648,0.9837,94761.0],["1989-05-31",0.946,0.9554,0.946,0.9554,4396.0],["1989-06-01",0.9507,0.9507,0.9413,0.9413,49334.0],["1989-06-02",0.9507,0.9742,0.9507,0.9742,56661.0],["1989-06-05",0.9648,0.9695,0.9601,0.9695,11723.0],["1989-06-06",0.9601,0.9695,0.9601,0.9695,17096.0],["1989-06-07",0.9789,0.9884,0.9742,0.9789,246184.0],["1989-06-08",0.9789,0.9789,0.9742,0.9789,6838.0],["1989-06-09",0.9754,0.9754,0.9659,0.9706,41031.0],["1989-06-12",0.9611,0.9659,0.9611,0.9611,30773.0],["1989-06-13",0.9706,0.9706,0.9516,0.9516,9281.0],["1989-06-14",0.9563,0.9611,0.9563,0.9611,2931.0],["1989-06-15",0.9516,0.9563,0.9468,0.9516,8304.0],["1989-06-16",0.9516,0.9516,0.9468,0.9516,44450.0],["1989-06-19",0.9611,0.9611,0.9516,0.9516,20515.0],["1989-06-20",0.9659,0.9706,0.9659,0.9659,58127.0],["1989-06-21",0.9754,0.9849,0.9754,0.9849,120161.0],["1989-06-22",0.9801,0.9896,0.9801,0.9849,11235.0],["1989-06-23",0.9754,0.9896,0.9754,0.9896,11723.0],["1989-06-26",0.9896,0.9896,0.9849,0.9849,6350.0],["1989-06-27",0.9896,0.9896,0.9896,0.9896,8792.0],["1989-06-28",1.0087,1.0229,1.0087,1.0229,52754.0],["1989-06-29",1.0134,1.0229,1.0134,1.0229,125534.0],["1989-06-30",1.0182,1.0182,0.9992,0.9992,42496.0],["1989-07-03",1.0039,1.0039,0.9992,0.9992,5862.0],["1989-07-05",1.0087,1.0182,1.0087,1.0134,82061.0],["1989-07-06",1.0182,1.0182,1.0134,1.0134,7327.0],["1989-07-07",1.0182,1.0325,1.0182,1.0277,23446.0],["1989-07-10",1.0372,1.0372,1.0325,1.0325,63011.0],["1989-07-11",1.061,1.0753,1.061,1.0705,28819.0],["1989-07-12",1.061,1.0705,1.0563,1.0705,82550.0],["1989-07-13",1.0658,1.0705,1.0563,1.0705,99157.0],["1989-07-14",1.0658,1.0658,1.0563,1.061,11723.0],["1989-07-17",1.0658,1.0705,1.0658,1.0705,10258.0],["1989-07-18",1.08,1.08,1.061,1.0658,142142.0],["1989-07-19",1.0705,1.0753,1.0705,1.0705,995482.0],["1989-07-20",1.0753,1.0848,1.0753,1.08,39565.0],["1989-07-21",1.0848,1.0848,1.08,1.0848,467945.0],["1989-07-24",1.0848,1.0896,1.0848,1.0848,336061.0],["1989-07-25",1.0896,1.0943,1.0896,1.0943,161192.0],["1989-07-26",1.1181,1.1324,1.1133,1.1324,161192.0],["1989-07-27",1.1229,1.1229,1.1181,1.1229,306753.0],["1989-07-28",1.1133,1.1133,1.1086,1.1086,266211.0],["1989-07-31",1.1133,1.1181,1.1133,1.1181,7815.0],["1989-08-01",1.1276,1.1324,1.1276,1.1276,66919.0],["1989-08-02",1.1514,1.1609,1.1514,1.1562,33215.0],["1989-08-03",1.1467,1.1562,1.1467,1.1514,30773.0],["1989-08-04",1.1419,1.1419,1.1324,1.1371,25888.0],["1989-08-07",1.1419,1.1419,1.1371,1.1419,52265.0],["1989-08-08",1.1609,1.18,1.1609,1.18,191965.0],["1989-08-09",1.1704,1.1704,1.1704,1.1704,14654.0],["1989-08-10",1.1562,1.1562,1.1467,1.1514,150934.0],["1989-08-11",1.1514,1.1609,1.1467,1.1514,232507.0],["1989-08-14",1.18,1.18,1.1704,1.1704,346318.0],["1989-08-15",1.1704,1.1704,1.1609,1.1609,1954.0],["1989-08-16",1.1704,1.1704,1.1657,1.1657,5862.0],["1989-08-17",1.1704,1.1704,1.1609,1.1609,81573.0],["1989-08-18",1.1657,1.1657,1.1609,1.1609,6350.0],["1989-08-21",1.1562,1.1562,1.1514,1.1514,4885.0],["1989-08-22",1.1562,1.1562,1.1562,1.1562,9281.0],["1989-08-23",1.1847,1.1895,1.1847,1.1895,230065.0],["1989-08-24",1.1847,1.1942,1.1847,1.1942,296007.0],["1989-08-25",1.1895,1.1895,1.1847,1.1847,10258.0],["1989-08-28",1.1942,1.1942,1.18,1.1895,11723.0],["1989-08-29",1.2037,1.2275,1.2037,1.218,198315.0],["1989-08-30",1.218,1.218,1.218,1.218,273049.0],["1989-08-31",1.2085,1.2085,1.2085,1.2085,1465.0],["1989-09-01",1.199,1.199,1.1895,1.199,26377.0],["1989-09-05",1.2133,1.218,1.2133,1.218,40054.0],["1989-09-06",1.218,1.218,1.218,1.218,0.0],["1989-09-07",1.2037,1.2037,1.1942,1.2037,11723.0],["1989-09-08",1.2037,1.2037,1.1942,1.1942,37123.0],["1989-09-11",1.1704,1.1704,1.1514,1.1514,148492.0],["1989-09-12",1.1609,1.1609,1.1609,1.1609,50800.0],["1989-09-13",1.1609,1.1609,1.1419,1.1419,33704.0],["1989-09-14",1.1419,1.1514,1.1419,1.1419,46892.0],["1989-09-15",1.1609,1.1609,1.1514,1.1514,50800.0],["1989-09-18",1.1609,1.1609,1.1562,1.1562,11235.0],["1989-09-19",1.1704,1.1704,1.1657,1.1704,22469.0],["1989-09-20",1.1562,1.1609,1.1562,1.1562,20515.0],["1989-09-21",1.1467,1.1467,1.1371,1.1371,15631.0],["1989-09-22",1.1371,1.1467,1.1371,1.1467,20027.0],["1989-09-25",1.1419,1.1419,1.1038,1.1038,58127.0],["1989-09-26",1.1514,1.1609,1.1467,1.1514,427891.0],["1989-09-27",1.1514,1.1562,1.1467,1.1467,94273.0],["1989-09-28",1.1514,1.1514,1.1467,1.1467,52265.0],["1989-09-29",1.1657,1.1657,1.1609,1.1609,9769.0],["1989-10-02",1.1657,1.1657,1.1657,1.1657,3419.0],["1989-10-03",1.2037,1.2323,1.2037,1.2275,88900.0],["1989-10-04",1.218,1.218,1.2037,1.2037,21004.0],["1989-10-05",1.199,1.2037,1.199,1.2037,136769.0],["1989-10-06",1.2133,1.218,1.2037,1.218,21492.0],["1989-10-09",1.2275,1.2275,1.2085,1.2085,19538.0],["1989-10-10",1.1895,1.1895,1.18,1.1895,52754.0],["1989-10-11",1.1895,1.1895,1.1657,1.1657,209061.0],["1989-10-12",1.1657,1.1657,1.1562,1.1562,27354.0],["1989-10-13",1.1609,1.1609,1.1371,1.1371,83527.0],["1989-10-16",1.0467,1.1276,1.042,1.1276,413726.0],["1989-10-17",1.0991,1.0991,1.0848,1.0943,84015.0],["1989-10-18",1.0753,1.0943,1.0753,1.0848,23935.0],["1989-10-19",1.1181,1.1371,1.1181,1.1324,46892.0],["1989-10-20",1.1324,1.1324,1.1133,1.1133,219319.0],["1989-10-23",1.1086,1.1181,1.1086,1.1133,20027.0],["1989-10-24",1.1133,1.1133,1.0848,1.0896,75711.0],["1989-10-25",1.0896,1.0991,1.0896,1.0943,12700.0],["1989-10-26",1.1133,1.1133,1.1038,1.1038,53242.0],["1989-10-27",1.0943,1.0943,1.0896,1.0896,8304.0],["1989-10-30",1.1086,1.1181,1.1086,1.1133,21004.0],["1989-10-31",1.1133,1.1229,1.1133,1.1229,21981.0],["1989-11-01",1.1276,1.1276,1.1181,1.1276,4396.0],["1989-11-02",1.1229,1.1276,1.1229,1.1276,5373.0],["1989-11-03",1.1342,1.139,1.1342,1.139,54708.0],["1989-11-06",1.1245,1.1245,1.1148,1.1148,35658.0],["1989-11-07",1.1099,1.1196,1.1099,1.1148,3908.0],["1989-11-08",1.1245,1.1342,1.1245,1.1245,11723.0],["1989-11-09",1.1148,1.1245,1.1148,1.1245,4396.0],["1989-11-10",1.1148,1.1148,1.1148,1.1148,488.0],["1989-11-13",1.1002,1.1002,1.0906,1.0954,25888.0],["1989-11-14",1.0906,1.0906,1.0906,1.0906,2442.0],["1989-11-15",1.0954,1.0954,1.0857,1.0857,16119.0],["1989-11-16",1.0809,1.0809,1.076,1.076,1465.0],["1989-11-17",1.0712,1.0712,1.0663,1.0663,42496.0],["1989-11-20",1.076,1.076,1.0712,1.0712,16608.0],["1989-11-21",1.0663,1.0663,1.0663,1.0663,5373.0],["1989-11-22",1.0663,1.0663,1.0663,1.0663,5862.0],["1989-11-24",1.0663,1.0712,1.0663,1.0712,99646.0],["1989-11-27",1.0663,1.0663,1.0663,1.0663,1465.0],["1989-11-28",1.0663,1.0712,1.0663,1.0712,50311.0],["1989-11-29",1.0663,1.0663,1.0663,1.0663,1954.0],["1989-11-30",1.076,1.0906,1.076,1.0857,25400.0],["1989-12-01",1.1051,1.1051,1.1051,1.1051,9281.0],["1989-12-04",1.1148,1.1148,1.1099,1.1099,30285.0],["1989-12-05",1.1148,1.1148,1.1148,1.1148,63011.0],["1989-12-06",1.1099,1.1099,1.1051,1.1099,6838.0],["1989-12-07",1.1002,1.1051,1.1002,1.1051,12700.0],["1989-12-08",1.1002,1.1002,1.0954,1.0954,17096.0],["1989-12-11",1.1002,1.1002,1.0809,1.0809,8792.0],["1989-12-12",1.0857,1.0954,1.0857,1.0954,8792.0],["1989-12-13",1.1051,1.1099,1.1002,1.1002,18073.0],["1989-12-14",1.0954,1.1002,1.0954,1.1002,7815.0],["1989-12-15",1.0906,1.0906,1.0809,1.0809,13188.0],["1989-12-18",1.0906,1.0906,1.0857,1.0906,16608.0],["1989-12-19",1.0954,1.1051,1.0954,1.0954,2931.0],["1989-12-20",1.1245,1.1245,1.1196,1.1196,4885.0],["1989-12-21",1.1196,1.1245,1.1196,1.1245,7327.0],["1989-12-22",1.1196,1.1293,1.1196,1.1293,51288.0],["1989-12-26",1.1293,1.1293,1.1293,1.1293,2442.0],["1989-12-27",1.1536,1.1536,1.1536,1.1536,39077.0],["1989-12-28",1.1584,1.1584,1.1439,1.1536,15631.0],["1989-12-29",1.1439,1.1439,1.139,1.139,6350.0],["1990-01-02",1.1536,1.1536,1.1487,1.1487,59104.0],["1990-01-03",1.1681,1.173,1.1681,1.1681,148492.0],["1990-01-04",1.1826,1.1826,1.1826,1.1826,4396.0],["1990-01-05",1.1923,1.1923,1.1923,1.1923,3908.0],["1990-01-08",1.1923,1.1923,1.1778,1.1778,6350.0],["1990-01-09",1.1826,1.1826,1.1778,1.1778,54219.0],["1990-01-10",1.1875,1.1875,1.1875,1.1875,4396.0],["1990-01-11",1.2117,1.2214,1.2117,1.2214,16608.0],["1990-01-12",1.2214,1.2214,1.202,1.202,29796.0],["1990-01-15",1.1923,1.202,1.1923,1.202,13188.0],["1990-01-16",1.1923,1.202,1.1875,1.1972,19050.0],["1990-01-17",1.202,1.202,1.1972,1.1972,5373.0],["1990-01-18",1.1875,1.1875,1.1826,1.1826,42984.0],["1990-01-19",1.1923,1.1923,1.1923,1.1923,488.0],["1990-01-22",1.1875,1.1875,1.1826,1.1826,2931.0],["1990-01-23",1.1826,1.1826,1.1681,1.1778,16608.0],["1990-01-24",1.1584,1.1584,1.1584,1.1584,2442.0],["1990-01-25",1.1633,1.1633,1.1633,1.1633,977.0],["1990-01-26",1.1681,1.173,1.1681,1.173,133838.0],["1990-01-29",1.1778,1.1778,1.1681,1.1681,3908.0],["1990-01-30",1.1681,1.1681,1.1681,1.1681,3908.0],["1990-01-31",1.1681,1.173,1.1681,1.173,14654.0],["1990-02-01",1.1826,1.1826,1.1778,1.1826,6838.0],["1990-02-02",1.1923,1.202,1.1923,1.202,17585.0],["1990-02-05",1.202,1.202,1.202,1.202,1954.0],["1990-02-06",1.1923,1.1923,1.1778,1.1778,55684.0],["1990-02-07",1.173,1.173,1.1536,1.1681,38588.0],["1990-02-08",1.1584,1.1584,1.1439,1.1536,42008.0],["1990-02-09",1.1439,1.1439,1.1293,1.1293,178776.0],["1990-02-12",1.1245,1.1342,1.1245,1.1342,19538.0],["1990-02-13",1.1439,1.1487,1.139,1.1487,51777.0],["1990-02-14",1.1536,1.1536,1.1439,1.1439,11235.0],["1990-02-15",1.1439,1.1536,1.1439,1.1536,5373.0],["1990-02-16",1.1681,1.1681,1.1633,1.1633,3419.0],["1990-02-20",1.1633,1.173,1.1633,1.1633,12700.0],["1990-02-21",1.1584,1.1681,1.1584,1.1681,9769.0],["1990-02-22",1.1633,1.173,1.1633,1.1681,6350.0],["1990-02-23",1.1439,1.1536,1.1439,1.1439,8792.0],["1990-02-26",1.1245,1.1342,1.1148,1.1342,247649.0],["1990-02-27",1.1293,1.139,1.1293,1.139,49334.0],["1990-02-28",1.139,1.139,1.139,1.139,488.0],["1990-03-01",1.1342,1.1487,1.1342,1.1439,88411.0],["1990-03-02",1.139,1.1439,1.139,1.1439,4396.0],["1990-03-05",1.1487,1.1487,1.139,1.139,4396.0],["1990-03-06",1.1342,1.1536,1.1342,1.1536,24423.0],["1990-03-07",1.1487,1.1487,1.1439,1.1439,12700.0],["1990-03-08",1.1487,1.1487,1.1487,1.1487,3908.0],["1990-03-09",1.1487,1.1487,1.1487,1.1487,0.0],["1990-03-12",1.1487,1.1487,1.139,1.139,3419.0],["1990-03-13",1.1439,1.1439,1.139,1.139,6350.0],["1990-03-14",1.139,1.139,1.139,1.139,977.0],["1990-03-15",1.1439,1.1487,1.1342,1.1487,40542.0],["1990-03-16",1.1584,1.1633,1.1487,1.1487,13188.0],["1990-03-19",1.1584,1.1584,1.1536,1.1584,20027.0],["1990-03-20",1.1584,1.1633,1.1584,1.1584,52265.0],["1990-03-21",1.1584,1.1584,1.1439,1.1439,16608.0],["1990-03-22",1.1536,1.1536,1.1487,1.1487,50800.0],["1990-03-23",1.1439,1.1536,1.1439,1.1487,3908.0],["1990-03-26",1.1487,1.1487,1.139,1.139,3419.0],["1990-03-27",1.1439,1.1439,1.1439,1.1439,7327.0],["1990-03-28",1.1439,1.1439,1.1439,1.1439,0.0],["1990-03-29",1.1342,1.1342,1.1342,1.1342,7327.0],["1990-03-30",1.1245,1.1245,1.1148,1.1148,20515.0],["1990-04-02",1.1002,1.1099,1.0954,1.1002,73269.0],["1990-04-03",1.1099,1.1099,1.1051,1.1051,6838.0],["1990-04-04",1.1099,1.1099,1.1099,1.1099,488.0],["1990-04-05",1.1099,1.1099,1.1099,1.1099,77177.0],["1990-04-06",1.1196,1.1196,1.1148,1.1148,4396.0],["1990-04-09",1.1245,1.1245,1.1196,1.1196,11723.0],["1990-04-10",1.1002,1.1002,1.0954,1.0954,8792.0],["1990-04-11",1.0857,1.0857,1.0857,1.0857,54708.0],["1990-04-12",1.0809,1.0857,1.0809,1.0857,4396.0],["1990-04-16",1.0857,1.0857,1.0809,1.0809,1465.0],["1990-04-17",1.076,1.076,1.0712,1.0712,183173.0],["1990-04-18",1.0712,1.0712,1.0663,1.0712,176823.0],["1990-04-19",1.0712,1.076,1.0712,1.0712,124069.0],["1990-04-20",1.076,1.0857,1.076,1.076,358041.0],["1990-04-23",1.0663,1.0663,1.0566,1.0566,18073.0],["1990-04-24",1.0663,1.0663,1.0615,1.0615,1465.0],["1990-04-25",1.0566,1.0566,1.0518,1.0566,1465.0],["1990-04-26",1.0566,1.0566,1.0421,1.0421,300403.0],["1990-04-27",1.0324,1.0324,1.0227,1.0275,88411.0],["1990-04-30",1.0227,1.0275,1.0227,1.0275,4885.0],["1990-05-01",1.0275,1.0421,1.0275,1.0421,43961.0],["1990-05-02",1.0566,1.0566,1.0566,1.0566,1465.0],["1990-05-03",1.0615,1.0712,1.0615,1.0712,66431.0],["1990-05-04",1.0712,1.0809,1.0712,1.076,19050.0],["1990-05-07",1.0809,1.0906,1.0809,1.0906,4885.0],["1990-05-08",1.0857,1.0857,1.0857,1.0857,2931.0],["1990-05-09",1.0809,1.0809,1.0809,1.0809,977.0],["1990-05-10",1.0857,1.0906,1.0857,1.0857,59104.0],["1990-05-11",1.104,1.1188,1.104,1.1188,13677.0],["1990-05-14",1.1188,1.1436,1.1188,1.1436,20027.0],["1990-05-15",1.1188,1.1287,1.1188,1.1287,32238.0],["1990-05-16",1.1188,1.1188,1.1139,1.1188,16119.0],["1990-05-17",1.1089,1.1089,1.1089,1.1089,49334.0],["1990-05-18",1.0842,1.0842,1.0743,1.0743,87434.0],["1990-05-21",1.0644,1.0743,1.0644,1.0743,83038.0],["1990-05-22",1.0891,1.0891,1.0842,1.0891,79131.0],["1990-05-23",1.0792,1.0842,1.0792,1.0842,7327.0],["1990-05-24",1.0842,1.0842,1.0842,1.0842,1954.0],["1990-05-25",1.0891,1.0891,1.0792,1.0792,42496.0],["1990-05-29",1.1089,1.1139,1.1089,1.1139,63011.0],["1990-05-30",1.1139,1.1139,1.1139,1.1139,8304.0],["1990-05-31",1.1238,1.1287,1.1238,1.1287,57150.0],["1990-06-01",1.1287,1.1436,1.1287,1.1436,26377.0],["1990-06-04",1.1436,1.1535,1.1436,1.1535,268165.0],["1990-06-05",1.1436,1.1535,1.1436,1.1485,18073.0],["1990-06-06",1.1535,1.1535,1.1535,1.1535,488.0],["1990-06-07",1.1238,1.1386,1.1238,1.1337,82550.0],["1990-06-08",1.1287,1.1287,1.1287,1.1287,488.0],["1990-06-11",1.1238,1.1436,1.1238,1.1436,55196.0],["1990-06-12",1.1386,1.1436,1.1386,1.1436,98669.0],["1990-06-13",1.1436,1.1436,1.1386,1.1386,21004.0],["1990-06-14",1.1386,1.1386,1.1386,1.1386,488.0],["1990-06-15",1.1386,1.1386,1.1386,1.1386,4396.0],["1990-06-18",1.1485,1.1485,1.1337,1.1386,13188.0],["1990-06-19",1.1436,1.1485,1.1436,1.1436,10746.0],["1990-06-20",1.1535,1.1535,1.1535,1.1535,13677.0],["1990-06-21",1.1634,1.1733,1.1634,1.1683,36146.0],["1990-06-22",1.1782,1.1782,1.1683,1.1683,13677.0],["1990-06-25",1.1733,1.1931,1.1733,1.1782,73757.0],["1990-06-26",1.1782,1.1832,1.1782,1.1782,6838.0],["1990-06-27",1.1782,1.1782,1.1683,1.1782,82061.0],["1990-06-28",1.1634,1.1634,1.1535,1.1584,136280.0],["1990-06-29",1.1733,1.1733,1.1683,1.1683,25888.0],["1990-07-02",1.1782,1.1832,1.1782,1.1782,16119.0],["1990-07-03",1.198,1.2129,1.198,1.2129,46404.0],["1990-07-05",1.2475,1.2525,1.2475,1.2525,63500.0],["1990-07-06",1.2525,1.2525,1.2475,1.2525,8304.0],["1990-07-09",1.3168,1.3218,1.3069,1.3168,41519.0],["1990-07-10",1.3218,1.3218,1.3119,1.3168,82061.0],["1990-07-11",1.3218,1.3465,1.3218,1.3416,169007.0],["1990-07-12",1.3416,1.3614,1.3416,1.3614,155330.0],["1990-07-13",1.3465,1.3465,1.3317,1.3366,217853.0],["1990-07-16",1.3416,1.3416,1.3267,1.3416,47869.0],["1990-07-17",1.3465,1.3564,1.3465,1.3515,168519.0],["1990-07-18",1.3416,1.3416,1.3366,1.3416,15631.0],["1990-07-19",1.3366,1.3366,1.3267,1.3317,16608.0],["1990-07-20",1.3267,1.3267,1.3218,1.3218,2442.0],["1990-07-23",1.3168,1.3168,1.297,1.302,38100.0],["1990-07-24",1.302,1.3168,1.302,1.3168,81573.0],["1990-07-25",1.3267,1.3317,1.3267,1.3267,6838.0],["1990-07-26",1.3218,1.3218,1.3069,1.3119,33704.0],["1990-07-27",1.3119,1.3119,1.3069,1.3069,5862.0],["1990-07-30",1.3069,1.3168,1.302,1.3168,9769.0],["1990-07-31",1.3267,1.3465,1.3267,1.3465,187080.0],["1990-08-01",1.3515,1.3663,1.3515,1.3614,132373.0],["1990-08-02",1.3911,1.4158,1.3911,1.4109,319941.0],["1990-08-03",1.4158,1.4158,1.3564,1.3663,120650.0],["1990-08-06",1.3267,1.3317,1.3218,1.3218,9769.0],["1990-08-07",1.3713,1.3762,1.3663,1.3713,103554.0],["1990-08-08",1.3812,1.3861,1.3812,1.3861,12212.0],["1990-08-09",1.3911,1.4059,1.3911,1.401,11723.0],["1990-08-10",1.396,1.4059,1.396,1.401,9281.0],["1990-08-13",1.4059,1.4109,1.4059,1.4109,4885.0],["1990-08-14",1.4257,1.4257,1.4208,1.4208,6838.0],["1990-08-15",1.4356,1.4455,1.4356,1.4406,34681.0],["1990-08-16",1.4059,1.4208,1.4059,1.4208,86946.0],["1990-08-17",1.4208,1.4208,1.401,1.4109,11235.0],["1990-08-20",1.4109,1.4109,1.4059,1.4059,16119.0],["1990-08-21",1.4555,1.4654,1.4505,1.4555,13677.0],["1990-08-22",1.4654,1.4753,1.4654,1.4703,13677.0],["1990-08-23",1.4654,1.4654,1.4307,1.4307,75223.0],["1990-08-24",1.4455,1.4654,1.4455,1.4455,59592.0],["1990-08-27",1.4455,1.4604,1.4455,1.4555,19538.0],["1990-08-28",1.4505,1.4505,1.4406,1.4406,4885.0],["1990-08-29",1.4406,1.4505,1.4406,1.4455,19050.0],["1990-08-30",1.4356,1.4505,1.4356,1.4406,38588.0],["1990-08-31",1.4406,1.4406,1.4406,1.4406,0.0],["1990-09-04",1.4109,1.4208,1.4059,1.4059,35169.0],["1990-09-05",1.4059,1.4059,1.4059,1.4059,488.0],["1990-09-06",1.4059,1.4059,1.4059,1.4059,8304.0],["1990-09-07",1.4158,1.4257,1.4158,1.4208,31750.0],["1990-09-10",1.4455,1.4604,1.4455,1.4555,45427.0],["1990-09-11",1.4604,1.4604,1.4555,1.4604,5373.0],["1990-09-12",1.4703,1.4901,1.4703,1.4852,14165.0],["1990-09-13",1.4753,1.4753,1.4604,1.4604,12700.0],["1990-09-14",1.4604,1.4604,1.4555,1.4555,2442.0],["1990-09-17",1.4654,1.4654,1.4604,1.4654,24911.0],["1990-09-18",1.4604,1.4654,1.4604,1.4654,50800.0],["1990-09-19",1.4654,1.4654,1.4455,1.4455,1954.0],["1990-09-20",1.4455,1.4455,1.4257,1.4307,84015.0],["1990-09-21",1.4307,1.4356,1.4257,1.4356,5373.0],["1990-09-24",1.4307,1.4307,1.4158,1.4158,20515.0],["1990-09-25",1.4109,1.4109,1.4109,1.4109,977.0],["1990-09-26",1.4158,1.4158,1.4158,1.4158,2442.0],["1990-09-27",1.4158,1.4158,1.3911,1.3911,7815.0],["1990-09-28",1.3663,1.4208,1.3663,1.3861,225180.0],["1990-10-01",1.3911,1.396,1.3911,1.396,10258.0],["1990-10-02",1.401,1.401,1.396,1.396,3419.0],["1990-10-03",1.3713,1.3713,1.3713,1.3713,240811.0],["1990-10-04",1.3663,1.3663,1.3366,1.3465,16119.0],["1990-10-05",1.3267,1.3366,1.3267,1.3267,37611.0],["1990-10-08",1.3614,1.3713,1.3614,1.3713,8792.0],["1990-10-09",1.3614,1.3663,1.3614,1.3663,6350.0],["1990-10-10",1.3366,1.3366,1.3317,1.3317,68873.0],["1990-10-11",1.3069,1.3069,1.2871,1.2921,3908.0],["1990-10-12",1.2871,1.2921,1.2871,1.2921,5373.0],["1990-10-15",1.2772,1.2772,1.2525,1.2624,12212.0],["1990-10-16",1.2624,1.2624,1.2475,1.2525,21004.0],["1990-10-17",1.2525,1.2525,1.2525,1.2525,9769.0],["1990-10-18",1.2426,1.2673,1.2426,1.2673,15142.0],["1990-10-19",1.2673,1.2673,1.2673,1.2673,0.0],["1990-10-22",1.2624,1.2624,1.2475,1.2475,38100.0],["1990-10-23",1.2673,1.2772,1.2624,1.2673,112346.0],["1990-10-24",1.2822,1.2822,1.2772,1.2772,1954.0],["1990-10-25",1.302,1.302,1.2921,1.2921,50311.0],["1990-10-26",1.2921,1.2921,1.2822,1.2822,5862.0],["1990-10-29",1.2921,1.2921,1.2871,1.2871,51777.0],["1990-10-30",1.2772,1.2871,1.2772,1.2871,26865.0],["1990-10-31",1.2871,1.2871,1.2822,1.2822,10746.0],["1990-11-01",1.2772,1.2772,1.2673,1.2673,6838.0],["1990-11-02",1.2814,1.2814,1.2663,1.2663,4396.0],["1990-11-05",1.2764,1.2915,1.2764,1.2915,11723.0],["1990-11-06",1.2865,1.2966,1.2865,1.2966,21004.0],["1990-11-07",1.3117,1.3167,1.3066,1.3167,111857.0],["1990-11-08",1.3218,1.3218,1.3167,1.3167,2442.0],["1990-11-09",1.3167,1.3268,1.3167,1.3268,7327.0],["1990-11-12",1.3369,1.3369,1.3319,1.3319,1954.0],["1990-11-13",1.342,1.342,1.342,1.342,1465.0],["1990-11-14",1.3369,1.342,1.3369,1.342,1954.0],["1990-11-15",1.342,1.342,1.342,1.342,1465.0],["1990-11-16",1.352,1.3571,1.3369,1.3369,58127.0],["1990-11-19",1.347,1.347,1.347,1.347,488.0],["1990-11-20",1.3571,1.3571,1.3571,1.3571,977.0],["1990-11-21",1.3672,1.3672,1.3571,1.3621,7815.0],["1990-11-23",1.352,1.3621,1.352,1.3571,8792.0],["1990-11-26",1.347,1.347,1.3369,1.3369,9281.0],["1990-11-27",1.342,1.352,1.342,1.347,11723.0],["1990-11-28",1.347,1.347,1.347,1.347,1954.0],["1990-11-29",1.3672,1.3722,1.3672,1.3722,11723.0],["1990-11-30",1.3268,1.347,1.3268,1.347,18073.0],["1990-12-03",1.342,1.342,1.3319,1.342,21004.0],["1990-12-04",1.3218,1.3218,1.3066,1.3066,14654.0],["1990-12-05",1.2915,1.2915,1.2915,1.2915,32727.0],["1990-12-06",1.3016,1.3117,1.2966,1.2966,35658.0],["1990-12-07",1.3167,1.3268,1.3167,1.3218,47869.0],["1990-12-10",1.3268,1.3268,1.3268,1.3268,977.0],["1990-12-11",1.3218,1.3268,1.3218,1.3268,25888.0],["1990-12-12",1.3268,1.3319,1.3268,1.3319,195384.0],["1990-12-13",1.3117,1.3117,1.3016,1.3016,95250.0],["1990-12-14",1.2966,1.2966,1.2814,1.2865,83038.0],["1990-12-17",1.2612,1.2612,1.2562,1.2612,4396.0],["1990-12-18",1.2713,1.2713,1.2562,1.2612,58127.0],["1990-12-19",1.2713,1.2713,1.2511,1.2562,31750.0],["1990-12-20",1.2562,1.2663,1.2562,1.2612,16608.0],["1990-12-21",1.2511,1.2511,1.2411,1.2411,46892.0],["1990-12-24",1.236,1.236,1.236,1.236,4396.0],["1990-12-26",1.236,1.2411,1.236,1.2411,2442.0],["1990-12-27",1.2511,1.2511,1.236,1.236,31750.0],["1990-12-28",1.2461,1.2511,1.2461,1.2511,33215.0],["1990-12-31",1.2612,1.2663,1.2612,1.2612,86457.0],["1991-01-02",1.2612,1.2612,1.2511,1.2511,7327.0],["1991-01-03",1.2411,1.2411,1.2411,1.2411,977.0],["1991-01-04",1.2209,1.2209,1.2108,1.2108,31261.0],["1991-01-07",1.1906,1.1906,1.1704,1.1704,137257.0],["1991-01-08",1.1805,1.1805,1.1755,1.1755,20027.0],["1991-01-09",1.1805,1.1906,1.1704,1.1704,195384.0],["1991-01-10",1.1805,1.1856,1.1755,1.1805,65454.0],["1991-01-11",1.1906,1.2007,1.1906,1.2007,12700.0],["1991-01-14",1.1856,1.1906,1.1856,1.1856,15142.0],["1991-01-15",1.1805,1.2007,1.1805,1.2007,18073.0],["1991-01-16",1.2007,1.2007,1.2007,1.2007,0.0],["1991-01-17",1.2209,1.2411,1.2209,1.2411,14165.0],["1991-01-18",1.2562,1.2562,1.2411,1.2411,143119.0],["1991-01-21",1.236,1.236,1.231,1.231,3419.0],["1991-01-22",1.2461,1.2461,1.2461,1.2461,2442.0],["1991-01-23",1.2411,1.2411,1.2411,1.2411,3908.0],["1991-01-24",1.2411,1.2411,1.2411,1.2411,23446.0],["1991-01-25",1.2562,1.2663,1.2562,1.2612,204176.0],["1991-01-28",1.2663,1.2663,1.2663,1.2663,5373.0],["1991-01-29",1.2663,1.2764,1.2663,1.2764,5373.0],["1991-01-30",1.2865,1.3016,1.2865,1.3016,110880.0],["1991-01-31",1.2966,1.2966,1.2865,1.2865,1465.0],["1991-02-01",1.2713,1.2713,1.2511,1.2663,21004.0],["1991-02-04",1.2713,1.2814,1.2713,1.2814,56661.0],["1991-02-05",1.2915,1.3066,1.2915,1.3016,8304.0],["1991-02-06",1.2915,1.2915,1.2663,1.2663,27354.0],["1991-02-07",1.2764,1.2915,1.2764,1.2865,46404.0],["1991-02-08",1.2612,1.2663,1.2562,1.2663,30285.0],["1991-02-11",1.2865,1.3117,1.2865,1.3117,62034.0],["1991-02-12",1.3117,1.3117,1.3016,1.3016,7815.0],["1991-02-13",1.3117,1.3117,1.3016,1.3117,15631.0],["1991-02-14",1.3167,1.3218,1.3117,1.3117,15142.0],["1991-02-15",1.3117,1.3167,1.3016,1.3117,8304.0],["1991-02-19",1.3218,1.3369,1.3218,1.3369,14654.0],["1991-02-20",1.3117,1.3117,1.2966,1.2966,14654.0],["1991-02-21",1.3016,1.3066,1.3016,1.3066,98180.0],["1991-02-22",1.3167,1.3268,1.3167,1.3218,55684.0],["1991-02-25",1.3218,1.3218,1.3218,1.3218,0.0],["1991-02-26",1.3319,1.3319,1.3268,1.3268,1465.0],["1991-02-27",1.3218,1.3319,1.3167,1.3319,53731.0],["1991-02-28",1.342,1.347,1.3369,1.342,5862.0],["1991-03-01",1.342,1.342,1.3319,1.3319,7327.0],["1991-03-04",1.3117,1.3218,1.3117,1.3218,7815.0],["1991-03-05",1.3117,1.3268,1.3117,1.3268,7327.0],["1991-03-06",1.347,1.3571,1.342,1.347,10746.0],["1991-03-07",1.347,1.347,1.342,1.342,4885.0],["1991-03-08",1.352,1.3571,1.352,1.3571,6350.0],["1991-03-11",1.352,1.352,1.347,1.347,18561.0],["1991-03-12",1.352,1.3621,1.352,1.3571,6838.0],["1991-03-13",1.347,1.352,1.347,1.347,4396.0],["1991-03-14",1.352,1.352,1.352,1.352,488.0],["1991-03-15",1.3823,1.3975,1.3823,1.3924,20027.0],["1991-03-18",1.3975,1.3975,1.3975,1.3975,488.0],["1991-03-19",1.3823,1.3823,1.3773,1.3773,16119.0],["1991-03-20",1.3621,1.3621,1.3621,1.3621,2442.0],["1991-03-21",1.3621,1.3621,1.342,1.352,26377.0],["1991-03-22",1.342,1.352,1.342,1.347,3419.0],["1991-03-25",1.347,1.347,1.347,1.347,1465.0],["1991-03-26",1.3621,1.3823,1.3621,1.3823,36146.0],["1991-03-27",1.3722,1.3722,1.3672,1.3672,1954.0],["1991-03-28",1.3722,1.3722,1.3722,1.3722,4885.0],["1991-04-01",1.3823,1.4025,1.3823,1.4025,14654.0],["1991-04-02",1.4025,1.4126,1.4025,1.4075,253022.0],["1991-04-03",1.3975,1.4126,1.3975,1.4126,11723.0],["1991-04-04",1.4025,1.4176,1.4025,1.4176,24911.0],["1991-04-05",1.4075,1.4075,1.4025,1.4025,13188.0],["1991-04-08",1.4025,1.4025,1.4025,1.4025,54708.0],["1991-04-09",1.4025,1.4075,1.3975,1.3975,38588.0],["1991-04-10",1.4025,1.4025,1.3823,1.3924,41519.0],["1991-04-11",1.4025,1.4025,1.3975,1.3975,4885.0],["1991-04-12",1.4075,1.4227,1.4025,1.4025,131396.0],["1991-04-15",1.4075,1.4176,1.4075,1.4176,2931.0],["1991-04-16",1.4227,1.4328,1.4176,1.4328,87434.0],["1991-04-17",1.4429,1.458,1.4429,1.4529,13677.0],["1991-04-18",1.458,1.458,1.458,1.458,1465.0],["1991-04-19",1.4529,1.463,1.4529,1.463,3908.0],["1991-04-22",1.4731,1.4731,1.458,1.458,14165.0],["1991-04-23",1.4933,1.4983,1.4933,1.4983,56661.0],["1991-04-24",1.4983,1.4983,1.4933,1.4983,23935.0],["1991-04-25",1.4933,1.4933,1.4883,1.4933,19050.0],["1991-04-26",1.5286,1.5337,1.5286,1.5337,4396.0],["1991-04-29",1.5791,1.5942,1.5791,1.5892,11235.0],["1991-04-30",1.5488,1.5538,1.5337,1.5337,37123.0],["1991-05-01",1.5337,1.5438,1.5337,1.5438,12212.0],["1991-05-02",1.5135,1.5236,1.5135,1.5185,42496.0],["1991-05-03",1.5185,1.5185,1.5185,1.5185,2442.0],["1991-05-06",1.5337,1.5438,1.5337,1.5438,16119.0],["1991-05-07",1.5791,1.5791,1.5791,1.5791,27842.0],["1991-05-08",1.6043,1.6194,1.6043,1.6194,9281.0],["1991-05-09",1.6295,1.6295,1.6194,1.6295,28819.0],["1991-05-10",1.6145,1.6196,1.6145,1.6196,14165.0],["1991-05-13",1.553,1.5581,1.553,1.553,13677.0],["1991-05-14",1.553,1.553,1.5428,1.5428,29796.0],["1991-05-15",1.5735,1.5735,1.5684,1.5735,4885.0],["1991-05-16",1.5889,1.5991,1.5889,1.5991,11723.0],["1991-05-17",1.5889,1.5889,1.5889,1.5889,2442.0],["1991-05-20",1.5684,1.5735,1.5684,1.5684,4885.0],["1991-05-21",1.5786,1.5786,1.5786,1.5786,25888.0],["1991-05-22",1.5889,1.5991,1.5838,1.5838,36146.0],["1991-05-23",1.5581,1.5633,1.553,1.5633,18073.0],["1991-05-24",1.5581,1.5684,1.5581,1.5633,26377.0],["1991-05-28",1.5633,1.5633,1.553,1.553,10746.0],["1991-05-29",1.5428,1.5428,1.5376,1.5376,27842.0],["1991-05-30",1.5274,1.5325,1.5223,1.5223,15142.0],["1991-05-31",1.5428,1.5479,1.5428,1.5428,4396.0],["1991-06-03",1.5581,1.5684,1.5581,1.5581,24911.0],["1991-06-04",1.5428,1.5479,1.5428,1.5479,11723.0],["1991-06-05",1.5428,1.5428,1.5376,1.5376,27842.0],["1991-06-06",1.512,1.5171,1.5018,1.5171,63011.0],["1991-06-07",1.5171,1.5171,1.5018,1.5018,21004.0],["1991-06-10",1.5018,1.5018,1.5018,1.5018,488.0],["1991-06-11",1.5171,1.5274,1.5171,1.5274,15142.0],["1991-06-12",1.5325,1.5325,1.5274,1.5274,46892.0],["1991-06-13",1.5325,1.5325,1.5325,1.5325,1465.0],["1991-06-14",1.5581,1.5633,1.5479,1.553,82550.0],["1991-06-17",1.5735,1.5786,1.5735,1.5786,29796.0],["1991-06-18",1.5684,1.5786,1.5684,1.5735,44938.0],["1991-06-19",1.5633,1.5684,1.5581,1.5633,20515.0],["1991-06-20",1.5633,1.5633,1.5633,1.5633,0.0],["1991-06-21",1.5684,1.5684,1.5633,1.5633,28331.0],["1991-06-24",1.5581,1.5581,1.5479,1.5479,25400.0],["1991-06-25",1.5786,1.5786,1.5684,1.5684,38100.0],["1991-06-26",1.5684,1.5684,1.5684,1.5684,2442.0],["1991-06-27",1.5684,1.5735,1.5684,1.5684,5373.0],["1991-06-28",1.5735,1.5786,1.5684,1.5684,47869.0],["1991-07-01",1.5786,1.5991,1.5786,1.5991,100623.0],["1991-07-02",1.6094,1.6094,1.6043,1.6043,3908.0],["1991-07-03",1.5889,1.5889,1.5838,1.5889,11723.0],["1991-07-05",1.6043,1.6043,1.6043,1.6043,1954.0],["1991-07-08",1.5991,1.5991,1.5889,1.594,132861.0],["1991-07-09",1.6196,1.6196,1.6145,1.6145,12700.0],["1991-07-10",1.6453,1.6504,1.6401,1.6453,26377.0],["1991-07-11",1.6453,1.6453,1.635,1.6401,6350.0],["1991-07-12",1.6299,1.635,1.6299,1.635,4396.0],["1991-07-15",1.635,1.6606,1.635,1.6606,11235.0],["1991-07-16",1.6606,1.6709,1.6606,1.6606,11723.0],["1991-07-17",1.6658,1.6811,1.6606,1.6811,49334.0],["1991-07-18",1.6709,1.6709,1.6709,1.6709,5862.0],["1991-07-19",1.6811,1.6811,1.676,1.6811,10258.0],["1991-07-22",1.7119,1.7119,1.7068,1.7119,28331.0],["1991-07-23",1.7068,1.7119,1.7068,1.7119,10258.0],["1991-07-24",1.717,1.7273,1.717,1.7273,5373.0],["1991-07-25",1.7016,1.7016,1.6914,1.6914,80596.0],["1991-07-26",1.7016,1.7068,1.6914,1.6914,17585.0],["1991-07-29",1.7016,1.7016,1.7016,1.7016,4885.0],["1991-07-30",1.7119,1.7221,1.7119,1.717,70827.0],["1991-07-31",1.7221,1.7273,1.7119,1.7221,285749.0],["1991-08-01",1.7273,1.7273,1.7273,1.7273,2442.0],["1991-08-02",1.7324,1.7324,1.7273,1.7273,8792.0],["1991-08-05",1.7221,1.7221,1.7221,1.7221,7327.0],["1991-08-06",1.7375,1.7631,1.7375,1.7631,28331.0],["1991-08-07",1.7836,1.7939,1.7836,1.7939,55196.0],["1991-08-08",1.7939,1.7939,1.7939,1.7939,0.0],["1991-08-09",1.7734,1.7734,1.7683,1.7734,29796.0],["1991-08-12",1.7478,1.7683,1.7478,1.7683,91342.0],["1991-08-13",1.7426,1.7426,1.7426,1.7426,1954.0],["1991-08-14",1.7324,1.7324,1.7273,1.7324,3419.0],["1991-08-15",1.7426,1.758,1.7426,1.758,6350.0],["1991-08-16",1.7426,1.7426,1.7426,1.7426,16608.0],["1991-08-19",1.6401,1.6606,1.6299,1.6606,80596.0],["1991-08-20",1.7119,1.717,1.7068,1.717,68384.0],["1991-08-21",1.7631,1.7734,1.7529,1.758,156796.0],["1991-08-22",1.7631,1.7631,1.758,1.7631,6838.0],["1991-08-23",1.7426,1.7426,1.7426,1.7426,4885.0],["1991-08-26",1.7426,1.7426,1.7426,1.7426,0.0],["1991-08-27",1.7324,1.7324,1.7221,1.7273,7327.0],["1991-08-28",1.7273,1.7273,1.7273,1.7273,0.0],["1991-08-29",1.7273,1.7273,1.7221,1.7221,13188.0],["1991-08-30",1.7375,1.7375,1.7324,1.7324,9769.0],["1991-09-03",1.7683,1.7734,1.7683,1.7734,29308.0],["1991-09-04",1.7631,1.7888,1.7631,1.7888,38100.0],["1991-09-05",1.7888,1.7888,1.7888,1.7888,488.0],["1991-09-06",1.7836,1.7888,1.7836,1.7888,31261.0],["1991-09-09",1.7888,1.7888,1.7785,1.7888,5373.0],["1991-09-10",1.7785,1.7785,1.7683,1.7734,2931.0],["1991-09-11",1.7683,1.7734,1.7683,1.7734,8304.0],["1991-09-12",1.7888,1.8042,1.7888,1.8042,13188.0],["1991-09-13",1.8042,1.8042,1.7888,1.7939,9769.0],["1991-09-16",1.7939,1.7939,1.7939,1.7939,4885.0],["1991-09-17",1.799,1.8195,1.799,1.8195,37123.0],["1991-09-18",1.8042,1.8042,1.799,1.799,5862.0],["1991-09-19",1.7939,1.7939,1.7939,1.7939,488.0],["1991-09-20",1.7939,1.7939,1.7939,1.7939,0.0],["1991-09-23",1.7939,1.7939,1.7939,1.7939,0.0],["1991-09-24",1.8144,1.8144,1.8144,1.8144,488.0],["1991-09-25",1.8247,1.8247,1.8195,1.8247,6350.0],["1991-09-26",1.8144,1.8144,1.8042,1.8042,5373.0],["1991-09-27",1.8042,1.8042,1.8042,1.8042,488.0],["1991-09-30",1.8042,1.8042,1.799,1.799,235438.0],["1991-10-01",1.84,1.84,1.84,1.84,12700.0],["1991-10-02",1.84,1.84,1.8349,1.8349,15142.0],["1991-10-03",1.8349,1.8349,1.8195,1.8195,35169.0],["1991-10-04",1.8195,1.8195,1.8144,1.8195,23935.0],["1991-10-07",1.8195,1.8195,1.8195,1.8195,21492.0],["1991-10-08",1.8195,1.8195,1.8195,1.8195,3419.0],["1991-10-09",1.8298,1.8349,1.8144,1.8144,27842.0],["1991-10-10",1.8144,1.8144,1.8144,1.8144,25400.0],["1991-10-11",1.8144,1.8144,1.8042,1.8042,6838.0],["1991-10-14",1.8195,1.8247,1.8144,1.8195,44938.0],["1991-10-15",1.8349,1.8452,1.8349,1.8452,1954.0],["1991-10-16",1.8349,1.8349,1.8349,1.8349,10258.0],["1991-10-17",1.8503,1.8554,1.8503,1.8554,30773.0],["1991-10-18",1.8657,1.8862,1.8657,1.8862,20027.0],["1991-10-21",1.881,1.8862,1.8759,1.8759,3419.0],["1991-10-22",1.8759,1.8759,1.8759,1.8759,7327.0],["1991-10-23",1.881,1.881,1.8605,1.8605,14654.0],["1991-10-24",1.8554,1.8657,1.8554,1.8657,42008.0],["1991-10-25",1.8708,1.8759,1.8708,1.8759,8304.0],["1991-10-28",1.8708,1.8708,1.8708,1.8708,977.0],["1991-10-29",1.8708,1.8708,1.8708,1.8708,3419.0],["1991-10-30",1.9118,1.9169,1.9118,1.9169,1954.0],["1991-10-31",1.9374,1.9374,1.9374,1.9374,3419.0],["1991-11-01",1.968,1.968,1.968,1.968,1954.0],["1991-11-04",1.9473,1.9473,1.9369,1.9369,29308.0],["1991-11-05",1.9525,1.9525,1.9525,1.9525,25400.0],["1991-11-06",1.9525,1.9525,1.9525,1.9525,0.0],["1991-11-07",1.9421,1.9525,1.9421,1.9473,20027.0],["1991-11-08",1.9732,1.9732,1.9576,1.9576,17585.0],["1991-11-11",1.9421,1.9421,1.9421,1.9421,488.0],["1991-11-12",1.9473,1.9473,1.9421,1.9421,4885.0],["1991-11-13",1.9421,1.9421,1.9317,1.9317,977.0],["1991-11-14",1.9421,1.9421,1.9317,1.9317,10258.0],["1991-11-15",1.9265,1.9369,1.9213,1.9213,30773.0],["1991-11-18",1.9317,1.9317,1.9265,1.9265,5373.0],["1991-11-19",1.9265,1.9265,1.9265,1.9265,488.0],["1991-11-20",1.9005,1.9109,1.9005,1.9109,94761.0],["1991-11-21",1.8901,1.8901,1.8694,1.8694,7327.0],["1991-11-22",1.8694,1.8746,1.859,1.859,10746.0],["1991-11-25",1.8226,1.8226,1.8226,1.8226,28819.0],["1991-11-26",1.8278,1.8278,1.8174,1.8174,21492.0],["1991-11-27",1.8174,1.8174,1.7967,1.7967,85481.0],["1991-11-29",1.7863,1.7967,1.7863,1.7967,3419.0],["1991-12-02",1.7863,1.7915,1.7863,1.7915,26865.0],["1991-12-03",1.8019,1.8122,1.8019,1.8122,1954.0],["1991-12-04",1.8071,1.8174,1.8071,1.8174,55684.0],["1991-12-05",1.7759,1.7759,1.7707,1.7707,977.0],["1991-12-06",1.7292,1.7396,1.7292,1.7396,26865.0],["1991-12-09",1.7136,1.7136,1.7136,1.7136,10746.0],["1991-12-10",1.7084,1.7084,1.6928,1.7032,6350.0],["1991-12-11",1.6928,1.6928,1.6928,1.6928,488.0],["1991-12-12",1.7292,1.7292,1.7292,1.7292,7815.0],["1991-12-13",1.7292,1.7292,1.7292,1.7292,0.0],["1991-12-16",1.7499,1.7499,1.7499,1.7499,488.0],["1991-12-17",1.7292,1.7292,1.7136,1.7136,33704.0],["1991-12-18",1.6772,1.6772,1.6669,1.672,24911.0],["1991-12-19",1.6824,1.6824,1.6772,1.6772,6838.0],["1991-12-20",1.672,1.672,1.6409,1.6409,44938.0],["1991-12-23",1.6305,1.6305,1.6149,1.6201,21492.0],["1991-12-24",1.6409,1.6461,1.6409,1.6409,3419.0],["1991-12-26",1.6461,1.6461,1.6409,1.6409,11723.0],["1991-12-27",1.6409,1.6409,1.6409,1.6409,40054.0],["1991-12-30",1.672,1.7032,1.672,1.7032,30285.0],["1991-12-31",1.7032,1.7032,1.698,1.698,8792.0],["1992-01-02",1.7032,1.7188,1.7032,1.7188,3908.0],["1992-01-03",1.7447,1.7447,1.724,1.724,15631.0],["1992-01-06",1.7655,1.7811,1.7655,1.7707,15631.0],["1992-01-07",1.7551,1.7655,1.7447,1.7603,37123.0],["1992-01-08",1.7344,1.7551,1.7344,1.7447,59104.0],["1992-01-09",1.7447,1.7447,1.7396,1.7396,20515.0],["1992-01-10",1.6928,1.6928,1.6876,1.6876,48358.0],["1992-01-13",1.6876,1.6928,1.6824,1.6876,9281.0],["1992-01-14",1.7032,1.7084,1.6876,1.7084,46892.0],["1992-01-15",1.7032,1.7136,1.6928,1.7136,46404.0],["1992-01-16",1.7136,1.7188,1.7084,1.7188,40054.0],["1992-01-17",1.7551,1.7551,1.7396,1.7499,16119.0],["1992-01-20",1.7499,1.7499,1.7447,1.7447,4396.0],["1992-01-21",1.7292,1.7292,1.724,1.724,3419.0],["1992-01-22",1.724,1.724,1.724,1.724,0.0],["1992-01-23",1.7188,1.7188,1.698,1.7084,31750.0],["1992-01-24",1.6669,1.6669,1.6669,1.6669,2931.0],["1992-01-27",1.672,1.672,1.672,1.672,3419.0],["1992-01-28",1.6824,1.6928,1.6824,1.6928,29308.0],["1992-01-29",1.6928,1.6928,1.6928,1.6928,1465.0],["1992-01-30",1.6876,1.6928,1.6824,1.6928,4885.0],["1992-01-31",1.7032,1.7032,1.698,1.698,21004.0],["1992-02-03",1.698,1.698,1.698,1.698,2442.0],["1992-02-04",1.6772,1.6824,1.6772,1.6824,4396.0],["1992-02-05",1.6669,1.6669,1.6617,1.6669,18073.0],["1992-02-06",1.6565,1.6565,1.6513,1.6513,12212.0],["1992-02-07",1.6513,1.6513,1.6513,1.6513,977.0],["1992-02-10",1.6513,1.6824,1.6513,1.6772,53242.0],["1992-02-11",1.6824,1.6876,1.6824,1.6876,2442.0],["1992-02-12",1.6928,1.6928,1.6824,1.6928,7327.0],["1992-02-13",1.6928,1.6928,1.6876,1.6876,4396.0],["1992-02-14",1.6928,1.6928,1.6928,1.6928,488.0],["1992-02-18",1.698,1.698,1.698,1.698,2442.0],["1992-02-19",1.6928,1.7032,1.6824,1.698,95738.0],["1992-02-20",1.724,1.724,1.724,1.724,977.0],["1992-02-21",1.7032,1.7084,1.7032,1.7084,7815.0],["1992-02-24",1.6876,1.698,1.6824,1.698,11235.0],["1992-02-25",1.7188,1.7292,1.7188,1.724,61546.0],["1992-02-26",1.7292,1.7344,1.7292,1.7344,977.0],["1992-02-27",1.724,1.724,1.724,1.724,4885.0],["1992-02-28",1.724,1.724,1.7084,1.7084,11235.0],["1992-03-02",1.7032,1.7136,1.698,1.7032,19050.0],["1992-03-03",1.6669,1.6669,1.6669,1.6669,159238.0],["1992-03-04",1.6669,1.672,1.6669,1.6669,16119.0],["1992-03-05",1.6669,1.6669,1.6669,1.6669,488.0],["1992-03-06",1.6669,1.6669,1.6669,1.6669,8304.0],["1992-03-09",1.6565,1.6565,1.6565,1.6565,4885.0],["1992-03-10",1.672,1.698,1.672,1.6928,7815.0],["1992-03-11",1.6772,1.6772,1.6772,1.6772,5373.0],["1992-03-12",1.6772,1.6772,1.6772,1.6772,977.0],["1992-03-13",1.6772,1.6824,1.6772,1.6824,3908.0],["1992-03-16",1.672,1.6772,1.672,1.672,2442.0],["1992-03-17",1.6617,1.6617,1.6617,1.6617,18073.0],["1992-03-18",1.6513,1.6513,1.6513,1.6513,8304.0],["1992-03-19",1.6617,1.6617,1.6617,1.6617,3908.0],["1992-03-20",1.6876,1.698,1.6876,1.698,30773.0],["1992-03-23",1.698,1.698,1.6772,1.6772,4885.0],["1992-03-24",1.698,1.698,1.6876,1.6876,9281.0],["1992-03-25",1.6876,1.6928,1.6876,1.6928,3419.0],["1992-03-26",1.672,1.672,1.672,1.672,9281.0],["1992-03-27",1.672,1.672,1.672,1.672,2931.0],["1992-03-30",1.6824,1.6824,1.6824,1.6824,7815.0],["1992-03-31",1.7032,1.724,1.7032,1.7136,77665.0],["1992-04-01",1.698,1.698,1.698,1.698,2442.0],["1992-04-02",1.7032,1.7032,1.7032,1.7032,977.0],["1992-04-03",1.6824,1.6824,1.6824,1.6824,3419.0],["1992-04-06",1.6928,1.6928,1.6928,1.6928,4396.0],["1992-04-07",1.6928,1.6928,1.6876,1.6876,2931.0],["1992-04-08",1.6617,1.6617,1.6513,1.6513,4396.0],["1992-04-09",1.672,1.6824,1.672,1.6824,8792.0],["1992-04-10",1.724,1.7344,1.724,1.7344,8304.0],["1992-04-13",1.6824,1.6876,1.6824,1.6824,8304.0],["1992-04-14",1.6876,1.698,1.6876,1.698,12700.0],["1992-04-15",1.7292,1.7292,1.7188,1.724,36635.0],["1992-04-16",1.724,1.724,1.7188,1.7188,9769.0],["1992-04-20",1.7188,1.724,1.7136,1.7136,1954.0],["1992-04-21",1.7136,1.7136,1.7136,1.7136,0.0],["1992-04-22",1.724,1.7292,1.724,1.7292,2931.0],["1992-04-23",1.7188,1.724,1.7188,1.7188,5862.0],["1992-04-24",1.7136,1.724,1.7136,1.724,7327.0],["1992-04-27",1.7084,1.7084,1.7032,1.7032,1465.0],["1992-04-28",1.7136,1.724,1.7084,1.7084,13188.0],["1992-04-29",1.7499,1.7499,1.7499,1.7499,10258.0],["1992-04-30",1.7603,1.7707,1.7603,1.7707,13677.0],["1992-05-01",1.7863,1.7863,1.7759,1.7759,2442.0],["1992-05-04",1.7551,1.7551,1.7551,1.7551,6350.0],["1992-05-05",1.7655,1.7707,1.7603,1.7603,4885.0],["1992-05-06",1.7707,1.7707,1.7707,1.7707,1465.0],["1992-05-07",1.7603,1.7707,1.7603,1.7707,5862.0],["1992-05-08",1.7863,1.7968,1.7863,1.7968,16608.0],["1992-05-11",1.7547,1.7547,1.7547,1.7547,3419.0],["1992-05-12",1.7758,1.7758,1.7758,1.7758,2442.0],["1992-05-13",1.7863,1.7863,1.7863,1.7863,12212.0],["1992-05-14",1.7863,1.7863,1.781,1.781,3419.0],["1992-05-15",1.7758,1.781,1.7758,1.781,2442.0],["1992-05-18",1.7968,1.8074,1.7968,1.8074,5862.0],["1992-05-19",1.8127,1.8127,1.8127,1.8127,49823.0],["1992-05-20",1.8179,1.8179,1.8127,1.8179,13188.0],["1992-05-21",1.8179,1.8179,1.8127,1.8179,7327.0],["1992-05-22",1.8443,1.8443,1.839,1.8443,59592.0],["1992-05-26",1.8232,1.8232,1.8127,1.8127,14654.0],["1992-05-27",1.8127,1.8232,1.8127,1.8232,8792.0],["1992-05-28",1.8443,1.8495,1.8443,1.8495,20027.0],["1992-05-29",1.8495,1.8495,1.8495,1.8495,0.0],["1992-06-01",1.839,1.839,1.839,1.839,27842.0],["1992-06-02",1.8285,1.8337,1.8232,1.8337,10258.0],["1992-06-03",1.8337,1.8548,1.8337,1.8495,10258.0],["1992-06-04",1.8548,1.8653,1.8548,1.8653,2931.0],["1992-06-05",1.8653,1.8653,1.8653,1.8653,0.0],["1992-06-08",1.8653,1.8653,1.8601,1.8653,31750.0],["1992-06-09",1.8601,1.8601,1.8601,1.8601,21492.0],["1992-06-10",1.8548,1.8548,1.8548,1.8548,59104.0],["1992-06-11",1.8548,1.8548,1.8548,1.8548,13677.0],["1992-06-12",1.8495,1.8495,1.8495,1.8495,4396.0],["1992-06-15",1.8285,1.8337,1.8285,1.8337,12700.0],["1992-06-16",1.8285,1.839,1.8285,1.8285,90854.0],["1992-06-17",1.8179,1.8179,1.8179,1.8179,4396.0],["1992-06-18",1.8021,1.8021,1.7968,1.7968,3419.0],["1992-06-19",1.8074,1.8074,1.8074,1.8074,1465.0],["1992-06-22",1.7968,1.7968,1.7705,1.781,11723.0],["1992-06-23",1.8021,1.8021,1.8021,1.8021,977.0],["1992-06-24",1.7968,1.8021,1.7968,1.8021,5862.0],["1992-06-25",1.8021,1.8127,1.8021,1.8074,14165.0],["1992-06-26",1.8021,1.8021,1.8021,1.8021,488.0],["1992-06-29",1.7916,1.7968,1.7916,1.7968,21492.0],["1992-06-30",1.8074,1.8074,1.8021,1.8021,1954.0],["1992-07-01",1.7916,1.7968,1.7916,1.7968,29308.0],["1992-07-02",1.7968,1.7968,1.7968,1.7968,1465.0],["1992-07-06",1.7968,1.7968,1.7968,1.7968,977.0],["1992-07-07",1.7705,1.7705,1.7705,1.7705,79131.0],["1992-07-08",1.7705,1.7705,1.7705,1.7705,0.0],["1992-07-09",1.76,1.76,1.76,1.76,977.0],["1992-07-10",1.7389,1.7494,1.7389,1.7494,55684.0],["1992-07-13",1.7441,1.7441,1.7283,1.7283,8304.0],["1992-07-14",1.7231,1.7336,1.7231,1.7336,76200.0],["1992-07-15",1.7389,1.7441,1.7389,1.7441,47381.0],["1992-07-16",1.7494,1.7547,1.7494,1.7547,31750.0],["1992-07-17",1.7283,1.7283,1.7231,1.7231,15142.0],["1992-07-20",1.6862,1.6915,1.6862,1.6915,4396.0],["1992-07-21",1.6915,1.6915,1.6915,1.6915,0.0],["1992-07-22",1.6967,1.6967,1.6967,1.6967,4885.0],["1992-07-23",1.6967,1.7073,1.6967,1.702,4396.0],["1992-07-24",1.7073,1.7073,1.7073,1.7073,1465.0],["1992-07-27",1.6967,1.702,1.6915,1.702,13677.0],["1992-07-28",1.6915,1.702,1.6915,1.702,5862.0],["1992-07-29",1.7125,1.7125,1.7125,1.7125,4396.0],["1992-07-30",1.7073,1.7125,1.6967,1.7125,5862.0],["1992-07-31",1.702,1.7125,1.702,1.702,3908.0],["1992-08-03",1.702,1.702,1.702,1.702,0.0],["1992-08-04",1.6915,1.6915,1.6862,1.6862,10746.0],["1992-08-05",1.6862,1.6862,1.6862,1.6862,6350.0],["1992-08-06",1.6862,1.6862,1.6862,1.6862,0.0],["1992-08-07",1.6704,1.6704,1.6704,1.6704,15631.0],["1992-08-10",1.6704,1.6704,1.6704,1.6704,977.0],["1992-08-11",1.6388,1.6388,1.6388,1.6388,9769.0],["1992-08-12",1.6177,1.6177,1.5861,1.5861,12700.0],["1992-08-13",1.5861,1.5966,1.5861,1.5966,20027.0],["1992-08-14",1.5913,1.5913,1.5808,1.5808,12212.0],["1992-08-17",1.6019,1.6071,1.6019,1.6071,1954.0],["1992-08-18",1.5966,1.5966,1.5966,1.5966,2442.0],["1992-08-19",1.5913,1.5913,1.5861,1.5861,30773.0],["1992-08-20",1.5808,1.5808,1.565,1.5703,13677.0],["1992-08-21",1.5703,1.5703,1.5597,1.5597,15631.0],["1992-08-24",1.5176,1.5281,1.5176,1.5281,17585.0],["1992-08-25",1.5281,1.5281,1.507,1.507,4396.0],["1992-08-26",1.5123,1.5386,1.5123,1.5386,32238.0],["1992-08-27",1.5386,1.5545,1.5386,1.5545,5373.0],["1992-08-28",1.5755,1.5755,1.5597,1.5703,30285.0],["1992-08-31",1.5545,1.5597,1.5545,1.5597,91342.0],["1992-09-01",1.5492,1.5492,1.5386,1.5439,27354.0],["1992-09-02",1.5439,1.5439,1.5439,1.5439,1954.0],["1992-09-03",1.5386,1.5439,1.5386,1.5386,1954.0],["1992-09-04",1.5281,1.5281,1.5281,1.5281,2442.0],["1992-09-08",1.4754,1.4754,1.4543,1.4649,9769.0],["1992-09-09",1.4438,1.4438,1.4333,1.4333,4885.0],["1992-09-10",1.4491,1.4807,1.4491,1.4807,34681.0],["1992-09-11",1.4965,1.4965,1.4965,1.4965,1954.0],["1992-09-14",1.4965,1.4965,1.4965,1.4965,0.0],["1992-09-15",1.4965,1.4965,1.486,1.4965,7327.0],["1992-09-16",1.4596,1.4754,1.4596,1.4754,2442.0],["1992-09-17",1.4754,1.5018,1.4754,1.5018,15631.0],["1992-09-18",1.5281,1.5281,1.507,1.5176,13677.0],["1992-09-21",1.5386,1.5386,1.5281,1.5334,3419.0],["1992-09-22",1.4965,1.4965,1.4965,1.4965,12212.0],["1992-09-23",1.5018,1.5018,1.5018,1.5018,1954.0],["1992-09-24",1.4807,1.4807,1.4807,1.4807,7327.0],["1992-09-25",1.4807,1.4807,1.4807,1.4807,0.0],["1992-09-28",1.4438,1.4438,1.4438,1.4438,3908.0],["1992-09-29",1.4333,1.4333,1.4175,1.4175,22469.0],["1992-09-30",1.4175,1.4227,1.4175,1.4227,4396.0],["1992-10-01",1.4227,1.4227,1.4227,1.4227,2931.0],["1992-10-02",1.428,1.428,1.4227,1.428,10746.0],["1992-10-05",1.4016,1.4069,1.4016,1.4016,32238.0],["1992-10-06",1.4016,1.4227,1.4016,1.4227,57150.0],["1992-10-07",1.4069,1.4069,1.4069,1.4069,2442.0],["1992-10-08",1.4175,1.4175,1.4175,1.4175,2442.0],["1992-10-09",1.4122,1.4122,1.4122,1.4122,6350.0],["1992-10-12",1.4122,1.4122,1.4122,1.4122,10258.0],["1992-10-13",1.4016,1.4016,1.4016,1.4016,1465.0],["1992-10-14",1.3911,1.3964,1.3911,1.3911,2442.0],["1992-10-15",1.3806,1.3806,1.37,1.37,24911.0],["1992-10-16",1.3595,1.3595,1.3384,1.3489,24911.0],["1992-10-19",1.3437,1.3542,1.3384,1.3489,55684.0],["1992-10-20",1.3595,1.3911,1.3595,1.37,21492.0],["1992-10-21",1.3858,1.3964,1.3858,1.3858,15142.0],["1992-10-22",1.4016,1.4016,1.3911,1.3964,9769.0],["1992-10-23",1.3964,1.3964,1.3964,1.3964,1954.0],["1992-10-26",1.3964,1.4069,1.3964,1.4069,2442.0],["1992-10-27",1.37,1.37,1.3648,1.3648,16119.0],["1992-10-28",1.3279,1.3279,1.3173,1.3173,17585.0],["1992-10-29",1.3068,1.3226,1.3068,1.3173,21981.0],["1992-10-30",1.3373,1.3373,1.3319,1.3373,15142.0],["1992-11-02",1.2997,1.3051,1.2997,1.3051,1954.0],["1992-11-03",1.3051,1.3051,1.2836,1.289,15142.0],["1992-11-04",1.3051,1.3105,1.3051,1.3051,54219.0],["1992-11-05",1.3051,1.3212,1.2943,1.3212,42496.0],["1992-11-06",1.3105,1.3158,1.3105,1.3158,7815.0],["1992-11-09",1.3051,1.3051,1.2943,1.2997,12700.0],["1992-11-10",1.289,1.289,1.2836,1.289,20027.0],["1992-11-11",1.289,1.289,1.2836,1.2836,977.0],["1992-11-12",1.2675,1.2675,1.2621,1.2675,3908.0],["1992-11-13",1.2568,1.2675,1.246,1.2621,204176.0],["1992-11-16",1.2192,1.2299,1.2138,1.2138,245695.0],["1992-11-17",1.2192,1.2245,1.2192,1.2192,90854.0],["1992-11-18",1.2192,1.2299,1.2192,1.2299,9281.0],["1992-11-19",1.2245,1.2514,1.2245,1.2514,15142.0],["1992-11-20",1.2782,1.289,1.2782,1.289,47381.0],["1992-11-23",1.3266,1.3373,1.3266,1.3373,3419.0],["1992-11-24",1.3534,1.3749,1.3534,1.3642,23446.0],["1992-11-25",1.3749,1.3749,1.3642,1.3642,20515.0],["1992-11-27",1.3856,1.3856,1.3856,1.3856,16608.0],["1992-11-30",1.3534,1.3534,1.3427,1.3534,8304.0],["1992-12-01",1.3212,1.3212,1.3212,1.3212,1465.0],["1992-12-02",1.3319,1.3319,1.3319,1.3319,2931.0],["1992-12-03",1.3373,1.3373,1.3319,1.3319,17585.0],["1992-12-04",1.3481,1.3481,1.3427,1.3427,8304.0],["1992-12-07",1.3856,1.391,1.3803,1.3856,35169.0],["1992-12-08",1.4232,1.434,1.4232,1.434,977.0],["1992-12-09",1.4662,1.5038,1.4662,1.5038,87434.0],["1992-12-10",1.4984,1.5038,1.4984,1.5038,8304.0],["1992-12-11",1.4823,1.4931,1.4823,1.4931,14654.0],["1992-12-14",1.4931,1.4931,1.4931,1.4931,7327.0],["1992-12-15",1.4877,1.4877,1.4877,1.4877,2931.0],["1992-12-16",1.4823,1.4877,1.4823,1.4877,4885.0],["1992-12-17",1.4877,1.4877,1.4823,1.4823,3419.0],["1992-12-18",1.5038,1.5307,1.5038,1.5307,591525.0],["1992-12-21",1.5468,1.5468,1.5468,1.5468,14654.0],["1992-12-22",1.5414,1.5468,1.536,1.5468,19538.0],["1992-12-23",1.5468,1.5468,1.5468,1.5468,977.0],["1992-12-24",1.5414,1.5414,1.5414,1.5414,4885.0],["1992-12-28",1.5468,1.5468,1.5307,1.536,24423.0],["1992-12-29",1.5468,1.5575,1.5468,1.5468,15142.0],["1992-12-30",1.5683,1.579,1.5683,1.5736,20515.0],["1992-12-31",1.5683,1.5736,1.5629,1.5736,11723.0],["1993-01-04",1.579,1.579,1.579,1.579,6838.0],["1993-01-05",1.579,1.579,1.5683,1.5736,4885.0],["1993-01-06",1.5253,1.5253,1.5038,1.5038,52754.0],["1993-01-07",1.5092,1.5092,1.5038,1.5038,10746.0],["1993-01-08",1.5038,1.5038,1.4716,1.477,172426.0],["1993-01-11",1.4931,1.5038,1.4931,1.4984,3908.0],["1993-01-12",1.4984,1.4984,1.4877,1.4877,12700.0],["1993-01-13",1.4716,1.4716,1.4608,1.4716,39565.0],["1993-01-14",1.4823,1.4931,1.4823,1.4931,205642.0],["1993-01-15",1.5038,1.5145,1.5038,1.5145,17096.0],["1993-01-18",1.5253,1.5307,1.5253,1.5307,977.0],["1993-01-19",1.5092,1.5145,1.5038,1.5038,6838.0],["1993-01-20",1.5092,1.5092,1.5038,1.5038,15631.0],["1993-01-21",1.4823,1.4823,1.4823,1.4823,2931.0],["1993-01-22",1.5092,1.5145,1.5092,1.5145,4396.0],["1993-01-25",1.5145,1.536,1.5145,1.536,7815.0],["1993-01-26",1.5468,1.5468,1.5468,1.5468,2931.0],["1993-01-27",1.536,1.536,1.536,1.536,977.0],["1993-01-28",1.536,1.5414,1.536,1.5414,3419.0],["1993-01-29",1.5253,1.5253,1.5199,1.5199,9769.0],["1993-02-01",1.536,1.5468,1.536,1.5468,977.0],["1993-02-02",1.5629,1.5683,1.5521,1.5629,20027.0],["1993-02-03",1.5683,1.5736,1.5683,1.5736,2442.0],["1993-02-04",1.5736,1.5844,1.5736,1.5736,19050.0],["1993-02-05",1.5897,1.5897,1.579,1.579,10258.0],["1993-02-08",1.5844,1.5951,1.5844,1.5897,12700.0],["1993-02-09",1.6058,1.622,1.6058,1.622,80107.0],["1993-02-10",1.622,1.6327,1.622,1.6327,387349.0],["1993-02-11",1.6488,1.6542,1.6488,1.6542,825009.0],["1993-02-12",1.6542,1.6542,1.6434,1.6488,152400.0],["1993-02-16",1.6649,1.6649,1.6542,1.6542,36635.0],["1993-02-17",1.6649,1.6649,1.6596,1.6649,267188.0],["1993-02-18",1.6649,1.6757,1.6649,1.6757,4396.0],["1993-02-19",1.6542,1.6649,1.6488,1.6649,38100.0],["1993-02-22",1.6757,1.7079,1.6703,1.7079,32238.0],["1993-02-23",1.7025,1.7079,1.6918,1.6918,10746.0],["1993-02-24",1.6972,1.6972,1.681,1.6864,38100.0],["1993-02-25",1.6918,1.6918,1.6918,1.6918,1465.0],["1993-02-26",1.6918,1.6918,1.6918,1.6918,6838.0],["1993-03-01",1.7509,1.767,1.7509,1.7616,23446.0],["1993-03-02",1.7616,1.7723,1.7616,1.7723,7815.0],["1993-03-03",1.7401,1.7401,1.7347,1.7347,7815.0],["1993-03-04",1.7186,1.7294,1.7186,1.7294,5862.0],["1993-03-05",1.7186,1.7294,1.7186,1.7186,11235.0],["1993-03-08",1.7186,1.724,1.7133,1.7133,20515.0],["1993-03-09",1.724,1.724,1.724,1.724,26377.0],["1993-03-10",1.7616,1.7616,1.7562,1.7616,12212.0],["1993-03-11",1.7938,1.7992,1.7938,1.7992,3419.0],["1993-03-12",1.7938,1.7938,1.7777,1.7777,8792.0],["1993-03-15",1.7562,1.7562,1.7455,1.7562,37611.0],["1993-03-16",1.7723,1.7723,1.7723,1.7723,12700.0],["1993-03-17",1.7723,1.7938,1.7723,1.7777,10746.0],["1993-03-18",1.7831,1.8153,1.7831,1.8153,13188.0],["1993-03-19",1.8153,1.8153,1.8099,1.8099,1954.0],["1993-03-22",1.8153,1.8153,1.8153,1.8153,8304.0],["1993-03-23",1.8046,1.8046,1.7616,1.7616,43473.0],["1993-03-24",1.7616,1.7616,1.7509,1.7509,10258.0],["1993-03-25",1.7723,1.7777,1.7723,1.7777,12212.0],["1993-03-26",1.7992,1.8099,1.7938,1.7992,14654.0],["1993-03-29",1.8099,1.8099,1.7992,1.7992,7327.0],["1993-03-30",1.7992,1.7992,1.7992,1.7992,14654.0],["1993-03-31",1.7831,1.7831,1.7831,1.7831,5862.0],["1993-04-01",1.7562,1.7616,1.7562,1.7616,1954.0],["1993-04-02",1.7616,1.7616,1.7616,1.7616,30285.0],["1993-04-05",1.7723,1.7777,1.7723,1.7777,8304.0],["1993-04-06",1.767,1.7777,1.767,1.7777,11235.0],["1993-04-07",1.7723,1.7777,1.7723,1.7777,3908.0],["1993-04-08",1.7831,1.7831,1.7777,1.7777,40054.0],["1993-04-12",1.7938,1.8153,1.7938,1.8153,24423.0],["1993-04-13",1.8368,1.8583,1.8368,1.8368,18073.0],["1993-04-14",1.8529,1.8583,1.8529,1.8583,21004.0],["1993-04-15",1.8583,1.8583,1.8583,1.8583,10746.0],["1993-04-16",1.8475,1.8475,1.8422,1.8475,5373.0],["1993-04-19",1.8422,1.8422,1.8314,1.8314,7327.0],["1993-04-20",1.826,1.8314,1.826,1.826,9769.0],["1993-04-21",1.8314,1.8314,1.8314,1.8314,3908.0],["1993-04-22",1.8368,1.8368,1.826,1.826,61546.0],["1993-04-23",1.8153,1.8153,1.8046,1.8046,10258.0],["1993-04-26",1.826,1.8314,1.826,1.826,164611.0],["1993-04-27",1.8314,1.8314,1.8207,1.8207,148003.0],["1993-04-28",1.826,1.826,1.8153,1.8153,2931.0],["1993-04-29",1.7992,1.7992,1.7777,1.7777,18073.0],["1993-04-30",1.7562,1.7562,1.7562,1.7562,1465.0],["1993-05-03",1.7562,1.7562,1.7455,1.7509,6350.0],["1993-05-04",1.724,1.724,1.7133,1.7133,7327.0],["1993-05-05",1.6918,1.7025,1.6918,1.7025,5862.0],["1993-05-06",1.7347,1.7455,1.7347,1.7455,252534.0],["1993-05-07",1.7326,1.7326,1.7217,1.7326,6350.0],["1993-05-10",1.7271,1.7271,1.7217,1.7217,3419.0],["1993-05-11",1.7217,1.7217,1.7108,1.7108,16608.0],["1993-05-12",1.7217,1.7217,1.6999,1.7108,63500.0],["1993-05-13",1.7108,1.7108,1.6999,1.6999,1465.0],["1993-05-14",1.6999,1.6999,1.6944,1.6944,8792.0],["1993-05-17",1.6836,1.689,1.6836,1.689,51777.0],["1993-05-18",1.6454,1.6454,1.6345,1.64,25888.0],["1993-05-19",1.6236,1.6454,1.6236,1.6454,4885.0],["1993-05-20",1.64,1.64,1.6291,1.6291,15631.0],["1993-05-21",1.6563,1.6618,1.6509,1.6563,16119.0],["1993-05-24",1.6345,1.6563,1.6345,1.6563,4885.0],["1993-05-25",1.6781,1.689,1.6672,1.689,7327.0],["1993-05-26",1.6999,1.7326,1.6999,1.7326,14165.0],["1993-05-27",1.7326,1.7326,1.7326,1.7326,2931.0],["1993-05-28",1.7435,1.7435,1.738,1.738,5862.0],["1993-06-01",1.689,1.6944,1.6836,1.6944,13188.0],["1993-06-02",1.6781,1.6836,1.6781,1.6836,2931.0],["1993-06-03",1.6944,1.6999,1.6944,1.6999,3908.0],["1993-06-04",1.689,1.689,1.6563,1.6727,49334.0],["1993-06-07",1.6672,1.6672,1.6563,1.6563,16119.0],["1993-06-08",1.6563,1.6563,1.6563,1.6563,0.0],["1993-06-09",1.6563,1.6563,1.6454,1.6454,2442.0],["1993-06-10",1.6563,1.6836,1.6563,1.6836,7327.0],["1993-06-11",1.6836,1.6836,1.6836,1.6836,0.0],["1993-06-14",1.6836,1.6836,1.6836,1.6836,1465.0],["1993-06-15",1.6836,1.6836,1.6836,1.6836,7815.0],["1993-06-16",1.6944,1.6999,1.6944,1.6999,13677.0],["1993-06-17",1.689,1.689,1.6727,1.6836,18561.0],["1993-06-18",1.6727,1.6727,1.6563,1.6727,23935.0],["1993-06-21",1.6727,1.6727,1.6727,1.6727,0.0],["1993-06-22",1.6727,1.6727,1.6563,1.6563,8304.0],["1993-06-23",1.6454,1.6509,1.64,1.64,11723.0],["1993-06-24",1.6345,1.6345,1.6236,1.6236,3908.0],["1993-06-25",1.6454,1.6454,1.6454,1.6454,12212.0],["1993-06-28",1.6454,1.6727,1.6454,1.6727,13677.0],["1993-06-29",1.6618,1.6618,1.6509,1.6618,133350.0],["1993-06-30",1.6454,1.6563,1.6454,1.6563,3419.0],["1993-07-01",1.6563,1.6563,1.6509,1.6563,33704.0],["1993-07-02",1.6781,1.6781,1.6563,1.6618,37123.0],["1993-07-06",1.6781,1.6781,1.6727,1.6781,24423.0],["1993-07-07",1.6836,1.7108,1.6836,1.7108,159726.0],["1993-07-08",1.7053,1.7326,1.7053,1.7326,24911.0],["1993-07-09",1.7271,1.7271,1.7217,1.7217,8304.0],["1993-07-12",1.7271,1.7326,1.7271,1.7271,6350.0],["1993-07-13",1.7271,1.7271,1.7271,1.7271,0.0],["1993-07-14",1.738,1.738,1.7271,1.738,26377.0],["1993-07-15",1.7271,1.7271,1.7271,1.7271,1954.0],["1993-07-16",1.7326,1.7326,1.7162,1.7271,9281.0],["1993-07-19",1.7271,1.7271,1.7162,1.7271,71315.0],["1993-07-20",1.7489,1.7489,1.738,1.7435,10746.0],["1993-07-21",1.738,1.7489,1.738,1.7489,6838.0],["1993-07-22",1.7489,1.7489,1.7326,1.7326,10258.0],["1993-07-23",1.738,1.738,1.738,1.738,2442.0],["1993-07-26",1.738,1.7598,1.738,1.7598,9281.0],["1993-07-27",1.7653,1.7653,1.7598,1.7653,26865.0],["1993-07-28",1.7598,1.7598,1.7489,1.7544,12212.0],["1993-07-29",1.7435,1.7544,1.7435,1.7544,4885.0],["1993-07-30",1.7598,1.7871,1.7598,1.7871,19050.0],["1993-08-02",1.8034,1.8089,1.8034,1.8089,2931.0],["1993-08-03",1.8034,1.8034,1.7925,1.7925,18561.0],["1993-08-04",1.8089,1.8089,1.798,1.798,10258.0],["1993-08-05",1.7925,1.7925,1.7707,1.7762,8304.0],["1993-08-06",1.7653,1.7707,1.7653,1.7707,9281.0],["1993-08-09",1.7762,1.7762,1.7762,1.7762,1954.0],["1993-08-10",1.7707,1.7871,1.7707,1.7871,2442.0],["1993-08-11",1.7762,1.7762,1.7598,1.7598,43961.0],["1993-08-12",1.7762,1.7762,1.7653,1.7707,51288.0],["1993-08-13",1.7598,1.7598,1.7598,1.7598,4885.0],["1993-08-16",1.7762,1.7762,1.7598,1.7653,3419.0],["1993-08-17",1.7544,1.7544,1.7489,1.7489,9769.0],["1993-08-18",1.7598,1.7653,1.7544,1.7598,31261.0],["1993-08-19",1.7762,1.7762,1.7762,1.7762,1954.0],["1993-08-20",1.7871,1.8143,1.7871,1.8143,18561.0],["1993-08-23",1.8307,1.8307,1.8143,1.8143,18561.0],["1993-08-24",1.8198,1.8307,1.8198,1.8307,7327.0],["1993-08-25",1.8416,1.8416,1.8307,1.8416,80107.0],["1993-08-26",1.8525,1.8633,1.8525,1.8525,29308.0],["1993-08-27",1.8579,1.8688,1.8579,1.8579,13188.0],["1993-08-30",1.8742,1.9069,1.8742,1.896,27354.0],["1993-08-31",1.9015,1.9015,1.9015,1.9015,6350.0],["1993-09-01",1.8742,1.8851,1.8742,1.8742,39565.0],["1993-09-02",1.8742,1.8742,1.8089,1.8143,62034.0],["1993-09-03",1.798,1.798,1.7762,1.7762,21492.0],["1993-09-07",1.8198,1.8198,1.7925,1.798,89388.0],["1993-09-08",1.8034,1.8034,1.7816,1.7816,26865.0],["1993-09-09",1.7925,1.8252,1.7925,1.8252,24911.0],["1993-09-10",1.8089,1.8089,1.8089,1.8089,2442.0],["1993-09-13",1.7871,1.7871,1.7762,1.7762,10746.0],["1993-09-14",1.7544,1.7544,1.7489,1.7489,5373.0],["1993-09-15",1.7544,1.7598,1.7489,1.7598,21004.0],["1993-09-16",1.7653,1.7653,1.7435,1.7544,18561.0],["1993-09-17",1.8089,1.8143,1.8089,1.8089,33215.0],["1993-09-20",1.8143,1.8143,1.8089,1.8089,60569.0],["1993-09-21",1.8034,1.8089,1.798,1.8034,29308.0],["1993-09-22",1.8089,1.8089,1.8089,1.8089,2931.0],["1993-09-23",1.8252,1.8797,1.8198,1.8742,153376.0],["1993-09-24",1.8416,1.847,1.8416,1.847,150934.0],["1993-09-27",1.847,1.847,1.8416,1.8416,11235.0],["1993-09-28",1.8416,1.8416,1.8416,1.8416,0.0],["1993-09-29",1.8307,1.8307,1.8198,1.8198,10746.0],["1993-09-30",1.8307,1.847,1.8307,1.847,28331.0],["1993-10-01",1.8633,1.8633,1.8633,1.8633,19050.0],["1993-10-04",1.8633,1.8688,1.8633,1.8688,15142.0],["1993-10-05",1.896,1.9178,1.896,1.9124,24423.0],["1993-10-06",1.9505,1.9614,1.9505,1.9614,3419.0],["1993-10-07",1.9451,1.956,1.9396,1.9396,110392.0],["1993-10-08",1.9505,1.9505,1.9505,1.9505,68384.0],["1993-10-11",1.9723,1.9723,1.9505,1.956,72781.0],["1993-10-12",1.956,1.9669,1.956,1.9614,43473.0],["1993-10-13",1.9723,1.9887,1.9723,1.9887,37611.0],["1993-10-14",2.0377,2.0377,2.0268,2.0322,6350.0],["1993-10-15",2.0159,2.0214,2.0159,2.0214,11235.0],["1993-10-18",2.0105,2.0268,2.0105,2.0268,34192.0],["1993-10-19",2.0377,2.0377,2.0268,2.0377,11723.0],["1993-10-20",2.0268,2.0486,2.0268,2.0377,38100.0],["1993-10-21",2.0159,2.0159,2.0159,2.0159,3908.0],["1993-10-22",2.005,2.005,1.9996,2.005,25400.0],["1993-10-25",1.9996,1.9996,1.9832,1.9832,17096.0],["1993-10-26",1.9887,1.9887,1.9778,1.9778,21981.0],["1993-10-27",2.005,2.0322,1.9996,2.0268,17096.0],["1993-10-28",2.0159,2.0268,2.0159,2.0214,3419.0],["1993-10-29",2.0842,2.0842,2.0842,2.0842,6838.0],["1993-11-01",2.0952,2.1338,2.0952,2.1228,48358.0],["1993-11-02",2.1063,2.1118,2.0952,2.1118,7327.0],["1993-11-03",2.1118,2.1118,2.0952,2.0952,8304.0],["1993-11-04",2.0897,2.0897,2.0842,2.0842,11235.0],["1993-11-05",2.0622,2.0622,2.0566,2.0622,12212.0],["1993-11-08",2.0511,2.0511,2.0456,2.0511,22469.0],["1993-11-09",2.0566,2.0566,2.0456,2.0456,7327.0],["1993-11-10",2.007,2.007,1.9905,1.9905,19050.0],["1993-11-11",1.9905,1.9905,1.9905,1.9905,0.0],["1993-11-12",2.0291,2.0622,2.0291,2.0566,24911.0],["1993-11-15",2.0236,2.0236,2.0236,2.0236,26377.0],["1993-11-16",2.0622,2.0622,2.0456,2.0511,72781.0],["1993-11-17",2.0401,2.0566,2.0401,2.0566,5862.0],["1993-11-18",2.0732,2.0732,2.0622,2.0732,14165.0],["1993-11-19",2.0511,2.0566,2.0511,2.0566,17585.0],["1993-11-22",2.0125,2.0125,1.996,1.996,26377.0],["1993-11-23",2.0015,2.007,1.996,2.007,19538.0],["1993-11-24",2.007,2.007,2.007,2.007,0.0],["1993-11-26",1.996,1.996,1.985,1.985,37123.0],["1993-11-29",1.9078,1.9298,1.9078,1.9133,18561.0],["1993-11-30",1.9188,1.9188,1.9133,1.9133,6350.0],["1993-12-01",1.9243,1.9243,1.9243,1.9243,7327.0],["1993-12-02",1.9353,1.9409,1.9298,1.9409,3908.0],["1993-12-03",1.9519,1.9629,1.9519,1.9629,8792.0],["1993-12-06",1.9519,1.9519,1.9408,1.9464,9281.0],["1993-12-07",1.9629,1.9684,1.9353,1.9519,26865.0],["1993-12-08",1.996,2.0125,1.9905,2.0125,131884.0],["1993-12-09",1.996,2.007,1.996,1.996,129930.0],["1993-12-10",2.0015,2.0015,1.9905,2.0015,84992.0],["1993-12-13",2.007,2.0125,2.007,2.0125,26377.0],["1993-12-14",2.007,2.007,1.9905,1.9905,144096.0],["1993-12-15",1.9905,1.9905,1.9794,1.985,60569.0],["1993-12-16",1.9905,2.007,1.9905,1.996,42496.0],["1993-12-17",2.018,2.018,1.996,2.0125,40542.0],["1993-12-20",2.0125,2.0125,2.007,2.007,64965.0],["1993-12-21",1.985,1.996,1.985,1.985,71804.0],["1993-12-22",1.985,1.985,1.985,1.985,4885.0],["1993-12-23",1.9739,1.9905,1.9629,1.9794,22958.0],["1993-12-27",1.9794,1.985,1.9739,1.985,6350.0],["1993-12-28",2.0015,2.0015,2.0015,2.0015,9281.0],["1993-12-29",2.0346,2.0566,2.0346,2.0566,5373.0],["1993-12-30",2.0732,2.0952,2.0732,2.0897,34681.0],["1993-12-31",2.0842,2.0952,2.0842,2.0952,16608.0],["1994-01-03",2.1063,2.1118,2.1063,2.1118,7327.0],["1994-01-04",2.1393,2.1614,2.1393,2.1614,14165.0],["1994-01-05",2.1835,2.2055,2.1835,2.1945,332153.0],["1994-01-06",2.2055,2.2441,2.2055,2.2221,327757.0],["1994-01-07",2.2331,2.2386,2.2221,2.2276,116742.0],["1994-01-10",2.2386,2.2606,2.2386,2.2496,90854.0],["1994-01-11",2.2606,2.2606,2.2441,2.2441,529491.0],["1994-01-12",2.2331,2.2331,2.211,2.2221,30285.0],["1994-01-13",2.2055,2.2221,2.1945,2.2221,185126.0],["1994-01-14",2.2496,2.2551,2.2496,2.2496,23446.0],["1994-01-17",2.2937,2.3158,2.2882,2.2882,34681.0],["1994-01-18",2.3378,2.3378,2.2992,2.3103,95250.0],["1994-01-19",2.3434,2.3654,2.3434,2.3654,49823.0],["1994-01-20",2.3654,2.3654,2.3434,2.3654,31750.0],["1994-01-21",2.3544,2.3544,2.3378,2.3544,151423.0],["1994-01-24",2.2882,2.2882,2.2606,2.2662,142142.0],["1994-01-25",2.2937,2.2937,2.2772,2.2772,35658.0],["1994-01-26",2.2772,2.3103,2.2772,2.3103,20515.0],["1994-01-27",2.3213,2.3268,2.3158,2.3158,123580.0],["1994-01-28",2.3268,2.3489,2.3268,2.3434,150934.0],["1994-01-31",2.415,2.4205,2.393,2.4095,36146.0],["1994-02-01",2.4261,2.4261,2.4095,2.415,221272.0],["1994-02-02",2.4371,2.4426,2.4316,2.4426,55196.0],["1994-02-03",2.4536,2.4702,2.4426,2.4481,30773.0],["1994-02-04",2.4481,2.4481,2.382,2.382,30285.0],["1994-02-07",2.382,2.4261,2.382,2.4261,101600.0],["1994-02-08",2.404,2.4095,2.3985,2.404,35169.0],["1994-02-09",2.382,2.393,2.3709,2.393,38588.0],["1994-02-10",2.3599,2.3654,2.3489,2.3489,33704.0],["1994-02-11",2.3378,2.3378,2.3268,2.3323,7815.0],["1994-02-14",2.2937,2.3048,2.2827,2.2937,65454.0],["1994-02-15",2.2882,2.2937,2.2717,2.2937,88411.0],["1994-02-16",2.3158,2.3158,2.2992,2.2992,34681.0],["1994-02-17",2.3158,2.3213,2.3048,2.3103,64965.0],["1994-02-18",2.2992,2.2992,2.2772,2.2772,14165.0],["1994-02-22",2.3268,2.3378,2.3268,2.3378,46892.0],["1994-02-23",2.3378,2.3378,2.3378,2.3378,21492.0],["1994-02-24",2.3268,2.3323,2.3048,2.3158,124557.0],["1994-02-25",2.3048,2.3048,2.2772,2.2882,287703.0],["1994-02-28",2.2882,2.2937,2.2882,2.2882,66431.0],["1994-03-01",2.2606,2.2606,2.2331,2.2331,42984.0],["1994-03-02",2.1283,2.189,2.1283,2.189,78154.0],["1994-03-03",2.1945,2.1945,2.1779,2.1945,42008.0],["1994-03-04",2.1835,2.2055,2.1835,2.1945,163634.0],["1994-03-07",2.2055,2.2386,2.2055,2.2276,20515.0],["1994-03-08",2.2276,2.2331,2.2276,2.2276,21981.0],["1994-03-09",2.2055,2.2055,2.2,2.2,11235.0],["1994-03-10",2.1945,2.1945,2.1504,2.1559,174869.0],["1994-03-11",2.1669,2.1835,2.1669,2.1835,33704.0],["1994-03-14",2.211,2.2165,2.2055,2.2165,27354.0],["1994-03-15",2.2221,2.2276,2.2165,2.2221,85481.0],["1994-03-16",2.2221,2.2221,2.2055,2.2055,25400.0],["1994-03-17",2.2055,2.211,2.2055,2.211,39077.0],["1994-03-18",2.1945,2.1945,2.1724,2.1835,72292.0],["1994-03-21",2.1614,2.1614,2.1559,2.1614,8792.0],["1994-03-22",2.1614,2.1669,2.1614,2.1669,9769.0],["1994-03-23",2.1835,2.2055,2.1835,2.2,37611.0],["1994-03-24",2.189,2.189,2.1559,2.1614,1264623.0],["1994-03-25",2.2055,2.2055,2.1779,2.1779,132373.0],["1994-03-28",2.1614,2.1614,2.1504,2.1559,1196727.0],["1994-03-29",2.1283,2.1283,2.1063,2.1063,1412627.0],["1994-03-30",2.1173,2.1173,2.0732,2.0897,292588.0],["1994-03-31",2.0732,2.0732,2.0291,2.0401,52754.0],["1994-04-04",1.985,1.996,1.985,1.996,35658.0],["1994-04-05",2.0291,2.0622,2.0291,2.0622,68873.0],["1994-04-06",2.0787,2.1007,2.0787,2.1007,102088.0],["1994-04-07",2.1007,2.1393,2.1007,2.1393,27842.0],["1994-04-08",2.1393,2.1504,2.1393,2.1504,19050.0],["1994-04-11",2.1614,2.1669,2.1504,2.1559,28331.0],["1994-04-12",2.1669,2.1724,2.1614,2.1724,14165.0],["1994-04-13",2.1835,2.1945,2.1559,2.1559,17096.0],["1994-04-14",2.1614,2.1669,2.1614,2.1669,1954.0],["1994-04-15",2.1669,2.1724,2.1669,2.1669,8792.0],["1994-04-18",2.1835,2.1835,2.1449,2.1504,507999.0],["1994-04-19",2.1393,2.1393,2.1283,2.1338,26377.0],["1994-04-20",2.1228,2.1228,2.1118,2.1118,10746.0],["1994-04-21",2.1118,2.1228,2.1118,2.1228,1954.0],["1994-04-22",2.1228,2.1228,2.1173,2.1173,5862.0],["1994-04-25",2.1283,2.1283,2.1283,2.1283,1954.0],["1994-04-26",2.1283,2.1614,2.1283,2.1449,101600.0],["1994-04-28",2.1449,2.1449,2.1228,2.1228,31750.0],["1994-04-29",2.1449,2.1449,2.1449,2.1449,488.0],["1994-05-02",2.1449,2.1449,2.1338,2.1393,3908.0],["1994-05-03",2.1173,2.1173,2.1173,2.1173,8304.0],["1994-05-04",2.1063,2.1063,2.0952,2.1063,16608.0],["1994-05-05",2.0952,2.0952,2.0842,2.0952,12700.0],["1994-05-06",2.0905,2.0905,2.0793,2.0793,9281.0],["1994-05-09",2.0793,2.0849,2.0737,2.0849,10746.0],["1994-05-10",2.1296,2.1632,2.1296,2.1632,44938.0],["1994-05-11",2.1743,2.1855,2.1687,2.1743,109904.0],["1994-05-12",2.2023,2.2135,2.2023,2.2135,5373.0],["1994-05-13",2.2917,2.3029,2.2861,2.2917,32727.0],["1994-05-16",2.37,2.3979,2.37,2.3923,26865.0],["1994-05-17",2.3644,2.37,2.3588,2.37,14654.0],["1994-05-18",2.3812,2.3812,2.3588,2.3588,14165.0],["1994-05-19",2.3644,2.3644,2.3532,2.3588,35169.0],["1994-05-20",2.3979,2.3979,2.3812,2.3923,28819.0],["1994-05-23",2.4147,2.4315,2.4147,2.4203,22958.0],["1994-05-24",2.4259,2.4482,2.4259,2.4426,21004.0],["1994-05-25",2.4147,2.4147,2.4035,2.4091,11235.0],["1994-05-26",2.4091,2.4147,2.4035,2.4147,11723.0],["1994-05-27",2.4147,2.4147,2.4035,2.4091,12700.0],["1994-05-31",2.4035,2.4091,2.4035,2.4035,12212.0],["1994-06-01",2.4315,2.4426,2.4315,2.4315,20027.0],["1994-06-02",2.4426,2.4538,2.437,2.4482,26865.0],["1994-06-03",2.437,2.437,2.4315,2.437,7327.0],["1994-06-06",2.4315,2.4315,2.4203,2.4203,13677.0],["1994-06-07",2.4203,2.4203,2.4203,2.4203,4396.0],["1994-06-08",2.4594,2.4594,2.4315,2.4315,12212.0],["1994-06-09",2.4315,2.4315,2.4259,2.4259,7327.0],["1994-06-10",2.4259,2.4482,2.4259,2.4482,22958.0],["1994-06-13",2.4482,2.4594,2.4426,2.4594,30773.0],["1994-06-14",2.4706,2.4706,2.4594,2.4594,51288.0],["1994-06-15",2.465,2.4929,2.465,2.4818,44450.0],["1994-06-16",2.4482,2.4482,2.437,2.437,42008.0],["1994-06-17",2.4426,2.4426,2.4315,2.4315,4885.0],["1994-06-20",2.4091,2.4091,2.4035,2.4035,13188.0],["1994-06-21",2.4091,2.4259,2.4035,2.4147,60569.0],["1994-06-22",2.4538,2.4594,2.4482,2.4594,15631.0],["1994-06-23",2.465,2.5041,2.465,2.4762,34192.0],["1994-06-24",2.4482,2.4482,2.3867,2.3867,130907.0],["1994-06-27",2.342,2.3644,2.3364,2.3588,11235.0],["1994-06-28",2.3364,2.3364,2.3085,2.3197,161192.0],["1994-06-29",2.342,2.342,2.342,2.342,4885.0],["1994-06-30",2.3253,2.3364,2.3253,2.3364,2931.0],["1994-07-01",2.3364,2.3364,2.3029,2.3253,11235.0],["1994-07-05",2.37,2.3756,2.37,2.37,1465.0],["1994-07-06",2.3364,2.3532,2.3253,2.3532,11723.0],["1994-07-07",2.3141,2.3141,2.3029,2.3029,3908.0],["1994-07-08",2.3085,2.3141,2.3029,2.3029,39077.0],["1994-07-11",2.2917,2.2917,2.247,2.2694,47381.0],["1994-07-12",2.2861,2.2917,2.2805,2.2917,42984.0],["1994-07-13",2.3141,2.3253,2.2917,2.3141,26377.0],["1994-07-14",2.37,2.3923,2.3588,2.3812,11723.0],["1994-07-15",2.437,2.4594,2.437,2.4538,69850.0],["1994-07-18",2.437,2.4482,2.437,2.4482,9281.0],["1994-07-19",2.4594,2.4594,2.437,2.4538,250092.0],["1994-07-20",2.4538,2.4594,2.4426,2.4594,3419.0],["1994-07-21",2.437,2.4538,2.4315,2.4538,25400.0],["1994-07-22",2.4762,2.4762,2.4594,2.465,57150.0],["1994-07-25",2.4762,2.4762,2.465,2.465,13188.0],["1994-07-26",2.4594,2.4762,2.4538,2.465,48358.0],["1994-07-27",2.4482,2.4706,2.4482,2.4706,10746.0],["1994-07-28",2.4259,2.4594,2.4259,2.4594,69850.0],["1994-07-29",2.5153,2.5153,2.5097,2.5097,7815.0],["1994-08-01",2.56,2.5712,2.56,2.56,23935.0],["1994-08-02",2.56,2.5936,2.56,2.588,33215.0],["1994-08-03",2.5488,2.5488,2.5433,2.5433,9769.0],["1994-08-04",2.5544,2.5824,2.5544,2.5824,19050.0],["1994-08-05",2.5936,2.5936,2.5824,2.5824,8304.0],["1994-08-08",2.5712,2.5824,2.5712,2.5824,10746.0],["1994-08-09",2.6103,2.6103,2.5824,2.5824,13188.0],["1994-08-10",2.5824,2.5936,2.5824,2.588,45915.0],["1994-08-11",2.5824,2.5936,2.5824,2.5824,55684.0],["1994-08-12",2.5712,2.5712,2.56,2.5712,11723.0],["1994-08-15",2.56,2.5824,2.56,2.5824,5373.0],["1994-08-16",2.5712,2.5712,2.5433,2.5488,265234.0],["1994-08-17",2.5656,2.5656,2.56,2.56,8792.0],["1994-08-18",2.5712,2.5768,2.5712,2.5712,8304.0],["1994-08-19",2.5712,2.5712,2.5488,2.5488,7327.0],["1994-08-22",2.5544,2.5656,2.5544,2.56,16608.0],["1994-08-23",2.56,2.56,2.5488,2.56,12212.0],["1994-08-24",2.5712,2.6103,2.5712,2.6103,27842.0],["1994-08-25",2.6215,2.6606,2.6215,2.6606,38588.0],["1994-08-26",2.6662,2.683,2.6662,2.683,68384.0],["1994-08-29",2.6942,2.7165,2.6886,2.6886,102088.0],["1994-08-30",2.7165,2.7165,2.6942,2.6942,43473.0],["1994-08-31",2.6998,2.7333,2.6998,2.7333,15631.0],["1994-09-01",2.6998,2.6998,2.6774,2.6886,10258.0],["1994-09-02",2.6886,2.6998,2.6886,2.6998,1954.0],["1994-09-06",2.683,2.683,2.6718,2.683,21981.0],["1994-09-07",2.683,2.7053,2.683,2.6998,187569.0],["1994-09-08",2.7053,2.7053,2.7053,2.7053,31750.0],["1994-09-09",2.6942,2.6942,2.6718,2.6718,160215.0],["1994-09-12",2.6774,2.6774,2.6606,2.6606,66431.0],["1994-09-13",2.6718,2.6942,2.6718,2.6886,44938.0],["1994-09-14",2.6942,2.6942,2.6886,2.6886,12212.0],["1994-09-15",2.6886,2.6942,2.6886,2.6942,10258.0],["1994-09-16",2.6886,2.6998,2.6718,2.6886,275003.0],["1994-09-19",2.6718,2.6886,2.6718,2.683,183661.0],["1994-09-20",2.6606,2.6774,2.6606,2.6662,9281.0],["1994-09-21",2.6606,2.6606,2.6271,2.6383,20027.0],["1994-09-22",2.6383,2.6383,2.6215,2.6215,14654.0],["1994-09-23",2.6327,2.6327,2.6215,2.6327,102088.0],["1994-09-26",2.6047,2.6159,2.6047,2.6159,38588.0],["1994-09-27",2.6159,2.6159,2.5936,2.6047,4396.0],["1994-09-28",2.588,2.6159,2.588,2.6159,16608.0],["1994-09-29",2.6159,2.6159,2.6047,2.6047,15142.0],["1994-09-30",2.6103,2.6103,2.5824,2.588,257419.0],["1994-10-03",2.6103,2.6103,2.5936,2.6103,99646.0],["1994-10-04",2.588,2.588,2.5712,2.5712,5373.0],["1994-10-05",2.5097,2.5153,2.4929,2.5153,93296.0],["1994-10-06",2.5377,2.5488,2.5377,2.5377,19050.0],["1994-10-07",2.5097,2.5265,2.5041,2.5265,21981.0],["1994-10-10",2.5544,2.5824,2.5544,2.5768,25888.0],["1994-10-11",2.588,2.6047,2.588,2.5991,27354.0],["1994-10-12",2.6047,2.6047,2.588,2.588,59592.0],["1994-10-13",2.6047,2.6103,2.6047,2.6047,26865.0],["1994-10-14",2.6103,2.6103,2.5936,2.5991,47869.0],["1994-10-17",2.6103,2.6383,2.6103,2.6383,32727.0],["1994-10-18",2.6159,2.6159,2.5936,2.6047,17585.0],["1994-10-19",2.6271,2.6271,2.6047,2.6159,19538.0],["1994-10-20",2.6215,2.6215,2.6159,2.6159,3908.0],["1994-10-21",2.6439,2.6495,2.6439,2.6495,7327.0],["1994-10-24",2.683,2.6942,2.6774,2.6774,29796.0],["1994-10-25",2.6383,2.6495,2.6327,2.6495,44450.0],["1994-10-26",2.6606,2.6662,2.655,2.6662,7327.0],["1994-10-27",2.6942,2.7277,2.6942,2.7221,174380.0],["1994-10-28",2.7221,2.7277,2.7221,2.7277,9769.0],["1994-10-31",2.7389,2.7389,2.7333,2.7389,27354.0],["1994-11-01",2.7333,2.7333,2.7165,2.7165,79619.0],["1994-11-02",2.6774,2.6998,2.6774,2.6998,7327.0],["1994-11-03",2.6942,2.6998,2.683,2.6998,15631.0],["1994-11-04",2.7027,2.7027,2.7027,2.7027,14165.0],["1994-11-07",2.6575,2.6631,2.6575,2.6631,25400.0],["1994-11-08",2.6688,2.6688,2.6462,2.6575,13677.0],["1994-11-09",2.714,2.714,2.697,2.7027,13188.0],["1994-11-10",2.6688,2.6744,2.6575,2.6631,13677.0],["1994-11-11",2.6235,2.6235,2.6179,2.6235,12212.0],["1994-11-14",2.6009,2.6009,2.584,2.6009,66431.0],["1994-11-15",2.6122,2.6235,2.6122,2.6235,19538.0],["1994-11-16",2.6179,2.6179,2.6066,2.6066,47381.0],["1994-11-17",2.6122,2.6122,2.5783,2.584,60081.0],["1994-11-18",2.5953,2.5953,2.5783,2.5783,8304.0],["1994-11-21",2.584,2.5953,2.584,2.5896,55196.0],["1994-11-22",2.5557,2.5557,2.5444,2.5444,11235.0],["1994-11-23",2.4878,2.4991,2.4878,2.4935,12212.0],["1994-11-25",2.5557,2.584,2.5557,2.584,80596.0],["1994-11-28",2.567,2.5727,2.5613,2.567,30773.0],["1994-11-29",2.5557,2.5613,2.5557,2.5557,4396.0],["1994-11-30",2.567,2.6009,2.567,2.5953,37123.0],["1994-12-01",2.6348,2.6462,2.6235,2.6235,507510.0],["1994-12-02",2.6292,2.6292,2.6179,2.6235,42496.0],["1994-12-05",2.6575,2.6688,2.6575,2.6575,186103.0],["1994-12-06",2.6575,2.6575,2.6575,2.6575,0.0],["1994-12-07",2.6235,2.6292,2.6122,2.6235,61058.0],["1994-12-08",2.6235,2.6348,2.6235,2.6348,45915.0],["1994-12-09",2.6122,2.6122,2.5896,2.5953,30773.0],["1994-12-12",2.5557,2.5783,2.55,2.5783,45427.0],["1994-12-13",2.5896,2.5953,2.5896,2.5896,2442.0],["1994-12-14",2.6066,2.6235,2.6066,2.6235,35169.0],["1994-12-15",2.6462,2.6801,2.6462,2.6801,40054.0],["1994-12-16",2.6914,2.697,2.6857,2.697,21004.0],["1994-12-19",2.697,2.7027,2.697,2.7027,16119.0],["1994-12-20",2.714,2.7423,2.714,2.7366,41031.0],["1994-12-21",2.7423,2.7423,2.7423,2.7423,2931.0],["1994-12-22",2.7479,2.7536,2.7366,2.7479,25888.0],["1994-12-23",2.7592,2.7705,2.7592,2.7705,9281.0],["1994-12-27",2.7762,2.7819,2.7762,2.7819,1954.0],["1994-12-28",2.8214,2.8214,2.8045,2.8158,20515.0],["1994-12-29",2.8158,2.8158,2.8045,2.8158,43473.0],["1994-12-30",2.7819,2.7875,2.7819,2.7875,14165.0],["1995-01-03",2.714,2.714,2.7084,2.7084,24423.0],["1995-01-04",2.6575,2.6688,2.6518,2.6518,84015.0],["1995-01-05",2.6518,2.6631,2.6462,2.6462,187080.0],["1995-01-06",2.6348,2.6575,2.6348,2.6575,9281.0],["1995-01-09",2.6348,2.6348,2.6122,2.6235,21492.0],["1995-01-10",2.6179,2.6292,2.6179,2.6292,4396.0],["1995-01-11",2.6575,2.6744,2.6348,2.6744,71804.0],["1995-01-12",2.6688,2.6801,2.6631,2.6688,12212.0],["1995-01-13",2.6518,2.6518,2.6405,2.6405,79131.0],["1995-01-16",2.6518,2.6518,2.6518,2.6518,1954.0],["1995-01-17",2.6462,2.6631,2.6462,2.6575,5862.0],["1995-01-18",2.6857,2.6914,2.6801,2.6914,28331.0],["1995-01-19",2.6801,2.6801,2.6688,2.6688,20515.0],["1995-01-20",2.6575,2.6575,2.6348,2.6405,20515.0],["1995-01-23",2.5783,2.6009,2.5783,2.5953,120161.0],["1995-01-24",2.6179,2.6405,2.6179,2.6348,145561.0],["1995-01-25",2.6009,2.6122,2.6009,2.6122,4885.0],["1995-01-26",2.6235,2.6235,2.6235,2.6235,78642.0],["1995-01-27",2.6122,2.6235,2.6066,2.6122,23446.0],["1995-01-30",2.5896,2.5896,2.567,2.5783,24911.0],["1995-01-31",2.55,2.55,2.5048,2.5218,140188.0],["1995-02-01",2.5105,2.5331,2.5105,2.5161,183661.0],["1995-02-02",2.5218,2.5387,2.5218,2.5387,105996.0],["1995-02-03",2.4991,2.5274,2.4991,2.5274,40054.0],["1995-02-06",2.5218,2.5218,2.4991,2.4991,31261.0],["1995-02-07",2.4765,2.4765,2.403,2.403,39077.0],["1995-02-08",2.3974,2.4087,2.3974,2.3974,9769.0],["1995-02-09",2.4087,2.42,2.4087,2.42,19050.0],["1995-02-10",2.4313,2.4426,2.4313,2.437,64477.0],["1995-02-13",2.4426,2.4483,2.4426,2.4483,26865.0],["1995-02-14",2.4256,2.4256,2.3974,2.4087,31750.0],["1995-02-15",2.4313,2.4483,2.4313,2.4483,21004.0],["1995-02-16",2.4483,2.4483,2.4426,2.4426,6838.0],["1995-02-17",2.4143,2.42,2.3974,2.3974,19050.0],["1995-02-21",2.3748,2.3974,2.3748,2.3917,260349.0],["1995-02-22",2.4256,2.4313,2.4256,2.4256,3419.0],["1995-02-23",2.4483,2.4539,2.4426,2.4539,28819.0],["1995-02-24",2.4539,2.4878,2.4539,2.4822,40542.0],["1995-02-27",2.437,2.4596,2.437,2.4426,31750.0],["1995-02-28",2.4652,2.4935,2.4652,2.4878,123092.0],["1995-03-01",2.4991,2.4991,2.4765,2.4765,32238.0],["1995-03-02",2.4652,2.4765,2.4596,2.4765,5862.0],["1995-03-03",2.4765,2.4765,2.4652,2.4652,3908.0],["1995-03-06",2.4087,2.4313,2.4087,2.4313,70827.0],["1995-03-07",2.4313,2.4426,2.4256,2.4256,65942.0],["1995-03-08",2.4143,2.437,2.4087,2.437,21981.0],["1995-03-09",2.4256,2.4256,2.4256,2.4256,1465.0],["1995-03-10",2.4313,2.4709,2.4313,2.4483,35658.0],["1995-03-13",2.4483,2.4652,2.4483,2.4652,14654.0],["1995-03-14",2.4539,2.4596,2.4539,2.4539,11235.0],["1995-03-15",2.4539,2.4878,2.4539,2.4709,36635.0],["1995-03-16",2.4765,2.4878,2.4765,2.4878,10258.0],["1995-03-17",2.4709,2.4822,2.4652,2.4709,12700.0],["1995-03-20",2.4539,2.4539,2.437,2.4426,252045.0],["1995-03-21",2.4483,2.4822,2.4483,2.4709,17585.0],["1995-03-22",2.4143,2.4426,2.4143,2.4313,143607.0],["1995-03-23",2.4143,2.4143,2.3691,2.403,43961.0],["1995-03-24",2.403,2.403,2.403,2.403,0.0],["1995-03-27",2.3974,2.403,2.3974,2.403,4885.0],["1995-03-28",2.3861,2.3861,2.3748,2.3748,61058.0],["1995-03-29",2.3861,2.3861,2.3634,2.3691,321407.0],["1995-03-30",2.3691,2.3748,2.3691,2.3691,1954.0],["1995-03-31",2.3691,2.3861,2.3634,2.3861,106973.0],["1995-04-03",2.3634,2.3634,2.3521,2.3578,95250.0],["1995-04-04",2.3917,2.4087,2.3917,2.403,6838.0],["1995-04-05",2.4652,2.4878,2.4652,2.4822,51777.0],["1995-04-06",2.4765,2.5105,2.4765,2.5105,62034.0],["1995-04-07",2.5444,2.5444,2.5218,2.5274,23935.0],["1995-04-10",2.5274,2.5331,2.5274,2.5331,3908.0],["1995-04-11",2.5727,2.5783,2.5613,2.5727,50311.0],["1995-04-12",2.6179,2.6235,2.6122,2.6235,40054.0],["1995-04-13",2.6235,2.6462,2.6122,2.6348,21981.0],["1995-04-17",2.6348,2.6518,2.6348,2.6405,8304.0],["1995-04-18",2.6348,2.6462,2.6348,2.6462,12212.0],["1995-04-19",2.6405,2.6405,2.6235,2.6292,237880.0],["1995-04-20",2.6179,2.6179,2.5896,2.6066,73757.0],["1995-04-21",2.584,2.5896,2.5727,2.5727,128953.0],["1995-04-24",2.55,2.5613,2.55,2.5613,13188.0],["1995-04-25",2.5557,2.567,2.55,2.5557,86457.0],["1995-04-26",2.567,2.5727,2.5557,2.5557,49823.0],["1995-04-27",2.5953,2.6235,2.5896,2.6235,74734.0],["1995-04-28",2.6179,2.6235,2.6122,2.6122,14654.0],["1995-05-01",2.6348,2.6348,2.6122,2.6235,19050.0],["1995-05-02",2.6235,2.6462,2.6122,2.6462,19538.0],["1995-05-03",2.6575,2.6575,2.6575,2.6575,488.0],["1995-05-04",2.7253,2.731,2.7084,2.714,42496.0],["1995-05-05",2.7084,2.7197,2.7084,2.714,16608.0],["1995-05-08",2.7253,2.7536,2.7253,2.7479,27842.0],["1995-05-09",2.7084,2.7084,2.697,2.697,5373.0],["1995-05-10",2.6857,2.6857,2.6688,2.6744,8304.0],["1995-05-11",2.6235,2.6235,2.6066,2.6235,24423.0],["1995-05-12",2.6336,2.6525,2.6336,2.6462,121138.0],["1995-05-15",2.6462,2.6713,2.6462,2.6713,21004.0],["1995-05-16",2.6776,2.6776,2.6525,2.6525,59592.0],["1995-05-17",2.6399,2.6399,2.621,2.621,21004.0],["1995-05-18",2.5707,2.5707,2.5645,2.5645,34681.0],["1995-05-19",2.5142,2.5205,2.5079,2.5205,79131.0],["1995-05-22",2.5393,2.577,2.5393,2.577,44938.0],["1995-05-23",2.5833,2.6147,2.5833,2.6147,21981.0],["1995-05-24",2.6085,2.6147,2.6022,2.6022,17585.0],["1995-05-25",2.6147,2.6273,2.6147,2.6273,4396.0],["1995-05-26",2.6022,2.6022,2.5645,2.5707,19538.0],["1995-05-30",2.5707,2.5896,2.5707,2.5896,7327.0],["1995-05-31",2.5707,2.5707,2.5582,2.5645,530468.0],["1995-06-01",2.5582,2.5582,2.5456,2.5582,148003.0],["1995-06-02",2.5016,2.5142,2.5016,2.5079,117719.0],["1995-06-05",2.5205,2.533,2.5205,2.533,5373.0],["1995-06-06",2.5267,2.5267,2.5142,2.5142,5862.0],["1995-06-07",2.4765,2.489,2.4702,2.4765,18073.0],["1995-06-08",2.4639,2.4765,2.4576,2.4639,29308.0],["1995-06-09",2.4702,2.4702,2.4513,2.4576,16608.0],["1995-06-12",2.445,2.4702,2.445,2.4702,15631.0],["1995-06-13",2.445,2.4639,2.445,2.4639,7327.0],["1995-06-14",2.4639,2.4639,2.4513,2.4576,329222.0],["1995-06-15",2.4639,2.4765,2.4639,2.4702,9769.0],["1995-06-16",2.4702,2.4765,2.4702,2.4765,48846.0],["1995-06-19",2.489,2.489,2.4827,2.4827,46892.0],["1995-06-20",2.4827,2.4827,2.4639,2.4702,61546.0],["1995-06-21",2.4953,2.4953,2.489,2.4953,12700.0],["1995-06-22",2.5079,2.5079,2.4953,2.5079,129442.0],["1995-06-23",2.5205,2.5456,2.5205,2.533,260838.0],["1995-06-26",2.5267,2.5456,2.5267,2.5267,273538.0],["1995-06-27",2.5079,2.5205,2.5079,2.5142,55196.0],["1995-06-28",2.5142,2.5393,2.5079,2.5267,50800.0],["1995-06-29",2.5456,2.5456,2.5142,2.5267,38588.0],["1995-06-30",2.4702,2.4827,2.4702,2.4827,19538.0],["1995-07-03",2.4639,2.4765,2.4639,2.4765,9281.0],["1995-07-05",2.533,2.5582,2.533,2.5582,93784.0],["1995-07-06",2.5456,2.5519,2.5393,2.5519,60081.0],["1995-07-07",2.5645,2.6147,2.5645,2.6147,163146.0],["1995-07-10",2.665,2.6776,2.6525,2.665,32727.0],["1995-07-11",2.6776,2.6902,2.6776,2.6902,12212.0],["1995-07-12",2.7153,2.7404,2.7153,2.7404,103554.0],["1995-07-13",2.8159,2.841,2.8033,2.8284,62523.0],["1995-07-14",2.8096,2.8096,2.7782,2.7844,24911.0],["1995-07-17",2.7907,2.8096,2.7907,2.8096,12700.0],["1995-07-18",2.8096,2.8096,2.7844,2.7844,10746.0],["1995-07-19",2.7719,2.7844,2.7153,2.7153,94273.0],["1995-07-20",2.7844,2.797,2.7844,2.7907,37611.0],["1995-07-21",2.8787,2.929,2.8787,2.9164,71315.0],["1995-07-24",2.9039,2.9164,2.8976,2.9164,82550.0],["1995-07-25",2.8913,2.8976,2.885,2.885,37123.0],["1995-07-26",2.9039,2.9227,2.885,2.9164,92807.0],["1995-07-27",2.8787,2.8787,2.8662,2.8662,18561.0],["1995-07-28",2.8787,2.8913,2.8787,2.8913,19050.0],["1995-07-31",2.9039,2.9039,2.8787,2.885,14165.0],["1995-08-01",2.9227,2.9227,2.9039,2.9039,16119.0],["1995-08-02",2.9353,2.9604,2.9353,2.9604,27842.0],["1995-08-03",2.9164,2.9416,2.9164,2.9416,30773.0],["1995-08-04",2.9667,3.0107,2.9667,2.9982,43961.0],["1995-08-07",2.9856,2.9856,2.9793,2.9793,23935.0],["1995-08-08",2.9542,2.9542,2.9164,2.929,54708.0],["1995-08-09",2.9416,2.9416,2.9227,2.9227,12700.0],["1995-08-10",2.9227,2.9227,2.9102,2.9102,129442.0],["1995-08-11",2.8913,2.8976,2.8724,2.8724,124557.0],["1995-08-14",2.8599,2.8724,2.8599,2.8599,12700.0],["1995-08-15",2.885,2.885,2.8473,2.8536,60081.0],["1995-08-16",2.8473,2.8473,2.8222,2.841,12212.0],["1995-08-17",2.8033,2.8096,2.7907,2.797,13677.0],["1995-08-18",2.8033,2.8096,2.8033,2.8096,2931.0],["1995-08-21",2.8159,2.8159,2.797,2.8096,27354.0],["1995-08-22",2.8033,2.8159,2.8033,2.8159,56173.0],["1995-08-23",2.8284,2.8284,2.8222,2.8284,4885.0],["1995-08-24",2.8599,2.8599,2.8473,2.8536,17096.0],["1995-08-25",2.8536,2.8536,2.8536,2.8536,488.0],["1995-08-28",2.8913,2.8913,2.8787,2.8787,2931.0],["1995-08-29",2.929,2.929,2.9164,2.9227,31261.0],["1995-08-30",2.9353,2.9353,2.9353,2.9353,1465.0],["1995-08-31",2.9102,2.9227,2.9102,2.9227,16119.0],["1995-09-01",2.8787,2.9039,2.8787,2.8913,55196.0],["1995-09-05",2.8536,2.8662,2.8536,2.8599,6350.0],["1995-09-06",2.8724,2.9227,2.8724,2.9102,63500.0],["1995-09-07",2.8662,2.8787,2.8662,2.8787,62523.0],["1995-09-08",2.8724,2.885,2.8724,2.8724,23935.0],["1995-09-11",2.885,2.885,2.8787,2.8787,9769.0],["1995-09-12",2.8787,2.9102,2.8787,2.8976,106973.0],["1995-09-13",2.929,2.9353,2.929,2.9353,31750.0],["1995-09-14",2.885,2.8976,2.8787,2.8976,32238.0],["1995-09-15",2.8976,2.8976,2.8787,2.8913,12212.0],["1995-09-18",2.8599,2.8599,2.8222,2.8347,89877.0],["1995-09-19",2.8284,2.841,2.8284,2.8347,56661.0],["1995-09-20",2.8159,2.8222,2.8096,2.8159,8304.0],["1995-09-21",2.8096,2.8096,2.7844,2.7907,6350.0],["1995-09-22",2.753,2.753,2.753,2.753,488.0],["1995-09-25",2.7404,2.7467,2.7404,2.7467,2442.0],["1995-09-26",2.7467,2.7467,2.7216,2.7216,17096.0],["1995-09-27",2.7216,2.7216,2.7216,2.7216,101600.0],["1995-09-28",2.7279,2.753,2.7279,2.753,25888.0],["1995-09-29",2.7404,2.7562,2.7404,2.753,1129320.0],["1995-10-02",2.7844,2.7907,2.7782,2.7907,221272.0],["1995-10-03",2.7907,2.7907,2.7907,2.7907,10258.0],["1995-10-04",2.7656,2.7656,2.753,2.7593,85969.0],["1995-10-05",2.7467,2.7593,2.7467,2.7593,131396.0],["1995-10-06",2.7404,2.753,2.7404,2.7467,11723.0],["1995-10-09",2.7404,2.7467,2.7342,2.7404,91831.0],["1995-10-10",2.6965,2.6965,2.6839,2.6839,14165.0],["1995-10-11",2.7153,2.7279,2.7153,2.7279,1954.0],["1995-10-12",2.7027,2.7153,2.7027,2.7153,7815.0],["1995-10-13",2.7719,2.7782,2.7593,2.7782,26865.0],["1995-10-16",2.7782,2.7782,2.7782,2.7782,7815.0],["1995-10-17",2.7656,2.7782,2.7656,2.7782,13677.0],["1995-10-18",2.753,2.753,2.7153,2.7279,24911.0],["1995-10-19",2.7027,2.709,2.6902,2.709,143119.0],["1995-10-20",2.6964,2.709,2.6964,2.7027,52265.0],["1995-10-23",2.6587,2.6713,2.6525,2.6525,21004.0],["1995-10-24",2.665,2.6776,2.665,2.665,46892.0],["1995-10-25",2.6776,2.6839,2.665,2.665,10258.0],["1995-10-26",2.6902,2.709,2.6902,2.6902,60081.0],["1995-10-27",2.6776,2.7027,2.6776,2.7027,28819.0],["1995-10-30",2.7153,2.7279,2.7027,2.7216,48846.0],["1995-10-31",2.7153,2.7216,2.7027,2.7216,23935.0],["1995-11-01",2.665,2.6776,2.665,2.6776,8304.0],["1995-11-02",2.665,2.665,2.6525,2.6525,11235.0],["1995-11-03",2.7153,2.7467,2.7153,2.7467,22958.0],["1995-11-06",2.7593,2.7719,2.753,2.753,12212.0],["1995-11-07",2.74,2.7528,2.74,2.7528,18561.0],["1995-11-08",2.74,2.7528,2.74,2.7528,6350.0],["1995-11-09",2.7528,2.7528,2.74,2.7464,3419.0],["1995-11-10",2.7336,2.7336,2.7273,2.7336,7327.0],["1995-11-13",2.7273,2.74,2.7273,2.7273,7327.0],["1995-11-14",2.7528,2.7655,2.7528,2.7655,13677.0],["1995-11-15",2.7273,2.7273,2.7018,2.7145,43961.0],["1995-11-16",2.7082,2.7464,2.7082,2.7336,20515.0],["1995-11-17",2.74,2.7464,2.7273,2.7336,19538.0],["1995-11-20",2.7209,2.7336,2.7082,2.7336,21492.0],["1995-11-21",2.7655,2.7783,2.7655,2.7783,36635.0],["1995-11-22",2.7528,2.7528,2.7336,2.74,12700.0],["1995-11-24",2.74,2.74,2.74,2.74,3419.0],["1995-11-27",2.74,2.7719,2.74,2.7655,26377.0],["1995-11-28",2.7655,2.791,2.7655,2.7719,36635.0],["1995-11-29",2.791,2.7974,2.7846,2.7974,14165.0],["1995-11-30",2.7719,2.7719,2.7719,2.7719,2931.0],["1995-12-01",2.791,2.7974,2.7783,2.7846,24423.0],["1995-12-04",2.8675,2.8675,2.8547,2.8611,32727.0],["1995-12-05",2.8675,2.8675,2.8483,2.8675,21981.0],["1995-12-06",2.893,2.9057,2.893,2.9057,9769.0],["1995-12-07",2.8738,2.8738,2.8611,2.8675,4885.0],["1995-12-08",2.8611,2.8611,2.8611,2.8611,6838.0],["1995-12-11",2.8611,2.8738,2.8356,2.8738,440591.0],["1995-12-12",2.8738,2.8802,2.8738,2.8738,11723.0],["1995-12-13",2.9184,2.9439,2.9184,2.9312,21981.0],["1995-12-14",2.9121,2.9121,2.8738,2.8738,30285.0],["1995-12-15",2.8675,2.8738,2.8675,2.8675,5373.0],["1995-12-18",2.842,2.8483,2.8101,2.8101,16119.0],["1995-12-19",2.8037,2.8292,2.8037,2.8229,53242.0],["1995-12-20",2.8611,2.8738,2.8547,2.8611,95250.0],["1995-12-21",2.8675,2.9057,2.8675,2.893,27354.0],["1995-12-22",2.893,2.9057,2.893,2.8993,10258.0],["1995-12-26",2.8866,2.9057,2.8738,2.8802,19050.0],["1995-12-27",2.8993,2.9248,2.8993,2.9057,9769.0],["1995-12-28",2.893,2.893,2.8611,2.8611,9769.0],["1995-12-29",2.8738,2.8866,2.8738,2.8802,10746.0],["1996-01-02",2.9057,2.9248,2.9057,2.9184,67896.0],["1996-01-03",2.9567,2.9694,2.9503,2.9503,36146.0],["1996-01-04",2.9376,2.9503,2.8993,2.8993,28331.0],["1996-01-05",2.9057,2.9312,2.9057,2.9248,33704.0],["1996-01-08",2.9822,2.9822,2.9694,2.9758,4885.0],["1996-01-09",2.9567,2.9567,2.9248,2.9248,16608.0],["1996-01-10",2.8993,2.9248,2.893,2.893,85481.0],["1996-01-11",2.9184,2.9503,2.9184,2.9312,58615.0],["1996-01-12",2.8802,2.8802,2.8611,2.8675,64477.0],["1996-01-15",2.842,2.842,2.8229,2.8229,40054.0],["1996-01-16",2.8611,2.8611,2.842,2.8547,48846.0],["1996-01-17",2.8356,2.8356,2.8292,2.8356,9769.0],["1996-01-18",2.8229,2.8292,2.8101,2.8292,48846.0],["1996-01-19",2.8229,2.8229,2.8037,2.8165,37123.0],["1996-01-22",2.8037,2.8101,2.7974,2.7974,8792.0],["1996-01-23",2.7783,2.791,2.7783,2.7846,50800.0],["1996-01-24",2.7846,2.8037,2.7846,2.7974,6838.0],["1996-01-25",2.7974,2.7974,2.7974,2.7974,1954.0],["1996-01-26",2.8037,2.8165,2.8037,2.8101,20515.0],["1996-01-29",2.8292,2.8675,2.8229,2.8547,17585.0],["1996-01-30",2.842,2.842,2.8356,2.8356,19538.0],["1996-01-31",2.8675,2.8675,2.8483,2.8675,16119.0],["1996-02-01",2.8802,2.9057,2.8802,2.8993,30285.0],["1996-02-02",2.9184,2.9503,2.9184,2.9312,23935.0],["1996-02-05",2.9184,2.9184,2.9121,2.9184,32727.0],["1996-02-06",2.9121,2.9184,2.9121,2.9184,61058.0],["1996-02-07",2.9184,2.9184,2.8866,2.8866,32727.0],["1996-02-08",2.8866,2.8866,2.8738,2.8866,37123.0],["1996-02-09",2.893,2.9057,2.8802,2.8866,22958.0],["1996-02-12",2.893,2.893,2.8675,2.8866,46404.0],["1996-02-13",2.893,2.9248,2.893,2.9248,29308.0],["1996-02-14",2.9312,2.9312,2.9121,2.9121,17585.0],["1996-02-15",2.9248,2.9248,2.9248,2.9248,488.0],["1996-02-16",2.9057,2.9184,2.8802,2.8802,32727.0],["1996-02-20",2.8547,2.8547,2.8229,2.8229,10746.0],["1996-02-21",2.8547,2.8738,2.842,2.8547,32238.0],["1996-02-22",2.8547,2.8866,2.8547,2.8866,16608.0],["1996-02-23",2.8993,2.9057,2.8675,2.8675,18561.0],["1996-02-26",2.8802,2.8802,2.8675,2.8802,10746.0],["1996-02-27",2.8802,2.893,2.8802,2.8866,19050.0],["1996-02-28",2.9057,2.9248,2.9057,2.9248,19050.0],["1996-02-29",2.9503,2.9503,2.9439,2.9503,47381.0],["1996-03-01",2.963,2.9822,2.963,2.9694,21004.0],["1996-03-04",2.9758,2.9758,2.9567,2.9567,17096.0],["1996-03-05",2.9312,2.9376,2.9248,2.9248,41031.0],["1996-03-06",2.9376,2.9376,2.9248,2.9376,11723.0],["1996-03-07",2.9121,2.9121,2.893,2.9057,45427.0],["1996-03-08",2.8547,2.8738,2.8547,2.8738,26377.0],["1996-03-11",2.8292,2.8547,2.8292,2.8547,17096.0],["1996-03-12",2.8675,2.8738,2.8483,2.8738,18561.0],["1996-03-13",2.8675,2.8675,2.8675,2.8675,488.0],["1996-03-14",2.8547,2.8547,2.8483,2.8547,3908.0],["1996-03-15",2.8802,2.893,2.8802,2.893,5862.0],["1996-03-18",2.8993,2.9057,2.8866,2.893,43473.0],["1996-03-19",2.9121,2.9184,2.8993,2.9057,31261.0],["1996-03-20",2.9121,2.9248,2.9121,2.9184,21981.0],["1996-03-21",2.9376,2.9439,2.9248,2.9439,82061.0],["1996-03-22",2.8547,2.8611,2.8292,2.8356,192453.0],["1996-03-25",2.8292,2.8483,2.8292,2.8356,21492.0],["1996-03-26",2.8483,2.8611,2.8483,2.8611,8792.0],["1996-03-27",2.9184,2.9184,2.8866,2.8866,100134.0],["1996-03-28",2.893,2.893,2.8866,2.8866,12212.0],["1996-03-29",2.8866,2.8993,2.8866,2.893,10258.0],["1996-04-01",2.9121,2.9503,2.9121,2.9503,28819.0],["1996-04-02",2.9376,2.9503,2.9248,2.9376,27354.0],["1996-04-03",2.9184,2.9184,2.8993,2.9121,28819.0],["1996-04-04",2.9121,2.9121,2.893,2.893,24423.0],["1996-04-08",2.8993,2.8993,2.8802,2.8866,9769.0],["1996-04-09",2.9121,2.9121,2.8993,2.8993,90365.0],["1996-04-10",2.9312,2.9503,2.9312,2.9376,114300.0],["1996-04-11",2.9822,3.0077,2.9822,3.0077,40054.0],["1996-04-12",3.0586,3.0841,3.0586,3.0841,119673.0],["1996-04-15",3.0905,3.116,3.0841,3.1096,113323.0],["1996-04-16",3.0905,3.0905,3.065,3.065,185126.0],["1996-04-17",3.065,3.0714,3.065,3.0714,35658.0],["1996-04-18",3.0586,3.0586,3.0523,3.0523,51777.0],["1996-04-19",3.0459,3.0586,3.0459,3.0586,35169.0],["1996-04-22",3.1096,3.1096,3.0841,3.0841,46892.0],["1996-04-23",3.1223,3.2052,3.1223,3.1988,51777.0],["1996-04-24",3.1606,3.1606,3.1415,3.1415,32727.0],["1996-04-25",3.1542,3.1733,3.1478,3.1733,47869.0],["1996-04-26",3.1733,3.1924,3.1733,3.1924,33704.0],["1996-04-29",3.1478,3.1542,3.1415,3.1478,21492.0],["1996-04-30",3.1351,3.1478,3.1351,3.1478,15142.0],["1996-05-01",3.1542,3.1797,3.1542,3.1606,11235.0],["1996-05-02",3.1988,3.2116,3.1988,3.1988,26865.0],["1996-05-03",3.1861,3.1861,3.1861,3.1861,8304.0],["1996-05-06",3.2116,3.2179,3.1988,3.2179,19538.0],["1996-05-07",3.2243,3.237,3.2243,3.237,21981.0],["1996-05-08",3.237,3.2434,3.2179,3.2434,43473.0],["1996-05-09",3.2052,3.2179,3.2052,3.2052,11235.0],["1996-05-10",3.1988,3.2179,3.1988,3.2179,16608.0],["1996-05-13",3.1924,3.1988,3.1861,3.1861,8304.0],["1996-05-14",3.1951,3.1951,3.1693,3.1822,25400.0],["1996-05-15",3.1499,3.1887,3.1499,3.1564,93784.0],["1996-05-16",3.1241,3.1499,3.1112,3.1499,49334.0],["1996-05-17",3.1628,3.1757,3.1628,3.1757,1954.0],["1996-05-20",3.1306,3.1306,3.1047,3.1177,40542.0],["1996-05-21",3.0983,3.1047,3.0983,3.0983,9769.0],["1996-05-22",3.1112,3.1306,3.1047,3.1306,36635.0],["1996-05-23",3.1306,3.1435,3.1306,3.1435,30773.0],["1996-05-24",3.1176,3.1306,3.1176,3.1306,16608.0],["1996-05-28",3.1241,3.1435,3.1241,3.1435,1807791.0],["1996-05-29",3.1564,3.1564,3.1435,3.1435,21492.0],["1996-05-30",3.1306,3.1306,3.1112,3.1241,9769.0],["1996-05-31",3.1177,3.1177,3.1047,3.1177,9281.0],["1996-06-03",3.0789,3.0854,3.0725,3.0854,12212.0],["1996-06-04",3.0854,3.1306,3.0854,3.1306,25400.0],["1996-06-05",3.0725,3.0725,3.0596,3.066,5862.0],["1996-06-06",3.0015,3.0079,2.9886,3.0015,40542.0],["1996-06-07",3.0144,3.0466,3.0144,3.0466,14165.0],["1996-06-10",3.0337,3.0466,3.0337,3.0337,9769.0],["1996-06-11",3.0531,3.0725,3.0531,3.066,46404.0],["1996-06-12",3.0596,3.066,3.0531,3.066,28331.0],["1996-06-13",3.0531,3.0531,3.0402,3.0531,18073.0],["1996-06-14",3.0466,3.0596,3.0466,3.0531,88900.0],["1996-06-17",3.0015,3.0015,2.995,3.0015,46892.0],["1996-06-18",2.9756,2.9821,2.9692,2.9692,41519.0],["1996-06-19",2.9434,2.9498,2.9434,2.9434,9281.0],["1996-06-20",2.9692,2.9886,2.9692,2.9886,15142.0],["1996-06-21",2.9821,3.0144,2.9821,3.0079,46892.0],["1996-06-24",2.9756,2.9756,2.9692,2.9756,35658.0],["1996-06-25",2.9434,2.9563,2.9305,2.9434,22958.0],["1996-06-26",2.9305,2.9305,2.9046,2.9046,193919.0],["1996-06-27",2.8917,2.8917,2.8788,2.8917,21981.0],["1996-06-28",2.8659,2.8788,2.8659,2.8788,38588.0],["1996-07-01",2.8401,2.853,2.8014,2.853,87923.0],["1996-07-02",2.8272,2.8401,2.8272,2.8401,52021.0],["1996-07-03",2.8014,2.8014,2.7885,2.8014,12944.0],["1996-07-05",2.7885,2.8143,2.7626,2.8143,27110.0],["1996-07-08",2.8143,2.8143,2.8014,2.8143,30285.0],["1996-07-09",2.853,2.8917,2.8401,2.8917,21981.0],["1996-07-10",2.8788,2.8788,2.8401,2.8659,39077.0],["1996-07-11",2.8143,2.8143,2.7626,2.7755,40542.0],["1996-07-12",2.7239,2.7497,2.711,2.7368,111369.0],["1996-07-15",2.711,2.7239,2.6852,2.6852,49823.0],["1996-07-16",2.5819,2.6594,2.5819,2.6594,177311.0],["1996-07-17",2.6335,2.6335,2.5948,2.5948,16363.0],["1996-07-18",2.6206,2.711,2.6206,2.711,38588.0],["1996-07-19",2.7239,2.7239,2.7239,2.7239,6350.0],["1996-07-22",2.7368,2.7497,2.711,2.7239,14654.0],["1996-07-23",2.6981,2.7368,2.6981,2.711,35658.0],["1996-07-24",2.6594,2.6594,2.6335,2.6594,28331.0],["1996-07-25",2.6852,2.6852,2.6852,2.6852,10502.0],["1996-07-26",2.711,2.7497,2.711,2.7497,4396.0],["1996-07-29",2.7239,2.7239,2.6981,2.7239,18806.0],["1996-07-30",2.6981,2.711,2.6723,2.6852,22713.0],["1996-07-31",2.7239,2.7626,2.7239,2.7626,12944.0],["1996-08-01",2.6852,2.7368,2.6852,2.7368,26133.0],["1996-08-02",2.6852,2.7239,2.6852,2.7239,53486.0],["1996-08-05",2.7239,2.7368,2.7239,2.7368,5129.0],["1996-08-06",2.711,2.7239,2.6981,2.7239,21981.0],["1996-08-07",2.7239,2.7239,2.6981,2.7239,16608.0],["1996-08-08",2.7239,2.7497,2.7239,2.7497,9281.0],["1996-08-09",2.7497,2.7497,2.7497,2.7497,9769.0],["1996-08-12",2.7497,2.7497,2.7368,2.7497,7571.0],["1996-08-13",2.7239,2.7626,2.7239,2.7368,10990.0],["1996-08-14",2.7497,2.7885,2.7368,2.7885,10013.0],["1996-08-15",2.7497,2.7755,2.7368,2.7368,21248.0],["1996-08-16",2.7626,2.8143,2.7626,2.8143,12944.0],["1996-08-19",2.8917,2.9046,2.8917,2.9046,7571.0],["1996-08-20",2.8788,2.8788,2.853,2.8659,28086.0],["1996-08-21",2.8659,2.8917,2.8659,2.8917,12212.0],["1996-08-22",2.8659,2.9046,2.8659,2.8917,14165.0],["1996-08-23",2.8788,2.8917,2.8788,2.8917,5373.0],["1996-08-26",2.853,2.8659,2.8401,2.853,16363.0],["1996-08-27",2.8659,2.8659,2.853,2.8659,9769.0],["1996-08-28",2.8917,2.8917,2.8659,2.8917,43473.0],["1996-08-29",2.8917,2.8917,2.853,2.853,14410.0],["1996-08-30",2.8401,2.8401,2.8014,2.8272,10990.0],["1996-09-03",2.8014,2.8272,2.7755,2.8143,11235.0],["1996-09-04",2.8272,2.8401,2.8272,2.8401,7815.0],["1996-09-05",2.8143,2.8143,2.7626,2.7626,10502.0],["1996-09-06",2.7497,2.8143,2.7497,2.8143,14410.0],["1996-09-09",2.7885,2.8143,2.7497,2.8143,43229.0],["1996-09-10",2.7626,2.7626,2.6981,2.6981,98913.0],["1996-09-11",2.6723,2.6981,2.6723,2.6981,10258.0],["1996-09-12",2.6594,2.6723,2.6465,2.6723,10990.0],["1996-09-13",2.7368,2.7368,2.711,2.7368,51777.0],["1996-09-16",2.711,2.7368,2.6852,2.7368,41519.0],["1996-09-17",2.6335,2.6335,2.6077,2.6335,104775.0],["1996-09-18",2.5819,2.5819,2.5561,2.5819,192698.0],["1996-09-19",2.6206,2.6852,2.6206,2.6852,35413.0],["1996-09-20",2.6335,2.6594,2.6206,2.6465,53486.0],["1996-09-23",2.5819,2.5948,2.5819,2.5819,13677.0],["1996-09-24",2.5948,2.6077,2.5819,2.5948,10746.0],["1996-09-25",2.6335,2.6465,2.6335,2.6465,13921.0],["1996-09-26",2.6594,2.6981,2.6594,2.6981,38344.0],["1996-09-27",2.6852,2.6852,2.6723,2.6723,71804.0],["1996-09-30",2.6723,2.6723,2.6465,2.6594,24423.0],["1996-10-01",2.6594,2.6723,2.6465,2.6723,27110.0],["1996-10-02",2.6981,2.7626,2.6981,2.7626,15142.0],["1996-10-03",2.6981,2.6981,2.6852,2.6981,4152.0],["1996-10-04",2.711,2.7239,2.6981,2.7239,8548.0],["1996-10-07",2.7497,2.7497,2.7239,2.7497,13433.0],["1996-10-08",2.6852,2.6852,2.6723,2.6852,23935.0],["1996-10-09",2.6594,2.6594,2.6077,2.6335,37611.0],["1996-10-10",2.6594,2.6981,2.6335,2.6852,23202.0],["1996-10-11",2.6723,2.6981,2.6723,2.6981,14165.0],["1996-10-14",2.7239,2.7626,2.7239,2.7626,115765.0],["1996-10-15",2.7626,2.8143,2.7626,2.7626,27598.0],["1996-10-16",2.8014,2.8401,2.7885,2.8401,91098.0],["1996-10-17",2.8401,2.8917,2.8401,2.8659,31017.0],["1996-10-18",2.8401,2.8401,2.7885,2.8143,45915.0],["1996-10-21",2.853,2.8788,2.8401,2.8659,22469.0],["1996-10-22",2.8401,2.8659,2.8401,2.8401,28086.0],["1996-10-23",2.8143,2.8272,2.8014,2.8143,6350.0],["1996-10-24",2.8659,2.8917,2.8659,2.8659,11723.0],["1996-10-25",2.8272,2.8272,2.8143,2.8272,58127.0],["1996-10-28",2.7755,2.7885,2.7626,2.7626,64477.0],["1996-10-29",2.7755,2.7755,2.7497,2.7497,23202.0],["1996-10-30",2.7755,2.7885,2.7626,2.7755,10990.0],["1996-10-31",2.7626,2.7755,2.7626,2.7755,5373.0],["1996-11-01",2.7755,2.8014,2.7755,2.8014,9769.0],["1996-11-04",2.8272,2.8272,2.8014,2.8014,11235.0],["1996-11-05",2.8035,2.8297,2.7773,2.8297,41519.0],["1996-11-06",2.7642,2.7904,2.7642,2.7773,10258.0],["1996-11-07",2.6856,2.738,2.6856,2.738,37367.0],["1996-11-08",2.7511,2.7642,2.7511,2.7511,19783.0],["1996-11-11",2.7511,2.7642,2.738,2.7511,15631.0],["1996-11-12",2.7511,2.7642,2.7511,2.7642,14165.0],["1996-11-13",2.7773,2.8166,2.7642,2.8035,21736.0],["1996-11-14",2.8428,2.8952,2.8428,2.8821,39565.0],["1996-11-15",2.8952,2.9345,2.8821,2.9345,1731103.0],["1996-11-18",2.9607,2.9869,2.9476,2.9869,17340.0],["1996-11-19",2.9607,2.9738,2.9476,2.9738,26865.0],["1996-11-20",3.0131,3.0393,3.0131,3.0393,36390.0],["1996-11-21",3.0917,3.1048,3.0524,3.0917,34192.0],["1996-11-22",3.0917,3.1048,3.0655,3.0917,39565.0],["1996-11-25",3.0786,3.1015,3.0786,3.0917,32238.0],["1996-11-26",3.0524,3.0655,3.0262,3.0262,39565.0],["1996-11-27",3.0262,3.0393,3.0131,3.0131,12700.0],["1996-11-29",3.1048,3.1048,3.0917,3.1048,15875.0],["1996-12-02",3.1048,3.1048,3.0655,3.0786,15631.0],["1996-12-03",3.0131,3.0393,2.9738,2.9869,527537.0],["1996-12-04",2.9607,2.9607,2.9345,2.9345,67652.0],["1996-12-05",2.9738,2.9869,2.9738,2.9738,30285.0],["1996-12-06",2.8952,2.9869,2.8821,2.9869,23446.0],["1996-12-09",2.9607,3.0393,2.9607,3.0393,26865.0],["1996-12-10",2.9869,3.0,2.9607,2.9738,13677.0],["1996-12-11",2.9083,2.9083,2.8428,2.8428,37123.0],["1996-12-12",2.8952,2.9083,2.8559,2.8559,78398.0],["1996-12-13",2.8821,2.8952,2.8821,2.8952,37123.0],["1996-12-16",2.8821,2.8952,2.869,2.869,36879.0],["1996-12-17",2.7904,2.8428,2.7904,2.8428,17096.0],["1996-12-18",2.8166,2.8297,2.8035,2.8297,14898.0],["1996-12-19",2.8559,2.9083,2.8559,2.8821,27110.0],["1996-12-20",2.9083,2.9214,2.8952,2.9214,8060.0],["1996-12-23",2.9345,2.9345,2.8952,2.9083,38100.0],["1996-12-24",2.9083,2.9083,2.9083,2.9083,488.0],["1996-12-26",2.9083,2.9214,2.8952,2.9214,9525.0],["1996-12-27",2.9345,2.9345,2.9083,2.9345,11479.0],["1996-12-30",2.9607,2.9869,2.9607,2.9607,25888.0],["1996-12-31",3.0,3.0,2.9607,2.9607,23690.0],["1997-01-02",2.9345,2.9607,2.9214,2.9214,6838.0],["1997-01-03",2.9345,2.9476,2.9345,2.9476,4152.0],["1997-01-06",2.9476,2.9607,2.9476,2.9607,11235.0],["1997-01-07",2.9607,2.9607,2.9083,2.9345,14410.0],["1997-01-08",2.9083,2.9345,2.8952,2.9083,26133.0],["1997-01-09",2.9476,3.0262,2.9476,3.0131,33460.0],["1997-01-10",2.9607,2.9869,2.9345,2.9738,12944.0],["1997-01-13",2.9869,3.0,2.9738,3.0,21981.0],["1997-01-14",3.0,3.0,2.9869,3.0,8792.0],["1997-01-15",3.0,3.0393,2.9869,3.0393,25888.0],["1997-01-16",3.0655,3.0786,3.0524,3.0786,8304.0],["1997-01-17",3.0524,3.0786,3.0262,3.0786,27842.0],["1997-01-20",3.0131,3.0262,3.0131,3.0262,14410.0],["1997-01-21",2.9738,3.0,2.9607,3.0,50067.0],["1997-01-22",2.9738,2.9869,2.9345,2.9607,60569.0],["1997-01-23",2.9345,2.9607,2.9345,2.9345,62523.0],["1997-01-24",2.9214,2.9214,2.8821,2.8821,20760.0],["1997-01-27",2.8821,2.9214,2.8821,2.9214,22225.0],["1997-01-28",2.9083,2.9738,2.8952,2.8952,52509.0],["1997-01-29",2.8821,2.9214,2.869,2.9214,66186.0],["1997-01-30",2.8952,2.8952,2.869,2.869,10990.0],["1997-01-31",2.869,2.8821,2.8559,2.8559,16119.0],["1997-02-03",2.869,2.869,2.8166,2.8428,159482.0],["1997-02-04",2.8035,2.8035,2.7773,2.7904,22469.0],["1997-02-05",2.8297,2.8559,2.8297,2.8428,88167.0],["1997-02-06",2.8428,2.8559,2.8166,2.8559,30529.0],["1997-02-07",2.869,2.8821,2.8297,2.8428,31506.0],["1997-02-10",2.7773,2.8035,2.7773,2.8035,19294.0],["1997-02-11",2.8297,2.8428,2.8166,2.8428,34192.0],["1997-02-12",2.8428,2.8821,2.8428,2.8428,429356.0],["1997-02-13",2.9083,2.9083,2.8821,2.9083,22958.0],["1997-02-14",2.8952,2.8952,2.869,2.8821,19294.0],["1997-02-18",2.8821,2.8952,2.869,2.8952,23202.0],["1997-02-19",2.8297,2.8428,2.8035,2.8166,12944.0],["1997-02-20",2.8035,2.8559,2.8035,2.8166,21736.0],["1997-02-21",2.869,2.9083,2.869,2.9083,16119.0],["1997-02-24",2.8952,2.9345,2.8952,2.9083,15142.0],["1997-02-25",2.8952,2.9083,2.869,2.8952,9525.0],["1997-02-26",2.8821,2.8821,2.8559,2.8559,5373.0],["1997-02-27",2.8428,2.8559,2.8166,2.8166,21248.0],["1997-02-28",2.7904,2.7904,2.7642,2.7904,21248.0],["1997-03-03",2.7773,2.7773,2.7511,2.7642,19294.0],["1997-03-04",2.8035,2.8297,2.8035,2.8166,68384.0],["1997-03-05",2.8166,2.8559,2.8166,2.8559,16119.0],["1997-03-06",2.8559,2.8559,2.8297,2.8428,86457.0],["1997-03-07",2.8559,2.8559,2.8166,2.8166,89632.0],["1997-03-10",2.8166,2.869,2.8166,2.869,27354.0],["1997-03-11",2.8821,2.9083,2.8559,2.8559,41519.0],["1997-03-12",2.8559,2.869,2.8559,2.869,2687.0],["1997-03-13",2.8297,2.8428,2.8297,2.8297,18561.0],["1997-03-14",2.8297,2.869,2.8166,2.869,25156.0],["1997-03-17",2.8166,2.8166,2.7773,2.7904,26377.0],["1997-03-18",2.7642,2.7904,2.738,2.7904,39810.0],["1997-03-19",2.7904,2.8035,2.7642,2.8035,12944.0],["1997-03-20",2.8166,2.8297,2.7904,2.7904,29063.0],["1997-03-21",2.8166,2.8297,2.7904,2.8035,32971.0],["1997-03-24",2.8297,2.8428,2.8035,2.8297,30529.0],["1997-03-25",2.7904,2.8166,2.7904,2.7904,15631.0],["1997-03-26",2.7904,2.8166,2.7904,2.7904,16852.0],["1997-03-27",2.7642,2.8035,2.7642,2.7904,25888.0],["1997-03-31",2.8035,2.8035,2.7511,2.7773,25644.0],["1997-04-01",2.7511,2.7642,2.738,2.7511,11479.0],["1997-04-02",2.7511,2.7511,2.7249,2.738,33948.0],["1997-04-03",2.7904,2.7904,2.7773,2.7904,8792.0],["1997-04-04",2.7904,2.7904,2.738,2.7642,17585.0],["1997-04-07",2.738,2.7511,2.7118,2.7511,21004.0],["1997-04-08",2.7249,2.738,2.6987,2.7249,21981.0],["1997-04-09",2.7511,2.7904,2.7511,2.7904,15386.0],["1997-04-10",2.7642,2.7773,2.7511,2.7642,26621.0],["1997-04-11",2.7642,2.7642,2.7249,2.7249,9525.0],["1997-04-14",2.738,2.738,2.7118,2.738,2687.0],["1997-04-15",2.6987,2.738,2.6987,2.738,56417.0],["1997-04-16",2.7511,2.7511,2.7118,2.7118,69850.0],["1997-04-17",2.7249,2.7511,2.7249,2.7511,13677.0],["1997-04-18",2.7773,2.8035,2.7773,2.8035,15631.0],["1997-04-21",2.8035,2.8035,2.7511,2.7642,70582.0],["1997-04-22",2.7642,2.8166,2.7642,2.8166,5628527.0],["1997-04-23",2.8035,2.8297,2.8035,2.8035,1060447.0],["1997-04-24",2.8166,2.869,2.8166,2.8559,42984.0],["1997-04-25",2.8428,2.8559,2.8428,2.8559,12212.0],["1997-04-28",2.8559,2.8821,2.8428,2.8428,38833.0],["1997-04-29",2.9214,2.9738,2.9214,2.9738,121138.0],["1997-04-30",2.9345,2.9869,2.9345,2.9738,35413.0],["1997-05-01",2.9869,2.9869,2.9476,2.9738,22958.0],["1997-05-02",2.9869,3.0,2.9607,2.9869,41519.0],["1997-05-05",2.9738,2.9869,2.9607,2.9869,13921.0],["1997-05-06",2.9607,2.9607,2.9345,2.9345,26133.0],["1997-05-07",2.9214,2.9476,2.9083,2.9476,19783.0],["1997-05-08",2.9738,3.0,2.9738,2.9869,31750.0],["1997-05-09",2.9607,3.0,2.9607,3.0,86457.0],["1997-05-12",3.0,3.0131,2.9869,3.0,45183.0],["1997-05-13",3.0164,3.043,3.0164,3.0297,6625474.0],["1997-05-14",3.0297,3.0563,3.0032,3.0164,34192.0],["1997-05-15",3.0164,3.0297,3.0032,3.0164,37856.0],["1997-05-16",3.0829,3.0962,3.0696,3.0829,25644.0],["1997-05-19",3.1095,3.136,3.1095,3.1228,24911.0],["1997-05-20",3.1626,3.2158,3.1493,3.2158,170228.0],["1997-05-21",3.1759,3.2025,3.1759,3.1759,38344.0],["1997-05-22",3.2025,3.2158,3.1759,3.1759,31261.0],["1997-05-23",3.1892,3.1892,3.1626,3.1626,133105.0],["1997-05-27",3.0164,3.0164,2.9367,2.9367,43229.0],["1997-05-28",2.95,3.0164,2.95,3.0164,48113.0],["1997-05-29",3.0164,3.043,3.0164,3.043,21248.0],["1997-05-30",3.0297,3.0696,3.0297,3.0696,92563.0],["1997-06-02",3.0962,3.1228,3.0962,3.1228,34925.0],["1997-06-03",3.0696,3.0696,3.043,3.0696,34925.0],["1997-06-04",3.0696,3.0696,3.0563,3.0563,9525.0],["1997-06-05",3.0696,3.0696,3.0563,3.0563,27110.0],["1997-06-06",3.0297,3.0696,3.0297,3.0696,11235.0],["1997-06-09",3.0829,3.0962,3.0696,3.0962,31261.0],["1997-06-10",3.0962,3.0962,3.0696,3.0696,49579.0],["1997-06-11",3.043,3.043,3.0032,3.0297,50800.0],["1997-06-12",3.0297,3.0563,3.0297,3.043,65698.0],["1997-06-13",3.0164,3.0696,3.0164,3.0563,69850.0],["1997-06-16",3.0563,3.0563,3.0164,3.0297,89877.0],["1997-06-17",3.0563,3.0829,3.043,3.0696,29063.0],["1997-06-18",3.0829,3.0829,3.043,3.043,77177.0],["1997-06-19",3.1228,3.1759,3.1228,3.1759,72048.0],["1997-06-20",3.1626,3.1892,3.1626,3.1759,36635.0],["1997-06-23",3.1228,3.136,3.0962,3.0962,33460.0],["1997-06-24",3.1228,3.136,3.1095,3.1161,44694.0],["1997-06-25",3.1028,3.1028,3.0696,3.0696,24911.0],["1997-06-26",3.0696,3.0762,3.043,3.0563,82550.0],["1997-06-27",3.0696,3.1028,3.0696,3.0762,37123.0],["1997-06-30",3.0962,3.1626,3.0962,3.1626,49090.0],["1997-07-01",3.1626,3.1759,3.156,3.1626,42496.0],["1997-07-02",3.1892,3.1892,3.1759,3.1892,23690.0],["1997-07-03",3.1892,3.1892,3.1759,3.1825,25400.0],["1997-07-07",3.0829,3.0829,3.0364,3.0364,119429.0],["1997-07-08",3.0032,3.043,2.9899,3.0364,65942.0],["1997-07-09",3.0297,3.0297,2.9234,2.9566,70338.0],["1997-07-10",2.9633,2.9832,2.9367,2.9633,80107.0],["1997-07-11",2.9699,3.0032,2.9633,2.9899,61058.0],["1997-07-14",2.9101,2.9234,2.9101,2.9168,59836.0],["1997-07-15",2.8836,2.8836,2.8703,2.8836,25644.0],["1997-07-16",2.8703,2.8836,2.857,2.8769,74979.0],["1997-07-17",2.8836,2.9367,2.8836,2.9234,56906.0],["1997-07-18",2.8836,2.8902,2.857,2.8636,650629.0],["1997-07-21",2.8703,2.8703,2.8503,2.857,145073.0],["1997-07-22",2.8371,2.8503,2.8238,2.8437,41031.0],["1997-07-23",2.8437,2.8503,2.8238,2.8503,82306.0],["1997-07-24",2.8171,2.8171,2.7773,2.7905,52998.0],["1997-07-25",2.8038,2.8304,2.8038,2.8238,16363.0],["1997-07-28",2.8503,2.8836,2.8503,2.8769,34925.0],["1997-07-29",2.8836,2.9101,2.8769,2.8968,33948.0],["1997-07-30",2.8968,2.9168,2.8836,2.8836,54708.0],["1997-07-31",2.8902,2.8902,2.8437,2.857,46159.0],["1997-08-01",2.857,2.857,2.8238,2.8304,22225.0],["1997-08-04",2.8038,2.8105,2.7773,2.8105,32238.0],["1997-08-05",2.8038,2.8171,2.7839,2.7905,27354.0],["1997-08-06",2.8038,2.8304,2.7972,2.8105,87923.0],["1997-08-07",2.7573,2.7573,2.6975,2.7241,56661.0],["1997-08-08",2.6577,2.6577,2.6045,2.6244,48358.0],["1997-08-11",2.6709,2.7042,2.6643,2.7042,71804.0],["1997-08-12",2.6842,2.7175,2.6709,2.7042,191232.0],["1997-08-13",2.7374,2.7507,2.7307,2.7374,148003.0],["1997-08-14",2.764,2.764,2.7374,2.7507,117719.0],["1997-08-15",2.7706,2.7706,2.7507,2.7507,130907.0],["1997-08-18",2.7507,2.7573,2.7108,2.7241,169007.0],["1997-08-19",2.7241,2.744,2.7175,2.744,124069.0],["1997-08-20",2.744,2.7773,2.7307,2.7773,122848.0],["1997-08-21",2.764,2.764,2.7307,2.7573,97204.0],["1997-08-22",2.7108,2.7175,2.6842,2.7108,98669.0],["1997-08-25",2.7573,2.764,2.7507,2.7507,91342.0],["1997-08-26",2.7507,2.7573,2.744,2.744,100134.0],["1997-08-27",2.7507,2.7507,2.7307,2.7507,305776.0],["1997-08-28",2.7241,2.7241,2.6909,2.7042,221028.0],["1997-08-29",2.6975,2.6975,2.6577,2.6709,161680.0],["1997-09-02",2.6377,2.6577,2.6377,2.6577,101600.0],["1997-09-03",2.6577,2.6577,2.6444,2.651,91098.0],["1997-09-04",2.6377,2.6377,2.6244,2.6244,118452.0],["1997-09-05",2.6444,2.6444,2.6112,2.6311,172182.0],["1997-09-08",2.6709,2.6842,2.6709,2.6842,126267.0],["1997-09-09",2.6909,2.6975,2.6776,2.6842,66186.0],["1997-09-10",2.6244,2.6244,2.6112,2.6112,139700.0],["1997-09-11",2.5979,2.5979,2.558,2.5713,109659.0],["1997-09-12",2.5181,2.5314,2.5048,2.5248,116498.0],["1997-09-15",2.5314,2.5381,2.5248,2.5248,104286.0],["1997-09-16",2.4982,2.5181,2.4783,2.5181,381732.0],["1997-09-17",2.4982,2.4982,2.4716,2.4783,156307.0],["1997-09-18",2.4583,2.4716,2.4583,2.4716,78886.0],["1997-09-19",2.4384,2.4384,2.4185,2.4251,177555.0],["1997-09-22",2.4517,2.465,2.4384,2.4583,160703.0],["1997-09-23",2.4583,2.4583,2.4384,2.445,148980.0],["1997-09-24",2.4384,2.4384,2.4318,2.4384,159726.0],["1997-09-25",2.4716,2.4783,2.4583,2.465,103309.0],["1997-09-26",2.4716,2.5181,2.4716,2.5115,129442.0],["1997-09-29",2.4783,2.4916,2.445,2.4916,163390.0],["1997-09-30",2.5115,2.5115,2.4849,2.4916,107217.0],["1997-10-01",2.5048,2.5381,2.5048,2.5381,67896.0],["1997-10-02",2.5646,2.5646,2.558,2.5646,66919.0],["1997-10-03",2.558,2.558,2.5447,2.5514,126511.0],["1997-10-06",2.5181,2.5248,2.5048,2.5181,89877.0],["1997-10-07",2.4916,2.4916,2.465,2.4849,79863.0],["1997-10-08",2.4916,2.5115,2.4583,2.4583,143607.0],["1997-10-09",2.4716,2.4849,2.4583,2.4716,169496.0],["1997-10-10",2.4583,2.4916,2.4583,2.4849,75467.0],["1997-10-13",2.465,2.465,2.4517,2.465,100379.0],["1997-10-14",2.445,2.4517,2.4251,2.4318,107217.0],["1997-10-15",2.4185,2.4318,2.4185,2.4251,79863.0],["1997-10-16",2.3985,2.4185,2.3852,2.3852,102088.0],["1997-10-17",2.372,2.3786,2.3454,2.372,132373.0],["1997-10-20",2.3587,2.372,2.3454,2.3587,150202.0],["1997-10-21",2.352,2.352,2.3321,2.3454,95738.0],["1997-10-22",2.2723,2.2723,2.1926,2.2391,234461.0],["1997-10-23",2.0929,2.1261,2.0796,2.1195,1069972.0],["1997-10-24",2.1527,2.166,2.0996,2.1128,1189645.0],["1997-10-27",2.0663,2.0863,1.9999,1.9999,1204787.0],["1997-10-28",2.0198,2.2258,2.0065,2.1793,281109.0],["1997-10-29",2.1926,2.2191,2.1859,2.1926,230065.0],["1997-10-30",2.1461,2.1726,2.1461,2.166,440835.0],["1997-10-31",2.1461,2.1593,2.1328,2.1394,108682.0],["1997-11-03",2.2258,2.2258,2.1992,2.1992,149713.0],["1997-11-04",2.2106,2.2173,2.2038,2.2173,64965.0],["1997-11-05",2.1903,2.2376,2.1903,2.2309,329711.0],["1997-11-06",2.2579,2.2849,2.2376,2.2782,77177.0],["1997-11-07",2.1497,2.17,2.143,2.1633,618635.0],["1997-11-10",2.2376,2.2647,2.2241,2.2511,418855.0],["1997-11-11",2.2714,2.2782,2.2579,2.2714,344853.0],["1997-11-12",2.1768,2.1835,2.1633,2.1633,190499.0],["1997-11-13",2.1903,2.1971,2.1632,2.1903,251801.0],["1997-11-14",2.1565,2.1632,2.1497,2.1565,366101.0],["1997-11-17",2.1362,2.1565,2.1227,2.1497,397607.0],["1997-11-18",2.0551,2.0551,2.0483,2.0483,326047.0],["1997-11-19",1.974,1.9807,1.9604,1.974,209549.0],["1997-11-20",1.9807,2.001,1.9672,2.001,121871.0],["1997-11-21",2.0956,2.0956,2.028,2.028,111125.0],["1997-11-24",2.0483,2.0551,2.028,2.028,47869.0],["1997-11-25",2.0213,2.0213,1.9604,1.974,95250.0],["1997-11-26",1.9469,1.9469,1.9131,1.9266,146294.0],["1997-11-28",1.9469,1.974,1.9469,1.974,93784.0],["1997-12-01",2.0821,2.0821,2.0416,2.0686,208084.0],["1997-12-02",2.0551,2.0956,2.0483,2.0956,621566.0],["1997-12-03",2.1092,2.1362,2.1092,2.1362,87679.0],["1997-12-04",2.0686,2.1092,2.0686,2.0956,116742.0],["1997-12-05",2.0551,2.0889,2.0483,2.0889,80107.0],["1997-12-08",2.0889,2.0889,2.0483,2.0686,77909.0],["1997-12-09",2.0618,2.0754,2.0416,2.0416,61546.0],["1997-12-10",2.001,2.0348,1.974,1.9942,400293.0],["1997-12-11",1.9537,1.9604,1.9199,1.9199,331420.0],["1997-12-12",1.9266,1.9334,1.859,1.859,95494.0],["1997-12-15",1.8117,1.859,1.805,1.8455,851875.0],["1997-12-16",1.8252,1.8523,1.8117,1.8523,638173.0],["1997-12-17",1.9402,1.9604,1.9199,1.9266,85481.0],["1997-12-18",1.9469,1.9942,1.9199,1.9199,83282.0],["1997-12-19",1.9131,1.9469,1.9064,1.9469,190744.0],["1997-12-22",1.9537,1.9672,1.8726,1.9469,388570.0],["1997-12-23",1.9807,2.001,1.974,1.9875,138478.0],["1997-12-24",1.974,1.9807,1.9469,1.9537,69117.0],["1997-12-26",1.9469,1.9672,1.9469,1.9672,43473.0],["1997-12-29",1.9604,2.0145,1.9604,2.001,140188.0],["1997-12-30",2.0145,2.028,2.0078,2.028,111613.0],["1997-12-31",2.0213,2.0213,2.001,2.001,115765.0],["1998-01-02",1.9875,2.0416,1.9875,2.0416,39321.0],["1998-01-05",2.0416,2.0483,2.0145,2.0145,315789.0],["1998-01-06",1.9875,1.9875,1.9537,1.9604,45183.0],["1998-01-07",1.9604,1.9604,1.9266,1.9469,280620.0],["1998-01-08",1.9199,1.9266,1.8928,1.9064,290878.0],["1998-01-09",1.8996,1.8996,1.8658,1.8726,89388.0],["1998-01-12",1.8252,1.859,1.8185,1.8523,169007.0],["1998-01-13",1.8658,1.8861,1.8523,1.8861,49334.0],["1998-01-14",1.9469,1.9604,1.9469,1.9604,167298.0],["1998-01-15",1.9334,1.9334,1.9064,1.9199,50800.0],["1998-01-16",1.974,2.0145,1.974,2.0145,62279.0],["1998-01-20",2.001,2.0213,2.001,2.0213,394187.0],["1998-01-21",2.001,2.001,1.9604,1.9604,107217.0],["1998-01-22",1.9469,1.9537,1.9469,1.9469,58615.0],["1998-01-23",1.974,2.001,1.9672,1.9942,27842.0],["1998-01-26",2.028,2.0348,2.0213,2.0213,17585.0],["1998-01-27",2.028,2.0416,2.0078,2.0348,41519.0],["1998-01-28",2.0618,2.1024,2.0618,2.1024,89144.0],["1998-01-29",2.1092,2.1294,2.1024,2.1294,21736.0],["1998-01-30",2.1362,2.1362,2.0956,2.1159,77909.0],["1998-02-02",2.2309,2.2444,2.1903,2.2309,292099.0],["1998-02-03",2.2511,2.2511,2.1903,2.2106,91586.0],["1998-02-04",2.1835,2.2038,2.1633,2.1971,131640.0],["1998-02-05",2.1971,2.2173,2.1632,2.1903,49579.0],["1998-02-06",2.2173,2.2173,2.2038,2.2038,15386.0],["1998-02-09",2.2376,2.2376,2.2241,2.2309,43961.0],["1998-02-10",2.2038,2.2173,2.1903,2.2106,32971.0],["1998-02-11",2.2038,2.2173,2.1768,2.1835,18073.0],["1998-02-12",2.1903,2.1903,2.1227,2.1565,72048.0],["1998-02-13",2.0821,2.0956,2.0686,2.0889,36146.0],["1998-02-17",2.0956,2.0956,2.0754,2.0754,51777.0],["1998-02-18",2.0821,2.1024,2.0821,2.0956,24179.0],["1998-02-19",2.1227,2.1227,2.0821,2.1227,58615.0],["1998-02-20",2.1294,2.1294,2.0889,2.1159,48358.0],["1998-02-23",2.0889,2.1092,2.0551,2.0618,90121.0],["1998-02-24",2.0551,2.0686,2.0213,2.0551,158994.0],["1998-02-25",2.0686,2.0821,2.0551,2.0686,9037.0],["1998-02-26",2.0889,2.1092,2.0821,2.0956,25644.0],["1998-02-27",2.1227,2.1362,2.1024,2.1294,27842.0],["1998-03-02",2.1294,2.1362,2.1092,2.1362,345341.0],["1998-03-03",2.1227,2.1362,2.1092,2.1294,375870.0],["1998-03-04",2.2376,2.2849,2.2376,2.2444,412505.0],["1998-03-05",2.17,2.1903,2.17,2.17,206863.0],["1998-03-06",2.2173,2.2579,2.2173,2.2579,18561.0],["1998-03-09",2.2714,2.2849,2.2579,2.2714,117230.0],["1998-03-10",2.2985,2.2985,2.2782,2.2917,28331.0],["1998-03-11",2.2579,2.312,2.2579,2.2985,362682.0],["1998-03-12",2.2309,2.2714,2.2309,2.2579,50067.0],["1998-03-13",2.2714,2.3187,2.2714,2.3187,66186.0],["1998-03-16",2.2714,2.2985,2.2647,2.2985,96227.0],["1998-03-17",2.3255,2.3255,2.2849,2.2849,66675.0],["1998-03-18",2.2579,2.2714,2.2444,2.2444,101111.0],["1998-03-19",2.2579,2.2579,2.2376,2.2376,66186.0],["1998-03-20",2.2444,2.2782,2.2444,2.2647,104286.0],["1998-03-23",2.2444,2.2714,2.2444,2.2579,58859.0],["1998-03-24",2.2782,2.3255,2.2714,2.3187,105752.0],["1998-03-25",2.312,2.312,2.2849,2.2917,55929.0],["1998-03-26",2.2849,2.3255,2.2849,2.3255,69361.0],["1998-03-27",2.312,2.312,2.2782,2.2849,105996.0],["1998-03-30",2.2309,2.2376,2.1971,2.1971,50067.0],["1998-03-31",2.2038,2.2376,2.2038,2.2376,53486.0],["1998-04-01",2.2106,2.2173,2.1971,2.2106,123825.0],["1998-04-02",2.1903,2.2376,2.1903,2.2173,211259.0],["1998-04-03",2.1835,2.1903,2.1362,2.1903,119917.0],["1998-04-06",2.1768,2.1903,2.1497,2.1768,78642.0],["1998-04-07",2.1835,2.1835,2.1362,2.1497,70338.0],["1998-04-08",2.1497,2.1633,2.1497,2.1633,20271.0],["1998-04-09",2.1565,2.2038,2.1565,2.2038,78398.0],["1998-04-13",2.1903,2.2038,2.17,2.1768,46404.0],["1998-04-14",2.1497,2.2038,2.1497,2.2038,150446.0],["1998-04-15",2.17,2.1835,2.17,2.1768,726096.0],["1998-04-16",2.2106,2.2106,2.1971,2.2038,219074.0],["1998-04-17",2.1768,2.2173,2.1768,2.2106,286482.0],["1998-04-20",2.2038,2.2038,2.1768,2.2038,243986.0],["1998-04-21",2.2038,2.2241,2.1971,2.2173,272805.0],["1998-04-22",2.2106,2.2106,2.1971,2.2106,73269.0],["1998-04-23",2.2376,2.2376,2.2173,2.2173,55440.0],["1998-04-24",2.1632,2.1632,2.1362,2.1565,51777.0],["1998-04-27",2.1227,2.1497,2.1092,2.1497,76932.0],["1998-04-28",2.1632,2.1835,2.1362,2.1497,92807.0],["1998-04-29",2.1227,2.1362,2.1227,2.1362,14898.0],["1998-04-30",2.1362,2.143,2.1294,2.1362,26377.0],["1998-05-01",2.143,2.143,2.1227,2.1362,137990.0],["1998-05-04",2.0956,2.0956,2.0618,2.0754,84504.0],["1998-05-05",2.028,2.028,1.9875,2.0145,53731.0],["1998-05-06",1.974,2.001,1.974,1.974,64965.0],["1998-05-07",1.974,1.9807,1.9672,1.9807,83038.0],["1998-05-08",1.9604,2.0348,1.9604,2.0213,67163.0],["1998-05-11",2.0483,2.0483,2.0145,2.028,98425.0],["1998-05-12",2.0041,2.0454,2.0041,2.0179,110880.0],["1998-05-13",2.0041,2.011,2.0041,2.0041,54708.0],["1998-05-14",1.9696,1.9696,1.9421,1.9559,59104.0],["1998-05-15",1.9421,1.9559,1.9352,1.9559,426181.0],["1998-05-18",1.9008,1.9008,1.8595,1.8732,121627.0],["1998-05-19",1.887,1.9008,1.8732,1.9008,52998.0],["1998-05-20",1.9077,1.9077,1.8732,1.887,91586.0],["1998-05-21",1.9146,1.9146,1.8732,1.8801,92807.0],["1998-05-22",1.8939,1.9008,1.8939,1.9008,35658.0],["1998-05-26",1.9008,1.9008,1.887,1.887,28575.0],["1998-05-27",1.8663,1.8663,1.8319,1.8595,118452.0],["1998-05-28",1.8388,1.887,1.8388,1.8732,100379.0],["1998-05-29",1.9008,1.9008,1.887,1.8939,25644.0],["1998-06-01",1.8732,1.8939,1.8457,1.8526,91342.0],["1998-06-02",1.8526,1.8732,1.8457,1.8457,98669.0],["1998-06-03",1.8595,1.8732,1.8595,1.8595,32483.0],["1998-06-04",1.8663,1.8663,1.8457,1.8457,143363.0],["1998-06-05",1.8319,1.8457,1.8181,1.8388,48846.0],["1998-06-08",1.8181,1.8319,1.7975,1.8181,132128.0],["1998-06-09",1.7906,1.8181,1.7837,1.7906,65698.0],["1998-06-10",1.763,1.7699,1.7493,1.7562,79131.0],["1998-06-11",1.763,1.763,1.6873,1.7424,253022.0],["1998-06-12",1.7286,1.7562,1.7286,1.7424,188546.0],["1998-06-15",1.7148,1.7148,1.6804,1.7011,198559.0],["1998-06-16",1.6804,1.6873,1.6597,1.6735,116498.0],["1998-06-17",1.7148,1.7768,1.7148,1.7699,57638.0],["1998-06-18",1.7837,1.7837,1.7355,1.7768,367322.0],["1998-06-19",1.7975,1.8181,1.7837,1.7837,94761.0],["1998-06-22",1.825,1.8526,1.7975,1.8319,112102.0],["1998-06-23",1.8319,1.8388,1.8112,1.825,370985.0],["1998-06-24",1.8526,1.8595,1.8388,1.8526,37856.0],["1998-06-25",1.7906,1.8319,1.7906,1.8044,75956.0],["1998-06-26",1.8319,1.8732,1.8181,1.8663,45427.0],["1998-06-29",1.7699,1.7975,1.7699,1.7975,61058.0],["1998-06-30",1.8663,1.8663,1.8388,1.8663,23935.0],["1998-07-01",1.9008,1.949,1.887,1.9077,362926.0],["1998-07-02",1.9146,1.9146,1.8732,1.8801,105507.0],["1998-07-06",1.9214,1.9352,1.9077,1.9214,28819.0],["1998-07-07",1.9146,1.9146,1.8732,1.8732,43229.0],["1998-07-08",1.9008,1.949,1.9008,1.9352,53975.0],["1998-07-09",1.9628,1.9628,1.9008,1.9077,70827.0],["1998-07-10",1.9008,1.9421,1.9008,1.9421,50067.0],["1998-07-13",1.9077,1.9214,1.9008,1.9077,38100.0],["1998-07-14",1.9559,2.011,1.9559,2.0041,35413.0],["1998-07-15",1.9903,2.0247,1.9903,2.0041,85236.0],["1998-07-16",2.0798,2.0867,2.0523,2.0661,36879.0],["1998-07-17",2.0936,2.0936,2.0179,2.0454,78398.0],["1998-07-20",2.0247,2.0247,1.9834,1.9834,46404.0],["1998-07-21",1.9765,1.9834,1.9559,1.9696,118207.0],["1998-07-22",1.9283,1.9283,1.8939,1.9146,44450.0],["1998-07-23",1.9077,1.9077,1.8732,1.887,68873.0],["1998-07-24",1.887,1.9283,1.887,1.9008,128953.0],["1998-07-27",1.8457,1.8595,1.825,1.8595,111369.0],["1998-07-28",1.8663,1.887,1.8319,1.8457,85481.0],["1998-07-29",1.8526,1.887,1.8526,1.887,34925.0],["1998-07-30",1.8319,1.8732,1.8319,1.8663,51288.0],["1998-07-31",1.8112,1.8112,1.763,1.763,39321.0],["1998-08-03",1.7837,1.8112,1.763,1.8044,98180.0],["1998-08-04",1.8319,1.8595,1.7906,1.8319,49823.0],["1998-08-05",1.8732,1.9008,1.8595,1.8732,43229.0],["1998-08-06",1.7493,1.8044,1.7493,1.7975,118452.0],["1998-08-07",1.7699,1.7699,1.7493,1.763,54708.0],["1998-08-10",1.763,1.7768,1.763,1.763,60569.0],["1998-08-11",1.7079,1.7148,1.6735,1.7079,53486.0],["1998-08-12",1.7217,1.7355,1.6942,1.7011,28086.0],["1998-08-13",1.7079,1.7079,1.6804,1.6942,63744.0],["1998-08-14",1.7079,1.7148,1.6735,1.6804,46648.0],["1998-08-17",1.6666,1.6735,1.6528,1.6528,60569.0],["1998-08-18",1.7079,1.7424,1.6942,1.7424,48113.0],["1998-08-19",1.7768,1.7768,1.7493,1.763,19050.0],["1998-08-20",1.7355,1.7355,1.7079,1.7079,53486.0],["1998-08-21",1.6942,1.7011,1.6804,1.6804,46159.0],["1998-08-24",1.7079,1.7217,1.6942,1.7079,45671.0],["1998-08-25",1.7079,1.7217,1.6873,1.6873,165100.0],["1998-08-26",1.6666,1.6666,1.6391,1.646,152888.0],["1998-08-27",1.5771,1.5771,1.5427,1.5564,117963.0],["1998-08-28",1.5564,1.5702,1.5358,1.5427,46404.0],["1998-08-31",1.5564,1.5564,1.5151,1.5151,175846.0],["1998-09-01",1.5289,1.5427,1.5013,1.5427,48113.0],["1998-09-02",1.5702,1.5978,1.5633,1.5702,47136.0],["1998-09-03",1.5978,1.6391,1.584,1.6391,50556.0],["1998-09-04",1.6529,1.6666,1.6529,1.6597,27598.0],["1998-09-08",1.7079,1.7148,1.6528,1.6942,159238.0],["1998-09-09",1.6391,1.6391,1.5978,1.5978,30285.0],["1998-09-10",1.584,1.6391,1.5702,1.6322,54463.0],["1998-09-11",1.6253,1.646,1.6253,1.646,17096.0],["1998-09-14",1.6597,1.6873,1.6597,1.6735,46648.0],["1998-09-15",1.6528,1.6666,1.6391,1.6666,73025.0],["1998-09-16",1.6666,1.6735,1.6391,1.6735,26621.0],["1998-09-17",1.5978,1.6184,1.5978,1.6046,56417.0],["1998-09-18",1.6115,1.6391,1.6115,1.6391,25888.0],["1998-09-21",1.584,1.6528,1.5564,1.6322,25156.0],["1998-09-22",1.6115,1.6322,1.5978,1.6184,400049.0],["1998-09-23",1.6253,1.646,1.6115,1.6391,54219.0],["1998-09-24",1.6391,1.646,1.6253,1.6391,75223.0],["1998-09-25",1.5978,1.5978,1.5771,1.584,351691.0],["1998-09-28",1.584,1.6253,1.584,1.584,450360.0],["1998-09-29",1.5909,1.6046,1.5495,1.584,324338.0],["1998-09-30",1.5702,1.5909,1.5564,1.5771,91586.0],["1998-10-01",1.5702,1.5978,1.5289,1.5289,27110.0],["1998-10-02",1.5702,1.584,1.5427,1.5633,130907.0],["1998-10-05",1.5564,1.5564,1.4876,1.5151,35169.0],["1998-10-06",1.5151,1.5427,1.5151,1.5427,205153.0],["1998-10-07",1.6528,1.6735,1.646,1.6666,123092.0],["1998-10-08",1.6391,1.6528,1.6184,1.6322,46892.0],["1998-10-09",1.6597,1.6666,1.6391,1.6597,39077.0],["1998-10-12",1.6804,1.7286,1.6804,1.6804,43473.0],["1998-10-13",1.6804,1.6942,1.6666,1.6666,37856.0],["1998-10-14",1.6804,1.7355,1.6804,1.7355,58859.0],["1998-10-15",1.7217,1.7768,1.7079,1.7768,44206.0],["1998-10-16",1.763,1.7768,1.7286,1.7768,63011.0],["1998-10-19",1.7493,1.7493,1.7286,1.7424,31994.0],["1998-10-20",1.7355,1.7562,1.7286,1.7493,31506.0],["1998-10-21",1.763,1.7768,1.7562,1.7562,47625.0],["1998-10-22",1.7837,1.7906,1.7562,1.7837,64965.0],["1998-10-23",1.7768,1.7906,1.7768,1.7768,26133.0],["1998-10-26",1.8595,1.8595,1.8044,1.8181,206863.0],["1998-10-27",1.8181,1.825,1.7837,1.7975,44450.0],["1998-10-28",1.825,1.8388,1.8044,1.8112,165100.0],["1998-10-29",1.8181,1.8595,1.8181,1.8595,58371.0],["1998-10-30",1.887,1.9214,1.8801,1.8801,124069.0],["1998-11-02",1.8595,1.8595,1.8181,1.8319,74734.0],["1998-11-03",1.8218,1.8428,1.8148,1.8218,102821.0],["1998-11-04",1.8498,1.9059,1.8428,1.8779,83038.0],["1998-11-05",1.8779,1.8779,1.8498,1.8639,108438.0],["1998-11-06",1.9059,1.955,1.8989,1.9339,106240.0],["1998-11-09",1.9479,1.9479,1.8849,1.9059,28575.0],["1998-11-10",1.8919,1.8919,1.8428,1.8779,51288.0],["1998-11-11",1.9059,1.9199,1.8849,1.8849,34436.0],["1998-11-12",1.8639,1.9059,1.8639,1.9059,24911.0],["1998-11-13",1.8919,1.9269,1.8919,1.9129,45671.0],["1998-11-16",1.8639,1.8919,1.8639,1.8919,43473.0],["1998-11-17",1.8639,1.8639,1.8358,1.8498,89877.0],["1998-11-18",1.8569,1.8639,1.8358,1.8569,64965.0],["1998-11-19",1.8498,1.8498,1.8358,1.8358,12456.0],["1998-11-20",1.8358,1.8639,1.8288,1.8639,61790.0],["1998-11-23",1.8919,1.9059,1.8779,1.8989,16608.0],["1998-11-24",1.8989,1.8989,1.8639,1.8919,160459.0],["1998-11-25",1.8639,1.8779,1.8498,1.8709,111369.0],["1998-11-27",1.7938,1.8078,1.7938,1.8078,39321.0],["1998-11-30",1.8078,1.8078,1.7658,1.7658,67896.0],["1998-12-01",1.7517,1.7517,1.7307,1.7517,71071.0],["1998-12-02",1.7588,1.7658,1.6957,1.7377,149713.0],["1998-12-03",1.7237,1.7237,1.6396,1.6396,76444.0],["1998-12-04",1.7097,1.7097,1.6396,1.6747,340701.0],["1998-12-07",1.6887,1.6887,1.6677,1.6887,121138.0],["1998-12-08",1.6466,1.6677,1.6326,1.6396,77665.0],["1998-12-09",1.6256,1.6396,1.6186,1.6396,65209.0],["1998-12-10",1.6326,1.6326,1.5696,1.5906,674808.0],["1998-12-11",1.5836,1.5836,1.5345,1.5415,63256.0],["1998-12-14",1.5275,1.5415,1.4504,1.4504,649896.0],["1998-12-15",1.5415,1.5836,1.5275,1.5696,856515.0],["1998-12-16",1.5556,1.5626,1.5345,1.5626,78154.0],["1998-12-17",1.6116,1.6256,1.6046,1.6116,78154.0],["1998-12-18",1.6607,1.6887,1.6607,1.6817,196361.0],["1998-12-21",1.6957,1.7027,1.6466,1.6887,140432.0],["1998-12-22",1.6677,1.6817,1.6677,1.6747,126511.0],["1998-12-23",1.6396,1.6607,1.6116,1.6326,53975.0],["1998-12-24",1.6396,1.6396,1.5976,1.6186,17340.0],["1998-12-28",1.6046,1.6046,1.5836,1.5976,98669.0],["1998-12-29",1.6046,1.6116,1.5976,1.6046,155575.0],["1998-12-30",1.6046,1.6186,1.6046,1.6046,89144.0],["1998-12-31",1.6046,1.6186,1.6046,1.6116,195628.0],["1999-01-04",1.7097,1.7097,1.6677,1.6677,144828.0],["1999-01-05",1.6396,1.6607,1.6186,1.6607,206863.0],["1999-01-06",1.6747,1.7588,1.6747,1.7447,59348.0],["1999-01-07",1.6957,1.7167,1.6817,1.7167,104775.0],["1999-01-08",1.6817,1.6817,1.6537,1.6747,56906.0],["1999-01-11",1.7237,1.7517,1.7237,1.7307,145073.0],["1999-01-12",1.7938,1.8428,1.7938,1.7938,169740.0],["1999-01-13",1.7658,1.8008,1.7517,1.7798,55440.0],["1999-01-14",1.7517,1.7517,1.7237,1.7237,12944.0],["1999-01-15",1.7377,1.7798,1.7307,1.7798,37856.0],["1999-01-19",1.7377,1.7658,1.7237,1.7237,76932.0],["1999-01-20",1.7377,1.7588,1.7377,1.7517,47136.0],["1999-01-21",1.7237,1.7658,1.7167,1.7588,48358.0],["1999-01-22",1.6957,1.7377,1.6817,1.6957,71315.0],["1999-01-25",1.6817,1.7167,1.6817,1.6887,64477.0],["1999-01-26",1.6957,1.6957,1.6607,1.6887,55684.0],["1999-01-27",1.6817,1.6817,1.6326,1.6396,31994.0],["1999-01-28",1.6537,1.6677,1.6326,1.6677,206619.0],["1999-01-29",1.6396,1.6537,1.6326,1.6537,29063.0],["1999-02-01",1.6747,1.6747,1.6466,1.6466,52754.0],["1999-02-02",1.6326,1.6607,1.6256,1.6607,349982.0],["1999-02-03",1.6466,1.7237,1.6326,1.7097,112102.0],["1999-02-04",1.6817,1.7167,1.6677,1.7097,41031.0],["1999-02-05",1.7237,1.7447,1.7097,1.7307,21004.0],["1999-02-08",1.7517,1.7588,1.7377,1.7517,13921.0],["1999-02-09",1.7588,1.7588,1.7097,1.7097,55929.0],["1999-02-10",1.6957,1.7237,1.6957,1.7237,42984.0],["1999-02-11",1.7517,1.8078,1.7517,1.7517,48113.0],["1999-02-12",1.7377,1.7377,1.6817,1.6957,154598.0],["1999-02-16",1.6957,1.7097,1.6957,1.7027,391257.0],["1999-02-17",1.6537,1.6677,1.6537,1.6607,29552.0],["1999-02-18",1.6537,1.6817,1.6537,1.6817,61546.0],["1999-02-19",1.6817,1.6817,1.6677,1.6817,7083.0],["1999-02-22",1.7167,1.7588,1.7167,1.7588,43229.0],["1999-02-23",1.7377,1.7447,1.7307,1.7377,19294.0],["1999-02-24",1.7377,1.7938,1.7377,1.7588,163390.0],["1999-02-25",1.7377,1.7377,1.6957,1.7097,30773.0],["1999-02-26",1.6887,1.6957,1.6887,1.6887,85236.0],["1999-03-01",1.6817,1.6817,1.6607,1.6747,25888.0],["1999-03-02",1.6677,1.6677,1.6396,1.6466,55929.0],["1999-03-03",1.6466,1.6607,1.6396,1.6466,12212.0],["1999-03-04",1.6326,1.6607,1.6256,1.6607,21248.0],["1999-03-05",1.6747,1.7517,1.6747,1.7517,75956.0],["1999-03-08",1.7167,1.7307,1.6957,1.7307,62767.0],["1999-03-09",1.7237,1.7517,1.7237,1.7307,15386.0],["1999-03-10",1.7447,1.7938,1.7447,1.7798,165832.0],["1999-03-11",1.7798,1.8148,1.7798,1.8148,181463.0],["1999-03-12",1.8288,1.8639,1.8288,1.8358,118207.0],["1999-03-15",1.8008,1.8078,1.7938,1.8008,198559.0],["1999-03-16",1.7728,1.7868,1.7588,1.7868,51777.0],["1999-03-17",1.7868,1.8008,1.7728,1.7938,86702.0],["1999-03-18",1.8218,1.8428,1.8218,1.8288,64965.0],["1999-03-19",1.8288,1.8428,1.8288,1.8358,81573.0],["1999-03-22",1.8639,1.8989,1.8639,1.8849,92319.0],["1999-03-23",1.8989,1.8989,1.8569,1.8569,222738.0],["1999-03-24",1.9199,1.955,1.9199,1.9479,73757.0],["1999-03-25",1.976,1.997,1.969,1.99,76200.0],["1999-03-26",2.004,2.018,1.99,2.011,128221.0],["1999-03-29",1.969,1.976,1.9409,1.962,79375.0],["1999-03-30",1.9479,1.969,1.9409,1.962,60081.0],["1999-03-31",1.9199,1.9339,1.9199,1.9339,55929.0],["1999-04-01",1.9479,1.976,1.9409,1.9409,94517.0],["1999-04-05",1.9409,1.955,1.9269,1.955,90365.0],["1999-04-06",1.962,1.983,1.9339,1.9479,59104.0],["1999-04-07",1.9339,1.9479,1.9199,1.9269,84259.0],["1999-04-08",1.9339,1.9339,1.8849,1.8989,42740.0],["1999-04-09",1.9059,1.9409,1.9059,1.9339,50067.0],["1999-04-12",1.9479,1.983,1.9479,1.983,123336.0],["1999-04-13",2.018,2.032,2.018,2.025,134815.0],["1999-04-14",2.0811,2.0951,2.0811,2.0811,56173.0],["1999-04-15",2.1862,2.2843,2.1862,2.2773,434974.0],["1999-04-16",2.3614,2.4034,2.3544,2.3754,186348.0],["1999-04-19",2.4244,2.4665,2.4244,2.4384,205886.0],["1999-04-20",2.4104,2.4104,2.3403,2.3684,171205.0],["1999-04-21",2.2422,2.2633,2.2072,2.2492,305288.0],["1999-04-22",2.2913,2.3543,2.2913,2.3543,158994.0],["1999-04-23",2.2983,2.3263,2.2983,2.2983,151423.0],["1999-04-26",2.2983,2.3333,2.2913,2.3193,85481.0],["1999-04-27",2.3614,2.3824,2.3544,2.3754,134327.0],["1999-04-28",2.3333,2.3824,2.3333,2.3824,148492.0],["1999-04-29",2.4454,2.4805,2.4454,2.4665,250336.0],["1999-04-30",2.5155,2.5225,2.4875,2.5225,213457.0],["1999-05-03",2.5225,2.5646,2.5225,2.5646,84015.0],["1999-05-04",2.5786,2.6206,2.5786,2.6136,366589.0],["1999-05-05",2.5365,2.5716,2.5085,2.5365,193186.0],["1999-05-06",2.6767,2.6767,2.6346,2.6697,132617.0],["1999-05-07",2.6627,2.6627,2.6206,2.6486,106729.0],["1999-05-10",2.5646,2.5926,2.5646,2.5856,97936.0],["1999-05-11",2.5728,2.5728,2.5088,2.523,41519.0],["1999-05-12",2.5444,2.5444,2.5017,2.5159,128709.0],["1999-05-13",2.5941,2.6225,2.5799,2.6083,157528.0],["1999-05-14",2.5301,2.5373,2.4875,2.4875,35413.0],["1999-05-17",2.5373,2.5728,2.5017,2.5728,64721.0],["1999-05-18",2.6225,2.6439,2.5444,2.587,201246.0],["1999-05-19",2.5657,2.5799,2.5657,2.5728,91342.0],["1999-05-20",2.5301,2.5515,2.5017,2.5017,52265.0],["1999-05-21",2.5373,2.587,2.5088,2.5301,383197.0],["1999-05-24",2.5159,2.5444,2.5159,2.5301,38588.0],["1999-05-25",2.4306,2.4378,2.4235,2.4235,123825.0],["1999-05-26",2.4164,2.4164,2.3667,2.4022,86702.0],["1999-05-27",2.3311,2.3454,2.2814,2.3027,66675.0],["1999-05-28",2.3311,2.3738,2.3311,2.3596,29063.0],["1999-06-01",2.3454,2.3596,2.3098,2.3596,69606.0],["1999-06-02",2.3525,2.3525,2.3454,2.3454,19050.0],["1999-06-03",2.3667,2.3809,2.3667,2.3738,56417.0],["1999-06-04",2.4022,2.4378,2.4022,2.4378,240322.0],["1999-06-07",2.4449,2.4875,2.4449,2.452,28331.0],["1999-06-08",2.4946,2.4946,2.4662,2.4804,43473.0],["1999-06-09",2.523,2.5444,2.5088,2.5159,100134.0],["1999-06-10",2.5444,2.5941,2.5444,2.587,23446.0],["1999-06-11",2.6296,2.6439,2.6154,2.6368,230797.0],["1999-06-14",2.6652,2.6652,2.6296,2.6439,44938.0],["1999-06-15",2.6296,2.6723,2.6154,2.6439,85725.0],["1999-06-16",2.6154,2.6296,2.587,2.6012,20515.0],["1999-06-17",2.6296,2.6368,2.6225,2.6368,39565.0],["1999-06-18",2.5728,2.6154,2.5728,2.6154,88656.0],["1999-06-21",2.6012,2.6225,2.6012,2.6154,117719.0],["1999-06-22",2.5941,2.6012,2.5373,2.5373,94029.0],["1999-06-23",2.4875,2.5017,2.4733,2.4875,13677.0],["1999-06-24",2.4875,2.5159,2.4875,2.5088,21492.0],["1999-06-25",2.5444,2.587,2.5444,2.5657,53731.0],["1999-06-28",2.6439,2.6439,2.6225,2.6225,73757.0],["1999-06-29",2.6296,2.6652,2.6296,2.6581,63011.0],["1999-06-30",2.6439,2.7007,2.6439,2.7007,185371.0],["1999-07-01",2.7078,2.722,2.6794,2.722,82061.0],["1999-07-02",2.7363,2.7576,2.7363,2.7363,74490.0],["1999-07-06",2.7576,2.7718,2.7505,2.7576,44938.0],["1999-07-07",2.786,2.8002,2.7576,2.786,121627.0],["1999-07-08",2.8144,2.8429,2.8144,2.8429,119429.0],["1999-07-09",2.8144,2.8429,2.8002,2.8144,95982.0],["1999-07-12",2.7291,2.7505,2.7078,2.7078,42008.0],["1999-07-13",2.7363,2.7647,2.7363,2.7647,322628.0],["1999-07-14",2.7576,2.7718,2.7434,2.7647,109904.0],["1999-07-15",2.7647,2.8144,2.7647,2.8144,145073.0],["1999-07-16",2.8144,2.85,2.7931,2.8429,45183.0],["1999-07-19",2.786,2.786,2.7434,2.7505,66919.0],["1999-07-20",2.7434,2.7576,2.6865,2.6865,35658.0],["1999-07-21",2.6794,2.7078,2.6794,2.6936,56417.0],["1999-07-22",2.6439,2.6439,2.587,2.6368,93296.0],["1999-07-23",2.6296,2.6296,2.6012,2.6154,24423.0],["1999-07-26",2.5728,2.5728,2.5301,2.5728,40054.0],["1999-07-27",2.587,2.6012,2.5799,2.5799,22469.0],["1999-07-28",2.587,2.587,2.5728,2.587,9281.0],["1999-07-29",2.5373,2.5444,2.5159,2.5373,81084.0],["1999-07-30",2.5373,2.5515,2.5088,2.5159,25644.0],["1999-08-02",2.5586,2.6012,2.5586,2.5728,36879.0],["1999-08-03",2.6225,2.6368,2.6154,2.6154,27354.0],["1999-08-04",2.6296,2.6581,2.6296,2.6368,83282.0],["1999-08-05",2.6581,2.7007,2.6581,2.7007,38588.0],["1999-08-06",2.6723,2.7007,2.6439,2.6581,28819.0],["1999-08-09",2.6865,2.7434,2.6723,2.7363,88411.0],["1999-08-10",2.6439,2.6652,2.6439,2.6652,25156.0],["1999-08-11",2.6154,2.6794,2.6154,2.6439,63256.0],["1999-08-12",2.6012,2.6225,2.5941,2.6083,60081.0],["1999-08-13",2.7291,2.7647,2.7291,2.7434,162169.0],["1999-08-16",2.7291,2.7363,2.7078,2.7149,93540.0],["1999-08-17",2.6439,2.6723,2.6439,2.6652,3419.0],["1999-08-18",2.6439,2.6723,2.6439,2.6581,32483.0],["1999-08-19",2.6012,2.6296,2.587,2.6012,19294.0],["1999-08-20",2.6296,2.7007,2.6012,2.6936,124802.0],["1999-08-23",2.7007,2.7149,2.6581,2.7007,97692.0],["1999-08-24",2.7007,2.7007,2.6439,2.6723,70094.0],["1999-08-25",2.6581,2.6581,2.6154,2.6225,38344.0],["1999-08-26",2.5586,2.5586,2.5159,2.523,45671.0],["1999-08-27",2.5088,2.5088,2.4733,2.4804,29063.0],["1999-08-30",2.4591,2.4875,2.4449,2.4591,138723.0],["1999-08-31",2.4733,2.4804,2.452,2.4591,25156.0],["1999-09-01",2.5301,2.5657,2.5301,2.5586,176823.0],["1999-09-02",2.587,2.587,2.5586,2.587,15875.0],["1999-09-03",2.6154,2.6439,2.6154,2.6439,105019.0],["1999-09-07",2.6296,2.6581,2.6154,2.6368,11967.0],["1999-09-08",2.6154,2.6439,2.6012,2.6296,142142.0],["1999-09-09",2.6439,2.6723,2.6083,2.6581,330688.0],["1999-09-10",2.6865,2.6936,2.651,2.651,42252.0],["1999-09-13",2.651,2.6794,2.651,2.6723,109659.0],["1999-09-14",2.6439,2.6652,2.6154,2.6368,72292.0],["1999-09-15",2.6368,2.6368,2.6012,2.6012,27842.0],["1999-09-16",2.6296,2.6652,2.6296,2.6439,79375.0],["1999-09-17",2.7291,2.7434,2.7291,2.7291,49334.0],["1999-09-20",2.7007,2.722,2.6723,2.6794,31750.0],["1999-09-21",2.651,2.6723,2.6154,2.6154,64965.0],["1999-09-22",2.6723,2.6723,2.6439,2.6581,71315.0],["1999-09-23",2.651,2.6865,2.6296,2.6439,262059.0],["1999-09-24",2.587,2.6296,2.587,2.6296,65698.0],["1999-09-27",2.6154,2.651,2.6012,2.651,87190.0],["1999-09-28",2.6225,2.651,2.6012,2.6439,80352.0],["1999-09-29",2.6296,2.6439,2.587,2.6225,90854.0],["1999-09-30",2.6225,2.6439,2.6225,2.6439,54463.0],["1999-10-01",2.6581,2.6794,2.6581,2.6652,132373.0],["1999-10-04",2.6439,2.7149,2.6296,2.7149,80352.0],["1999-10-05",2.7363,2.7718,2.7149,2.7291,128709.0],["1999-10-06",2.7291,2.7434,2.7007,2.722,29796.0],["1999-10-07",2.6723,2.6865,2.6723,2.6723,21736.0],["1999-10-08",2.6439,2.6723,2.6154,2.6154,45427.0],["1999-10-11",2.6083,2.6083,2.5728,2.587,55684.0],["1999-10-12",2.6154,2.6439,2.5941,2.6296,60569.0],["1999-10-13",2.6296,2.6581,2.6154,2.6225,68140.0],["1999-10-14",2.6439,2.6723,2.6225,2.6581,14410.0],["1999-10-15",2.6296,2.6439,2.6154,2.6296,10013.0],["1999-10-18",2.587,2.587,2.5586,2.587,16363.0],["1999-10-19",2.5301,2.5515,2.5159,2.5159,58859.0],["1999-10-20",2.5586,2.5586,2.5444,2.5444,56173.0],["1999-10-21",2.5301,2.5301,2.5017,2.5159,15386.0],["1999-10-22",2.523,2.5515,2.5159,2.5515,96959.0],["1999-10-25",2.5159,2.5159,2.4875,2.4875,28331.0],["1999-10-26",2.5159,2.5728,2.4946,2.4946,98180.0],["1999-10-27",2.4733,2.4875,2.452,2.4733,31994.0],["1999-10-28",2.4449,2.5088,2.4449,2.5017,93052.0],["1999-10-29",2.4306,2.4378,2.388,2.4022,217121.0],["1999-11-01",2.3667,2.3667,2.3027,2.3098,139455.0],["1999-11-02",2.3035,2.3468,2.3035,2.3324,37123.0],["1999-11-03",2.3685,2.3829,2.3612,2.3829,180486.0],["1999-11-04",2.4551,2.484,2.4551,2.4623,17096.0],["1999-11-05",2.4768,2.4768,2.3973,2.3973,63256.0],["1999-11-08",2.3685,2.3829,2.354,2.3757,45183.0],["1999-11-09",2.3829,2.4118,2.3829,2.3829,25400.0],["1999-11-10",2.4407,2.4768,2.4262,2.4551,24911.0],["1999-11-11",2.484,2.4984,2.4768,2.484,36390.0],["1999-11-12",2.5418,2.5634,2.5345,2.549,30529.0],["1999-11-15",2.614,2.614,2.5923,2.614,35658.0],["1999-11-16",2.6356,2.6862,2.6356,2.6862,71559.0],["1999-11-17",2.6717,2.6717,2.6284,2.6501,90365.0],["1999-11-18",2.7078,2.7151,2.7006,2.7078,42496.0],["1999-11-19",2.7151,2.7295,2.7078,2.7295,61058.0],["1999-11-22",2.7223,2.7223,2.7078,2.7151,180242.0],["1999-11-23",2.7006,2.7006,2.6717,2.6862,166076.0],["1999-11-24",2.5995,2.6284,2.5851,2.6212,289657.0],["1999-11-26",2.614,2.6284,2.6067,2.6284,49823.0],["1999-11-29",2.614,2.6573,2.6067,2.6573,76444.0],["1999-11-30",2.5562,2.5706,2.5129,2.5273,26621.0],["1999-12-01",2.5562,2.5706,2.5273,2.5562,57883.0],["1999-12-02",2.5995,2.6284,2.5923,2.6212,47869.0],["1999-12-03",2.6501,2.6573,2.6284,2.6573,42984.0],["1999-12-06",2.6284,2.6284,2.5634,2.5779,139700.0],["1999-12-07",2.5706,2.5923,2.5706,2.5851,88900.0],["1999-12-08",2.5562,2.5851,2.5418,2.5706,21981.0],["1999-12-09",2.5923,2.614,2.5851,2.5851,19294.0],["1999-12-10",2.5851,2.5851,2.5634,2.5779,13677.0],["1999-12-13",2.5706,2.5706,2.5129,2.5418,81573.0],["1999-12-14",2.5779,2.614,2.5779,2.5995,68873.0],["1999-12-15",2.6284,2.7006,2.614,2.6862,49334.0],["1999-12-16",2.7656,2.8017,2.7656,2.8017,253267.0],["1999-12-17",2.9028,2.9461,2.8956,2.9317,420564.0],["1999-12-20",2.975,3.0039,2.9606,2.9895,578337.0],["1999-12-21",2.9461,2.9678,2.9389,2.9534,116986.0],["1999-12-22",2.9245,2.9606,2.8956,2.9317,66675.0],["1999-12-23",2.9606,2.9967,2.9606,2.9967,50800.0],["1999-12-27",2.9461,2.9822,2.9461,2.9461,47625.0],["1999-12-28",2.9678,2.9895,2.9389,2.9895,59348.0],["1999-12-29",2.9822,3.0183,2.9822,3.0111,55684.0],["1999-12-30",3.0039,3.0328,2.975,3.0328,38100.0],["1999-12-31",3.0328,3.0689,3.0183,3.0689,31017.0],["2000-01-03",3.0689,3.0689,2.9895,2.9895,68140.0],["2000-01-04",3.1267,3.1267,3.0761,3.0978,111857.0],["2000-01-05",3.0905,3.1339,3.0617,3.1339,234705.0],["2000-01-06",3.105,3.1194,3.0472,3.0833,48358.0],["2000-01-07",3.1772,3.2927,3.1772,3.2927,292832.0],["2000-01-10",3.2638,3.2927,3.2422,3.2638,101844.0],["2000-01-11",3.1483,3.1772,3.1122,3.1194,66431.0],["2000-01-12",3.1339,3.1483,3.0905,3.1267,158017.0],["2000-01-13",3.1555,3.1555,3.105,3.1483,90365.0],["2000-01-14",3.1411,3.1483,3.1339,3.1483,20760.0],["2000-01-18",3.0617,3.0905,3.0111,3.0905,63744.0],["2000-01-19",3.04,3.04,2.9895,3.0256,41519.0],["2000-01-20",3.0617,3.1267,3.0617,3.105,27598.0],["2000-01-21",3.0472,3.0472,3.0039,3.0039,55440.0],["2000-01-24",2.975,2.975,2.9172,2.9172,176823.0],["2000-01-25",2.9317,2.975,2.9172,2.9172,30773.0],["2000-01-26",2.9172,2.9389,2.8811,2.8811,55440.0],["2000-01-27",2.8595,2.8884,2.8306,2.8523,43961.0],["2000-01-28",2.8595,2.8595,2.7584,2.7584,34436.0],["2000-01-31",2.7295,2.7584,2.6934,2.7367,125778.0],["2000-02-01",2.7367,2.7439,2.7006,2.7439,63011.0],["2000-02-02",2.7439,2.7439,2.7295,2.7295,63011.0],["2000-02-03",2.7367,2.7367,2.6862,2.7006,18317.0],["2000-02-04",2.7006,2.7295,2.6429,2.7295,32238.0],["2000-02-07",2.7439,2.7728,2.7006,2.7078,162657.0],["2000-02-08",2.7728,2.7873,2.7439,2.7512,30529.0],["2000-02-09",2.6645,2.6645,2.6284,2.6284,58127.0],["2000-02-10",2.5851,2.5851,2.5562,2.5779,26621.0],["2000-02-11",2.5129,2.5562,2.5129,2.5345,61058.0],["2000-02-14",2.4623,2.5345,2.4623,2.5057,70582.0],["2000-02-15",2.5562,2.5923,2.5345,2.5634,122848.0],["2000-02-16",2.5129,2.5418,2.4912,2.5418,41519.0],["2000-02-17",2.5057,2.5273,2.484,2.5273,144584.0],["2000-02-18",2.4551,2.4696,2.4118,2.4334,70338.0],["2000-02-22",2.4407,2.5057,2.4407,2.4984,283551.0],["2000-02-23",2.3973,2.4118,2.3685,2.3829,235194.0],["2000-02-24",2.3829,2.484,2.3829,2.4046,465503.0],["2000-02-25",2.3973,2.4623,2.3973,2.4334,294053.0],["2000-02-28",2.2962,2.3107,2.2674,2.3035,150446.0],["2000-02-29",2.3035,2.3107,2.2746,2.3107,267920.0],["2000-03-01",2.2818,2.2962,2.2746,2.2962,83038.0],["2000-03-02",2.3251,2.354,2.3107,2.3396,72536.0],["2000-03-03",2.3251,2.3396,2.2962,2.3324,35902.0],["2000-03-06",2.2385,2.2385,2.1663,2.1663,119673.0],["2000-03-07",2.2674,2.3035,2.2601,2.2962,29063.0],["2000-03-08",2.2818,2.3179,2.2674,2.2962,69606.0],["2000-03-09",2.3829,2.3973,2.3612,2.3973,56173.0],["2000-03-10",2.4118,2.4118,2.3829,2.3829,55440.0],["2000-03-13",2.3973,2.4407,2.3973,2.4118,55684.0],["2000-03-14",2.5129,2.5129,2.4912,2.4912,32727.0],["2000-03-15",2.4696,2.5201,2.4623,2.5129,59348.0],["2000-03-16",2.5562,2.614,2.5562,2.5923,117230.0],["2000-03-17",2.5418,2.5418,2.4695,2.4768,24667.0],["2000-03-20",2.5129,2.549,2.4768,2.5345,117475.0],["2000-03-21",2.5129,2.5345,2.4912,2.4912,55196.0],["2000-03-22",2.4912,2.5129,2.4696,2.5129,127244.0],["2000-03-23",2.4407,2.484,2.4334,2.484,60081.0],["2000-03-24",2.4262,2.4912,2.4262,2.4912,34925.0],["2000-03-27",2.4479,2.484,2.4407,2.4695,201490.0],["2000-03-28",2.4695,2.5129,2.4551,2.4912,42984.0],["2000-03-29",2.4695,2.5273,2.4623,2.5273,52021.0],["2000-03-30",2.5273,2.5562,2.5129,2.5562,23202.0],["2000-03-31",2.484,2.5201,2.484,2.5129,76444.0],["2000-04-03",2.5418,2.6356,2.5418,2.6212,40542.0],["2000-04-04",2.6284,2.6501,2.614,2.6501,159238.0],["2000-04-05",2.6501,2.6501,2.614,2.6212,32238.0],["2000-04-06",2.6429,2.6501,2.614,2.6429,29552.0],["2000-04-07",2.6284,2.6284,2.5779,2.5995,15386.0],["2000-04-10",2.5129,2.5129,2.4623,2.4984,33460.0],["2000-04-11",2.4696,2.484,2.4262,2.4407,133105.0],["2000-04-12",2.4551,2.5273,2.4551,2.5057,57638.0],["2000-04-13",2.484,2.5129,2.4262,2.4262,79131.0],["2000-04-14",2.419,2.419,2.3685,2.3685,38344.0],["2000-04-17",2.3685,2.3973,2.3396,2.3685,49579.0],["2000-04-18",2.3973,2.4551,2.3901,2.4118,108927.0],["2000-04-19",2.4551,2.4912,2.4334,2.4551,27354.0],["2000-04-20",2.4407,2.4407,2.4118,2.4262,30529.0],["2000-04-24",2.4118,2.4551,2.4046,2.4262,63011.0],["2000-04-25",2.4262,2.5273,2.4118,2.5273,86946.0],["2000-04-26",2.4984,2.5273,2.484,2.5273,39321.0],["2000-04-27",2.5129,2.5706,2.4984,2.5634,69117.0],["2000-04-28",2.484,2.4984,2.4479,2.4479,39565.0],["2000-05-01",2.419,2.4768,2.4046,2.4768,63011.0],["2000-05-02",2.5057,2.6573,2.5057,2.6573,249115.0],["2000-05-03",2.5273,2.5273,2.4623,2.4695,76200.0],["2000-05-04",2.4407,2.4695,2.4407,2.4551,68873.0],["2000-05-05",2.4262,2.484,2.3829,2.484,131152.0],["2000-05-08",2.3829,2.4479,2.3829,2.4479,105263.0],["2000-05-09",2.3396,2.354,2.3179,2.3324,108194.0],["2000-05-10",2.2818,2.289,2.2457,2.2457,258395.0],["2000-05-11",2.2385,2.2818,2.2313,2.2818,24667.0],["2000-05-12",2.2746,2.2818,2.2529,2.2818,39565.0],["2000-05-15",2.2674,2.3251,2.2674,2.3179,91586.0],["2000-05-16",2.3396,2.4118,2.3396,2.3973,57638.0],["2000-05-17",2.2818,2.3396,2.2818,2.3324,61790.0],["2000-05-18",2.3179,2.3251,2.3035,2.3179,69117.0],["2000-05-19",2.3107,2.3107,2.2674,2.2962,83771.0],["2000-05-22",2.2962,2.2962,2.2529,2.2529,31261.0],["2000-05-23",2.3251,2.3396,2.2601,2.2601,75223.0],["2000-05-24",2.3107,2.354,2.2818,2.3251,85969.0],["2000-05-25",2.3396,2.3396,2.2674,2.2674,40298.0],["2000-05-26",2.2962,2.3396,2.2674,2.3179,25400.0],["2000-05-30",2.3685,2.3685,2.3396,2.3685,48846.0],["2000-05-31",2.3396,2.354,2.3179,2.3396,36390.0],["2000-06-01",2.354,2.3901,2.3251,2.3901,47136.0],["2000-06-02",2.3829,2.4551,2.3685,2.4334,47381.0],["2000-06-05",2.4334,2.4479,2.419,2.4479,149469.0],["2000-06-06",2.4313,2.4606,2.3874,2.4167,122604.0],["2000-06-07",2.4679,2.4899,2.4533,2.4826,83771.0],["2000-06-08",2.4533,2.4752,2.4167,2.4313,30040.0],["2000-06-09",2.4313,2.4313,2.3434,2.3434,64965.0],["2000-06-12",2.3727,2.4313,2.3727,2.4167,247405.0],["2000-06-13",2.446,2.4606,2.4386,2.4386,138723.0],["2000-06-14",2.5192,2.5851,2.5192,2.5851,93296.0],["2000-06-15",2.5778,2.6217,2.5631,2.6217,119184.0],["2000-06-16",2.6949,2.6949,2.6583,2.6583,61790.0],["2000-06-19",2.629,2.629,2.5485,2.5558,146294.0],["2000-06-20",2.6071,2.629,2.5851,2.6217,121871.0],["2000-06-21",2.5924,2.6876,2.5924,2.6876,104042.0],["2000-06-22",2.673,2.6876,2.673,2.6876,101844.0],["2000-06-23",2.6803,2.6803,2.6217,2.6437,109904.0],["2000-06-26",2.7242,2.7242,2.7023,2.7242,180242.0],["2000-06-27",2.7535,2.7828,2.7169,2.7682,128221.0],["2000-06-28",2.7535,2.7828,2.7535,2.7828,85725.0],["2000-06-29",2.7389,2.7389,2.6657,2.6949,65209.0],["2000-06-30",2.7975,2.7975,2.7316,2.7828,61546.0],["2000-07-03",2.7096,2.7901,2.7096,2.7389,66919.0],["2000-07-05",2.6217,2.651,2.5704,2.5704,154842.0],["2000-07-06",2.5778,2.651,2.5778,2.6437,42496.0],["2000-07-07",2.6364,2.6656,2.5997,2.5997,77665.0],["2000-07-10",2.5851,2.6583,2.5851,2.6583,107705.0],["2000-07-11",2.6657,2.7169,2.6657,2.6949,136280.0],["2000-07-12",2.7096,2.7389,2.6803,2.7389,35169.0],["2000-07-13",2.7242,2.7242,2.6217,2.6437,120894.0],["2000-07-14",2.6656,2.673,2.651,2.6583,47136.0],["2000-07-17",2.6071,2.6217,2.5485,2.5924,91098.0],["2000-07-18",2.5924,2.6071,2.5265,2.5265,109415.0],["2000-07-19",2.5265,2.5485,2.4752,2.4826,124069.0],["2000-07-20",2.5485,2.5924,2.5485,2.5924,20515.0],["2000-07-21",2.6364,2.673,2.5851,2.5851,55929.0],["2000-07-24",2.6217,2.6217,2.5997,2.6144,40542.0],["2000-07-25",2.5778,2.6217,2.5778,2.5924,36390.0],["2000-07-26",2.6217,2.7096,2.6144,2.6949,155086.0],["2000-07-27",2.5924,2.6144,2.4752,2.5119,137746.0],["2000-07-28",2.5045,2.5045,2.4606,2.4752,102088.0],["2000-07-31",2.4752,2.4899,2.4606,2.4679,95250.0],["2000-08-01",2.4533,2.4826,2.4533,2.4679,44694.0],["2000-08-02",2.4606,2.4752,2.4606,2.4679,114055.0],["2000-08-03",2.4752,2.5045,2.4386,2.4386,233728.0],["2000-08-04",2.4899,2.4972,2.4679,2.4679,78642.0],["2000-08-07",2.5338,2.5778,2.5338,2.5631,133350.0],["2000-08-08",2.5778,2.5778,2.5485,2.5558,37123.0],["2000-08-09",2.5558,2.5631,2.5119,2.5119,34925.0],["2000-08-10",2.5778,2.6071,2.5631,2.5704,18317.0],["2000-08-11",2.6217,2.6437,2.5704,2.6071,61058.0],["2000-08-14",2.6144,2.6803,2.5851,2.6803,190744.0],["2000-08-15",2.6364,2.6583,2.5851,2.6071,80596.0],["2000-08-16",2.6364,2.6876,2.6364,2.6876,116009.0],["2000-08-17",2.6803,2.7023,2.6803,2.6949,37856.0],["2000-08-18",2.6803,2.6803,2.6071,2.6217,647454.0],["2000-08-21",2.673,2.6803,2.6217,2.6364,1212847.0],["2000-08-22",2.651,2.6876,2.6071,2.6144,740994.0],["2000-08-23",2.6217,2.651,2.5851,2.5997,149957.0],["2000-08-24",2.651,2.6949,2.651,2.6657,67652.0],["2000-08-25",2.6657,2.7023,2.6657,2.6949,42008.0],["2000-08-28",2.651,2.651,2.5924,2.5924,119429.0],["2000-08-29",2.6217,2.651,2.6144,2.651,43473.0],["2000-08-30",2.5924,2.6217,2.5631,2.6217,113079.0],["2000-08-31",2.5778,2.6144,2.5778,2.5778,102821.0],["2000-09-01",2.5851,2.5851,2.5412,2.5631,37367.0],["2000-09-05",2.6144,2.6144,2.5778,2.5997,110392.0],["2000-09-06",2.5704,2.5924,2.5338,2.5851,68140.0],["2000-09-07",2.5485,2.5997,2.5485,2.5997,47625.0],["2000-09-08",2.5997,2.6437,2.5997,2.6217,78642.0],["2000-09-11",2.6217,2.673,2.5997,2.6657,31994.0],["2000-09-12",2.6803,2.7169,2.673,2.6949,60081.0],["2000-09-13",2.7169,2.7609,2.7096,2.7609,763219.0],["2000-09-14",2.7389,2.7462,2.7169,2.7316,28086.0],["2000-09-15",2.6949,2.6949,2.5924,2.6437,63744.0],["2000-09-18",2.629,2.6364,2.5631,2.629,51044.0],["2000-09-19",2.5997,2.6657,2.5997,2.651,59592.0],["2000-09-20",2.6217,2.6583,2.5631,2.6583,90609.0],["2000-09-21",2.6364,2.6876,2.6144,2.6876,79863.0],["2000-09-22",2.6144,2.6803,2.5778,2.5924,92319.0],["2000-09-25",2.5778,2.5778,2.4972,2.5192,84015.0],["2000-09-26",2.5045,2.5558,2.5045,2.5192,91342.0],["2000-09-27",2.5192,2.5704,2.5192,2.5631,56906.0],["2000-09-28",2.5338,2.5412,2.4606,2.4606,68629.0],["2000-09-29",2.4313,2.4972,2.3874,2.402,73757.0],["2000-10-02",2.446,2.4826,2.424,2.4826,53731.0],["2000-10-03",2.4899,2.5045,2.4606,2.4752,93784.0],["2000-10-04",2.5045,2.5338,2.5045,2.5192,95250.0],["2000-10-05",2.5045,2.5119,2.4313,2.4313,82061.0],["2000-10-06",2.4167,2.4313,2.3508,2.3654,49579.0],["2000-10-09",2.3874,2.4167,2.3508,2.4167,49823.0],["2000-10-10",2.446,2.4752,2.446,2.4606,72048.0],["2000-10-11",2.4826,2.4899,2.4313,2.446,159971.0],["2000-10-12",2.4386,2.4752,2.4386,2.446,67896.0],["2000-10-13",2.38,2.446,2.38,2.3874,112102.0],["2000-10-16",2.3874,2.3874,2.2995,2.2995,79131.0],["2000-10-17",2.3141,2.3141,2.2702,2.2702,42008.0],["2000-10-18",2.2263,2.2555,2.2116,2.2263,102088.0],["2000-10-19",2.2189,2.2263,2.2116,2.2189,346074.0],["2000-10-20",2.2629,2.3654,2.2629,2.3288,148248.0],["2000-10-23",2.3215,2.3361,2.2775,2.2775,133838.0],["2000-10-24",2.352,2.3967,2.3371,2.3669,74979.0],["2000-10-25",2.3074,2.3222,2.2776,2.2776,114300.0],["2000-10-26",2.2925,2.3074,2.2627,2.3074,37611.0],["2000-10-27",2.2925,2.2999,2.2701,2.2925,58127.0],["2000-10-30",2.2999,2.3074,2.2701,2.2925,67408.0],["2000-10-31",2.2925,2.3595,2.2925,2.3595,44450.0],["2000-11-01",2.3743,2.4041,2.3669,2.3818,51288.0],["2000-11-02",2.3743,2.3892,2.3595,2.3743,58859.0],["2000-11-03",2.3818,2.3892,2.3669,2.3892,94517.0],["2000-11-06",2.4116,2.4413,2.3818,2.4041,56906.0],["2000-11-07",2.3967,2.419,2.3892,2.4116,56661.0],["2000-11-08",2.3818,2.3818,2.3669,2.3818,24667.0],["2000-11-09",2.3669,2.3669,2.3446,2.3446,23690.0],["2000-11-10",2.352,2.3818,2.3222,2.3222,38100.0],["2000-11-13",2.2925,2.3669,2.2925,2.3669,64721.0],["2000-11-14",2.3606,2.3606,2.3304,2.3379,52509.0],["2000-11-15",2.3379,2.3606,2.3304,2.3304,27842.0],["2000-11-16",2.353,2.353,2.3229,2.3379,38100.0],["2000-11-17",2.3229,2.3304,2.3002,2.3078,61058.0],["2000-11-20",2.3455,2.3455,2.3229,2.3304,30285.0],["2000-11-21",2.353,2.3832,2.3229,2.3606,60081.0],["2000-11-22",2.353,2.3681,2.3379,2.3606,22713.0],["2000-11-24",2.3756,2.3907,2.353,2.3907,14654.0],["2000-11-27",2.4435,2.5416,2.4435,2.5416,184394.0],["2000-11-28",2.4586,2.4586,2.3983,2.4284,131640.0],["2000-11-29",2.4435,2.4586,2.4284,2.4435,11967.0],["2000-11-30",2.4511,2.4737,2.4284,2.436,48846.0],["2000-12-01",2.4737,2.4888,2.4586,2.4661,22469.0],["2000-12-04",2.5491,2.5491,2.534,2.5416,48602.0],["2000-12-05",2.5642,2.5868,2.534,2.5717,77421.0],["2000-12-06",2.5566,2.5717,2.4963,2.5717,64233.0],["2000-12-07",2.5717,2.5868,2.5642,2.5868,80107.0],["2000-12-08",2.6094,2.6094,2.5642,2.5642,79863.0],["2000-12-11",2.6094,2.6094,2.534,2.5566,169007.0],["2000-12-12",2.5566,2.5793,2.5566,2.5642,44450.0],["2000-12-13",2.5491,2.5793,2.5039,2.5189,108438.0],["2000-12-14",2.5189,2.5265,2.5039,2.5265,14165.0],["2000-12-15",2.5189,2.5189,2.4737,2.5189,25400.0],["2000-12-18",2.4888,2.5265,2.4737,2.4963,92563.0],["2000-12-19",2.5039,2.5265,2.4812,2.5189,100867.0],["2000-12-20",2.5039,2.5039,2.4737,2.5039,48358.0],["2000-12-21",2.5265,2.534,2.5039,2.5189,109415.0],["2000-12-22",2.5114,2.5265,2.4888,2.5189,53486.0],["2000-12-26",2.4888,2.5114,2.4737,2.5114,26377.0],["2000-12-27",2.5114,2.5793,2.5114,2.5491,83527.0],["2000-12-28",2.5189,2.5868,2.5189,2.5189,53975.0],["2000-12-29",2.5189,2.534,2.5039,2.534,40054.0],["2001-01-02",2.5642,2.6019,2.5189,2.5189,85481.0],["2001-01-03",2.5416,2.617,2.5416,2.5642,153621.0],["2001-01-04",2.6245,2.6849,2.6245,2.6773,41031.0],["2001-01-05",2.6849,2.6999,2.6547,2.6698,173159.0],["2001-01-08",2.6698,2.6999,2.6622,2.6924,136769.0],["2001-01-09",2.6622,2.6698,2.6396,2.6547,25156.0],["2001-01-10",2.6245,2.6245,2.5944,2.5944,23935.0],["2001-01-11",2.6094,2.617,2.5717,2.617,35658.0],["2001-01-12",2.6245,2.6321,2.5717,2.5793,36390.0],["2001-01-16",2.5189,2.5566,2.5189,2.5491,35902.0],["2001-01-17",2.4737,2.5039,2.4511,2.4511,73269.0],["2001-01-18",2.4737,2.5189,2.4737,2.5114,45671.0],["2001-01-19",2.5114,2.5265,2.4888,2.5265,44450.0],["2001-01-22",2.5189,2.5189,2.4661,2.4963,69361.0],["2001-01-23",2.4435,2.4812,2.4134,2.4812,294297.0],["2001-01-24",2.4888,2.5039,2.4737,2.4737,61302.0],["2001-01-25",2.4586,2.4586,2.4134,2.4134,40054.0],["2001-01-26",2.4435,2.4511,2.4134,2.4134,38100.0],["2001-01-29",2.4134,2.4423,2.4073,2.4302,62523.0],["2001-01-30",2.4206,2.4664,2.4206,2.4664,444255.0],["2001-01-31",2.4966,2.5063,2.4906,2.5063,88656.0],["2001-02-01",2.5582,2.6306,2.5582,2.6306,62767.0],["2001-02-02",2.534,2.5582,2.522,2.5364,150202.0],["2001-02-05",2.5183,2.5799,2.5183,2.5799,119429.0],["2001-02-06",2.5642,2.5883,2.5642,2.5883,54463.0],["2001-02-07",2.534,2.5449,2.5159,2.5159,41519.0],["2001-02-08",2.5099,2.5099,2.4375,2.4375,211015.0],["2001-02-09",2.4097,2.4315,2.3953,2.4134,88900.0],["2001-02-12",2.4254,2.452,2.4254,2.4459,59592.0],["2001-02-13",2.4435,2.4435,2.4194,2.4327,34192.0],["2001-02-14",2.4278,2.4978,2.4278,2.4954,92563.0],["2001-02-15",2.4677,2.4797,2.4194,2.4194,34192.0],["2001-02-16",2.4737,2.528,2.4592,2.5268,68140.0],["2001-02-20",2.5039,2.5099,2.4435,2.4435,52754.0],["2001-02-21",2.4737,2.5039,2.4616,2.4616,100379.0],["2001-02-22",2.4616,2.5328,2.4616,2.5328,42008.0],["2001-02-23",2.534,2.534,2.5099,2.5171,70582.0],["2001-02-26",2.5557,2.6293,2.5557,2.6293,78642.0],["2001-02-27",2.6547,2.6788,2.6185,2.6426,196361.0],["2001-02-28",2.6366,2.6619,2.6342,2.6487,234949.0],["2001-03-01",2.6426,2.6426,2.6076,2.6366,43961.0],["2001-03-02",2.6366,2.6607,2.6088,2.6499,51044.0],["2001-03-05",2.6607,2.7247,2.6607,2.7247,79619.0],["2001-03-06",2.6909,2.709,2.6426,2.6426,77421.0],["2001-03-07",2.6209,2.6426,2.6125,2.6342,85725.0],["2001-03-08",2.5944,2.6088,2.5823,2.5944,47625.0],["2001-03-09",2.5944,2.5944,2.4918,2.4918,94273.0],["2001-03-12",2.522,2.534,2.5195,2.522,30773.0],["2001-03-13",2.4978,2.5099,2.4882,2.5099,36635.0],["2001-03-14",2.4496,2.4496,2.4109,2.4109,56906.0],["2001-03-15",2.4109,2.4315,2.3892,2.3977,47381.0],["2001-03-16",2.4737,2.4737,2.4496,2.4556,50556.0],["2001-03-19",2.5485,2.5582,2.5039,2.5352,748077.0],["2001-03-20",2.4496,2.4628,2.4254,2.4363,163878.0],["2001-03-21",2.4556,2.4616,2.3832,2.3953,236170.0],["2001-03-22",2.4073,2.4194,2.2806,2.347,869948.0],["2001-03-23",2.347,2.4073,2.347,2.3916,194407.0],["2001-03-26",2.3892,2.4013,2.3772,2.3953,175357.0],["2001-03-27",2.394,2.4073,2.3856,2.4013,201978.0],["2001-03-28",2.3711,2.3711,2.347,2.3554,107217.0],["2001-03-29",2.3675,2.3675,2.347,2.3506,38588.0],["2001-03-30",2.341,2.341,2.2686,2.3277,131884.0],["2001-04-02",2.3265,2.3289,2.3192,2.3204,359018.0],["2001-04-03",2.3289,2.3482,2.3289,2.3397,171938.0],["2001-04-04",2.341,2.3591,2.3361,2.347,64965.0],["2001-04-05",2.3832,2.4134,2.3832,2.4073,240567.0],["2001-04-06",2.3953,2.4134,2.3772,2.4073,132128.0],["2001-04-09",2.4013,2.4134,2.353,2.353,307974.0],["2001-04-10",2.4737,2.5039,2.4616,2.4978,266211.0],["2001-04-11",2.522,2.6245,2.5099,2.5714,116742.0],["2001-04-12",2.6016,2.6064,2.5883,2.5992,281597.0],["2001-04-16",2.5944,2.5956,2.5823,2.5944,54463.0],["2001-04-17",2.5919,2.5944,2.5401,2.5461,53975.0],["2001-04-18",2.5582,2.6547,2.5461,2.6547,166565.0],["2001-04-19",2.6547,2.6909,2.6462,2.6849,202955.0],["2001-04-20",2.7235,2.7512,2.7174,2.7512,675785.0],["2001-04-23",2.7331,2.7331,2.6631,2.6631,35658.0],["2001-04-24",2.6668,2.7392,2.6607,2.7392,234461.0],["2001-04-25",2.7271,2.7271,2.6064,2.6245,398828.0],["2001-04-26",2.5944,2.5944,2.4013,2.5256,3513738.0],["2001-04-27",2.5401,2.5883,2.5401,2.5823,626939.0],["2001-04-30",2.6064,2.6547,2.6064,2.6402,232019.0],["2001-05-01",2.6909,2.7211,2.6752,2.709,287215.0],["2001-05-02",2.709,2.709,2.6668,2.6764,194651.0],["2001-05-03",2.6897,2.6897,2.6426,2.6547,499206.0],["2001-05-04",2.6849,2.7211,2.6788,2.7102,128221.0],["2001-05-07",2.715,2.7271,2.6909,2.7271,132373.0],["2001-05-08",2.6969,2.7126,2.674,2.6752,95494.0],["2001-05-09",2.6969,2.7271,2.6969,2.7247,335572.0],["2001-05-10",2.7874,2.7971,2.7633,2.7742,227378.0],["2001-05-11",2.7995,2.7995,2.7645,2.7693,74734.0],["2001-05-14",2.7452,2.7693,2.7295,2.7693,105752.0],["2001-05-15",2.703,2.744,2.703,2.7331,458664.0],["2001-05-16",2.7331,2.7754,2.7331,2.7729,254976.0],["2001-05-17",2.8598,2.8948,2.8417,2.8659,260593.0],["2001-05-18",2.8671,2.9383,2.8586,2.9383,299182.0],["2001-05-21",2.9769,2.9926,2.9564,2.972,483087.0],["2001-05-22",2.9708,2.9733,2.9383,2.9564,135548.0],["2001-05-23",2.9564,2.9564,2.8852,2.8936,69361.0],["2001-05-24",2.8936,2.8936,2.8598,2.8598,149225.0],["2001-05-25",2.8514,2.8526,2.8236,2.8405,47381.0],["2001-05-29",2.8309,2.8321,2.8019,2.8091,236659.0],["2001-05-30",2.8055,2.8055,2.7573,2.7633,132128.0],["2001-05-31",2.7271,2.7452,2.7211,2.7211,239101.0],["2001-06-01",2.7331,2.7922,2.7211,2.7705,142875.0],["2001-06-04",2.7633,2.7633,2.7331,2.7512,192453.0],["2001-06-05",2.75,2.8208,2.7378,2.8208,113079.0],["2001-06-06",2.8147,2.8391,2.8147,2.8282,445720.0],["2001-06-07",2.8147,2.8514,2.8147,2.8208,85725.0],["2001-06-08",2.8636,2.866,2.8575,2.8648,99646.0],["2001-06-11",2.8672,2.8672,2.8355,2.8404,221761.0],["2001-06-12",2.8013,2.8013,2.7427,2.7524,103309.0],["2001-06-13",2.7476,2.7622,2.7476,2.7561,323605.0],["2001-06-14",2.7549,2.7903,2.7415,2.7903,201001.0],["2001-06-15",2.7781,2.7964,2.7659,2.7964,46159.0],["2001-06-18",2.7659,2.7818,2.7476,2.7598,60325.0],["2001-06-19",2.7842,2.7879,2.7476,2.7476,61546.0],["2001-06-20",2.7476,2.7537,2.7292,2.7353,431310.0],["2001-06-21",2.6865,2.6865,2.6499,2.6621,153376.0],["2001-06-22",2.6621,2.6645,2.6511,2.6609,195140.0],["2001-06-25",2.656,2.6572,2.6132,2.6267,70338.0],["2001-06-26",2.6377,2.6743,2.6254,2.6743,351691.0],["2001-06-27",2.6682,2.6743,2.656,2.6743,337526.0],["2001-06-28",2.6865,2.6865,2.6157,2.6743,258884.0],["2001-06-29",2.6743,2.6804,2.6438,2.656,91831.0],["2001-07-02",2.6865,2.8025,2.6865,2.772,513127.0],["2001-07-03",2.8025,2.8391,2.7879,2.8184,124802.0],["2001-07-05",2.8452,2.8452,2.8037,2.8037,516791.0],["2001-07-06",2.7537,2.7537,2.6743,2.6865,142875.0],["2001-07-09",2.678,2.7476,2.6621,2.7476,89144.0],["2001-07-10",2.7231,2.7244,2.6682,2.7012,154842.0],["2001-07-11",2.7109,2.7353,2.6926,2.7195,134082.0],["2001-07-12",2.7195,2.7207,2.6987,2.717,154109.0],["2001-07-13",2.6983,2.7739,2.6857,2.7235,123706.0],["2001-07-16",2.7235,2.7336,2.6756,2.6756,93430.0],["2001-07-17",2.6731,2.7109,2.6504,2.6731,43285.0],["2001-07-18",2.668,2.6731,2.6479,2.663,50854.0],["2001-07-19",2.6126,2.6731,2.6126,2.6479,185204.0],["2001-07-20",2.6479,2.6479,2.5772,2.6126,85624.0],["2001-07-23",2.5873,2.5873,2.4991,2.5066,93311.0],["2001-07-24",2.4915,2.4915,2.3755,2.4083,72378.0],["2001-07-25",2.3074,2.3906,2.3024,2.3831,237359.0],["2001-07-26",2.4209,2.431,2.3906,2.4159,396781.0],["2001-07-27",2.4159,2.4663,2.4159,2.4461,110342.0],["2001-07-30",2.4713,2.489,2.4461,2.4587,114481.0],["2001-07-31",2.4587,2.5445,2.4587,2.4839,195020.0],["2001-08-01",2.5722,2.6378,2.5722,2.605,347464.0],["2001-08-02",2.5974,2.6226,2.5722,2.6126,111643.0],["2001-08-03",2.6126,2.6226,2.5899,2.61,47070.0],["2001-08-06",2.6226,2.6327,2.5722,2.6226,31340.0],["2001-08-07",2.5974,2.5974,2.547,2.5596,102300.0],["2001-08-08",2.5344,2.5344,2.4587,2.4587,32641.0],["2001-08-09",2.4612,2.4789,2.4587,2.4713,56531.0],["2001-08-10",2.4461,2.5092,2.4285,2.5092,80894.0],["2001-08-13",2.4461,2.5041,2.4461,2.489,79238.0],["2001-08-14",2.4638,2.4663,2.4209,2.4562,80184.0],["2001-08-15",2.5041,2.5092,2.489,2.489,34179.0],["2001-08-16",2.4587,2.4713,2.4159,2.4209,96859.0],["2001-08-17",2.4839,2.5722,2.4612,2.5722,78765.0],["2001-08-20",2.547,2.547,2.4461,2.4587,101472.0],["2001-08-21",2.4966,2.4966,2.4713,2.4814,123351.0],["2001-08-22",2.4814,2.494,2.4209,2.4209,78883.0],["2001-08-23",2.4587,2.4966,2.4486,2.4486,138371.0],["2001-08-24",2.4991,2.5722,2.4991,2.5268,84560.0],["2001-08-27",2.5344,2.5722,2.5344,2.5344,48252.0],["2001-08-28",2.547,2.6428,2.547,2.6428,110460.0],["2001-08-29",2.6302,2.6353,2.5823,2.6176,59014.0],["2001-08-30",2.5672,2.5949,2.5419,2.5722,29566.0],["2001-08-31",2.547,2.5495,2.4739,2.5293,65401.0],["2001-09-04",2.5041,2.5596,2.4335,2.4335,82313.0],["2001-09-05",2.5596,2.5823,2.547,2.5596,64455.0],["2001-09-06",2.5344,2.547,2.4966,2.5344,40920.0],["2001-09-07",2.5344,2.5773,2.4966,2.5092,56649.0],["2001-09-10",2.4587,2.5041,2.436,2.4839,65046.0],["2001-09-17",2.2696,2.2696,2.1965,2.2116,68476.0],["2001-09-18",2.2318,2.5218,2.2318,2.5218,118266.0],["2001-09-19",2.2696,2.32,2.2343,2.2645,256163.0],["2001-09-20",2.1183,2.1183,1.9922,2.0754,177162.0],["2001-09-21",1.9544,2.0704,1.9065,1.9998,202234.0],["2001-09-24",2.0931,2.1183,2.0426,2.0931,218909.0],["2001-09-25",2.0679,2.1183,1.9947,2.0325,94494.0],["2001-09-26",2.0679,2.1687,2.0679,2.0805,129028.0],["2001-09-27",2.0679,2.1435,2.0679,2.1309,72615.0],["2001-09-28",2.1561,2.2065,2.1057,2.1687,109987.0],["2001-10-01",2.1939,2.1939,2.1561,2.1561,161787.0],["2001-10-02",2.1561,2.2192,2.1561,2.1813,71787.0],["2001-10-03",2.1813,2.2444,2.1813,2.2192,29685.0],["2001-10-04",2.2948,2.3831,2.2444,2.2444,137306.0],["2001-10-05",2.32,2.3705,2.2872,2.3074,222694.0],["2001-10-08",2.2444,2.2898,2.2444,2.2872,57714.0],["2001-10-09",2.2696,2.3074,2.1687,2.199,77819.0],["2001-10-10",2.1939,2.2898,2.1939,2.2318,177162.0],["2001-10-11",2.3074,2.3452,2.3074,2.3125,113417.0],["2001-10-12",2.2948,2.3957,2.2948,2.3629,114244.0],["2001-10-15",2.4587,2.5092,2.436,2.4713,149961.0],["2001-10-16",2.4839,2.494,2.4587,2.4839,227543.0],["2001-10-17",2.4865,2.4865,2.3831,2.4839,103128.0],["2001-10-18",2.3957,2.3957,2.3251,2.3251,61735.0],["2001-10-19",2.2999,2.3579,2.2948,2.3579,153154.0],["2001-10-22",2.2696,2.32,2.257,2.2746,166991.0],["2001-10-23",2.2948,2.315,2.2696,2.2948,71669.0],["2001-10-24",2.32,2.4032,2.32,2.3957,98752.0],["2001-10-25",2.3705,2.3957,2.3251,2.3503,50854.0],["2001-10-26",2.3452,2.3957,2.3452,2.3831,41984.0],["2001-10-29",2.4083,2.4083,2.3326,2.3452,46833.0],["2001-10-30",2.3251,2.3326,2.2595,2.2696,35480.0],["2001-10-31",2.2948,2.3049,2.2444,2.3049,41629.0],["2001-11-01",2.2746,2.3251,2.2721,2.3024,63509.0],["2001-11-02",2.3024,2.3251,2.2065,2.32,64573.0],["2001-11-05",2.2948,2.3326,2.2948,2.32,47898.0],["2001-11-06",2.3074,2.3326,2.2696,2.2872,110815.0],["2001-11-07",2.2948,2.3276,2.2746,2.3276,69658.0],["2001-11-08",2.3276,2.3654,2.2872,2.32,70368.0],["2001-11-09",2.3452,2.3755,2.3326,2.3755,409790.0],["2001-11-12",2.3957,2.4915,2.3957,2.4411,124415.0],["2001-11-13",2.4999,2.5254,2.4666,2.5024,212287.0],["2001-11-14",2.5765,2.6583,2.5765,2.6328,318726.0],["2001-11-15",2.6328,2.7095,2.6277,2.6967,259948.0],["2001-11-16",2.5791,2.5817,2.5229,2.5535,99580.0],["2001-11-19",2.4922,2.62,2.4283,2.62,452366.0],["2001-11-20",2.62,2.62,2.5433,2.574,111879.0],["2001-11-21",2.5229,2.6072,2.5178,2.5331,83141.0],["2001-11-23",2.5433,2.5612,2.5305,2.5305,61262.0],["2001-11-26",2.5561,2.6839,2.5561,2.6328,127608.0],["2001-11-27",2.6456,2.666,2.5817,2.643,144166.0],["2001-11-28",2.643,2.643,2.597,2.62,50972.0],["2001-11-29",2.5944,2.6328,2.5817,2.6174,46715.0],["2001-11-30",2.6328,2.7146,2.6328,2.7095,44823.0],["2001-12-03",2.7095,2.735,2.6379,2.7222,73561.0],["2001-12-04",2.7248,2.735,2.7095,2.7095,37017.0],["2001-12-05",2.7095,2.7555,2.7018,2.7529,57595.0],["2001-12-06",2.7274,2.7504,2.6328,2.7504,347464.0],["2001-12-07",2.7478,2.9395,2.7453,2.8117,753115.0],["2001-12-10",2.735,2.7376,2.6711,2.6916,216781.0],["2001-12-11",2.6967,2.7478,2.6737,2.7478,54520.0],["2001-12-12",2.7606,2.7606,2.6992,2.7197,164271.0],["2001-12-13",2.6941,2.6941,2.62,2.6583,154691.0],["2001-12-14",2.6456,2.6711,2.6277,2.6711,109159.0],["2001-12-17",2.6328,2.6788,2.6328,2.666,74744.0],["2001-12-18",2.6583,2.7044,2.6532,2.6839,86334.0],["2001-12-19",2.6839,2.7044,2.6609,2.689,154218.0],["2001-12-20",2.6456,2.6686,2.6328,2.643,39382.0],["2001-12-21",2.6583,2.7478,2.6583,2.7222,57714.0],["2001-12-24",2.7478,2.781,2.6635,2.6635,39028.0],["2001-12-26",2.689,2.7785,2.689,2.7606,48252.0],["2001-12-27",2.7478,2.7478,2.7095,2.7376,35243.0],["2001-12-28",2.7095,2.8117,2.6839,2.6839,142037.0],["2001-12-31",2.7222,2.8066,2.7222,2.7376,55585.0],["2002-01-02",2.7938,2.8168,2.7734,2.8117,68357.0],["2002-01-03",2.8117,2.8628,2.8117,2.8501,220920.0],["2002-01-04",2.9267,2.9395,2.8833,2.9191,318607.0],["2002-01-07",2.9395,3.0673,2.9395,2.9957,566019.0],["2002-01-08",3.0239,3.0239,2.9446,2.9651,134823.0],["2002-01-09",2.9651,3.0418,2.9651,3.029,658502.0],["2002-01-10",3.0162,3.0162,2.9395,2.9472,97569.0],["2002-01-11",2.9472,2.9906,2.9472,2.9779,159540.0],["2002-01-14",2.9267,2.9395,2.8884,2.9191,248949.0],["2002-01-15",2.9012,2.914,2.8884,2.9012,152326.0],["2002-01-16",2.8884,2.8884,2.85,2.8577,161314.0],["2002-01-17",2.8577,2.8577,2.8143,2.8373,130565.0],["2002-01-18",2.8117,2.8628,2.8117,2.8219,169001.0],["2002-01-22",2.9267,2.9906,2.9267,2.9651,201051.0],["2002-01-23",3.0315,3.0315,2.9779,3.0034,489737.0],["2002-01-24",3.0673,3.1568,3.029,3.0954,360473.0],["2002-01-25",3.0673,3.0673,2.9906,3.0264,573115.0],["2002-01-28",3.0085,3.0213,2.9651,3.0009,369225.0],["2002-01-29",2.9421,2.9497,2.8628,2.8756,204363.0],["2002-01-30",2.8833,2.914,2.8756,2.9012,526518.0],["2002-01-31",2.9012,2.96,2.9012,2.9549,160841.0],["2002-02-01",3.029,3.029,2.9727,2.9753,226478.0],["2002-02-04",2.9906,3.0673,2.9906,3.0162,138489.0],["2002-02-05",3.0673,3.0673,3.0418,3.0571,91064.0],["2002-02-06",3.1057,3.1184,3.0878,3.098,139908.0],["2002-02-07",3.0341,3.0443,2.9957,3.0366,86689.0],["2002-02-08",3.029,3.0801,3.029,3.0699,588726.0],["2002-02-11",3.1517,3.19,3.1108,3.1645,271183.0],["2002-02-12",3.144,3.1772,3.1082,3.1184,145940.0],["2002-02-13",3.1184,3.2462,3.1184,3.2284,270828.0],["2002-02-14",3.2258,3.2565,3.2258,3.2488,90710.0],["2002-02-15",3.2284,3.2309,3.098,3.1005,82076.0],["2002-02-19",3.1005,3.1005,3.0418,3.0673,176807.0],["2002-02-20",3.0929,3.1005,3.0673,3.0673,77582.0],["2002-02-21",3.0673,3.1184,3.0673,3.1159,390040.0],["2002-02-22",3.0801,3.0801,3.0264,3.0392,289514.0],["2002-02-25",3.0929,3.1057,3.0596,3.0596,115782.0],["2002-02-26",3.144,3.1491,3.0929,3.098,118147.0],["2002-02-27",3.144,3.144,3.1184,3.1184,159540.0],["2002-02-28",3.1645,3.1645,3.0418,3.1184,100762.0],["2002-03-01",3.0929,3.1568,3.0801,3.144,57832.0],["2002-03-04",3.1875,3.2411,3.1747,3.2053,332917.0],["2002-03-05",3.2156,3.2156,3.1312,3.144,119566.0],["2002-03-06",3.1823,3.2437,3.1823,3.2079,120276.0],["2002-03-07",3.259,3.3101,3.2386,3.259,86689.0],["2002-03-08",3.2718,3.2718,3.1951,3.1977,109987.0],["2002-03-11",3.2207,3.2207,3.144,3.1696,183075.0],["2002-03-12",3.1568,3.2437,3.1568,3.2079,125007.0],["2002-03-13",3.2002,3.2079,3.0878,3.1031,110578.0],["2002-03-14",3.1236,3.1236,3.0418,3.0878,184612.0],["2002-03-15",3.0545,3.1951,2.914,3.1721,313167.0],["2002-03-18",3.1312,3.1414,3.0852,3.098,181538.0],["2002-03-19",3.1184,3.1568,3.1082,3.1312,77227.0],["2002-03-20",3.1491,3.2207,3.1491,3.2156,59961.0],["2002-03-21",3.19,3.19,3.1108,3.1312,96978.0],["2002-03-22",3.1133,3.1133,3.0673,3.0673,97569.0],["2002-03-25",3.0418,3.0827,3.0188,3.0596,289514.0],["2002-03-26",3.0366,3.0494,3.0034,3.0239,135887.0],["2002-03-27",3.1312,3.1312,3.1057,3.1236,100644.0],["2002-03-28",3.1312,3.1951,3.1184,3.1287,388502.0],["2002-04-01",3.1287,3.19,3.1236,3.1363,85033.0],["2002-04-02",3.2079,3.2284,3.1823,3.2079,135769.0],["2002-04-03",3.2079,3.2079,3.1491,3.1696,154573.0],["2002-04-04",3.144,3.1747,3.1338,3.144,67293.0],["2002-04-05",3.2462,3.2462,3.1619,3.1645,63982.0],["2002-04-08",3.144,3.1951,3.1389,3.1875,58305.0],["2002-04-09",3.1875,3.1951,3.1568,3.1875,219737.0],["2002-04-10",3.2539,3.259,3.236,3.259,71787.0],["2002-04-11",3.2284,3.2284,3.1184,3.1593,86570.0],["2002-04-12",3.144,3.19,3.1389,3.1823,83259.0],["2002-04-15",3.1772,3.1951,3.1568,3.1823,104783.0],["2002-04-16",3.1823,3.2207,3.1645,3.1645,103482.0],["2002-04-17",3.2079,3.2207,3.19,3.1977,122760.0],["2002-04-18",3.1721,3.2079,3.1568,3.1619,349829.0],["2002-04-19",3.1696,3.19,3.144,3.19,221275.0],["2002-04-22",3.2002,3.2002,3.1312,3.1312,186505.0],["2002-04-23",3.1184,3.1184,3.0827,3.0878,69540.0],["2002-04-24",3.0545,3.0673,3.0239,3.029,128791.0],["2002-04-25",3.029,3.0366,2.9906,3.0162,67411.0],["2002-04-26",2.9548,3.0162,2.9293,3.0162,99461.0],["2002-04-29",2.9523,2.9651,2.8679,2.9395,82195.0],["2002-04-30",2.9779,2.983,2.9421,2.9523,95559.0],["2002-05-01",2.9523,2.9523,2.914,2.9395,83141.0],["2002-05-02",2.9267,2.9574,2.8935,2.9344,98042.0],["2002-05-03",2.9906,3.0571,2.9906,3.0571,76991.0],["2002-05-06",3.0545,3.0801,3.0188,3.0469,107622.0],["2002-05-07",3.0469,3.0469,2.9523,2.9651,92365.0],["2002-05-08",3.029,3.1951,3.029,3.1951,129619.0],["2002-05-09",3.1568,3.1696,3.0929,3.1312,46242.0],["2002-05-10",3.1184,3.1696,3.0878,3.1184,44586.0],["2002-05-13",3.1057,3.1389,3.1057,3.1338,33587.0],["2002-05-14",3.1593,3.2053,3.1593,3.1696,153745.0],["2002-05-15",3.1951,3.2462,3.1619,3.1619,100880.0],["2002-05-16",3.2079,3.2795,3.2079,3.2795,182720.0],["2002-05-17",3.305,3.305,3.2514,3.2795,119330.0],["2002-05-20",3.2795,3.2795,3.2462,3.2514,46005.0],["2002-05-21",3.2335,3.2386,3.1491,3.1696,172431.0],["2002-05-22",3.144,3.2053,3.144,3.1951,160250.0],["2002-05-23",3.1696,3.1696,3.1184,3.1466,95913.0],["2002-05-24",3.1619,3.1696,3.1389,3.1568,130329.0],["2002-05-28",3.1696,3.2002,3.1363,3.1951,186386.0],["2002-05-29",3.1568,3.1951,3.1363,3.1696,127017.0],["2002-05-30",3.1696,3.1696,3.1312,3.1568,105138.0],["2002-05-31",3.1823,3.2156,3.1568,3.1645,351249.0],["2002-06-03",3.144,3.1542,3.1005,3.144,115309.0],["2002-06-04",3.1182,3.1259,3.1001,3.1053,456150.0],["2002-06-05",3.0872,3.1259,3.0562,3.1259,88817.0],["2002-06-06",3.1208,3.1208,3.0484,3.0536,138371.0],["2002-06-07",3.0277,3.1001,3.0226,3.0562,123706.0],["2002-06-10",3.0949,3.1182,3.0122,3.0122,186623.0],["2002-06-11",3.0303,3.0432,2.9967,3.0226,127727.0],["2002-06-12",3.0484,3.1001,3.0226,3.051,210158.0],["2002-06-13",3.0742,3.0949,3.0458,3.0665,307963.0],["2002-06-14",3.0174,3.0174,2.9322,2.9709,111879.0],["2002-06-17",2.9916,3.0355,2.989,3.0226,218909.0],["2002-06-18",3.0226,3.0639,3.0226,3.0613,192181.0],["2002-06-19",2.9838,3.0613,2.9709,3.0226,210394.0],["2002-06-20",3.0226,3.0536,3.0045,3.0536,61971.0],["2002-06-21",3.0536,3.0613,2.9709,3.0097,157766.0],["2002-06-24",3.0226,3.0226,2.9322,2.9502,102300.0],["2002-06-25",3.0355,3.0613,2.9967,3.02,193837.0],["2002-06-26",2.9322,2.9373,2.8934,2.9141,131511.0],["2002-06-27",2.9761,3.0097,2.9502,3.0019,152326.0],["2002-06-28",3.0019,3.1001,2.9967,3.0484,117201.0],["2002-07-01",3.0484,3.0794,2.9838,2.9967,185322.0],["2002-07-02",3.1259,3.1259,2.9967,2.9993,126899.0],["2002-07-03",2.9735,3.0872,2.9657,3.0484,139790.0],["2002-07-05",3.1052,3.1311,3.1001,3.1311,169948.0],["2002-07-08",3.1311,3.2293,3.1208,3.1647,145348.0],["2002-07-09",3.1647,3.268,3.1647,3.2551,167937.0],["2002-07-10",3.1776,3.1905,3.0742,3.1001,195138.0],["2002-07-11",3.082,3.082,3.0019,3.0613,323101.0],["2002-07-12",3.0613,3.0742,2.9735,3.0071,87753.0],["2002-07-15",3.5104,3.5264,3.4623,3.4751,109041.0],["2002-07-16",3.4142,3.4206,3.3629,3.379,108923.0],["2002-07-17",3.379,3.4303,3.3725,3.4046,368161.0],["2002-07-18",3.4655,3.5489,3.4655,3.4912,209212.0],["2002-07-19",3.4623,3.4719,3.3661,3.4206,163561.0],["2002-07-22",3.4206,3.4719,3.379,3.3982,259356.0],["2002-07-23",3.3405,3.3661,3.302,3.3052,360000.0],["2002-07-24",3.1417,3.3565,3.1417,3.3501,257701.0],["2002-07-25",3.318,3.318,3.177,3.177,117319.0],["2002-07-26",3.1578,3.2058,3.1225,3.161,95795.0],["2002-07-29",3.1417,3.286,3.1417,3.2732,200460.0],["2002-07-30",3.302,3.3245,3.2539,3.318,60197.0],["2002-07-31",3.318,3.3341,3.2539,3.3052,123469.0],["2002-08-01",3.2539,3.286,3.1738,3.2123,158476.0],["2002-08-02",3.1738,3.1802,3.0456,3.0616,251196.0],["2002-08-05",2.9943,2.9943,2.8532,2.8756,206846.0],["2002-08-06",2.8788,2.975,2.8788,2.975,261958.0],["2002-08-07",3.0231,3.0936,3.0007,3.0872,221511.0],["2002-08-08",3.0552,3.1898,3.0552,3.1898,278397.0],["2002-08-09",3.2058,3.318,3.2058,3.2475,303824.0],["2002-08-12",3.1898,3.1994,3.1417,3.1898,192300.0],["2002-08-13",3.0904,3.1578,3.084,3.1097,159895.0],["2002-08-14",3.0936,3.1898,2.9814,3.1898,319908.0],["2002-08-15",3.1898,3.193,3.1417,3.1898,35243.0],["2002-08-16",3.1578,3.193,3.1065,3.1321,582694.0],["2002-08-19",3.1898,3.2892,3.1898,3.2764,132576.0],["2002-08-20",3.2443,3.302,3.2058,3.2058,126781.0],["2002-08-21",3.302,3.3469,3.2539,3.3405,265388.0],["2002-08-22",3.3245,3.3886,3.3245,3.379,149724.0],["2002-08-23",3.3341,3.3982,3.2539,3.2539,175388.0],["2002-08-26",3.27,3.3661,3.2539,3.3565,151025.0],["2002-08-27",3.4078,3.4623,3.3661,3.3661,184258.0],["2002-08-28",3.318,3.3533,3.2892,3.3084,137661.0],["2002-08-29",3.2443,3.3341,3.2379,3.302,130092.0],["2002-08-30",3.2155,3.318,3.1994,3.2058,168647.0],["2002-09-03",3.2379,3.2379,3.1738,3.1898,52865.0],["2002-09-04",3.1578,3.2058,3.1257,3.1834,116610.0],["2002-09-05",3.0968,3.1289,3.0456,3.0456,125598.0],["2002-09-06",3.1257,3.209,3.1225,3.2058,174205.0],["2002-09-09",3.1738,3.2219,3.1578,3.1898,77582.0],["2002-09-10",3.2058,3.302,3.2058,3.2956,103482.0],["2002-09-11",3.3758,3.3822,3.3469,3.3533,108213.0],["2002-09-12",3.3213,3.3213,3.27,3.27,84796.0],["2002-09-13",3.3245,3.3565,3.286,3.3277,232273.0],["2002-09-16",3.3501,3.3501,3.286,3.2924,203180.0],["2002-09-17",3.3052,3.3501,3.2796,3.3148,87280.0],["2002-09-18",3.2828,3.286,3.2315,3.2475,146886.0],["2002-09-19",3.1898,3.2635,3.1898,3.2251,150079.0],["2002-09-20",3.193,3.1994,3.161,3.1738,204481.0],["2002-09-23",3.1578,3.1578,3.0231,3.0616,222103.0],["2002-09-24",3.0616,3.0616,3.0039,3.0199,131511.0],["2002-09-25",3.0904,3.2058,3.0648,3.2058,138844.0],["2002-09-26",3.2219,3.2379,3.1642,3.2379,150907.0],["2002-09-27",3.2732,3.3341,3.2539,3.2539,400684.0],["2002-09-30",3.2315,3.2315,3.1097,3.1257,218082.0],["2002-10-01",3.2283,3.3277,3.2283,3.3277,204718.0],["2002-10-02",3.3501,3.3501,3.1802,3.1802,235467.0],["2002-10-03",3.2379,3.2956,3.2315,3.2539,80657.0],["2002-10-04",3.318,3.318,3.2155,3.2475,78410.0],["2002-10-07",3.2475,3.286,3.2058,3.2347,125834.0],["2002-10-08",3.2443,3.3501,3.2058,3.3501,219974.0],["2002-10-09",3.1994,3.2315,3.0776,3.0776,190881.0],["2002-10-10",3.1385,3.2379,3.1353,3.2379,265270.0],["2002-10-11",3.302,3.3661,3.2988,3.3341,228725.0],["2002-10-14",3.3341,3.3661,3.2956,3.2956,118029.0],["2002-10-15",3.3661,3.4623,3.3661,3.4431,191235.0],["2002-10-16",3.4431,3.4431,3.3341,3.3373,164034.0],["2002-10-17",3.5264,3.5937,3.52,3.5521,237832.0],["2002-10-18",3.5521,3.5521,3.4687,3.4687,147004.0],["2002-10-21",3.4912,3.5264,3.4623,3.5264,145585.0],["2002-10-22",3.4623,3.4848,3.4206,3.4238,417122.0],["2002-10-23",3.4559,3.5745,3.4559,3.5745,333390.0],["2002-10-24",3.4944,3.5521,3.4687,3.488,187569.0],["2002-10-25",3.4174,3.4367,3.3501,3.3501,223285.0],["2002-10-28",3.3982,3.4783,3.3982,3.4206,214770.0],["2002-10-29",3.4463,3.4463,3.3405,3.3758,210986.0],["2002-10-30",3.3661,3.3982,3.3341,3.3982,258528.0],["2002-10-31",3.4142,3.4303,3.379,3.3918,197622.0],["2002-11-01",3.3661,3.411,3.3213,3.411,297556.0],["2002-11-04",3.4591,3.5168,3.4463,3.4719,119330.0],["2002-11-05",3.4783,3.5521,3.4783,3.4783,199041.0],["2002-11-06",3.5425,3.613,3.52,3.613,243390.0],["2002-11-07",3.5425,3.5745,3.4944,3.4976,278160.0],["2002-11-08",3.4783,3.536,3.4783,3.4944,227898.0],["2002-11-11",3.4303,3.4719,3.4303,3.4335,459107.0],["2002-11-12",3.4172,3.5017,3.4172,3.4757,345099.0],["2002-11-13",3.4594,3.4659,3.4107,3.4107,93666.0],["2002-11-14",3.401,3.4594,3.401,3.4205,295191.0],["2002-11-15",3.4952,3.5114,3.4594,3.4822,117319.0],["2002-11-18",3.5407,3.6381,3.5374,3.5407,225532.0],["2002-11-19",3.5212,3.5407,3.4919,3.5017,309737.0],["2002-11-20",3.5147,3.6056,3.5082,3.6056,119685.0],["2002-11-21",3.6219,3.6803,3.5894,3.6771,253916.0],["2002-11-22",3.6868,3.6901,3.6121,3.6284,265270.0],["2002-11-25",3.6543,3.6706,3.5731,3.5829,126071.0],["2002-11-26",3.5277,3.5277,3.4529,3.4659,122760.0],["2002-11-27",3.4335,3.5407,3.427,3.5407,316005.0],["2002-11-29",3.6641,3.7908,3.6543,3.7291,196676.0],["2002-12-02",3.7518,3.7843,3.742,3.7583,282300.0],["2002-12-03",3.7356,3.7356,3.6673,3.6706,261130.0],["2002-12-04",3.6543,3.6933,3.6381,3.6673,83732.0],["2002-12-05",3.6771,3.6966,3.6056,3.6381,331853.0],["2002-12-06",3.6543,3.7355,3.6121,3.7355,214534.0],["2002-12-09",3.7031,3.7193,3.6121,3.6121,251787.0],["2002-12-10",3.6381,3.6381,3.5796,3.6284,90000.0],["2002-12-11",3.5731,3.6349,3.5569,3.6349,234402.0],["2002-12-12",3.5991,3.6056,3.5569,3.5959,89527.0],["2002-12-13",3.5244,3.5699,3.5244,3.5634,90946.0],["2002-12-16",3.5407,3.6154,3.5049,3.6154,453903.0],["2002-12-17",3.7518,3.7518,3.6381,3.6576,321800.0],["2002-12-18",3.6576,3.6576,3.5569,3.5634,122878.0],["2002-12-19",3.5309,3.5634,3.4919,3.4984,171722.0],["2002-12-20",3.5731,3.6836,3.5244,3.6543,105611.0],["2002-12-23",3.6154,3.6933,3.6154,3.6446,144520.0],["2002-12-24",3.7031,3.768,3.6381,3.6836,51091.0],["2002-12-26",3.6836,3.7453,3.6381,3.7193,141564.0],["2002-12-27",3.7615,3.7615,3.6381,3.6576,126899.0],["2002-12-30",3.6868,3.7031,3.6219,3.6901,178226.0],["2002-12-31",3.7128,3.7355,3.6446,3.7355,182720.0],["2003-01-02",3.7356,3.8005,3.7031,3.7031,206728.0],["2003-01-03",3.7485,3.8492,3.7485,3.794,162615.0],["2003-01-06",3.7518,3.7973,3.7388,3.7518,270473.0],["2003-01-07",3.7096,3.7778,3.6706,3.7291,308791.0],["2003-01-08",3.7161,3.7453,3.6868,3.6868,210276.0],["2003-01-09",3.7031,3.7648,3.7031,3.7453,212641.0],["2003-01-10",3.7356,3.768,3.7031,3.7193,136715.0],["2003-01-13",3.7096,3.742,3.6966,3.7128,386610.0],["2003-01-14",3.6966,3.7713,3.6966,3.7485,302996.0],["2003-01-15",3.7615,3.7615,3.6771,3.7031,458870.0],["2003-01-16",3.6868,3.7356,3.6706,3.7161,121104.0],["2003-01-17",3.7485,3.7485,3.6543,3.6868,180828.0],["2003-01-21",3.6933,3.6933,3.5959,3.6154,152562.0],["2003-01-22",3.6056,3.6056,3.5439,3.6024,253679.0],["2003-01-23",3.6024,3.6024,3.5342,3.5894,207083.0],["2003-01-24",3.5894,3.6056,3.5244,3.5894,239133.0],["2003-01-27",3.5764,3.5796,3.4724,3.5212,335283.0],["2003-01-28",3.5082,3.5082,3.4302,3.4887,265506.0],["2003-01-29",3.5147,3.5147,3.414,3.4594,196557.0],["2003-01-30",3.4432,3.4757,3.3782,3.3782,348647.0],["2003-01-31",3.336,3.427,3.336,3.427,297911.0],["2003-02-03",3.3782,3.4432,3.3782,3.4107,585178.0],["2003-02-04",3.4594,3.5082,3.4205,3.4952,185440.0],["2003-02-05",3.4627,3.5277,3.4627,3.4919,1131210.0],["2003-02-06",3.4919,3.5082,3.4757,3.4822,452129.0],["2003-02-07",3.5374,3.5731,3.5244,3.5244,150197.0],["2003-02-10",3.5569,3.5731,3.5082,3.5569,172549.0],["2003-02-11",3.5796,3.5796,3.5212,3.5569,268581.0],["2003-02-12",3.5569,3.5666,3.5309,3.5407,271065.0],["2003-02-13",3.4854,3.5082,3.414,3.5049,309383.0],["2003-02-14",3.4757,3.5082,3.4367,3.5049,71905.0],["2003-02-18",3.5049,3.5666,3.5049,3.5407,151143.0],["2003-02-19",3.5731,3.6089,3.5666,3.6024,236413.0],["2003-02-20",3.6056,3.6056,3.5439,3.5991,119803.0],["2003-02-21",3.5699,3.6219,3.5309,3.6219,240552.0],["2003-02-24",3.6446,3.7031,3.6219,3.6446,181183.0],["2003-02-25",3.6706,3.6706,3.6056,3.6641,211814.0],["2003-02-26",3.6966,3.6966,3.6056,3.6251,242089.0],["2003-02-27",3.6478,3.6706,3.5894,3.6381,90473.0],["2003-02-28",3.6219,3.6543,3.5894,3.6478,123469.0],["2003-03-03",3.6706,3.7485,3.6706,3.7291,305125.0],["2003-03-04",3.6966,3.6966,3.6251,3.6251,269172.0],["2003-03-05",3.6219,3.6543,3.5731,3.6219,131156.0],["2003-03-06",3.5796,3.5926,3.5309,3.5439,95677.0],["2003-03-07",3.4757,3.5179,3.4562,3.5179,127135.0],["2003-03-10",3.5017,3.5017,3.414,3.4497,170539.0],["2003-03-11",3.4172,3.4594,3.4042,3.4075,391459.0],["2003-03-12",3.375,3.4042,3.3425,3.349,421262.0],["2003-03-13",3.3782,3.5212,3.3782,3.5212,355624.0],["2003-03-14",3.5536,3.6543,3.5082,3.5082,254507.0],["2003-03-17",3.4757,3.6381,3.4757,3.5959,219383.0],["2003-03-18",3.5959,3.6966,3.5959,3.6089,583640.0],["2003-03-19",3.7193,3.7453,3.6706,3.7388,249422.0],["2003-03-20",3.5894,3.6641,3.5894,3.6381,133049.0],["2003-03-21",3.6543,3.7291,3.6381,3.7258,266570.0],["2003-03-24",3.6219,3.6251,3.5407,3.5471,183430.0],["2003-03-25",3.5796,3.6576,3.5796,3.6576,93785.0],["2003-03-26",3.5894,3.6836,3.5894,3.6543,104428.0],["2003-03-27",3.6219,3.6511,3.5829,3.6121,158594.0],["2003-03-28",3.6154,3.6316,3.5894,3.5926,286676.0],["2003-03-31",3.5959,3.6316,3.5796,3.6056,156702.0],["2003-04-01",3.5829,3.6056,3.5569,3.6024,56649.0],["2003-04-02",3.6024,3.6933,3.6024,3.6641,130447.0],["2003-04-03",3.6738,3.7161,3.6738,3.6738,188279.0],["2003-04-04",3.6771,3.7031,3.6543,3.6706,81721.0],["2003-04-07",3.7031,3.8038,3.7031,3.7648,111524.0],["2003-04-08",3.7323,3.7843,3.6901,3.6901,134941.0],["2003-04-09",3.7226,3.7226,3.6381,3.6543,122523.0],["2003-04-10",3.6381,3.6868,3.5894,3.5991,70013.0],["2003-04-11",3.6381,3.7031,3.6381,3.6641,286676.0],["2003-04-14",3.6641,3.7323,3.6641,3.7323,103482.0],["2003-04-15",3.7323,3.7843,3.7193,3.755,165453.0],["2003-04-16",3.794,3.794,3.6738,3.7291,506176.0],["2003-04-17",3.7161,3.8265,3.7161,3.768,53929.0],["2003-04-21",3.7356,3.8265,3.7356,3.7973,79120.0],["2003-04-22",3.82,3.8817,3.794,3.8525,258055.0],["2003-04-23",3.768,3.8005,3.7355,3.781,244691.0],["2003-04-24",3.5894,3.6381,3.5309,3.5959,535743.0],["2003-04-25",3.5959,3.5959,3.5082,3.5082,134823.0],["2003-04-28",3.5342,3.5959,3.5342,3.5959,218436.0],["2003-04-29",3.6219,3.6738,3.6186,3.6738,239606.0],["2003-04-30",3.6413,3.6608,3.6056,3.6219,116137.0],["2003-05-01",3.6219,3.6868,3.6121,3.6608,268344.0],["2003-05-02",3.6673,3.6673,3.5926,3.6414,86334.0],["2003-05-05",3.6219,3.7128,3.6219,3.6771,120749.0],["2003-05-06",3.6641,3.7128,3.6284,3.6998,167227.0],["2003-05-07",3.6219,3.6219,3.5277,3.5277,262786.0],["2003-05-08",3.5472,3.6056,3.5472,3.5601,155874.0],["2003-05-09",3.5861,3.6543,3.5601,3.6543,133403.0],["2003-05-12",3.6381,3.6966,3.5991,3.6738,104547.0],["2003-05-13",3.6413,3.6576,3.6121,3.6381,215125.0],["2003-05-14",3.6121,3.6121,3.5731,3.5796,105256.0],["2003-05-15",3.5634,3.5894,3.5407,3.5569,200342.0],["2003-05-16",3.5407,3.6284,3.5082,3.5407,1033286.0],["2003-05-19",3.5731,3.5731,3.5179,3.5504,96032.0],["2003-05-20",3.5504,3.5829,3.5504,3.5569,80421.0],["2003-05-21",3.5731,3.5731,3.5309,3.5601,131630.0],["2003-05-22",3.6089,3.6543,3.6024,3.6478,135414.0],["2003-05-23",3.6641,3.7161,3.6511,3.6706,69304.0],["2003-05-27",3.6381,3.6966,3.6186,3.6738,280881.0],["2003-05-28",3.6933,3.6998,3.6543,3.6998,183430.0],["2003-05-29",3.6803,3.7226,3.6446,3.6933,93075.0],["2003-05-30",3.6933,3.7355,3.6868,3.7355,155283.0],["2003-06-02",3.7031,3.8005,3.7031,3.768,130683.0],["2003-06-03",3.7518,3.7713,3.7356,3.755,75217.0],["2003-06-04",3.781,3.833,3.755,3.8168,204836.0],["2003-06-05",3.7843,3.846,3.7713,3.8362,315532.0],["2003-06-06",3.8298,3.898,3.8135,3.8135,311984.0],["2003-06-09",3.8168,3.846,3.7615,3.7615,211459.0],["2003-06-10",3.9162,3.9327,3.8339,3.9162,990355.0],["2003-06-11",3.9162,4.0084,3.8833,3.9656,495651.0],["2003-06-12",3.982,3.9985,3.9327,3.9524,178226.0],["2003-06-13",3.982,3.9919,3.9327,3.9656,124770.0],["2003-06-16",3.982,4.0478,3.982,4.0478,104783.0],["2003-06-17",4.0478,4.0775,3.9985,4.0413,479094.0],["2003-06-18",3.9491,4.0084,3.9327,3.9656,225769.0],["2003-06-19",3.9557,3.982,3.9162,3.9458,378568.0],["2003-06-20",3.9656,3.9754,3.8833,3.9425,119330.0],["2003-06-23",3.959,3.9656,3.8504,3.8866,187569.0],["2003-06-24",3.8504,3.8833,3.8405,3.8603,105729.0],["2003-06-25",3.8998,3.9425,3.8306,3.8306,167227.0],["2003-06-26",3.8339,3.8471,3.7615,3.8175,119921.0],["2003-06-27",3.8339,3.8504,3.7846,3.7846,100526.0],["2003-06-30",3.8175,3.8767,3.7944,3.8142,192891.0],["2003-07-01",3.8241,3.8372,3.7352,3.778,250486.0],["2003-07-02",3.7681,3.8109,3.7188,3.8109,209330.0],["2003-07-03",3.8438,3.8438,3.7846,3.7879,129382.0],["2003-07-07",3.9162,3.9722,3.8998,3.9458,342497.0],["2003-07-08",3.9063,3.9392,3.8833,3.9129,312931.0],["2003-07-09",3.9722,3.9754,3.903,3.9228,484415.0],["2003-07-10",3.9491,4.3012,3.9491,3.9722,446807.0],["2003-07-11",3.9294,3.9656,3.9195,3.9491,184849.0],["2003-07-14",3.982,4.0446,3.982,4.0084,199159.0],["2003-07-15",3.9557,3.982,3.8701,3.8701,1139961.0],["2003-07-16",3.936,4.0248,3.9228,3.9524,430132.0],["2003-07-17",3.982,4.0149,3.9327,3.9754,201761.0],["2003-07-18",3.9754,4.0248,3.9228,4.0215,102418.0],["2003-07-21",3.9623,3.9754,3.903,3.903,146649.0],["2003-07-22",3.9656,4.0248,3.959,4.0248,163916.0],["2003-07-23",4.0478,4.1597,4.0478,4.0478,214652.0],["2003-07-24",4.1959,4.2552,4.1894,4.1992,328542.0],["2003-07-25",4.3045,4.3901,4.2453,4.3769,469278.0],["2003-07-28",4.3769,4.3835,4.3243,4.3276,308082.0],["2003-07-29",4.3605,4.3769,4.2947,4.3045,135769.0],["2003-07-30",4.2782,4.2815,4.219,4.2321,180710.0],["2003-07-31",4.2288,4.2947,4.2288,4.2782,495887.0],["2003-08-01",4.3045,4.3605,4.2716,4.3276,262668.0],["2003-08-04",4.3111,4.3243,4.2453,4.2486,219737.0],["2003-08-05",4.2552,4.321,4.2552,4.265,338949.0],["2003-08-06",4.3407,4.3572,4.2914,4.3572,244455.0],["2003-08-07",4.3506,4.3572,4.3144,4.3572,201879.0],["2003-08-08",4.3901,4.4263,4.3769,4.3769,174205.0],["2003-08-11",4.3769,4.4197,4.3605,4.3967,338358.0],["2003-08-12",4.3769,4.3934,4.3473,4.3934,168647.0],["2003-08-13",4.4263,4.4395,4.4099,4.4362,152089.0],["2003-08-14",4.4362,4.4855,4.4362,4.479,291406.0],["2003-08-15",4.4954,4.525,4.479,4.5053,134704.0],["2003-08-18",4.6073,4.6665,4.6073,4.6468,148660.0],["2003-08-19",4.6468,4.6468,4.5744,4.6139,398436.0],["2003-08-20",4.581,4.6172,4.5744,4.6073,875756.0],["2003-08-21",4.5579,4.6073,4.5415,4.5777,478147.0],["2003-08-22",4.5909,4.6073,4.5415,4.5415,619356.0],["2003-08-25",4.5645,4.5645,4.4823,4.4987,415821.0],["2003-08-26",4.4757,4.5349,4.4493,4.4954,262549.0],["2003-08-27",4.4987,4.5579,4.4987,4.5481,228371.0],["2003-08-28",4.6238,4.6863,4.6238,4.6468,384245.0],["2003-08-29",4.6567,4.7324,4.6567,4.6962,196321.0],["2003-09-02",4.8048,4.8048,4.683,4.7258,624560.0],["2003-09-03",4.6896,4.7686,4.6896,4.7389,883680.0],["2003-09-04",4.7389,4.8048,4.6896,4.7455,1025007.0],["2003-09-05",4.7653,4.8344,4.7521,4.8048,654954.0],["2003-09-08",4.8311,4.8541,4.8048,4.8475,177043.0],["2003-09-09",4.9101,4.9364,4.8739,4.8936,236886.0],["2003-09-10",4.7883,4.8311,4.7389,4.7488,289750.0],["2003-09-11",4.7488,4.7982,4.7488,4.7751,493640.0],["2003-09-12",4.7422,4.7817,4.7357,4.7521,516820.0],["2003-09-15",4.7719,4.7784,4.7126,4.7521,409908.0],["2003-09-16",4.7719,4.8475,4.7554,4.8048,291170.0],["2003-09-17",4.8113,4.841,4.8015,4.8113,341314.0],["2003-09-18",4.7982,4.8706,4.7784,4.841,649041.0],["2003-09-19",4.841,4.8837,4.8048,4.8048,935953.0],["2003-09-22",4.8048,4.8081,4.7719,4.7751,525927.0],["2003-09-23",4.7719,4.7982,4.7389,4.7916,675178.0],["2003-09-24",4.8541,4.864,4.7554,4.7883,216781.0],["2003-09-25",4.7883,4.8146,4.706,4.7225,232037.0],["2003-09-26",4.7159,4.7159,4.6238,4.6238,369698.0],["2003-09-29",4.6797,4.7291,4.6271,4.7291,228489.0],["2003-09-30",4.7653,4.7686,4.6567,4.6665,201170.0],["2003-10-01",4.6402,4.7225,4.6336,4.7093,318016.0],["2003-10-02",4.7093,4.7883,4.6896,4.7719,178344.0],["2003-10-03",4.8048,4.9035,4.8048,4.887,234757.0],["2003-10-06",4.9199,5.0187,4.9199,5.0055,318252.0],["2003-10-07",4.9726,5.0318,4.943,5.0022,531603.0],["2003-10-08",5.0417,5.0417,4.9397,4.9792,202944.0],["2003-10-09",5.1832,5.2589,5.1273,5.1668,451419.0],["2003-10-10",5.1997,5.249,5.1733,5.1865,183075.0],["2003-10-13",5.2326,5.3938,5.2194,5.3774,361774.0],["2003-10-14",5.3609,5.3807,5.2984,5.3609,283246.0],["2003-10-15",5.3971,5.4465,5.3971,5.4267,665362.0],["2003-10-16",5.5123,5.5255,5.4662,5.4695,500618.0],["2003-10-17",5.4465,5.4959,5.43,5.4399,401630.0],["2003-10-20",5.4531,5.4629,5.3971,5.4235,382825.0],["2003-10-21",5.4695,5.5617,5.4399,5.5353,583759.0],["2003-10-22",5.5156,5.5156,5.4695,5.4761,465493.0],["2003-10-23",5.2622,5.3642,5.2326,5.3181,490092.0],["2003-10-24",5.2326,5.2688,5.2063,5.2063,375138.0],["2003-10-27",5.2227,5.2688,5.2128,5.2589,357280.0],["2003-10-28",5.2523,5.3642,5.2523,5.3609,555848.0],["2003-10-29",5.1997,5.2754,5.1799,5.2227,720473.0],["2003-10-30",5.3971,5.4728,5.3971,5.4564,520960.0],["2003-10-31",5.4629,5.4629,5.3741,5.4235,291288.0],["2003-11-03",5.3807,5.4465,5.3543,5.3774,338358.0],["2003-11-04",5.3543,5.4267,5.3543,5.4235,703207.0],["2003-11-05",5.3478,5.3478,5.2655,5.305,705217.0],["2003-11-06",5.4333,5.4432,5.384,5.4366,446216.0],["2003-11-07",5.5057,5.5123,5.4333,5.4794,222339.0],["2003-11-10",5.5492,5.5492,5.4694,5.4894,400920.0],["2003-11-11",5.3531,5.3797,5.29,5.3498,292352.0],["2003-11-12",5.3764,5.4761,5.3764,5.4661,358344.0],["2003-11-13",5.4827,5.506,5.4462,5.4894,381998.0],["2003-11-14",5.4495,5.4993,5.3465,5.3465,433561.0],["2003-11-17",5.3033,5.3498,5.2003,5.2402,411919.0],["2003-11-18",5.3664,5.383,5.3,5.3266,319435.0],["2003-11-19",5.3598,5.3664,5.3099,5.3598,231919.0],["2003-11-20",5.3,5.3332,5.2169,5.2235,406597.0],["2003-11-21",5.2235,5.2601,5.1504,5.2103,338831.0],["2003-11-24",5.1837,5.197,5.1504,5.1671,513982.0],["2003-11-25",5.3166,5.3498,5.2834,5.3099,515874.0],["2003-11-26",5.393,5.4262,5.2767,5.393,498489.0],["2003-11-28",5.3864,5.4827,5.3864,5.4661,252615.0],["2003-12-01",5.4163,5.5625,5.403,5.5459,836728.0],["2003-12-02",5.5392,5.6057,5.5326,5.5558,462063.0],["2003-12-03",5.6489,5.7552,5.6323,5.7253,674586.0],["2003-12-04",5.712,5.7153,5.6755,5.7054,314350.0],["2003-12-05",5.6755,5.712,5.6323,5.6755,356689.0],["2003-12-08",5.7087,5.7652,5.6821,5.7519,785165.0],["2003-12-09",5.7386,5.8649,5.722,5.7618,1080474.0],["2003-12-10",5.815,5.815,5.6854,5.7319,662878.0],["2003-12-11",5.6755,5.7087,5.6023,5.7087,897162.0],["2003-12-12",5.7486,5.7984,5.712,5.7951,445979.0],["2003-12-15",5.8981,5.9413,5.8516,5.8549,390631.0],["2003-12-16",5.7918,5.7918,5.7319,5.7685,376321.0],["2003-12-17",5.815,5.8482,5.7319,5.7951,629646.0],["2003-12-18",5.7818,5.9413,5.7818,5.9147,547214.0],["2003-12-19",5.9313,5.9812,5.9213,5.938,1528936.0],["2003-12-22",5.9247,5.9313,5.8549,5.8981,578910.0],["2003-12-23",5.8316,5.8848,5.815,5.8516,426820.0],["2003-12-24",5.9247,6.1141,5.9247,6.0709,353259.0],["2003-12-26",6.0277,6.1307,6.0177,6.0709,324284.0],["2003-12-29",6.0742,6.0975,6.0343,6.0808,642418.0],["2003-12-30",6.1107,6.144,6.0908,6.0941,403167.0],["2003-12-31",6.1074,6.124,6.0177,6.0676,380460.0],["2004-01-02",6.1141,6.2038,6.0676,6.1739,428476.0],["2004-01-05",6.2802,6.4032,6.2736,6.3799,946479.0],["2004-01-06",6.463,6.4663,6.3533,6.3799,727215.0],["2004-01-07",6.2304,6.2304,6.1008,6.1506,951919.0],["2004-01-08",6.1473,6.247,6.1174,6.2138,620421.0],["2004-01-09",6.0808,6.0975,5.9513,6.0244,2039370.0],["2004-01-12",6.0808,6.1274,6.0476,6.0642,826321.0],["2004-01-13",6.0576,6.0808,5.9778,5.9812,667254.0],["2004-01-14",6.124,6.1971,6.0875,6.1672,877175.0],["2004-01-15",6.0476,6.0642,5.8981,5.938,902129.0],["2004-01-16",5.8482,5.918,5.8217,5.835,1737438.0],["2004-01-20",5.9812,6.0476,5.9479,6.0111,768726.0],["2004-01-21",6.0543,6.0941,6.0011,6.0808,346873.0],["2004-01-22",6.1639,6.1639,6.0775,6.0775,518594.0],["2004-01-23",6.1506,6.1539,5.815,6.0975,286557.0],["2004-01-26",6.1141,6.1141,6.0642,6.0975,514455.0],["2004-01-27",6.0543,6.0543,5.9845,6.0011,300631.0],["2004-01-28",5.9479,5.9812,5.7319,5.7984,1256926.0],["2004-01-29",5.815,5.8449,5.5259,5.599,2009094.0],["2004-01-30",5.599,5.7319,5.5857,5.6821,1499252.0],["2004-02-02",5.7153,5.7286,5.619,5.6788,607648.0],["2004-02-03",5.7153,5.7187,5.6223,5.6356,461590.0],["2004-02-04",5.6456,5.7153,5.6389,5.6755,435099.0],["2004-02-05",5.805,5.835,5.7884,5.815,923535.0],["2004-02-06",5.8084,5.8981,5.7851,5.8748,198095.0],["2004-02-09",6.031,6.0842,5.9878,5.9911,708647.0],["2004-02-10",6.0742,6.1108,6.0044,6.0343,576781.0],["2004-02-11",5.9812,6.2104,5.9812,6.1872,824074.0],["2004-02-12",6.2138,6.2968,6.2138,6.2736,595703.0],["2004-02-13",6.2835,6.3234,6.1473,6.2304,557504.0],["2004-02-17",6.4131,6.443,6.3799,6.4165,611551.0],["2004-02-18",6.4563,6.4563,6.247,6.2902,465966.0],["2004-02-19",6.5627,6.679,6.5627,6.6258,2629042.0],["2004-02-20",6.5062,6.5593,6.4098,6.4165,3518044.0],["2004-02-23",6.4165,6.4364,6.2968,6.2968,2649384.0],["2004-02-24",6.2536,6.2968,6.2104,6.2702,2662038.0],["2004-02-25",6.2702,6.3134,6.2337,6.237,2082892.0],["2004-02-26",6.2802,6.3633,6.2802,6.3467,1266860.0],["2004-02-27",6.3035,6.3566,6.2869,6.35,1151906.0],["2004-03-01",6.4729,6.6125,6.463,6.556,2440172.0],["2004-03-02",6.556,6.6092,6.4896,6.5062,3025113.0],["2004-03-03",6.3633,6.3666,6.2071,6.2802,1955638.0],["2004-03-04",6.2802,6.2869,6.2304,6.2437,1675113.0],["2004-03-05",6.2968,6.4065,6.2902,6.3766,936071.0],["2004-03-08",6.36,6.3865,6.247,6.247,1018976.0],["2004-03-09",6.3234,6.3434,6.247,6.2603,633430.0],["2004-03-10",6.1141,6.1473,5.9812,5.9845,1340303.0],["2004-03-11",5.8482,5.9612,5.8183,5.835,1385126.0],["2004-03-12",5.8981,6.0044,5.8981,5.9978,1499133.0],["2004-03-15",6.031,6.0476,5.9147,5.9513,848791.0],["2004-03-16",6.0443,6.0808,6.0144,6.0476,784810.0],["2004-03-17",6.1141,6.2104,6.1008,6.1905,1070894.0],["2004-03-18",6.1805,6.2403,6.1639,6.2304,714087.0],["2004-03-19",6.257,6.257,6.1606,6.1606,448699.0],["2004-03-22",6.1141,6.1141,5.9978,6.0277,566019.0],["2004-03-23",6.0808,6.1141,6.0609,6.0842,472589.0],["2004-03-24",5.9745,5.9778,5.835,5.835,999817.0],["2004-03-25",5.8649,6.0111,5.8482,5.9812,1185020.0],["2004-03-26",6.031,6.0709,5.9812,6.0376,894205.0],["2004-03-29",6.0808,6.1473,6.0808,6.1074,612024.0],["2004-03-30",6.2138,6.227,6.1207,6.2071,552891.0],["2004-03-31",6.2802,6.2802,6.1971,6.2403,717399.0],["2004-04-01",6.2968,6.3733,6.2935,6.3533,646439.0],["2004-04-02",6.4198,6.4663,6.4165,6.4397,704744.0],["2004-04-05",6.3566,6.3832,6.3068,6.36,499317.0],["2004-04-06",6.3002,6.3101,6.2802,6.2902,432970.0],["2004-04-07",6.3301,6.3799,6.2835,6.3633,312221.0],["2004-04-08",6.3301,6.3467,6.2902,6.2968,612734.0],["2004-04-12",6.3134,6.3865,6.2968,6.3766,1046531.0],["2004-04-13",6.3866,6.3866,6.1385,6.1821,925428.0],["2004-04-14",6.0346,6.0514,5.9877,6.0346,1303522.0],["2004-04-15",6.0179,6.0648,6.0011,6.0313,491984.0],["2004-04-16",6.0346,6.1419,6.0346,6.1117,335874.0],["2004-04-19",6.1151,6.1151,6.0346,6.0782,470224.0],["2004-04-20",6.0748,6.0748,5.9441,5.9441,718226.0],["2004-04-21",5.8737,5.877,5.753,5.7664,1411854.0],["2004-04-22",5.7932,5.9642,5.7832,5.9575,1054100.0],["2004-04-23",5.9843,6.0313,5.9106,6.0044,828805.0],["2004-04-26",5.934,5.9542,5.867,5.8804,623259.0],["2004-04-27",5.8972,5.9474,5.8703,5.9005,314113.0],["2004-04-28",5.7832,5.7865,5.6021,5.6223,1415402.0],["2004-04-29",5.3641,5.5988,5.3473,5.4647,2219725.0],["2004-04-30",5.5485,5.5485,5.468,5.5016,1053864.0],["2004-05-03",5.4982,5.5217,5.4144,5.515,913483.0],["2004-05-04",5.6323,5.7496,5.6323,5.7161,1375428.0],["2004-05-05",5.7631,5.7798,5.7262,5.7698,638634.0],["2004-05-06",5.6893,5.696,5.5485,5.5887,779961.0],["2004-05-07",5.5317,5.5954,5.4412,5.4446,979002.0],["2004-05-10",5.2971,5.344,4.8981,5.3272,1433141.0],["2004-05-11",5.3205,5.4312,5.3138,5.4312,826558.0],["2004-05-12",5.458,5.4814,5.3373,5.4312,605165.0],["2004-05-13",5.344,5.411,5.3339,5.3742,419133.0],["2004-05-14",5.3608,5.4077,5.3172,5.3675,1036242.0],["2004-05-17",5.3306,5.3708,5.2535,5.2635,854823.0],["2004-05-18",5.3306,5.4446,5.3172,5.4077,712195.0],["2004-05-19",5.582,5.6625,5.5518,5.5787,881433.0],["2004-05-20",5.5049,5.5317,5.4278,5.4647,317661.0],["2004-05-21",5.5988,5.6658,5.5988,5.6055,1028319.0],["2004-05-24",5.6658,5.6826,5.5954,5.6155,488082.0],["2004-05-25",5.582,5.7128,5.5653,5.6994,630592.0],["2004-05-26",5.7329,5.7463,5.6826,5.7295,410381.0],["2004-05-27",5.7899,5.8469,5.7832,5.8066,402457.0],["2004-05-28",5.81,5.81,5.7329,5.7832,253206.0],["2004-06-01",5.8033,5.8268,5.7463,5.7731,432733.0],["2004-06-02",5.7463,5.7463,5.6357,5.6457,584586.0],["2004-06-03",5.5887,5.5988,5.5083,5.515,558213.0],["2004-06-04",5.5988,5.6155,5.5653,5.6088,269409.0],["2004-06-07",5.7161,5.867,5.7161,5.8636,792734.0],["2004-06-08",5.7966,5.8133,5.7664,5.7966,835901.0],["2004-06-09",5.6658,5.6826,5.5619,5.572,1282589.0],["2004-06-10",5.6927,5.6994,5.6323,5.6859,503574.0],["2004-06-14",5.515,5.572,5.4982,5.5586,634376.0],["2004-06-15",5.5653,5.7128,5.5653,5.6994,1102826.0],["2004-06-16",5.6994,5.6994,5.6122,5.6323,624324.0],["2004-06-17",5.6994,5.7329,5.6759,5.6927,1592800.0],["2004-06-18",5.7429,5.8033,5.7429,5.7597,877767.0],["2004-06-21",5.81,5.8167,5.7664,5.7765,727096.0],["2004-06-22",5.696,5.7161,5.6658,5.696,649159.0],["2004-06-23",5.7094,5.7564,5.6491,5.753,704389.0],["2004-06-24",5.7664,5.8402,5.7664,5.8335,710657.0],["2004-06-25",5.8402,5.9307,5.8402,5.8636,1017793.0],["2004-06-28",5.8972,5.9206,5.81,5.8167,526163.0],["2004-06-29",5.7932,5.7966,5.7664,5.7832,1065690.0],["2004-06-30",5.81,5.8938,5.7999,5.8737,433443.0],["2004-07-01",5.8972,5.8972,5.8201,5.867,293535.0],["2004-07-02",5.8938,5.9374,5.8838,5.934,441249.0],["2004-07-06",5.9977,6.0346,5.9542,6.0179,871380.0],["2004-07-07",6.0748,6.2022,6.0614,6.1687,912182.0],["2004-07-08",6.1587,6.1687,6.1017,6.1117,732655.0],["2004-07-09",6.152,6.2324,6.1385,6.209,766479.0],["2004-07-12",6.219,6.2425,6.2089,6.2324,1000763.0],["2004-07-13",6.2358,6.2659,6.2056,6.2559,963864.0],["2004-07-14",6.1821,6.2022,6.162,6.1788,670211.0],["2004-07-15",6.2157,6.2693,6.209,6.2123,752878.0],["2004-07-16",6.2693,6.333,6.2626,6.2928,501327.0],["2004-07-19",6.2894,6.3263,6.2559,6.2961,1026071.0],["2004-07-20",6.2022,6.2291,6.1385,6.2291,512563.0],["2004-07-21",6.2358,6.2458,6.0816,6.0849,642418.0],["2004-07-22",6.0581,6.0849,6.0179,6.048,1084376.0],["2004-07-23",5.9642,5.9642,5.9106,5.9206,724494.0],["2004-07-26",5.9676,5.981,5.9273,5.934,449882.0],["2004-07-27",5.981,6.0044,5.9072,5.9877,1040382.0],["2004-07-28",6.0011,6.0346,5.9843,6.0279,667372.0],["2004-07-29",6.0346,6.1486,6.0346,6.0883,1059541.0],["2004-07-30",6.1855,6.219,6.1419,6.1955,763049.0],["2004-08-02",6.152,6.2056,6.1385,6.1888,436281.0],["2004-08-03",6.2726,6.3129,6.2626,6.2794,774166.0],["2004-08-04",6.2861,6.2861,6.2257,6.2291,652116.0],["2004-08-05",6.2659,6.2928,6.1721,6.1721,824665.0],["2004-08-06",6.2358,6.2693,6.219,6.2324,712313.0],["2004-08-09",6.1821,6.2257,6.1721,6.2123,567556.0],["2004-08-10",6.2257,6.2961,6.2257,6.276,910644.0],["2004-08-11",6.2224,6.2291,6.1553,6.1888,376321.0],["2004-08-12",6.2358,6.2659,6.2022,6.2291,233929.0],["2004-08-13",6.2492,6.333,6.2492,6.2961,368161.0],["2004-08-16",6.4034,6.4604,6.3699,6.4336,783272.0],["2004-08-17",6.4034,6.4738,6.39,6.39,1093365.0],["2004-08-18",6.3062,6.3598,6.2794,6.3598,826321.0],["2004-08-19",6.447,6.5241,6.4269,6.4839,982786.0],["2004-08-20",6.4369,6.5308,6.4202,6.504,1461880.0],["2004-08-23",6.5643,6.571,6.4705,6.4705,1027018.0],["2004-08-24",6.3866,6.4,6.2861,6.2961,619356.0],["2004-08-25",6.2257,6.2861,6.2089,6.2827,818634.0],["2004-08-26",6.2928,6.3196,6.2525,6.2961,512563.0],["2004-08-27",6.3229,6.3632,6.3162,6.3296,335756.0],["2004-08-30",6.2056,6.2492,6.1855,6.1855,681682.0],["2004-08-31",6.2525,6.3129,6.2391,6.2726,569448.0],["2004-09-01",6.3201,6.3472,6.2659,6.3065,883325.0],["2004-09-02",6.337,6.3607,6.3201,6.3607,650815.0],["2004-09-03",6.2896,6.3031,6.2523,6.2659,502510.0],["2004-09-07",6.2489,6.2828,6.2117,6.2185,681091.0],["2004-09-08",6.2117,6.2422,6.1677,6.2083,733956.0],["2004-09-09",6.2151,6.2422,6.1507,6.2218,944941.0],["2004-09-10",6.2286,6.2591,6.2218,6.2354,507714.0],["2004-09-13",6.2659,6.3201,6.232,6.2422,739041.0],["2004-09-14",6.2828,6.3539,6.2726,6.3336,495178.0],["2004-09-15",6.3167,6.3167,6.2185,6.232,404586.0],["2004-09-16",6.3404,6.4217,6.3167,6.3844,884508.0],["2004-09-17",6.5605,6.5775,6.5368,6.5639,1103062.0],["2004-09-20",6.5436,6.6113,6.5334,6.5707,805270.0],["2004-09-21",6.6554,6.7367,6.6249,6.713,1784863.0],["2004-09-22",6.7299,6.7299,6.6757,6.6825,1221801.0],["2004-09-23",6.7163,6.7875,6.7062,6.7705,1170710.0],["2004-09-24",6.6892,6.7333,6.6757,6.7062,1579081.0],["2004-09-27",6.6723,6.6892,6.652,6.6689,1250185.0],["2004-09-28",6.9602,7.0279,6.8755,7.0076,3759779.0],["2004-09-29",7.0618,7.0754,7.0313,7.0754,1637622.0],["2004-09-30",6.9975,7.055,6.9602,7.0279,1083549.0],["2004-10-01",7.0517,7.1905,7.0313,7.1736,1688122.0],["2004-10-04",7.1634,7.1702,7.0787,7.1566,2365192.0],["2004-10-05",7.282,7.3328,7.2142,7.326,2257334.0],["2004-10-06",7.2447,7.4141,7.2312,7.4005,3506454.0],["2004-10-07",7.4513,7.4818,7.3497,7.3531,1992419.0],["2004-10-08",7.4513,7.4682,7.3768,7.3836,2133391.0],["2004-10-11",7.4276,7.4344,7.3429,7.37,1010342.0],["2004-10-12",7.2142,7.2718,7.1837,7.2616,1495349.0],["2004-10-13",6.9941,6.9941,6.862,6.9094,2366020.0],["2004-10-14",6.9433,7.0076,6.9162,6.9162,995796.0],["2004-10-15",6.9602,6.9975,6.9365,6.95,825493.0],["2004-10-18",6.9433,6.9704,6.8654,6.8755,755007.0],["2004-10-19",6.8417,6.862,6.713,6.74,2113523.0],["2004-10-20",6.7367,6.8518,6.7062,6.7976,1606400.0],["2004-10-21",6.9331,7.011,6.9263,7.0042,1117846.0],["2004-10-22",7.011,7.0178,6.8958,6.9229,968121.0],["2004-10-25",6.9433,7.0415,6.9433,7.011,901420.0],["2004-10-26",7.0787,7.1431,7.055,7.1194,1386308.0],["2004-10-27",7.1465,7.177,7.1194,7.1566,828805.0],["2004-10-28",6.8484,6.9263,6.8078,6.862,2899752.0],["2004-10-29",6.9196,7.0246,6.906,7.0008,1076098.0],["2004-11-01",7.0787,7.0787,7.0008,7.0618,741406.0],["2004-11-02",7.0618,7.0618,6.9941,7.0076,480986.0],["2004-11-03",7.116,7.2108,7.0991,7.2108,1065099.0],["2004-11-04",7.1465,7.3429,7.1465,7.3395,1296899.0],["2004-11-05",7.2312,7.2616,7.2142,7.2312,1057294.0],["2004-11-08",7.1702,7.1905,7.1295,7.1329,817688.0],["2004-11-09",7.2041,7.265,7.1702,7.2312,580565.0],["2004-11-10",7.3768,7.4174,7.3395,7.37,1381814.0],["2004-11-11",7.3836,7.475,7.3666,7.4513,497543.0],["2004-11-12",7.282,7.5089,7.265,7.4852,1267097.0],["2004-11-15",7.4953,7.5123,7.4513,7.5123,916321.0],["2004-11-16",7.3971,7.4445,7.3497,7.3971,776531.0],["2004-11-17",7.4784,7.6715,7.4784,7.624,1224639.0],["2004-11-18",7.6545,7.6715,7.4818,7.5326,913483.0],["2004-11-19",7.6173,7.746,7.6173,7.7189,1117609.0],["2004-11-22",7.5089,7.6173,7.4886,7.6071,877885.0],["2004-11-23",7.79,7.9052,7.79,7.9052,1309436.0],["2004-11-24",7.9594,8.0068,7.9187,7.9898,772865.0],["2004-11-26",8.1964,8.2574,8.1389,8.2303,888883.0],["2004-11-29",8.2303,8.2371,8.1456,8.1795,1221091.0],["2004-11-30",8.1727,8.1897,8.0305,8.0474,1536032.0],["2004-12-01",8.1253,8.1592,8.1016,8.105,1189869.0],["2004-12-02",8.0813,8.1287,7.8747,7.9323,1871078.0],["2004-12-03",7.8916,8.0847,7.8747,8.0745,1190461.0],["2004-12-06",7.9424,8.0102,7.9119,7.9221,861564.0],["2004-12-07",7.8577,7.8916,7.7053,7.7087,1508476.0],["2004-12-08",7.5326,7.6207,7.4886,7.5868,1704797.0],["2004-12-09",7.4581,7.5394,7.4005,7.536,2203878.0],["2004-12-10",7.4344,7.5699,7.4344,7.5326,792261.0],["2004-12-13",7.6173,7.7866,7.6139,7.7494,1541473.0],["2004-12-14",7.7392,7.7934,7.7121,7.7494,959843.0],["2004-12-15",7.7561,7.8069,7.746,7.7731,1624495.0],["2004-12-16",7.8408,7.8577,7.7731,7.7765,1815967.0],["2004-12-17",7.8408,7.939,7.8408,7.8916,833180.0],["2004-12-20",8.0271,8.061,7.9898,7.9898,924600.0],["2004-12-21",8.044,8.1219,8.0339,8.0847,859199.0],["2004-12-22",8.0643,8.0745,7.9289,7.9763,931223.0],["2004-12-23",8.061,8.0982,8.0203,8.0203,373364.0],["2004-12-27",8.0542,8.1287,8.0305,8.0406,524389.0],["2004-12-28",8.061,8.1795,8.061,8.1761,565782.0],["2004-12-29",8.1118,8.1626,8.0847,8.1287,568857.0],["2004-12-30",8.0948,8.1152,8.061,8.0677,435808.0],["2004-12-31",8.1287,8.1693,8.0948,8.1355,364021.0],["2005-01-03",8.1795,8.1931,7.9763,7.9797,966820.0],["2005-01-04",7.8882,7.8882,7.6478,7.6715,2272945.0],["2005-01-05",7.6816,7.7257,7.6715,7.6952,1546794.0],["2005-01-06",7.8069,7.8408,7.7561,7.7798,1317832.0],["2005-01-07",7.79,7.8408,7.6782,7.7731,2707570.0],["2005-01-10",7.7866,7.8374,7.7629,7.7798,892077.0],["2005-01-11",7.9085,7.9458,7.8476,7.8747,879895.0],["2005-01-12",7.9424,8.0271,7.8611,8.0068,992248.0],["2005-01-13",7.9627,8.044,7.8984,7.9458,778778.0],["2005-01-14",8.0102,8.1524,7.9797,8.0948,1446269.0],["2005-01-18",8.1626,8.166,8.044,8.0745,2271762.0],["2005-01-19",8.105,8.1524,8.0339,8.044,1094547.0],["2005-01-20",8.0305,8.0881,8.0102,8.0271,867714.0],["2005-01-21",8.044,8.2947,8.044,8.2506,2173365.0],["2005-01-24",8.3658,8.5182,8.3658,8.4674,3453826.0],["2005-01-25",8.3895,8.4572,8.3827,8.403,1924180.0],["2005-01-26",8.4572,8.508,8.4505,8.4606,1575296.0],["2005-01-27",8.63,8.6537,8.5487,8.6198,1530947.0],["2005-01-28",8.5182,8.5317,8.4403,8.4776,1275493.0],["2005-01-31",8.5859,8.6909,8.5521,8.6435,1222274.0],["2005-02-01",8.84,8.9043,8.8196,8.8772,1932931.0],["2005-02-02",8.9416,8.989,8.9246,8.9754,1823891.0],["2005-02-03",8.8196,8.8569,8.7892,8.84,2601368.0],["2005-02-04",8.7722,8.84,8.7384,8.7722,1932103.0],["2005-02-07",8.9077,8.9653,8.8671,8.8908,1105191.0],["2005-02-08",8.7892,8.823,8.7553,8.7756,745427.0],["2005-02-09",8.6401,8.7045,8.5927,8.6367,1048069.0],["2005-02-10",8.7214,8.884,8.7214,8.8806,891012.0],["2005-02-11",8.9246,8.9924,8.8975,8.9348,822300.0],["2005-02-14",9.138,9.138,9.0229,9.0601,893259.0],["2005-02-15",9.1448,9.348,9.1143,9.2295,1395888.0],["2005-02-16",9.4259,9.497,9.4056,9.4632,2549331.0],["2005-02-17",9.6528,9.663,9.5512,9.5614,1615862.0],["2005-02-18",9.6088,9.6833,9.5783,9.6765,2033694.0],["2005-02-22",9.6088,9.7477,9.5682,9.6494,3110501.0],["2005-02-23",9.8222,9.9238,9.7748,9.917,2682025.0],["2005-02-24",9.9102,9.9712,9.873,9.934,2322261.0],["2005-02-25",10.1439,10.3302,10.127,10.232,3734706.0],["2005-02-28",10.4928,10.503,10.3302,10.4183,3128122.0],["2005-03-01",10.2083,10.2286,10.1236,10.171,2891355.0],["2005-03-02",9.8942,10.1164,9.8771,10.0822,2281460.0],["2005-03-03",10.1676,10.3146,10.1437,10.2838,1856532.0],["2005-03-04",10.277,10.4581,10.2667,10.4171,2504272.0],["2005-03-07",10.2189,10.2496,10.1608,10.2257,2624311.0],["2005-03-08",10.2872,10.3385,10.171,10.2223,1649449.0],["2005-03-09",10.3522,10.4923,10.2462,10.2531,2093536.0],["2005-03-10",10.3112,10.3385,10.1266,10.1813,2460159.0],["2005-03-11",10.1676,10.236,10.1061,10.1164,1342550.0],["2005-03-14",10.2018,10.2702,10.1437,10.236,1644837.0],["2005-03-15",10.1676,10.1676,10.007,10.0172,1615034.0],["2005-03-16",10.1027,10.1505,9.9626,10.0377,1629226.0],["2005-03-17",10.2462,10.3385,10.2018,10.2838,2782314.0],["2005-03-18",10.3898,10.441,10.3419,10.3556,2406939.0],["2005-03-21",10.3453,10.3556,10.2531,10.2565,1940973.0],["2005-03-22",10.1915,10.3043,10.0241,10.0343,2402564.0],["2005-03-23",9.86,9.884,9.3918,9.6652,3662564.0],["2005-03-24",9.5183,9.6379,9.4978,9.5593,2094009.0],["2005-03-28",9.5353,9.5627,9.4465,9.4533,1678779.0],["2005-03-29",9.3474,9.467,9.1252,9.238,3358977.0],["2005-03-30",9.3645,9.4465,9.3337,9.4191,2214876.0],["2005-03-31",9.5764,9.6721,9.5593,9.5627,1865757.0],["2005-04-01",9.86,9.8634,9.6891,9.7028,1378621.0],["2005-04-04",9.655,9.6686,9.5695,9.6208,1058121.0],["2005-04-05",9.4841,9.5695,9.4499,9.5114,1218963.0],["2005-04-06",9.4841,9.5183,9.4089,9.4294,2831040.0],["2005-04-07",9.5319,9.5866,9.4841,9.5456,1512971.0],["2005-04-08",9.6618,9.7233,9.6071,9.6447,1139133.0],["2005-04-11",9.5866,9.6037,9.4499,9.4875,1249238.0],["2005-04-12",9.5661,9.6037,9.4191,9.59,2355139.0],["2005-04-13",9.3645,9.3679,9.2414,9.2619,4617440.0],["2005-04-14",9.091,9.1355,8.804,8.8621,6381606.0],["2005-04-15",8.6809,8.8005,8.4519,8.5306,4463458.0],["2005-04-18",8.5442,8.7151,8.5408,8.7048,3311671.0],["2005-04-19",8.7903,9.091,8.7903,9.05,4401605.0],["2005-04-20",9.0329,9.05,8.886,8.9133,2616742.0],["2005-04-21",8.9885,9.1218,8.9065,9.0774,1903601.0],["2005-04-22",9.0808,9.091,8.9373,9.0159,1451118.0],["2005-04-25",9.0398,9.1765,9.0056,9.1697,1319725.0],["2005-04-26",8.9714,8.9851,8.8586,8.8723,1221210.0],["2005-04-27",8.6638,8.7459,8.6057,8.7219,1619883.0],["2005-04-28",8.305,8.5271,8.3016,8.4007,3098793.0],["2005-04-29",8.6638,8.698,8.5681,8.6399,2095310.0],["2005-05-02",8.6809,8.8005,8.6673,8.7835,1047714.0],["2005-05-03",8.657,8.7151,8.5818,8.6433,1052208.0],["2005-05-04",8.6468,8.78,8.6331,8.7664,843588.0],["2005-05-05",8.9202,8.927,8.8074,8.8655,1218489.0],["2005-05-06",8.8484,8.8792,8.7664,8.7971,942458.0],["2005-05-09",8.8689,8.9065,8.8005,8.8313,977701.0],["2005-05-10",8.6741,8.7459,8.6297,8.6878,1336637.0],["2005-05-11",8.6297,8.6946,8.6057,8.6878,1043811.0],["2005-05-12",8.5476,8.575,8.2708,8.3323,1688240.0],["2005-05-13",8.1341,8.2025,8.0828,8.117,3462459.0],["2005-05-16",8.0897,8.1649,8.0452,8.117,2131144.0],["2005-05-17",8.0316,8.2264,8.0179,8.1819,1644837.0],["2005-05-18",8.3221,8.4485,8.2776,8.4212,2308188.0],["2005-05-19",8.3699,8.3733,8.2913,8.3562,663824.0],["2005-05-20",8.2024,8.2332,8.1204,8.1512,950027.0],["2005-05-23",8.1785,8.3597,8.1785,8.3289,1170237.0],["2005-05-24",8.4349,8.5237,8.4314,8.5237,1166453.0],["2005-05-25",8.4075,8.4075,8.3323,8.3631,926610.0],["2005-05-26",8.4554,8.51,8.4349,8.4622,879659.0],["2005-05-27",8.5271,8.6297,8.4793,8.6297,1027254.0],["2005-05-31",8.6638,8.6638,8.5545,8.5784,825493.0],["2005-06-01",8.6126,8.8005,8.5886,8.8005,1235520.0],["2005-06-02",8.7971,8.8792,8.7835,8.8689,1087570.0],["2005-06-03",8.9031,8.9749,8.8928,8.9509,1339712.0],["2005-06-06",9.0705,9.074,8.9988,9.0398,1894140.0],["2005-06-07",9.0056,9.115,8.9988,9.0398,2142261.0],["2005-06-08",9.0398,9.0398,8.8723,8.9031,868897.0],["2005-06-09",8.9031,8.9167,8.845,8.8962,2413562.0],["2005-06-10",8.9646,9.0193,8.9202,8.9748,991183.0],["2005-06-13",8.9202,9.0671,8.8997,9.0364,1083312.0],["2005-06-14",9.009,9.0535,8.9578,9.033,653653.0],["2005-06-15",9.1765,9.3098,9.1457,9.2961,1412681.0],["2005-06-16",9.5695,9.6515,9.5046,9.5695,3035166.0],["2005-06-17",9.7678,9.7848,9.7199,9.7507,1791131.0],["2005-06-20",9.7507,9.7541,9.631,9.6721,1435388.0],["2005-06-21",9.655,9.7267,9.5729,9.6413,1424744.0],["2005-06-22",9.5285,9.5798,9.5148,9.5764,946479.0],["2005-06-23",9.3816,9.4636,9.2722,9.2824,1113351.0],["2005-06-24",9.2483,9.3303,9.1594,9.1662,1507530.0],["2005-06-27",9.2346,9.385,9.2346,9.32,1053509.0],["2005-06-28",9.5183,9.5695,9.4943,9.508,1126242.0],["2005-06-29",9.4499,9.4875,9.4123,9.4499,553483.0],["2005-06-30",9.4226,9.4397,9.3064,9.3303,816623.0],["2005-07-01",9.3132,9.3781,9.279,9.3645,740224.0],["2005-07-05",9.5285,9.5354,9.4294,9.4875,1340894.0],["2005-07-06",9.5114,9.5661,9.4567,9.467,2305941.0],["2005-07-07",9.2619,9.3747,9.2619,9.3474,1346926.0],["2005-07-08",9.3645,9.4397,9.3645,9.4397,794744.0],["2005-07-11",9.4841,9.655,9.4533,9.6447,876820.0],["2005-07-12",9.6379,9.7336,9.6071,9.6721,1023115.0],["2005-07-13",9.6584,9.6823,9.5695,9.5695,678134.0],["2005-07-14",9.6379,9.6891,9.4397,9.5012,1368805.0],["2005-07-15",9.4567,9.5012,9.426,9.4567,1123404.0],["2005-07-18",9.3816,9.508,9.3405,9.4909,1237412.0],["2005-07-19",9.3679,9.467,9.3337,9.4465,1298673.0],["2005-07-20",9.6208,9.8053,9.6037,9.7883,1285428.0],["2005-07-21",9.9113,10.0138,9.8669,9.9899,1695927.0],["2005-07-22",10.0138,10.0993,10.007,10.089,1232800.0],["2005-07-25",10.0822,10.0924,9.9626,9.9796,1417649.0],["2005-07-26",9.9181,9.9796,9.8669,9.9489,762339.0],["2005-07-27",9.9489,10.007,9.8942,10.007,686058.0],["2005-07-28",10.0138,10.1164,9.9865,10.0651,1008568.0],["2005-07-29",10.2155,10.2462,10.1164,10.1232,1461052.0],["2005-08-01",10.1164,10.1334,10.0514,10.0958,822182.0],["2005-08-02",10.1745,10.3351,10.1608,10.3214,1689777.0],["2005-08-03",10.5572,10.6461,10.5538,10.5538,2127596.0],["2005-08-04",10.4308,10.4684,10.2941,10.3761,1146229.0],["2005-08-05",10.359,10.4103,10.236,10.2872,1485888.0],["2005-08-08",10.6119,10.6564,10.5777,10.6188,2297189.0],["2005-08-09",10.7726,10.8512,10.67,10.6803,1994902.0],["2005-08-10",10.6769,10.8341,10.6769,10.7179,1399081.0],["2005-08-11",10.8682,11.1075,10.8546,11.0904,2053444.0],["2005-08-12",11.0938,11.1075,10.9366,11.1075,2588950.0],["2005-08-15",11.1109,11.1246,11.0186,11.0357,975572.0],["2005-08-16",10.7999,10.8819,10.7452,10.7965,1307898.0],["2005-08-17",10.5948,10.6153,10.465,10.5265,1823299.0],["2005-08-18",10.3556,10.4205,10.3453,10.3932,1037307.0],["2005-08-19",10.5777,10.6564,10.5709,10.6564,1056466.0],["2005-08-22",10.9434,11.1075,10.9434,11.0323,1641052.0],["2005-08-23",10.899,10.9093,10.7418,10.776,1102589.0],["2005-08-24",10.441,10.5401,10.4069,10.4342,2622774.0],["2005-08-25",10.5538,10.5777,10.4855,10.5026,1446505.0],["2005-08-26",10.5265,10.6051,10.465,10.506,975099.0],["2005-08-29",10.465,10.5402,10.4342,10.5162,1351775.0],["2005-08-30",10.506,10.5777,10.441,10.5265,1084258.0],["2005-08-31",10.5333,10.7315,10.5162,10.7008,1638332.0],["2005-09-01",10.9229,11.0801,10.9229,11.0733,1838437.0],["2005-09-02",10.94,11.0528,10.9229,10.9639,1305651.0],["2005-09-06",10.8341,10.8341,10.735,10.776,1616926.0],["2005-09-07",10.7486,10.8682,10.6905,10.6939,1097859.0],["2005-09-08",10.5982,10.6905,10.5948,10.6358,1489081.0],["2005-09-09",10.6803,10.7999,10.6461,10.7862,1010106.0],["2005-09-12",10.7179,10.817,10.6632,10.6939,1179462.0],["2005-09-13",10.7144,10.7589,10.6666,10.6734,1214468.0],["2005-09-14",10.7042,10.9127,10.7042,10.8751,2109029.0],["2005-09-15",10.9264,11.0152,10.8888,10.9366,2356677.0],["2005-09-16",11.251,11.3331,11.2066,11.2955,3500304.0],["2005-09-19",11.2784,11.3912,11.21,11.2784,1636440.0],["2005-09-20",11.3125,11.3365,11.1246,11.1451,1649331.0],["2005-09-21",11.128,11.2544,11.0801,11.0938,2228950.0],["2005-09-22",11.2544,11.2715,11.1143,11.1929,1787228.0],["2005-09-23",11.1109,11.2203,11.005,11.1348,1231499.0],["2005-09-26",11.3194,11.4834,11.2852,11.4458,2150540.0],["2005-09-27",11.3741,11.3877,11.2784,11.3536,1615152.0],["2005-09-28",11.5074,11.6851,11.5005,11.6167,2116834.0],["2005-09-29",11.6167,11.7227,11.5415,11.7022,1197556.0],["2005-09-30",11.6714,11.7842,11.6372,11.6817,1146939.0],["2005-10-03",11.5005,11.5415,11.4322,11.5244,1443076.0],["2005-10-04",11.5381,11.586,11.4151,11.4185,1591144.0],["2005-10-05",11.0733,11.0904,10.7691,10.8101,2601368.0],["2005-10-06",10.7965,11.0015,10.5401,10.6564,2935941.0],["2005-10-07",10.5367,10.6974,10.5299,10.5914,2316466.0],["2005-10-10",10.67,10.7623,10.629,10.6905,1396834.0],["2005-10-11",10.6598,10.752,10.6051,10.6222,2497058.0],["2005-10-12",10.7042,10.7657,10.4239,10.5231,2076151.0],["2005-10-13",10.1505,10.3317,10.0993,10.3112,3038122.0],["2005-10-14",10.2667,10.482,10.2052,10.4445,1482931.0],["2005-10-17",10.3795,10.4752,10.3385,10.4171,1314403.0],["2005-10-18",10.3556,10.4137,10.277,10.3214,1907859.0],["2005-10-19",10.0822,10.3283,9.9933,10.3248,2603497.0],["2005-10-20",10.3727,10.4,10.0241,10.0514,2472813.0],["2005-10-21",10.1369,10.3317,10.0822,10.2667,2640277.0],["2005-10-24",10.2872,10.4752,10.2872,10.4581,1847780.0],["2005-10-25",10.3932,10.5128,10.3077,10.3556,1772800.0],["2005-10-26",10.5333,10.7931,10.5333,10.5777,2487360.0],["2005-10-27",10.6632,10.6632,10.359,10.3932,1598003.0],["2005-10-28",10.3966,10.5538,10.3453,10.5026,990237.0],["2005-10-31",10.6632,10.7418,10.6119,10.6119,940447.0],["2005-11-01",10.7726,10.8272,10.6974,10.7213,1358752.0],["2005-11-02",10.506,10.7657,10.506,10.735,2067991.0],["2005-11-03",10.8922,11.0186,10.8614,10.9127,1923825.0],["2005-11-04",10.8136,10.8136,10.4855,10.5743,1704915.0],["2005-11-07",10.5607,10.629,10.4308,10.5948,1572813.0],["2005-11-08",10.5983,10.7281,10.5367,10.6564,799238.0],["2005-11-09",10.4923,10.6119,10.4547,10.5094,1328713.0],["2005-11-10",10.588,10.5948,10.3727,10.4786,1820816.0],["2005-11-11",10.4957,10.7657,10.4923,10.7418,1449344.0],["2005-11-14",10.7623,10.8033,10.5846,10.6495,866058.0],["2005-11-15",10.6734,10.8956,10.6598,10.7179,1533430.0],["2005-11-16",10.5128,10.711,10.4889,10.7008,1805914.0],["2005-11-17",10.8238,10.9503,10.817,10.9366,2044101.0],["2005-11-18",11.0357,11.0391,10.8341,10.9366,1442130.0],["2005-11-21",11.0186,11.0767,10.9434,11.0528,1586886.0],["2005-11-22",10.9024,11.2784,10.817,10.9605,1604272.0],["2005-11-23",10.9366,11.0391,10.8819,10.8956,1096203.0],["2005-11-25",11.21,11.275,11.1451,11.1758,895152.0],["2005-11-28",11.087,11.1177,10.9879,11.0631,1551762.0],["2005-11-29",11.1417,11.2168,11.0699,11.087,967648.0],["2005-11-30",11.0733,11.0733,10.8956,10.9947,1015664.0],["2005-12-01",10.9366,11.2066,10.9366,11.169,2387662.0],["2005-12-02",11.3331,11.3946,11.2647,11.292,1887636.0],["2005-12-05",11.3365,11.3433,11.2169,11.2818,2224929.0],["2005-12-06",11.2579,11.4458,11.21,11.3331,2157872.0],["2005-12-07",11.2955,11.3296,11.1246,11.1588,2203641.0],["2005-12-08",11.0904,11.2305,11.0323,11.1417,1642708.0],["2005-12-09",11.3057,11.3057,11.1382,11.169,1355677.0],["2005-12-12",11.4493,11.4561,11.2339,11.3262,1492984.0],["2005-12-13",11.316,11.3672,11.2442,11.2476,1813838.0],["2005-12-14",11.2442,11.275,11.1382,11.1417,1462353.0],["2005-12-15",11.1724,11.2647,11.0391,11.0904,1093010.0],["2005-12-16",11.0836,11.1417,11.0323,11.0391,1238595.0],["2005-12-19",11.21,11.2442,11.0391,11.0494,821827.0],["2005-12-20",11.2647,11.292,11.1758,11.2066,1700303.0],["2005-12-21",11.2715,11.4561,11.2613,11.4082,1076689.0],["2005-12-22",11.292,11.2955,11.2134,11.2579,983378.0],["2005-12-23",11.2271,11.316,11.1485,11.292,584823.0],["2005-12-27",11.2442,11.3125,11.022,11.0733,857898.0],["2005-12-28",11.3809,11.4561,11.3638,11.3843,1094784.0],["2005-12-29",11.4834,11.5552,11.398,11.4903,906505.0],["2005-12-30",11.5005,11.5005,11.3501,11.4219,710539.0],["2006-01-03",11.6885,11.9756,11.6885,11.9619,2008266.0],["2006-01-04",11.9995,12.3003,11.9687,12.2319,1988989.0],["2006-01-05",12.0815,12.0815,11.938,11.9824,1283654.0],["2006-01-06",12.1123,12.3242,12.1089,12.2182,1558858.0],["2006-01-09",12.4062,12.4643,12.3276,12.4165,1433733.0],["2006-01-10",11.9619,12.3481,11.9414,12.2387,5244247.0],["2006-01-11",12.3173,12.4404,12.2387,12.3925,1766532.0],["2006-01-12",12.3686,12.372,12.1328,12.1636,2570855.0],["2006-01-13",12.1977,12.2866,12.1157,12.249,1366794.0],["2006-01-17",12.2968,12.6113,12.2695,12.5019,4061119.0],["2006-01-18",12.4404,12.4472,12.2182,12.2695,3258215.0],["2006-01-19",12.6899,12.8027,12.6523,12.7206,3025113.0],["2006-01-20",12.7616,12.8197,12.4951,12.5019,2624785.0],["2006-01-23",12.7821,12.7992,12.6215,12.7138,2525323.0],["2006-01-24",12.6557,12.7787,12.5634,12.7651,2542590.0],["2006-01-25",13.0043,13.2845,13.0043,13.2538,3635481.0],["2006-01-26",13.1137,13.4281,13.1137,13.2606,3839371.0],["2006-01-27",13.3973,13.4999,13.2982,13.4896,2266913.0],["2006-01-30",13.4862,13.5785,13.3973,13.5409,1865875.0],["2006-01-31",13.329,13.5682,13.2128,13.4828,3060711.0],["2006-02-01",13.5853,13.5853,13.3666,13.3973,1998569.0],["2006-02-02",13.2264,13.3666,12.8232,13.1239,3475705.0],["2006-02-03",12.8847,13.0795,12.8539,13.0385,2717741.0],["2006-02-06",13.0385,13.2606,12.9906,13.2538,2510895.0],["2006-02-07",13.0146,13.0146,12.6113,12.6454,3773734.0],["2006-02-08",12.3823,12.4917,12.2148,12.437,4271632.0],["2006-02-09",12.6044,12.7856,12.56,12.5976,5243892.0],["2006-02-10",12.5429,12.5566,12.0679,12.2558,3531408.0],["2006-02-13",12.0439,12.0439,11.8765,11.9824,2701066.0],["2006-02-14",11.9824,12.5156,11.9722,12.3584,3216822.0],["2006-02-15",12.3652,12.5053,12.2011,12.2661,3099857.0],["2006-02-16",12.167,12.4882,12.0884,12.3618,4714063.0],["2006-02-17",12.4882,12.5703,12.3891,12.4062,3349515.0],["2006-02-21",12.7651,12.8163,12.6454,12.6796,2487123.0],["2006-02-22",12.7138,12.8061,12.7001,12.7172,3554588.0],["2006-02-23",12.7138,12.7275,12.5019,12.5087,3151421.0],["2006-02-24",12.5087,12.601,12.4438,12.5258,3091342.0],["2006-02-27",12.5703,12.5771,12.4233,12.4267,2564469.0],["2006-02-28",12.4096,12.4096,12.2729,12.3344,3821513.0],["2006-03-01",12.4759,12.5588,12.4345,12.5277,2453063.0],["2006-03-02",12.4035,12.7693,12.4035,12.6519,2271289.0],["2006-03-03",12.5208,12.6899,12.4932,12.5657,1791722.0],["2006-03-06",12.5829,12.5933,12.2551,12.3034,2713720.0],["2006-03-07",12.01,12.0445,11.8375,11.9479,2873733.0],["2006-03-08",11.5614,11.9134,11.5441,11.8099,3891053.0],["2006-03-09",11.8961,12.0549,11.8064,11.8547,3713182.0],["2006-03-10",11.8271,12.0445,11.7339,12.0238,1706689.0],["2006-03-13",12.01,12.1067,11.9203,12.048,2184127.0],["2006-03-14",12.0445,12.2827,12.01,12.2378,2903891.0],["2006-03-15",12.5691,12.6278,12.5208,12.5519,3882538.0],["2006-03-16",12.614,12.6692,12.5104,12.5898,2623838.0],["2006-03-17",12.6105,12.6968,12.4345,12.5588,2450934.0],["2006-03-20",12.645,12.7003,12.5243,12.5346,1706453.0],["2006-03-21",12.4932,12.5622,12.2689,12.2965,2060067.0],["2006-03-22",12.4759,12.6312,12.4587,12.5691,1538161.0],["2006-03-23",12.7348,12.8383,12.6692,12.7624,2299673.0],["2006-03-24",12.8901,13.0281,12.8107,12.9142,2662393.0],["2006-03-27",13.035,13.1109,12.9833,13.0764,1966164.0],["2006-03-28",13.0005,13.1282,12.8763,12.9246,1982839.0],["2006-03-29",13.0281,13.3732,13.0109,13.3146,2157754.0],["2006-03-30",13.5803,13.9254,13.5803,13.8806,4111027.0],["2006-03-31",13.6735,13.8702,13.5354,13.7529,3602249.0],["2006-04-03",14.3292,14.5708,14.2567,14.4017,4208123.0],["2006-04-04",14.5535,14.6571,14.4603,14.5018,3033747.0],["2006-04-05",14.84,15.0816,14.7468,15.0125,3310251.0],["2006-04-06",15.0056,15.1851,14.8055,15.0125,3078214.0],["2006-04-07",14.8089,14.8641,14.5052,14.6502,3068517.0],["2006-04-10",14.84,14.9918,14.7399,14.8296,2563405.0],["2006-04-11",15.2265,15.2886,14.9159,15.0298,3645534.0],["2006-04-12",14.7606,15.123,14.7606,15.0643,3645652.0],["2006-04-13",14.7019,14.9573,14.6502,14.8952,3018490.0],["2006-04-17",15.1747,15.4129,15.1299,15.368,2169817.0],["2006-04-18",15.5406,15.9961,15.5371,15.9961,4617795.0],["2006-04-19",15.9547,16.286,15.8477,16.2584,2677294.0],["2006-04-20",15.9616,16.003,15.2748,15.4129,4276954.0],["2006-04-21",15.6372,15.9443,15.5751,15.8408,3154023.0],["2006-04-24",15.9236,15.9409,15.6751,15.7959,2063378.0],["2006-04-25",15.8926,15.972,15.6165,15.7718,2319660.0],["2006-04-26",15.7994,15.9409,15.7338,15.8477,4479188.0],["2006-04-27",15.2852,15.5751,15.0988,15.3093,4833866.0],["2006-04-28",15.3404,15.7614,15.3404,15.7235,2840619.0],["2006-05-01",16.1169,16.255,16.0306,16.0651,2105954.0],["2006-05-02",16.1652,16.2895,16.0099,16.2826,2753103.0],["2006-05-03",16.2342,16.2446,15.9789,16.2066,2725428.0],["2006-05-04",16.2101,16.3481,16.0651,16.1376,3994890.0],["2006-05-05",16.4275,16.6587,16.3861,16.5207,3499121.0],["2006-05-08",16.8002,16.8002,16.3585,16.431,3260580.0],["2006-05-09",16.4275,16.9935,16.4275,16.9831,3422722.0],["2006-05-10",16.8969,17.0522,16.7968,16.9728,3271579.0],["2006-05-11",17.3421,17.5112,16.745,16.7623,4637427.0],["2006-05-12",16.8451,16.9452,16.3102,16.4931,4224680.0],["2006-05-15",15.4612,15.8236,15.2886,15.4612,8071147.0],["2006-05-16",15.7718,15.9098,15.3404,15.7062,4667111.0],["2006-05-17",15.4439,15.6613,15.0643,15.1678,7974997.0],["2006-05-18",15.0643,15.2023,14.84,14.8986,5378360.0],["2006-05-19",14.84,15.0194,14.2878,14.9228,8015917.0],["2006-05-22",14.1739,14.3499,13.7252,14.2705,7627297.0],["2006-05-23",14.84,15.0781,14.7537,14.8124,6184458.0],["2006-05-24",14.3568,14.7364,14.1359,14.3879,6030358.0],["2006-05-25",14.5811,14.9228,14.4742,14.871,3019436.0],["2006-05-26",15.2541,15.2714,15.0263,15.2093,2593681.0],["2006-05-30",15.2645,15.2714,14.8538,14.9711,3268031.0],["2006-05-31",14.8917,15.0885,14.7709,14.9366,2996138.0],["2006-06-01",14.4431,14.7019,14.2981,14.6916,4667821.0],["2006-06-02",14.84,14.8607,14.5742,14.7882,3553287.0],["2006-06-05",14.8572,14.8745,14.3465,14.3844,3667413.0],["2006-06-06",14.0635,14.2015,13.8771,14.1601,4014759.0],["2006-06-07",13.9737,14.3188,13.8771,13.9392,5260095.0],["2006-06-08",13.6597,13.6631,12.9418,13.6079,9922121.0],["2006-06-09",13.5458,13.7805,13.4284,13.5976,5073235.0],["2006-06-12",13.7356,13.7977,13.2628,13.2801,3616441.0],["2006-06-13",12.683,13.0178,12.3551,12.5553,7127980.0],["2006-06-14",12.8935,13.2628,12.721,13.0557,5295456.0],["2006-06-15",13.4146,14.0911,13.4146,13.9496,6039228.0],["2006-06-16",13.8046,13.8736,13.532,13.7736,3535784.0],["2006-06-19",13.7874,13.8046,13.2145,13.3249,2997203.0],["2006-06-20",13.6217,13.8702,13.5423,13.5768,3137111.0],["2006-06-21",13.8046,14.236,13.7563,14.1118,2243733.0],["2006-06-22",14.1843,14.1877,13.8391,14.0876,2460750.0],["2006-06-23",13.6597,14.1739,13.6321,13.9806,2893957.0],["2006-06-26",14.1981,14.2222,13.9599,13.9875,2953799.0],["2006-06-27",14.1325,14.1739,13.7598,13.8081,3751263.0],["2006-06-28",13.8598,13.9254,13.7839,13.8253,2970593.0],["2006-06-29",14.1221,14.6778,14.0704,14.6122,4436612.0],["2006-06-30",15.0091,15.1126,14.7606,14.8641,4348031.0],["2006-07-03",14.9884,15.1851,14.9677,15.154,2032038.0],["2006-07-05",14.6847,14.733,14.3775,14.6191,4037939.0],["2006-07-06",14.6226,14.8676,14.5949,14.7606,2985731.0],["2006-07-07",14.9815,15.085,14.7675,14.8262,3226519.0],["2006-07-10",14.909,15.0125,14.7779,14.8641,2439344.0],["2006-07-11",15.085,15.2369,14.9539,15.2161,3092170.0],["2006-07-12",15.2886,15.4163,15.1264,15.2369,2649502.0],["2006-07-13",14.9953,15.0367,14.7571,14.84,3311316.0],["2006-07-14",14.6847,14.7882,14.343,14.5639,3209489.0],["2006-07-17",14.3396,14.4569,14.167,14.2153,3691539.0],["2006-07-18",14.2533,14.3775,13.884,14.1566,3569608.0],["2006-07-19",14.1739,14.7571,14.1739,14.6467,5000857.0],["2006-07-20",14.7364,14.7813,14.4086,14.4638,4558544.0],["2006-07-21",14.5466,14.5501,14.2153,14.343,4391080.0],["2006-07-24",14.305,14.6502,14.2084,14.6053,3571500.0],["2006-07-25",14.5846,14.7813,14.3534,14.7123,2563878.0],["2006-07-26",14.4949,14.664,14.3568,14.6191,2793431.0],["2006-07-27",14.8538,14.9884,14.5708,14.6605,2531591.0],["2006-07-28",14.695,14.8331,14.5777,14.8089,2862616.0],["2006-07-31",14.519,14.6502,14.4845,14.5639,2779003.0],["2006-08-01",14.4327,14.4534,14.1635,14.3741,3494272.0],["2006-08-02",14.4949,14.7537,14.4949,14.6156,2531355.0],["2006-08-03",14.5121,14.7399,14.4949,14.6122,2473168.0],["2006-08-04",14.947,14.9953,14.6605,14.7123,3481145.0],["2006-08-07",14.5639,14.7399,14.5432,14.6433,2404456.0],["2006-08-08",14.4949,14.6295,14.3258,14.3775,1973615.0],["2006-08-09",14.3223,14.488,14.2671,14.3154,3221316.0],["2006-08-10",14.1704,14.2912,14.1152,14.2464,2833287.0],["2006-08-11",14.1981,14.3292,14.1221,14.1739,3141013.0],["2006-08-14",14.3396,14.3879,14.2222,14.2326,1437872.0],["2006-08-15",14.3223,14.5087,14.2533,14.4327,2288437.0],["2006-08-16",14.7157,14.9608,14.6985,14.8262,4091986.0],["2006-08-17",15.1057,15.1161,14.6191,14.6881,4142249.0],["2006-08-18",14.7744,14.8538,14.6226,14.7744,2250001.0],["2006-08-21",14.9884,15.1678,14.9573,15.0885,2020448.0],["2006-08-22",14.978,15.1161,14.9262,14.9987,2687820.0],["2006-08-23",14.8434,14.9608,14.557,14.6743,3262354.0],["2006-08-24",14.5673,14.5949,14.1014,14.2671,3608990.0],["2006-08-25",14.3154,14.4155,14.2188,14.3741,1930329.0],["2006-08-28",14.3568,14.5259,14.3223,14.412,1550461.0],["2006-08-29",14.5604,14.5984,14.3188,14.5639,2491144.0],["2006-08-30",14.6329,14.6605,14.3257,14.4983,2737373.0],["2006-08-31",14.5639,14.5639,14.3568,14.5294,2521775.0],["2006-09-01",14.5397,14.7364,14.4431,14.7261,2738438.0],["2006-09-05",14.9608,15.123,14.9021,15.0539,2508175.0],["2006-09-06",14.7233,14.7302,14.5562,14.591,2588240.0],["2006-09-07",14.3613,14.41,14.1699,14.3369,3355074.0],["2006-09-08",14.0515,14.062,13.9053,14.0167,3843156.0],["2006-09-11",13.418,13.4459,13.1152,13.1674,6229990.0],["2006-09-12",13.3171,13.3693,12.9342,12.9969,6138334.0],["2006-09-13",13.2161,13.3658,13.1674,13.3171,2917965.0],["2006-09-14",13.4702,13.505,13.1256,13.1883,3325862.0],["2006-09-15",13.1535,13.1674,12.969,13.0665,2564706.0],["2006-09-18",13.1848,13.5224,13.15,13.3658,2818267.0],["2006-09-19",13.157,13.1987,12.7567,12.9064,3412669.0],["2006-09-20",13.0178,13.0456,12.7115,12.8054,5464339.0],["2006-09-21",13.0769,13.1222,12.8507,13.0143,4821684.0],["2006-09-22",13.0943,13.0943,12.7045,12.7811,2947058.0],["2006-09-25",12.44,12.5966,12.0919,12.5966,7293315.0],["2006-09-26",12.6314,13.0143,12.5896,13.0038,4201027.0],["2006-09-27",13.2231,13.4006,13.1744,13.3797,6038873.0],["2006-09-28",13.331,13.4354,13.2927,13.331,3079515.0],["2006-09-29",13.6164,13.6164,13.1396,13.1848,1998687.0],["2006-10-02",13.3484,13.4911,13.2788,13.3554,2460514.0],["2006-10-03",13.2266,13.2405,12.9203,12.976,6055194.0],["2006-10-04",12.8019,12.9168,12.4574,12.7288,8115615.0],["2006-10-05",13.0003,13.1639,12.9586,13.1291,3948530.0],["2006-10-06",13.0177,13.0908,12.8855,13.056,2637202.0],["2006-10-09",13.2718,13.4424,13.2057,13.2266,2462879.0],["2006-10-10",13.3484,13.5155,13.251,13.4668,2123930.0],["2006-10-11",13.4006,13.599,13.3275,13.4076,3391500.0],["2006-10-12",13.6512,13.9053,13.5642,13.8496,3026651.0],["2006-10-13",13.9575,14.2186,13.9088,14.0794,2638740.0],["2006-10-16",14.3752,14.6467,14.3126,14.6189,3335205.0],["2006-10-17",14.4483,14.4483,14.1246,14.3021,2178924.0],["2006-10-18",14.497,14.5318,14.1838,14.3369,2295297.0],["2006-10-19",14.41,14.7233,14.4065,14.6571,2718924.0],["2006-10-20",14.7268,14.7511,14.5353,14.5667,1977754.0],["2006-10-23",14.3891,14.8033,14.3648,14.7825,1976926.0],["2006-10-24",14.3648,14.6885,14.3578,14.6049,2510185.0],["2006-10-25",14.6885,14.9182,14.6363,14.8625,2120382.0],["2006-10-26",14.8729,14.9669,14.6989,14.9391,1765940.0],["2006-10-27",14.7929,14.9704,14.6954,14.7442,1982130.0],["2006-10-30",14.7581,14.7825,14.6293,14.7059,2565179.0],["2006-10-31",14.7581,14.9043,14.6676,14.8173,2112340.0],["2006-11-01",15.1514,15.2419,14.7233,14.8521,4657768.0],["2006-11-02",14.7546,14.9983,14.7546,14.8973,3205586.0],["2006-11-03",14.9112,15.0017,14.7964,14.8381,2705087.0],["2006-11-06",15.0017,15.2663,14.9983,15.2001,2972958.0],["2006-11-07",15.3672,15.4368,15.1549,15.2001,2151604.0],["2006-11-08",14.9147,15.0748,14.8799,14.9634,2421131.0],["2006-11-09",14.9147,15.2175,14.8068,14.9565,3959292.0],["2006-11-10",14.9913,15.04,14.5806,14.7268,3814772.0],["2006-11-13",14.2395,14.2395,14.0376,14.229,5089674.0],["2006-11-14",14.2708,14.3682,14.1385,14.3648,3522420.0],["2006-11-15",13.9923,14.3543,13.9784,14.1594,3354246.0],["2006-11-16",14.2882,14.316,13.9227,13.9541,3355902.0],["2006-11-17",13.7765,14.0063,13.6547,13.9958,3786507.0],["2006-11-20",14.0828,14.1768,13.8879,13.961,4456244.0],["2006-11-21",14.0968,14.0968,13.8775,13.9923,4555705.0],["2006-11-22",14.2882,14.3334,14.055,14.2917,2361999.0],["2006-11-24",14.0794,14.2534,14.0794,14.1803,1137478.0],["2006-11-27",14.2499,14.3334,13.9784,14.0202,2317412.0],["2006-11-28",13.9158,13.9819,13.7487,13.9575,3667650.0],["2006-11-29",14.0794,14.3404,14.0724,14.2847,3545481.0],["2006-11-30",14.4274,14.5458,14.2847,14.4205,2664640.0],["2006-12-01",14.4344,14.4796,14.1211,14.2325,2865100.0],["2006-12-04",14.3717,14.6258,14.3578,14.5632,2669725.0],["2006-12-05",14.6119,14.7198,14.5597,14.6189,3874733.0],["2006-12-06",14.41,14.5945,14.2917,14.4866,3626138.0],["2006-12-07",14.4274,14.6711,14.3021,14.3543,3923221.0],["2006-12-08",14.0968,14.2499,14.0063,14.142,3653813.0],["2006-12-11",14.0585,14.1838,14.0306,14.0619,2375244.0],["2006-12-12",14.0097,14.0202,13.7487,13.8462,3567361.0],["2006-12-13",13.9993,14.0376,13.867,14.0167,2776519.0],["2006-12-14",14.1211,14.1733,14.0376,14.1664,4400423.0],["2006-12-15",14.2638,14.2708,13.9401,14.055,2785153.0],["2006-12-18",13.9958,13.9958,13.7139,13.7417,3671789.0],["2006-12-19",13.8253,13.9123,13.7313,13.8601,2699292.0],["2006-12-20",13.8531,13.9923,13.8427,13.8914,3326217.0],["2006-12-21",14.0411,14.0411,13.4911,13.5712,4807374.0],["2006-12-22",13.7348,13.7382,13.3484,13.4946,2606926.0],["2006-12-26",13.5085,13.6408,13.4076,13.4772,2174666.0],["2006-12-27",13.6269,13.7939,13.5921,13.7835,2030382.0],["2006-12-28",13.8461,13.9332,13.7243,13.8531,2224929.0],["2006-12-29",13.8531,13.8879,13.7487,13.8357,966111.0],["2007-01-03",13.8079,13.8148,13.4424,13.5294,7433460.0],["2007-01-04",13.1918,13.2927,13.0456,13.1361,6056376.0],["2007-01-05",13.1013,13.1187,12.8368,12.9342,5218465.0],["2007-01-08",13.07,13.1082,12.8542,12.9934,5528203.0],["2007-01-09",13.1465,13.1465,12.6592,13.1048,9853408.0],["2007-01-10",12.9829,13.244,12.8855,13.1709,5494970.0],["2007-01-11",13.3658,13.7905,13.2927,13.5607,7440674.0],["2007-01-12",13.4215,13.8253,13.4215,13.7557,4468780.0],["2007-01-16",13.5294,13.5921,13.3484,13.4215,4087610.0],["2007-01-17",13.2196,13.505,13.1883,13.425,3477597.0],["2007-01-18",13.6408,13.7,13.425,13.4702,3849069.0],["2007-01-19",13.6686,13.9506,13.6129,13.9262,4264063.0],["2007-01-22",13.9401,13.9749,13.7452,13.8044,2513615.0],["2007-01-23",13.961,14.3021,13.9575,14.2569,4074838.0],["2007-01-24",14.3752,14.4413,14.2395,14.3822,5277716.0],["2007-01-25",14.2012,14.3369,13.9993,14.0411,4681658.0],["2007-01-26",14.0898,14.0898,13.8949,13.9993,1710001.0],["2007-01-29",13.8914,14.1072,13.874,13.961,2727084.0],["2007-01-30",14.1664,14.2186,14.0271,14.1699,2751329.0],["2007-01-31",14.0237,14.2917,13.9715,14.2673,4031671.0],["2007-02-01",14.5493,14.6049,14.41,14.417,4408820.0],["2007-02-02",14.4344,14.511,14.2569,14.3334,5264825.0],["2007-02-05",14.3926,14.4796,14.3091,14.3334,3231013.0],["2007-02-06",14.504,14.6363,14.4831,14.5179,3604969.0],["2007-02-07",15.1932,15.4194,15.1792,15.3254,6437782.0],["2007-02-08",15.0331,15.1967,14.9843,15.1618,4542460.0],["2007-02-09",15.1862,15.2767,15.0644,15.1096,2431302.0],["2007-02-12",15.2837,15.4194,15.2593,15.3185,3247571.0],["2007-02-13",15.5238,15.6839,15.5099,15.67,3057163.0],["2007-02-14",15.8058,15.9937,15.7431,15.8719,4818846.0],["2007-02-15",15.8998,15.9937,15.8789,15.8928,3079515.0],["2007-02-16",15.6979,15.9311,15.6735,15.9276,1874272.0],["2007-02-20",15.8649,15.9659,15.7779,15.9241,2625376.0],["2007-02-21",15.6839,15.8893,15.576,15.8301,4361750.0],["2007-02-22",16.0111,16.0807,15.8789,15.9763,3341592.0],["2007-02-23",16.1156,16.1573,16.0355,16.1156,3287426.0],["2007-02-26",16.1956,16.3905,16.1678,16.2722,2969528.0],["2007-02-27",15.5552,15.6109,15.0191,15.127,7687612.0],["2007-02-28",15.1587,15.2746,14.976,15.0814,4896546.0],["2007-03-01",14.6739,15.0111,14.6141,14.8601,5007125.0],["2007-03-02",14.7652,14.9057,14.5369,14.6106,4814115.0],["2007-03-05",14.182,14.5333,14.1715,14.2909,5318636.0],["2007-03-06",14.723,15.0392,14.6985,14.9233,4510055.0],["2007-03-07",14.8284,15.0989,14.7933,14.9549,2774390.0],["2007-03-08",15.0954,15.2114,15.0076,15.0217,2931565.0],["2007-03-09",15.1868,15.2395,15.0252,15.0673,2620409.0],["2007-03-12",15.106,15.3203,15.0603,15.3132,2558319.0],["2007-03-13",15.1235,15.3062,14.8179,14.8565,3808149.0],["2007-03-14",14.8214,14.9654,14.5614,14.9584,3645179.0],["2007-03-15",15.1973,15.5802,15.1481,15.4783,4300725.0],["2007-03-16",15.4924,15.6821,15.4011,15.5064,2418293.0],["2007-03-19",15.8402,16.0229,15.791,15.9807,2606926.0],["2007-03-20",16.0123,16.2793,15.9104,16.2512,3584864.0],["2007-03-21",16.3461,16.6482,16.2617,16.5849,3758478.0],["2007-03-22",16.6833,16.7184,16.4831,16.5568,2702367.0],["2007-03-23",16.6938,16.8098,16.5639,16.599,3802591.0],["2007-03-26",16.9433,17.1435,16.6938,17.1189,6146849.0],["2007-03-27",17.003,17.0592,16.8554,16.9924,4574273.0],["2007-03-28",16.859,16.88,16.6166,16.6447,3213510.0],["2007-03-29",16.9995,17.1365,16.8484,16.9749,4145797.0],["2007-03-30",17.0206,17.1259,16.9784,17.0206,3217531.0],["2007-04-02",17.0241,17.133,16.8906,17.0838,2835179.0],["2007-04-03",17.3121,17.5264,17.3016,17.4667,2896795.0],["2007-04-04",17.2594,17.558,17.2243,17.5229,2965507.0],["2007-04-05",17.4351,17.5229,17.3332,17.3824,1667070.0],["2007-04-09",17.3543,17.5651,17.3438,17.4351,2229186.0],["2007-04-10",17.7056,17.9093,17.681,17.8707,3163366.0],["2007-04-11",17.8461,17.8567,17.4983,17.5545,3092406.0],["2007-04-12",17.5124,17.688,17.3719,17.6705,2906256.0],["2007-04-13",17.5264,17.7126,17.4246,17.7091,1978582.0],["2007-04-16",17.8356,17.9866,17.7829,17.9515,3353655.0],["2007-04-17",17.7688,17.9656,17.7337,17.9339,4183642.0],["2007-04-18",17.6037,17.6318,17.4773,17.5721,3521947.0],["2007-04-19",17.284,17.3473,17.1295,17.3016,2883549.0],["2007-04-20",17.5299,17.7302,17.5264,17.7196,2300974.0],["2007-04-23",17.5651,17.6529,17.4597,17.4632,2606453.0],["2007-04-24",17.4702,17.5194,17.1716,17.2278,2371815.0],["2007-04-25",17.537,17.6634,17.4597,17.6529,2724837.0],["2007-04-26",17.5405,17.5405,17.2243,17.2946,3020737.0],["2007-04-27",17.0311,17.2348,16.9854,17.1857,1801302.0],["2007-04-30",17.1927,17.421,17.133,17.1576,2667005.0],["2007-05-01",17.1084,17.1786,16.9081,17.0416,3228175.0],["2007-05-02",17.1611,17.5089,17.1259,17.4386,2054035.0],["2007-05-03",17.5545,17.6459,17.421,17.5756,3364653.0],["2007-05-04",17.8391,18.2571,17.8391,18.1377,6477638.0],["2007-05-07",18.4082,18.4855,18.1974,18.2677,4209187.0],["2007-05-08",17.9164,17.955,17.6459,17.8812,3657715.0],["2007-05-09",18.3028,18.8825,18.1974,18.763,7182382.0],["2007-05-10",18.2606,18.3379,17.9901,18.078,4614247.0],["2007-05-11",18.2677,18.4749,18.0815,18.3871,2442656.0],["2007-05-14",18.1026,18.2747,17.9515,18.0077,3777400.0],["2007-05-15",18.0077,18.3204,18.0007,18.0745,3520646.0],["2007-05-16",18.2536,18.2642,17.8461,18.1131,4467361.0],["2007-05-17",17.8883,17.9093,17.5159,17.7864,4989621.0],["2007-05-18",18.1131,18.1131,17.7337,17.9515,3404982.0],["2007-05-21",18.1904,18.3028,18.092,18.1236,3928425.0],["2007-05-22",18.1974,18.222,17.804,17.8286,2944338.0],["2007-05-23",18.1307,18.3801,18.1307,18.1834,3238346.0],["2007-05-24",17.9585,18.1517,17.3508,17.4245,5452631.0],["2007-05-25",17.825,17.9515,17.7267,17.8988,3040961.0],["2007-05-29",18.1201,18.1763,17.9339,18.1447,2802301.0],["2007-05-30",17.8848,18.2466,17.8286,18.2466,2247872.0],["2007-05-31",18.3063,18.5874,18.3063,18.4925,2596756.0],["2007-06-01",18.7244,19.0054,18.7103,18.9492,2566716.0],["2007-06-04",19.0405,19.1951,18.9878,19.1775,2100868.0],["2007-06-05",19.3075,19.5253,19.1986,19.3356,3535902.0],["2007-06-06",19.304,19.4375,18.9703,19.1459,3559910.0],["2007-06-07",19.3391,19.6307,19.1705,19.2373,6834918.0],["2007-06-08",19.2689,19.6518,19.0476,19.5956,4287834.0],["2007-06-11",19.427,19.8731,19.3567,19.7045,2893247.0],["2007-06-12",19.5745,19.7888,19.3567,19.3673,2919857.0],["2007-06-13",19.7045,20.112,19.6377,20.0242,5645167.0],["2007-06-14",20.0699,20.4774,20.0488,20.2701,3007610.0],["2007-06-15",20.3755,20.523,20.2947,20.3298,2478254.0],["2007-06-18",20.6846,20.7479,20.393,20.5863,2949660.0],["2007-06-19",20.6073,20.797,20.4563,20.7233,2491263.0],["2007-06-20",20.9622,21.0078,20.4387,20.4633,5443524.0],["2007-06-21",20.7022,21.2818,20.5898,21.2151,5129648.0],["2007-06-22",20.934,21.043,20.7057,20.8919,2865337.0],["2007-06-25",20.7268,21.0781,20.5511,20.6917,2541880.0],["2007-06-26",21.0008,21.0781,20.4984,20.5301,5493078.0],["2007-06-27",20.119,20.3474,19.9364,20.3263,4064904.0],["2007-06-28",20.6846,20.9095,20.646,20.8146,2145336.0],["2007-06-29",20.8146,21.1343,20.7654,20.9903,3348569.0],["2007-07-02",21.2889,21.6367,21.2467,21.6015,2524968.0],["2007-07-03",21.6191,21.9458,21.6015,21.8264,2095901.0],["2007-07-05",22.3147,22.5044,22.2198,22.4411,3461868.0],["2007-07-06",22.7397,23.0102,22.6589,22.933,3443064.0],["2007-07-09",23.3967,23.6215,23.3967,23.5618,3270159.0],["2007-07-10",22.9962,23.0805,22.803,22.8627,4446546.0],["2007-07-11",23.0665,23.2386,22.8978,23.1613,2620645.0],["2007-07-12",23.6215,24.1976,23.5161,24.1063,4721987.0],["2007-07-13",23.7093,23.9728,23.6672,23.8744,2863208.0],["2007-07-16",23.5337,23.5618,23.2737,23.4529,3848832.0],["2007-07-17",23.1367,23.3686,23.0735,23.2948,3670725.0],["2007-07-18",22.9751,23.1789,22.8803,23.1121,3821631.0],["2007-07-19",23.4915,23.7761,23.4669,23.7269,2700711.0],["2007-07-20",23.632,23.7093,23.3861,23.5477,2727321.0],["2007-07-23",23.9236,24.1168,23.748,23.9834,2611775.0],["2007-07-24",23.8112,23.9026,23.3194,23.4529,3074666.0],["2007-07-25",23.6426,23.6777,22.9927,23.4775,5807073.0],["2007-07-26",22.5255,22.7292,21.9036,22.2198,6352395.0],["2007-07-27",21.7877,22.2198,21.2643,21.5488,6382316.0],["2007-07-30",22.125,22.7397,21.9739,22.5149,4729674.0],["2007-07-31",22.9962,23.1121,22.3955,22.406,5257020.0],["2007-08-01",21.9388,22.2198,21.4856,21.9493,5030187.0],["2007-08-02",21.9563,22.3041,21.8158,22.1074,3033510.0],["2007-08-03",22.0793,22.1109,21.2537,21.3345,4047992.0],["2007-08-06",21.4118,21.6121,20.6214,21.6121,8099531.0],["2007-08-07",21.1835,21.988,21.0781,21.7245,5047098.0],["2007-08-08",22.0407,22.6414,21.9107,22.5079,4221014.0],["2007-08-09",21.4434,21.7877,21.1729,21.2889,6937336.0],["2007-08-10",20.4176,20.7338,19.9539,20.639,9242922.0],["2007-08-13",21.4224,21.4997,20.9341,20.9867,3610646.0],["2007-08-14",20.9235,21.0781,20.1471,20.2596,3771369.0],["2007-08-15",19.2864,20.0382,18.9878,19.0827,6565391.0],["2007-08-16",18.4047,18.5417,17.3613,18.3625,13602070.0],["2007-08-17",19.434,19.4972,18.4714,19.2513,9975104.0],["2007-08-20",19.7958,20.0031,19.3216,19.8556,6101908.0],["2007-08-21",19.6764,20.5195,19.5534,20.235,5537546.0],["2007-08-22",20.9165,21.0535,20.7092,20.9341,5342171.0],["2007-08-23",21.4821,21.5172,20.9024,21.4153,5717782.0],["2007-08-24",21.3099,21.8861,21.1413,21.8826,3178858.0],["2007-08-27",21.8685,22.125,21.6507,21.7842,1896742.0],["2007-08-28",21.5207,21.591,20.9095,20.9762,3390081.0],["2007-08-29",21.4856,21.9388,21.2537,21.9282,4417216.0],["2007-08-30",21.6261,22.2128,21.5383,21.7139,3119962.0],["2007-08-31",22.4798,22.5535,22.1812,22.1847,3305402.0],["2007-09-04",21.8966,22.7257,21.8931,22.5606,3785560.0],["2007-09-05",22.2655,22.3744,21.9704,22.0582,3485284.0],["2007-09-06",22.5536,23.3334,22.4165,23.2526,5073590.0],["2007-09-07",22.6624,22.8838,22.3428,22.5465,3749016.0],["2007-09-10",22.5676,22.5676,21.8931,22.2936,2894785.0],["2007-09-11",22.4657,23.3053,22.4657,23.1332,3867045.0],["2007-09-12",22.7223,23.0871,22.6692,22.9313,3928070.0],["2007-09-13",23.2288,23.6645,23.1474,23.4378,3462459.0],["2007-09-14",23.034,23.4945,22.8923,23.3563,2548622.0],["2007-09-17",23.0942,23.2855,22.7577,22.825,1887517.0],["2007-09-18",23.4945,24.4367,23.3599,24.2879,6144248.0],["2007-09-19",24.9715,25.432,24.8121,24.9361,6447244.0],["2007-09-20",25.1699,25.5878,25.0778,25.2691,3645298.0],["2007-09-21",25.7614,25.9243,25.6268,25.6906,3893182.0],["2007-09-24",27.1038,27.5076,26.8488,26.8984,10112410.0],["2007-09-25",26.6257,27.2739,26.5655,27.2739,5699806.0],["2007-09-26",26.9728,27.1995,26.3246,26.8169,5562618.0],["2007-09-27",26.9551,27.6174,26.8913,27.5041,5733511.0],["2007-09-28",27.5395,27.8796,27.4049,27.8406,3865153.0],["2007-10-01",28.2267,29.1512,28.1983,29.0024,5452276.0],["2007-10-02",28.4109,28.4392,27.5749,28.2656,6055903.0],["2007-10-03",27.9965,28.0673,27.536,27.6918,4630449.0],["2007-10-04",27.3801,27.7273,27.1322,27.7202,3915534.0],["2007-10-05",27.876,28.4746,27.6529,28.1665,4793774.0],["2007-10-08",27.667,27.8087,27.4191,27.7839,3609108.0],["2007-10-09",27.9469,28.8961,27.8619,28.8607,4640147.0],["2007-10-10",28.9741,29.3424,28.6942,29.0591,4791763.0],["2007-10-11",29.7427,30.7982,29.222,29.6329,11526392.0],["2007-10-12",29.9304,30.3838,29.5833,30.019,5812868.0],["2007-10-15",30.2705,30.4334,29.2964,29.4699,5749596.0],["2007-10-16",29.3601,29.5337,28.9918,29.0449,5166901.0],["2007-10-17",29.5904,29.7002,28.9032,29.3495,5403314.0],["2007-10-18",29.555,30.3519,29.4699,30.3448,3736362.0],["2007-10-19",30.1961,30.1961,29.2043,29.2716,7192789.0],["2007-10-22",28.379,28.6836,27.8796,28.6694,8816456.0],["2007-10-23",29.3106,29.8667,29.1972,29.7108,5811448.0],["2007-10-24",29.137,29.1795,27.961,28.8147,8345878.0],["2007-10-25",28.7934,29.2751,28.6553,29.1866,4961829.0],["2007-10-26",29.9375,30.6034,29.7179,30.5184,4560436.0],["2007-10-29",30.8549,30.9682,30.444,30.9328,4570370.0],["2007-10-30",30.0827,30.2209,29.7675,29.8348,5328334.0],["2007-10-31",29.9304,30.947,29.8348,30.908,6263814.0],["2007-11-01",29.7356,29.8808,29.0839,29.1972,7681462.0],["2007-11-02",29.431,29.6577,28.6482,29.6577,7396206.0],["2007-11-05",28.0177,28.5348,27.7202,28.1877,8673119.0],["2007-11-06",29.1618,29.6789,29.1582,29.5691,6038400.0],["2007-11-07",29.5939,29.7533,28.34,28.4605,6403722.0],["2007-11-08",28.3365,28.4994,26.7213,27.2207,19047250.0],["2007-11-09",27.2916,27.6281,26.5655,26.8524,8899715.0],["2007-11-12",26.5088,26.7851,25.1486,25.1486,8489098.0],["2007-11-13",25.9208,26.6965,25.9208,26.6469,9770031.0],["2007-11-14",27.0932,27.1322,26.2467,26.863,6885417.0],["2007-11-15",25.981,26.8665,25.687,26.2467,9367219.0],["2007-11-16",26.2254,26.6894,25.7402,26.4698,5132486.0],["2007-11-19",25.6622,25.6622,24.5465,25.092,7151042.0],["2007-11-20",24.7944,25.9456,24.7944,25.7543,9177048.0],["2007-11-21",24.9538,24.9857,24.3694,24.7413,9036667.0],["2007-11-23",25.3647,25.8996,25.3434,25.7933,2750146.0],["2007-11-26",25.7012,26.0164,25.0176,25.138,4756047.0],["2007-11-27",25.2549,25.8039,24.8298,25.6906,7397034.0],["2007-11-28",25.4143,26.6717,25.3505,26.5336,5636534.0],["2007-11-29",26.615,27.0366,26.3175,26.7249,4293866.0],["2007-11-30",27.2703,27.2703,26.523,26.8595,3988149.0],["2007-12-03",26.654,26.7461,26.3671,26.6363,3914352.0],["2007-12-04",26.2112,26.4557,25.9562,26.4202,4072236.0],["2007-12-05",26.4592,27.0968,26.4592,26.9445,3814890.0],["2007-12-06",26.5123,27.3978,26.3671,27.3553,3845521.0],["2007-12-07",27.3872,27.4935,27.1286,27.2739,3307295.0],["2007-12-10",27.6281,27.8937,27.536,27.6458,2311263.0],["2007-12-11",27.6281,27.7166,26.6611,26.8736,3879345.0],["2007-12-12",27.2951,27.5147,26.6611,26.9834,2898214.0],["2007-12-13",26.3529,26.4415,25.811,26.3317,4156204.0],["2007-12-14",25.0778,25.2726,24.9715,25.1734,5537782.0],["2007-12-17",24.5111,24.5111,23.8026,24.0116,5621869.0],["2007-12-18",24.5146,24.7165,23.9195,24.5465,3673090.0],["2007-12-19",24.2064,24.5429,23.9798,24.4331,4456481.0],["2007-12-20",24.1958,24.3694,23.8026,24.2631,3881474.0],["2007-12-21",24.7094,25.1061,24.635,25.0388,4135153.0],["2007-12-24",25.3895,25.432,24.8298,25.1309,837320.0],["2007-12-26",25.1486,25.8535,25.0424,25.6339,2231315.0],["2007-12-27",25.432,25.4355,25.0459,25.2124,1631827.0],["2007-12-28",25.4993,25.4993,25.014,25.2761,1276794.0],["2007-12-31",25.0884,25.0884,24.5854,24.8086,1319606.0],["2008-01-02",25.1663,25.2443,24.6882,24.9397,3303628.0],["2008-01-03",24.9715,25.7331,24.883,25.5914,4162118.0],["2008-01-04",25.2195,25.2195,24.2808,24.5429,4232013.0],["2008-01-07",24.3446,24.4969,23.5547,24.2348,5972999.0],["2008-01-08",24.5465,24.9503,24.0966,24.1108,4377597.0],["2008-01-09",23.9691,24.3942,23.6256,24.3304,5685969.0],["2008-01-10",23.8026,25.0424,23.7814,24.9467,5305036.0],["2008-01-11",23.962,24.3871,23.7991,23.9762,4327926.0],["2008-01-14",24.5854,25.0247,24.4048,24.968,4493734.0],["2008-01-15",24.3694,24.4013,23.3174,23.4414,6101081.0],["2008-01-16",22.8463,23.282,21.9927,22.5346,9636746.0],["2008-01-17",22.3433,22.5629,21.1461,21.4932,13633292.0],["2008-01-18",21.8793,22.3646,21.0469,21.5074,7947205.0],["2008-01-22",19.028,20.9159,19.028,20.4802,10603803.0],["2008-01-23",19.5699,21.6314,19.5345,21.4826,9302409.0],["2008-01-24",21.642,22.3433,21.6278,22.0635,6242290.0],["2008-01-25",23.0234,23.3599,22.2193,22.4638,5560252.0],["2008-01-28",22.2512,23.0411,22.067,22.8817,4094825.0],["2008-01-29",23.2643,23.3386,22.6692,23.0801,5867388.0],["2008-01-30",23.5937,23.7601,22.988,23.2572,5553984.0],["2008-01-31",23.2572,24.1144,23.1297,23.9337,5346310.0],["2008-02-01",26.2113,26.4663,25.517,26.1121,9118743.0],["2008-02-04",26.2644,26.2644,25.6268,25.6729,5503012.0],["2008-02-05",25.1522,25.3186,24.5217,24.6102,5864550.0],["2008-02-06",23.8381,24.0506,23.2997,23.413,8202067.0],["2008-02-07",22.9738,23.6928,22.8073,23.5016,6006468.0],["2008-02-08",22.9313,23.5512,22.9313,23.3068,4803708.0],["2008-02-11",23.0482,23.3953,22.7861,23.3209,4607624.0],["2008-02-12",23.8841,24.4579,23.8558,24.0152,4956625.0],["2008-02-13",24.4013,24.4048,23.9089,24.3198,5198360.0],["2008-02-14",24.8476,25.0247,24.2383,24.4721,4530160.0],["2008-02-15",24.4154,24.8724,24.2773,24.7944,4453051.0],["2008-02-19",25.8606,26.4096,25.8606,25.9421,5654983.0],["2008-02-20",25.0069,25.8216,24.929,25.6481,4875022.0],["2008-02-21",26.1758,26.2042,25.3647,25.4639,4836349.0],["2008-02-22",26.0696,26.2502,25.2761,26.151,4634234.0],["2008-02-25",25.5631,26.2998,25.3718,26.1758,4490659.0],["2008-02-26",25.8571,26.3848,25.687,26.144,4594496.0],["2008-02-27",26.3689,27.0686,26.2403,26.7794,4496927.0],["2008-02-28",26.5152,27.1971,26.351,27.0436,5205338.0],["2008-02-29",26.7187,26.808,25.919,26.1261,4264772.0],["2008-03-03",25.8262,26.3046,25.7905,26.1047,3479016.0],["2008-03-04",26.0618,26.169,25.0622,25.562,7527008.0],["2008-03-05",26.0975,26.7187,25.9762,26.526,5285995.0],["2008-03-06",26.9115,27.1007,26.1404,26.1868,8652541.0],["2008-03-07",25.6227,25.8726,24.9158,25.305,6474090.0],["2008-03-10",24.5481,24.6338,23.6127,23.6199,7961752.0],["2008-03-11",24.134,24.5231,23.8412,24.4303,5092631.0],["2008-03-12",25.0872,25.2479,24.7909,24.8409,4561027.0],["2008-03-13",24.4374,25.2978,24.2518,24.9944,5867861.0],["2008-03-14",25.9547,25.9583,25.0836,25.2086,6746929.0],["2008-03-17",23.8841,24.5981,23.0629,23.8555,6299648.0],["2008-03-18",24.1697,24.7409,24.059,24.5303,4331356.0],["2008-03-19",24.1304,24.2304,22.7273,22.8452,6823446.0],["2008-03-20",21.8098,22.6988,21.6242,22.4239,7406377.0],["2008-03-24",22.4917,23.0272,22.2882,22.7559,4175837.0],["2008-03-25",22.8487,23.1879,22.6167,23.0022,4638018.0],["2008-03-26",23.1736,23.4271,22.963,23.2629,4162709.0],["2008-03-27",23.9091,23.9483,23.1915,23.2272,4131724.0],["2008-03-28",23.6591,23.7377,23.3236,23.4057,2660146.0],["2008-03-31",23.5485,23.8484,23.1843,23.5092,3623537.0],["2008-04-01",23.2807,23.9376,23.2664,23.8876,5386166.0],["2008-04-02",24.3518,24.4089,24.0197,24.2161,5419753.0],["2008-04-03",24.4196,25.3871,24.4196,25.1872,9582580.0],["2008-04-04",25.7013,26.4795,25.4621,26.1404,5883236.0],["2008-04-07",26.6759,27.3078,26.5974,26.8008,6229517.0],["2008-04-08",26.2975,28.6609,26.2225,28.2039,15179377.0],["2008-04-09",28.1861,28.5431,27.7505,27.9576,5448019.0],["2008-04-10",27.5542,28.0825,27.2757,27.8362,3492144.0],["2008-04-11",27.497,27.879,27.3685,27.5077,2496821.0],["2008-04-14",27.6755,27.6862,27.1721,27.4221,2169462.0],["2008-04-15",27.9183,28.5538,27.8969,28.4895,5551619.0],["2008-04-16",28.8537,29.4499,28.8001,29.3713,9523211.0],["2008-04-17",28.9251,29.2321,28.6502,28.768,4960765.0],["2008-04-18",28.1111,29.0393,28.0468,28.9036,5757165.0],["2008-04-21",29.2214,29.9354,29.0714,29.8283,5718728.0],["2008-04-22",29.4784,30.1925,29.4749,29.6284,5114510.0],["2008-04-23",30.1782,30.8494,29.989,30.4602,5889267.0],["2008-04-24",29.5284,29.6427,28.8822,29.4606,4927059.0],["2008-04-25",29.4856,30.3638,29.3214,30.1675,3275718.0],["2008-04-28",29.9961,30.1246,29.4642,29.4642,3902407.0],["2008-04-29",28.8394,29.0143,28.2289,28.3467,4800042.0],["2008-04-30",28.436,29.0893,28.3646,28.7966,5036455.0],["2008-05-01",29.0,29.1928,27.8826,28.5609,6505667.0],["2008-05-02",29.3285,30.0318,29.0179,29.989,5086126.0],["2008-05-05",30.1246,30.5888,29.8569,30.321,5740489.0],["2008-05-06",30.2746,31.185,30.0818,30.9993,5613354.0],["2008-05-07",30.4352,30.6066,29.5284,29.5284,4567532.0],["2008-05-08",30.9422,31.3456,30.8172,30.9529,8463434.0],["2008-05-09",30.6673,31.4349,30.5173,31.3885,5074300.0],["2008-05-12",31.0207,31.5134,30.778,31.5134,4551448.0],["2008-05-13",31.5134,31.7526,31.16,31.3456,7166771.0],["2008-05-14",32.2738,33.0521,32.206,32.206,7439373.0],["2008-05-15",32.7415,33.6091,32.4881,33.352,8240740.0],["2008-05-16",33.7376,34.116,33.502,33.9161,5109779.0],["2008-05-19",33.7055,34.1339,33.3449,33.377,4418872.0],["2008-05-20",32.1667,32.5737,31.6169,32.0204,8306259.0],["2008-05-21",32.1239,32.8843,31.6312,31.7312,4429753.0],["2008-05-22",33.2485,33.4984,32.6987,32.9522,6129346.0],["2008-05-23",32.5202,32.6987,31.6134,31.9525,5100200.0],["2008-05-27",31.3635,31.6134,31.1743,31.4242,4503787.0],["2008-05-28",31.11,31.6312,30.6744,31.6312,5492013.0],["2008-05-29",31.1171,31.1171,30.4709,30.6137,5055614.0],["2008-05-30",30.1532,30.4531,29.839,30.1103,4784431.0],["2008-06-02",30.2996,30.8565,30.1461,30.5423,3952315.0],["2008-06-03",30.2603,30.3531,29.4463,29.7498,4907663.0],["2008-06-04",29.5927,29.9318,29.382,29.582,6202907.0],["2008-06-05",28.8465,30.1639,28.8465,30.0604,6417323.0],["2008-06-06",30.0925,30.7601,29.9247,29.9247,5569950.0],["2008-06-09",30.3317,30.3317,29.1429,29.5748,4362933.0],["2008-06-10",28.6823,29.0572,28.5895,28.7894,6152171.0],["2008-06-11",28.7608,29.0322,28.3324,28.6859,6480713.0],["2008-06-12",28.768,28.8715,28.2824,28.2824,5311777.0],["2008-06-13",28.5466,29.4927,28.3789,29.3749,5332710.0],["2008-06-16",29.7391,29.8462,29.5141,29.6605,3627439.0],["2008-06-17",30.4567,30.9815,30.3817,30.6387,4810331.0],["2008-06-18",30.0961,30.8351,29.8533,30.5209,5394917.0],["2008-06-19",31.1421,31.3813,30.7922,30.9779,4322959.0],["2008-06-20",30.3388,30.3817,29.5284,29.8533,3444719.0],["2008-06-23",29.8997,30.8279,29.8604,30.6066,4364352.0],["2008-06-24",30.5459,30.6923,30.1925,30.3638,5986836.0],["2008-06-25",29.7212,30.0068,29.2928,29.6569,6069031.0],["2008-06-26",29.5248,29.7283,28.7716,28.9572,5935745.0],["2008-06-27",29.5106,30.0925,29.4642,29.5998,5924037.0],["2008-06-30",30.4209,30.7101,30.3103,30.4138,6710148.0],["2008-07-01",29.4642,29.889,28.9858,29.582,4669004.0],["2008-07-02",29.4749,29.6534,27.7112,27.7576,8177350.0],["2008-07-03",27.8469,28.0254,27.2043,27.5934,4520699.0],["2008-07-07",27.4935,28.0183,26.8758,27.2757,5508570.0],["2008-07-08",27.4899,27.4899,26.0261,26.883,8261200.0],["2008-07-09",27.1614,27.5256,26.5831,26.6795,5381553.0],["2008-07-10",27.09,27.5756,26.7866,27.3542,4806192.0],["2008-07-11",27.3864,27.8719,26.8651,27.4113,3463287.0],["2008-07-14",28.1503,28.2003,27.3935,27.5434,5289306.0],["2008-07-15",27.1971,27.3328,26.5295,26.6545,4988202.0],["2008-07-16",26.0618,26.4117,25.5692,26.4117,8475379.0],["2008-07-17",26.2975,26.7223,25.1872,25.5442,6965247.0],["2008-07-18",25.2943,25.9048,25.2907,25.6548,3994536.0],["2008-07-21",26.4795,26.808,26.1475,26.7116,4929897.0],["2008-07-22",26.5224,26.6224,25.8976,26.3189,5249569.0],["2008-07-23",26.2618,26.3974,25.8798,26.044,4550147.0],["2008-07-24",25.6763,25.7584,24.7123,24.7944,6896298.0],["2008-07-25",24.9908,25.3942,24.7409,25.3121,4868281.0],["2008-07-28",26.0761,26.3439,25.7262,25.7262,3093471.0],["2008-07-29",26.8651,26.9544,26.1368,26.3439,4357019.0],["2008-07-30",26.733,27.1579,26.5545,27.0793,5717191.0],["2008-07-31",27.2507,27.3649,26.5474,26.6545,5154720.0],["2008-08-01",25.7834,25.8798,24.9444,25.0801,4344601.0],["2008-08-04",24.848,24.873,23.8341,24.1411,8765602.0],["2008-08-05",23.9626,24.1732,23.1451,23.6377,6700095.0],["2008-08-06",24.541,24.7802,24.1804,24.6695,4967151.0],["2008-08-07",24.7516,24.7909,23.9341,23.9341,4219595.0],["2008-08-08",23.3664,23.5271,23.0415,23.4806,4027413.0],["2008-08-11",23.0736,23.2843,22.5453,22.8345,3819503.0],["2008-08-12",22.7523,23.0165,22.5131,22.9915,5444352.0],["2008-08-13",22.8773,23.8983,22.8523,23.777,7429439.0],["2008-08-14",24.0697,24.3982,23.5306,23.7056,5443879.0],["2008-08-15",23.2093,23.3057,22.8809,23.2843,4440751.0],["2008-08-18",23.7056,23.9626,23.1129,23.3771,4180567.0],["2008-08-19",22.8523,23.7663,22.5917,23.7198,6572723.0],["2008-08-20",24.3196,24.8016,24.2946,24.8016,4809503.0],["2008-08-21",25.1836,25.4121,25.0622,25.3085,4713117.0],["2008-08-22",24.9908,25.4156,24.4981,24.8266,4067032.0],["2008-08-25",24.7302,25.1122,24.2875,24.4089,2522367.0],["2008-08-26",24.5838,24.9016,24.4517,24.8801,2469620.0],["2008-08-27",25.0872,25.4049,24.9551,25.3264,2067991.0],["2008-08-28",25.8298,25.9904,25.1158,25.7048,2226585.0],["2008-08-29",25.5192,25.5549,25.0836,25.1729,1349882.0],["2008-09-02",22.9915,23.1379,22.813,23.1165,5855680.0],["2008-09-03",22.7404,23.0803,22.1619,22.368,9524039.0],["2008-09-04",22.509,22.7332,21.2724,21.6087,6378531.0],["2008-09-05",21.4676,21.6014,20.7336,21.5906,9563421.0],["2008-09-08",22.2378,22.368,21.0554,21.5617,8416483.0],["2008-09-09",20.9036,20.9289,19.6886,19.6886,10756247.0],["2008-09-10",20.1768,20.9976,19.8477,20.7011,7200595.0],["2008-09-11",20.0321,20.6613,19.5259,20.4046,10095261.0],["2008-09-12",21.2073,22.3101,21.1964,22.2378,8418493.0],["2008-09-15",21.0699,21.4821,20.0068,20.2455,8065471.0],["2008-09-16",19.7718,21.0482,19.6091,20.8638,14382386.0],["2008-09-17",19.8875,20.1659,18.6508,19.7429,14019547.0],["2008-09-18",19.5367,21.1603,19.3487,20.7047,12614908.0],["2008-09-19",22.415,22.7802,21.6665,22.6898,8566088.0],["2008-09-22",23.3407,24.8341,22.961,23.5685,9077587.0],["2008-09-23",22.8959,23.3949,22.0606,22.3355,4491605.0],["2008-09-24",22.3969,22.5416,22.0968,22.1113,4472210.0],["2008-09-25",22.0064,22.6934,21.8799,22.5163,2946585.0],["2008-09-26",21.2724,21.5146,20.7083,21.2832,3437978.0],["2008-09-29",19.6886,19.9598,17.8481,18.2603,8801555.0],["2008-09-30",18.687,19.0848,18.5424,18.7991,4492906.0],["2008-10-01",18.8316,18.8931,17.6854,18.5677,5779398.0],["2008-10-02",17.5588,17.5842,16.4885,16.55,7087533.0],["2008-10-03",16.8646,18.2314,16.7127,17.0309,6590345.0],["2008-10-06",15.8774,16.1089,14.4239,15.5448,11598534.0],["2008-10-07",16.3873,16.4596,15.0422,15.0422,7771699.0],["2008-10-08",14.0984,15.8666,13.8272,14.9409,11474355.0],["2008-10-09",15.5846,15.7726,13.8417,13.9863,6388229.0],["2008-10-10",12.7388,14.0116,12.1169,13.4693,13974606.0],["2008-10-13",14.63,16.1523,14.5215,15.9028,6045614.0],["2008-10-14",16.1523,16.2897,14.8397,15.3495,6153354.0],["2008-10-15",14.0478,14.2973,12.6195,12.7171,8878428.0],["2008-10-16",12.8509,13.057,11.4407,13.0209,10859020.0],["2008-10-17",11.9831,13.3427,11.9036,12.681,10058126.0],["2008-10-20",13.3933,14.4455,13.1221,14.2575,7632501.0],["2008-10-21",13.6537,13.9863,13.2595,13.4837,7598322.0],["2008-10-22",12.4062,12.4532,11.2672,11.6613,12062490.0],["2008-10-23",11.0502,11.6975,10.5042,11.3323,18642191.0],["2008-10-24",10.4283,11.8168,10.4174,11.231,9031345.0],["2008-10-27",10.8477,11.2961,10.5801,10.6742,8022777.0],["2008-10-28",11.8602,12.2941,10.5114,12.2435,7592645.0],["2008-10-29",12.6629,13.5705,12.5906,13.1691,8804039.0],["2008-10-30",13.9357,14.178,13.2161,13.8381,8323408.0],["2008-10-31",13.6537,14.5287,13.5054,14.0586,8519019.0],["2008-11-03",14.0225,14.5323,13.9212,14.2033,5759175.0],["2008-11-04",15.082,15.628,14.8288,15.4652,5117585.0],["2008-11-05",15.2772,15.9642,14.5576,14.5938,6876311.0],["2008-11-06",13.9755,14.0912,12.6954,12.8726,8456811.0],["2008-11-07",13.1619,13.9899,13.1113,13.7621,5413130.0],["2008-11-10",15.0494,15.0856,14.1816,14.3515,5992749.0],["2008-11-11",13.6898,13.9212,13.039,13.3933,5820437.0],["2008-11-12",12.54,12.6521,11.8132,11.9072,8607127.0],["2008-11-13",11.7553,12.9811,11.137,12.9811,9866181.0],["2008-11-14",12.0735,12.4713,11.6071,11.8023,8500451.0],["2008-11-17",11.6541,11.9072,11.2021,11.4443,5494852.0],["2008-11-18",11.2455,11.589,10.9562,11.419,5369490.0],["2008-11-19",11.0466,11.2816,10.1932,10.2403,7721791.0],["2008-11-20",9.8678,9.8967,8.8698,8.9024,9862278.0],["2008-11-21",10.1209,10.5331,9.6906,10.5331,8843658.0],["2008-11-24",11.2057,12.5797,11.0755,12.0844,10824959.0],["2008-11-25",14.2575,14.4347,13.2161,13.8381,22855281.0],["2008-11-26",13.6573,14.2611,13.5886,14.0984,12016721.0],["2008-11-28",14.4528,14.6083,14.2828,14.4709,4091040.0],["2008-12-01",13.6862,13.6862,12.9341,12.9341,5803643.0],["2008-12-02",12.8329,13.3318,12.728,13.1764,8639413.0],["2008-12-03",12.6123,13.5054,12.4821,13.3716,8350609.0],["2008-12-04",12.6304,13.2848,12.3664,12.587,9040451.0],["2008-12-05",11.994,12.822,11.6902,12.7388,7870569.0],["2008-12-08",13.4873,14.2575,13.4548,13.867,6605246.0],["2008-12-09",13.7224,14.3515,13.4982,13.8164,7785536.0],["2008-12-10",14.9337,15.5448,14.8252,15.1036,9844184.0],["2008-12-11",14.6263,15.1615,14.3371,14.4528,7113788.0],["2008-12-12",14.1346,14.7493,13.9574,14.5142,7535405.0],["2008-12-15",15.3604,15.6026,14.8505,15.0494,6320818.0],["2008-12-16",14.9518,16.0257,14.9265,16.0257,5812395.0],["2008-12-17",15.5448,16.4018,15.5231,16.1559,8434695.0],["2008-12-18",15.7003,15.7979,14.6987,14.8433,6182920.0],["2008-12-19",14.6517,15.3098,14.6372,14.9626,5098189.0],["2008-12-22",14.9265,15.1073,14.0803,14.3154,5098426.0],["2008-12-23",14.4166,14.7059,14.1274,14.178,4059582.0],["2008-12-24",14.0189,14.4419,13.9646,14.3588,947661.0],["2008-12-26",14.3768,14.7059,14.1997,14.6083,1070421.0],["2008-12-29",14.8144,14.8939,14.3732,14.5685,3588767.0],["2008-12-30",14.8505,15.1868,14.6987,15.1651,3481027.0],["2008-12-31",15.2736,15.646,15.1796,15.5122,3854154.0],["2009-01-02",15.863,16.7127,15.8558,16.456,4511237.0],["2009-01-05",16.2752,16.9188,16.1848,16.4741,6095995.0],["2009-01-06",17.3238,17.6312,17.0345,17.3564,10169769.0],["2009-01-07",16.7091,16.767,15.9028,16.0546,5593130.0],["2009-01-08",15.769,16.2246,15.7328,16.2029,4854681.0],["2009-01-09",16.4162,16.4307,15.6786,15.8666,3766401.0],["2009-01-12",15.3025,15.3568,14.6408,14.771,4795311.0],["2009-01-13",14.5866,15.1109,14.5143,14.9012,3529752.0],["2009-01-14",14.272,14.2756,13.6501,13.9393,7630372.0],["2009-01-15",13.9538,14.5793,13.3752,14.3841,7110240.0],["2009-01-16",14.7565,14.8324,14.0514,14.6263,5127401.0],["2009-01-20",13.7368,13.8742,13.1185,13.1294,7642435.0],["2009-01-21",13.3789,14.0659,13.0896,14.0297,4998728.0],["2009-01-22",13.5488,13.8525,13.2234,13.5126,3820567.0],["2009-01-23",12.8365,13.8453,12.775,13.6971,5453814.0],["2009-01-26",13.8706,14.3732,13.6356,13.7477,8401345.0],["2009-01-27",14.3588,14.6553,13.9863,14.4347,6838111.0],["2009-01-28",15.1543,15.3821,14.8686,15.053,9491634.0],["2009-01-29",14.5721,14.7131,14.1744,14.2973,6508624.0],["2009-01-30",14.0297,14.1924,13.4873,13.5741,6000791.0],["2009-02-02",13.1583,13.7513,13.0751,13.632,6874537.0],["2009-02-03",13.6067,14.1418,13.4295,14.1057,6347073.0],["2009-02-04",14.7204,15.147,14.583,14.5866,13944330.0],["2009-02-05",15.0024,15.6207,14.7023,15.3314,7253933.0],["2009-02-06",15.7581,16.55,15.6605,16.4307,12098797.0],["2009-02-09",16.9188,17.1177,16.268,16.6549,9460294.0],["2009-02-10",16.2499,16.4921,14.9879,15.1362,10272660.0],["2009-02-11",15.3242,15.599,14.7818,15.3459,7743907.0],["2009-02-12",14.4455,15.3206,14.1599,15.2266,8009531.0],["2009-02-13",15.1506,15.6677,15.0422,15.505,6551199.0],["2009-02-17",14.1671,14.2286,13.8453,14.0478,6567875.0],["2009-02-18",14.0008,14.0008,13.4476,13.9646,5858636.0],["2009-02-19",14.225,14.4636,14.0586,14.1057,5394563.0],["2009-02-20",13.8706,14.319,13.7911,14.1816,7116272.0],["2009-02-23",14.3841,14.4094,13.3102,13.3246,6196521.0],["2009-02-24",13.65,14.4347,13.509,14.3552,6394734.0],["2009-02-25",14.0007,14.045,13.4764,13.8309,6520095.0],["2009-02-26",14.1632,14.2444,13.6019,13.7127,5832027.0],["2009-02-27",13.0481,13.8456,12.9927,13.4469,5679937.0],["2009-03-02",12.8709,13.0998,12.2174,12.3909,7130345.0],["2009-03-03",12.8635,13.229,12.5681,12.9411,6058150.0],["2009-03-04",13.6463,14.3625,13.6093,14.0672,11763396.0],["2009-03-05",13.1626,13.6315,12.9854,13.1146,8500096.0],["2009-03-06",14.0524,14.3367,13.458,13.709,11965157.0],["2009-03-09",13.1404,13.7976,13.1293,13.421,5790634.0],["2009-03-10",14.189,14.909,14.1115,14.7428,9421621.0],["2009-03-11",15.112,15.3705,14.8573,15.0271,11702844.0],["2009-03-12",14.5176,15.1896,14.2998,15.0604,9478743.0],["2009-03-13",15.6363,15.6917,15.2376,15.4074,6359964.0],["2009-03-16",15.4148,15.7508,15.2376,15.2376,5998426.0],["2009-03-17",14.9865,15.5034,14.8056,15.4813,7323118.0],["2009-03-18",15.1637,15.9575,14.6985,15.8136,7591936.0],["2009-03-19",16.6886,17.0394,16.5077,16.6406,11550045.0],["2009-03-20",16.7071,17.0172,16.408,16.4265,6371199.0],["2009-03-23",17.3864,17.7593,17.0947,17.7519,6739833.0],["2009-03-24",17.0763,17.3827,16.7994,16.7994,8168953.0],["2009-03-25",16.6406,17.2609,16.5594,17.0283,7153171.0],["2009-03-26",17.4676,17.9809,17.2978,17.8886,8145536.0],["2009-03-27",16.6664,17.1649,16.6664,16.9618,5750542.0],["2009-03-30",15.7803,15.9317,15.6289,15.8985,5831080.0],["2009-03-31",16.6701,16.9138,16.3378,16.4671,5963420.0],["2009-04-01",16.0572,16.8806,16.0092,16.7846,5549017.0],["2009-04-02",17.9919,18.5827,17.8332,18.1802,8576378.0],["2009-04-03",17.859,18.4239,17.7999,18.2172,6149688.0],["2009-04-06",17.3126,17.6449,17.1464,17.5489,6954011.0],["2009-04-07",16.7292,17.2941,16.6923,16.8954,5735049.0],["2009-04-08",17.0578,17.1501,16.5003,16.8437,5734221.0],["2009-04-09",17.4307,17.4455,17.1612,17.272,6938282.0],["2009-04-13",17.3495,18.1802,17.1575,17.9218,6242526.0],["2009-04-14",17.5858,18.1285,17.427,17.5895,5056323.0],["2009-04-15",17.3347,17.9513,17.3126,17.9329,5777624.0],["2009-04-16",17.8996,18.0289,17.4233,17.8738,5162407.0],["2009-04-17",17.6264,17.7778,17.4086,17.6781,4063248.0],["2009-04-20",16.7292,16.7698,16.3305,16.3858,5590410.0],["2009-04-21",16.1052,16.9397,16.0572,16.888,5913275.0],["2009-04-22",16.2345,17.0578,16.1643,16.6812,7623512.0],["2009-04-23",16.9138,17.3089,16.8621,17.1907,5788623.0],["2009-04-24",17.4049,17.7409,17.3089,17.5009,4432236.0],["2009-04-27",16.7735,17.1501,16.7071,16.9581,4692657.0],["2009-04-28",16.5741,16.9471,16.4966,16.7588,4717847.0],["2009-04-29",16.9618,17.8406,16.9249,17.6338,7512106.0],["2009-04-30",17.9402,18.2356,17.6633,17.7741,6597323.0],["2009-05-01",17.9107,18.5015,17.763,18.2541,5666928.0],["2009-05-04",18.3722,19.2325,18.3648,19.0885,7561778.0],["2009-05-05",19.1808,19.2288,18.5938,18.8485,4255666.0],["2009-05-06",19.2104,19.7051,19.1771,19.443,8816811.0],["2009-05-07",19.7457,19.9229,18.9851,19.1845,7255707.0],["2009-05-08",19.598,20.2257,19.4873,20.1039,5868925.0],["2009-05-11",19.3285,19.742,19.155,19.587,4920318.0],["2009-05-12",19.55,19.6756,18.8374,19.3027,7323000.0],["2009-05-13",18.4904,18.6048,18.0879,18.2873,11142739.0],["2009-05-14",18.0732,18.5938,17.9476,18.531,6286048.0],["2009-05-15",18.5901,18.7821,18.0879,18.2504,4473156.0],["2009-05-18",18.6381,19.1328,18.6307,19.107,5115929.0],["2009-05-19",19.443,19.9008,19.3285,19.5833,6076836.0],["2009-05-20",19.6756,20.3365,19.646,19.694,6815286.0],["2009-05-21",19.1919,19.4319,18.9224,19.2731,5014102.0],["2009-05-22",19.5094,19.742,19.358,19.4097,4260160.0],["2009-05-26",19.1144,20.3734,19.0885,20.2331,6992448.0],["2009-05-27",20.1629,20.3328,19.502,19.55,5700397.0],["2009-05-28",19.8048,20.2442,19.4651,20.1888,5975837.0],["2009-05-29",20.7537,20.9457,20.51,20.7648,4795784.0],["2009-06-01",21.7432,22.2712,21.7395,21.8835,7878493.0],["2009-06-02",22.0386,22.4668,21.8059,22.1826,7805996.0],["2009-06-03",21.6546,21.7136,20.8903,21.2263,7726640.0],["2009-06-04",20.5654,21.1598,20.1666,21.0601,9340254.0],["2009-06-05",22.5222,22.6773,22.1161,22.2601,8036496.0],["2009-06-08",21.433,21.8724,21.0934,21.6841,6458361.0],["2009-06-09",21.7506,22.3155,21.4884,22.0976,7253578.0],["2009-06-10",22.9579,22.9579,21.8096,22.3672,8813736.0],["2009-06-11",22.2195,23.2311,22.0533,22.8398,8375681.0],["2009-06-12",21.8539,22.2379,21.7838,22.2305,8354630.0],["2009-06-15",21.7026,21.7026,20.9826,21.2226,5621277.0],["2009-06-16",21.4035,21.5032,20.4177,20.6134,11293054.0],["2009-06-17",20.2848,20.6946,19.7753,20.4029,12769599.0],["2009-06-18",20.126,20.6761,19.9857,20.4731,6580884.0],["2009-06-19",20.9088,21.0047,20.5912,20.7131,4307348.0],["2009-06-22",20.1371,20.4066,19.598,19.6239,6595076.0],["2009-06-23",19.8454,20.0374,19.2657,19.9303,6055903.0],["2009-06-24",20.1851,20.5432,19.8048,20.0005,5313078.0],["2009-06-25",19.7826,20.6577,19.742,20.6171,6308282.0],["2009-06-26",20.0817,20.3217,19.9266,20.1666,4384457.0],["2009-06-29",20.4103,20.5543,20.1445,20.4546,3782367.0],["2009-06-30",20.6761,20.7241,20.0559,20.2072,4293274.0],["2009-07-01",20.8423,21.0306,20.4805,20.4915,5181685.0],["2009-07-02",19.9451,19.9672,19.5094,19.7826,5414904.0],["2009-07-06",18.6713,18.8744,18.4276,18.723,8168007.0],["2009-07-07",19.0516,19.0885,18.2873,18.291,7582593.0],["2009-07-08",18.6639,18.9999,18.1175,18.5236,6883998.0],["2009-07-09",18.9741,19.0257,18.6455,18.6639,4172998.0],["2009-07-10",18.5051,18.8264,18.3612,18.5827,2899397.0],["2009-07-13",18.6602,19.118,18.4055,19.0627,4165547.0],["2009-07-14",19.6276,19.8343,19.502,19.6793,5188426.0],["2009-07-15",20.4805,20.7832,20.4066,20.7241,4588820.0],["2009-07-16",20.7648,21.0675,20.5838,20.9198,3974549.0],["2009-07-17",20.7869,21.2447,20.6909,21.086,3100330.0],["2009-07-20",21.7321,21.9499,21.4736,21.9315,3747479.0],["2009-07-21",22.3228,22.3487,21.6509,21.9906,7896587.0],["2009-07-22",21.5327,22.1161,21.4847,21.9389,6018886.0],["2009-07-23",22.1235,22.8914,22.1161,22.6588,6451620.0],["2009-07-24",22.5333,22.8434,22.3044,22.7068,3859476.0],["2009-07-27",22.8915,22.9136,22.4632,22.8287,3585219.0],["2009-07-28",22.6367,22.8582,22.3635,22.7548,6999425.0],["2009-07-29",22.3339,22.345,21.817,22.0903,8043828.0],["2009-07-30",23.0354,23.2976,22.8545,23.0613,5629320.0],["2009-07-31",22.8951,23.449,22.7991,23.2459,4000331.0],["2009-08-03",24.0434,24.6009,23.9289,24.4828,6706009.0],["2009-08-04",24.0102,24.42,23.9437,24.3314,5400594.0],["2009-08-05",24.0766,24.2206,23.6003,24.084,6341396.0],["2009-08-06",23.9216,24.0766,23.3751,23.6557,8273263.0],["2009-08-07",23.8329,24.1468,23.4748,23.7886,4406809.0],["2009-08-10",23.0613,23.1868,22.8361,23.0871,3745114.0],["2009-08-11",22.7991,22.9468,22.5296,22.8582,4146152.0],["2009-08-12",22.6736,23.508,22.6699,23.3345,7022605.0],["2009-08-13",23.8256,24.0729,23.449,24.0213,4368846.0],["2009-08-14",23.8182,23.8846,23.0133,23.2422,4711934.0],["2009-08-17",22.201,22.3709,21.9795,22.2269,4864615.0],["2009-08-18",22.5407,22.9358,22.3672,22.8287,3994299.0],["2009-08-19",22.105,22.9542,22.0976,22.7548,4457190.0],["2009-08-20",22.8398,23.0982,22.8139,22.9542,3223799.0],["2009-08-21",23.0834,23.5413,23.0391,23.2828,5317690.0],["2009-08-24",23.8957,24.0692,23.497,23.5967,3468964.0],["2009-08-25",23.689,23.8699,23.1536,23.2053,4238517.0],["2009-08-26",23.0945,23.2053,22.8361,23.1314,3495928.0],["2009-08-27",23.1314,23.5819,22.7733,23.5043,4428806.0],["2009-08-28",23.8256,23.8256,23.5007,23.652,3247334.0],["2009-08-31",22.8619,23.0982,22.8619,23.0022,3445429.0],["2009-09-01",23.113,23.5634,22.5998,22.681,6026928.0],["2009-09-02",22.6211,22.9355,22.4789,22.7783,4479897.0],["2009-09-03",23.2835,23.3733,22.8569,23.2011,4987493.0],["2009-09-04",23.175,23.4332,22.9766,23.3957,4574746.0],["2009-09-08",24.5483,24.6007,24.2302,24.4024,5041540.0],["2009-09-09",24.4548,24.4735,23.9832,24.3013,6293853.0],["2009-09-10",24.204,24.7878,24.0618,24.7354,4128294.0],["2009-09-11",25.3117,25.3828,24.8177,24.9113,5241172.0],["2009-09-14",24.4847,24.7916,24.3837,24.7317,3547492.0],["2009-09-15",24.6306,25.1096,24.5221,25.0161,3332604.0],["2009-09-16",25.4315,25.9928,25.308,25.7795,5780345.0],["2009-09-17",25.54,25.903,25.3716,25.4651,4483918.0],["2009-09-18",25.3042,25.3791,24.9974,25.0572,3310843.0],["2009-09-21",24.4248,24.6007,23.8934,24.5408,4542105.0],["2009-09-22",25.0685,25.2182,24.8477,25.061,3003944.0],["2009-09-23",25.147,25.1732,24.5296,24.5595,4964786.0],["2009-09-24",24.5558,24.5595,23.7625,23.9832,4868872.0],["2009-09-25",24.0431,24.4548,23.7625,24.0169,4238162.0],["2009-09-28",24.1666,24.7354,24.0394,24.5857,3397531.0],["2009-09-29",24.7429,24.8963,24.5146,24.6606,3469555.0],["2009-09-30",24.8963,24.9113,24.2115,24.7017,5729727.0],["2009-10-01",24.2265,24.2938,23.4855,23.5267,5512237.0],["2009-10-02",23.1824,23.7774,23.0777,23.4369,3587466.0],["2009-10-05",23.7213,24.2564,23.5754,24.2078,3682788.0],["2009-10-06",24.5446,24.9263,24.4622,24.7429,3542170.0],["2009-10-07",24.945,25.147,24.7878,25.1021,3329056.0],["2009-10-08",25.5662,26.0564,25.3903,25.9666,4993997.0],["2009-10-09",25.4988,25.7458,25.3716,25.7233,3842446.0],["2009-10-12",25.6672,25.9291,25.5774,25.7757,3261762.0],["2009-10-13",25.6635,25.8019,25.3791,25.7009,4089976.0],["2009-10-14",26.4231,26.7711,26.3108,26.6439,5217756.0],["2009-10-15",26.5691,27.0593,26.4643,27.0293,7922251.0],["2009-10-16",26.6252,26.9769,26.5429,26.8048,4154904.0],["2009-10-19",27.0181,27.6917,26.8909,27.542,5385693.0],["2009-10-20",27.5944,27.6168,27.0705,27.31,5053840.0],["2009-10-21",27.1079,28.0247,27.1042,27.4746,7195746.0],["2009-10-22",27.3025,27.7254,26.9732,27.6842,6248203.0],["2009-10-23",27.8526,27.8788,27.0443,27.3062,5093695.0],["2009-10-26",27.5645,28.0584,26.7,26.7636,6455877.0],["2009-10-27",26.8385,26.9957,26.3183,26.3857,5875430.0],["2009-10-28",26.0826,26.0826,24.8103,24.9562,10120570.0],["2009-10-29",25.6111,25.989,25.3753,25.873,7933250.0],["2009-10-30",25.3379,25.4689,24.103,24.5408,10927969.0],["2009-11-02",24.6943,25.2893,24.3575,24.8776,5833209.0],["2009-11-03",24.2115,25.0236,24.1666,24.9188,7699557.0],["2009-11-04",25.3117,25.54,25.0498,25.1358,6727651.0],["2009-11-05",25.0759,25.5325,25.0273,25.3828,4445600.0],["2009-11-06",25.1695,25.656,25.1171,25.4314,4685206.0],["2009-11-09",26.3782,26.8385,26.3034,26.7562,5447782.0],["2009-11-10",26.6364,26.9283,26.4493,26.816,4098964.0],["2009-11-11",27.3512,27.6505,26.9919,27.1715,4766928.0],["2009-11-12",27.2314,27.4035,26.7038,26.7824,5935391.0],["2009-11-13",27.0181,27.5383,26.8834,27.426,4219831.0],["2009-11-16",27.8788,28.6197,27.8414,28.4813,3677584.0],["2009-11-17",28.2081,28.515,27.8863,28.485,4971290.0],["2009-11-18",28.485,28.6235,28.1183,28.3653,3926769.0],["2009-11-19",27.9649,27.9873,27.3848,27.7516,4611172.0],["2009-11-20",27.2127,27.527,27.0593,27.4522,3177676.0],["2009-11-23",28.1782,28.3578,27.8788,28.0846,4515022.0],["2009-11-24",28.1258,28.1557,27.6243,27.8002,5263997.0],["2009-11-25",28.6048,29.0052,28.4813,29.0052,3756822.0],["2009-11-27",27.5233,28.2156,27.4297,27.9499,3138175.0],["2009-11-30",27.9312,28.2904,27.6992,28.1782,4506034.0],["2009-12-01",28.7769,29.1923,28.5935,28.9079,4014404.0],["2009-12-02",29.2671,29.4692,29.0201,29.1511,3908557.0],["2009-12-03",29.1923,29.4243,28.8106,28.863,4674089.0],["2009-12-04",29.2671,29.3569,28.0173,28.1669,8143644.0],["2009-12-07",27.8938,28.4439,27.8676,28.0173,6917940.0],["2009-12-08",27.5794,27.6094,27.0555,27.2052,5545942.0],["2009-12-09",27.1192,27.5719,26.9433,27.527,6886245.0],["2009-12-10",27.4597,27.673,27.2239,27.3512,4486757.0],["2009-12-11",27.7403,27.8376,27.4672,27.5981,4107952.0],["2009-12-14",27.9424,28.2605,27.8002,28.122,3067807.0],["2009-12-15",27.7329,28.1857,27.6468,27.7516,2747071.0],["2009-12-16",27.8863,28.137,27.8189,27.9087,3238582.0],["2009-12-17",27.4447,27.527,26.9807,27.0555,3471329.0],["2009-12-18",27.4148,27.5719,26.9957,27.4297,4922210.0],["2009-12-21",27.4185,27.7029,27.0668,27.1416,3922748.0],["2009-12-22",27.2875,27.4934,27.0817,27.4185,2333733.0],["2009-12-23",27.5981,28.253,27.5458,28.1557,3579305.0],["2009-12-24",28.1969,28.4962,28.152,28.4102,1029974.0],["2009-12-28",28.7208,28.7919,28.2455,28.3653,2014180.0],["2009-12-29",29.0201,29.0763,28.4738,28.5711,2596637.0],["2009-12-30",28.3765,28.9228,28.3503,28.7956,1677833.0],["2009-12-31",28.9528,29.0838,28.6459,28.6572,1171893.0],["2010-01-04",29.5253,29.791,29.5104,29.776,3564286.0],["2010-01-05",29.6189,29.9744,29.5665,29.7798,4902696.0],["2010-01-06",29.8322,30.416,29.7761,30.27,4111382.0],["2010-01-07",30.0155,30.1054,29.6563,30.0043,3583563.0],["2010-01-08",30.0081,30.4571,29.8696,30.416,2645718.0],["2010-01-11",30.9324,30.9623,30.1839,30.6105,4244312.0],["2010-01-12",29.7424,29.8846,29.2971,29.5515,4512657.0],["2010-01-13",29.9669,30.023,29.4131,29.9781,4177611.0],["2010-01-14",30.2812,30.4534,30.038,30.2027,3986612.0],["2010-01-15",30.1652,30.2027,29.5253,29.6563,3427807.0],["2010-01-19",29.9257,30.4122,29.9257,30.3224,4433182.0],["2010-01-20",29.3045,29.3756,28.9378,29.2447,5473564.0],["2010-01-21",28.8892,29.1137,27.804,27.9611,8355576.0],["2010-01-22",27.6318,28.1407,27.2763,27.3961,6552618.0],["2010-01-25",27.8713,28.1033,27.6056,27.6655,3648136.0],["2010-01-26",27.2539,27.7029,27.0256,27.3212,4720567.0],["2010-01-27",27.2015,27.4035,26.7936,27.1865,6332408.0],["2010-01-28",27.3212,27.3923,26.367,26.8572,7809544.0],["2010-01-29",26.7936,27.0368,25.7458,25.9591,7103381.0],["2010-02-01",26.4194,27.0144,26.2809,26.9807,6358899.0],["2010-02-02",27.2539,27.8601,27.0144,27.7366,10196615.0],["2010-02-03",27.295,27.5869,27.0443,27.1902,4560436.0],["2010-02-04",26.468,26.6289,25.5475,25.5998,9184380.0],["2010-02-05",25.5287,25.9479,24.8888,25.8955,7774064.0],["2010-02-08",25.7046,26.0713,25.3416,25.409,4078031.0],["2010-02-09",26.1761,26.9395,26.0826,26.6289,6452566.0],["2010-02-10",26.221,26.4306,25.7196,25.9666,5814878.0],["2010-02-11",26.468,27.2426,26.236,27.1865,6321054.0],["2010-02-12",26.5616,27.0967,26.4119,26.9919,5141238.0],["2010-02-16",27.5383,27.9013,27.3774,27.9013,4674207.0],["2010-02-17",28.2829,28.3278,27.6168,27.7852,5800686.0],["2010-02-18",27.8077,28.1894,27.6917,28.0996,6000910.0],["2010-02-19",27.6318,28.2455,27.6094,28.0435,6632802.0],["2010-02-22",28.2642,28.3017,28.0098,28.0472,5107177.0],["2010-02-23",28.0547,28.2118,27.3923,27.4746,10528941.0],["2010-02-24",27.3512,27.7104,27.1977,27.4784,8114314.0],["2010-02-25",26.5616,27.1304,26.4531,27.1079,6916758.0],["2010-02-26",27.1079,27.4709,26.7075,27.441,5351277.0],["2010-03-01",27.4971,28.1595,27.426,28.0958,5093695.0],["2010-03-02",28.1258,28.5823,28.0472,28.3166,5273104.0],["2010-03-03",28.8464,29.3232,28.7707,28.9107,5631921.0],["2010-03-04",29.0924,29.1908,28.6004,28.8956,4867453.0],["2010-03-05",29.4065,30.0989,29.3724,29.9627,6378295.0],["2010-03-08",30.3373,30.4622,30.0006,30.0119,4328399.0],["2010-03-09",29.5767,30.0535,29.5767,29.8454,3948649.0],["2010-03-10",29.9703,30.2087,29.6789,29.9287,5387230.0],["2010-03-11",29.6259,29.713,29.3421,29.7054,3113812.0],["2010-03-12",29.8908,29.9589,29.6108,29.6865,2558911.0],["2010-03-15",29.4027,29.4821,29.0621,29.4254,2701066.0],["2010-03-16",29.607,29.9287,29.5805,29.9173,4114338.0],["2010-03-17",30.2919,30.519,30.1292,30.22,4796967.0],["2010-03-18",30.3676,30.5455,29.8984,30.0233,4180212.0],["2010-03-19",29.4405,30.1557,29.221,29.4405,3560383.0],["2010-03-22",29.0394,29.8265,29.0129,29.7773,3562748.0],["2010-03-23",30.0649,30.413,29.9022,30.379,4641684.0],["2010-03-24",29.7887,30.0006,29.5805,29.6486,3736244.0],["2010-03-25",30.0195,30.1973,29.3648,29.4254,5063656.0],["2010-03-26",29.7773,30.0384,29.4708,29.7395,3938714.0],["2010-03-29",30.2087,30.5757,29.9892,30.5644,5557532.0],["2010-03-30",30.9125,30.9693,30.4584,30.6931,4066323.0],["2010-03-31",30.4017,30.6552,30.2919,30.3941,4610344.0],["2010-04-01",31.1055,31.3061,31.0147,31.2418,4015705.0],["2010-04-05",31.3855,31.4839,31.1585,31.3553,2801946.0],["2010-04-06",31.2985,31.4045,31.045,31.1509,3975968.0],["2010-04-07",30.8406,30.9504,30.3184,30.5682,6811975.0],["2010-04-08",30.2919,30.8709,30.1103,30.7877,3110383.0],["2010-04-09",30.9693,31.1926,30.8633,31.1434,3038477.0],["2010-04-12",31.1055,31.2001,30.8709,30.9617,2531236.0],["2010-04-13",30.852,30.9277,30.4093,30.7952,3288845.0],["2010-04-14",31.1699,31.412,31.0828,31.3553,2640396.0],["2010-04-15",30.9542,31.2418,30.7914,30.8293,3624956.0],["2010-04-16",30.553,30.7385,29.7849,29.9665,5139700.0],["2010-04-19",29.52,29.8454,29.2891,29.7508,4404444.0],["2010-04-20",30.1103,30.239,29.7622,30.0308,4966914.0],["2010-04-21",29.5843,29.7962,29.3724,29.6903,4736533.0],["2010-04-22",29.1416,29.7584,29.028,29.7205,4361986.0],["2010-04-23",29.1378,29.5881,29.0772,29.554,4736297.0],["2010-04-26",29.8833,29.993,29.6108,29.6335,3217886.0],["2010-04-27",29.0999,29.2778,28.2107,28.3393,7007822.0],["2010-04-28",28.5966,28.7367,28.1388,28.6421,7237967.0],["2010-04-29",28.8615,28.9259,28.4983,28.608,4628439.0],["2010-04-30",28.1312,28.2485,27.4879,27.5447,8427008.0],["2010-05-03",27.5409,27.5749,26.7538,27.0338,9959019.0],["2010-05-04",26.1256,26.9581,25.6904,25.9213,11625262.0],["2010-05-05",25.7434,26.4813,25.7094,26.1937,8140096.0],["2010-05-06",25.944,26.1899,23.4616,24.5022,13386827.0],["2010-05-07",25.3385,25.5277,24.1427,24.9677,8880911.0],["2010-05-10",26.9127,27.0111,26.311,26.5911,9203776.0],["2010-05-11",25.6412,26.2202,25.5958,25.8002,6990910.0],["2010-05-12",25.8494,25.9705,25.6412,25.9667,7699794.0],["2010-05-13",26.1975,26.4397,25.8607,26.0007,5318873.0],["2010-05-14",25.5012,25.5656,24.7671,25.1228,8214485.0],["2010-05-17",25.0547,25.2061,24.2487,24.8125,7225667.0],["2010-05-18",25.1266,25.4483,24.226,24.2298,7680753.0],["2010-05-19",23.8211,24.1465,23.314,23.8476,8813855.0],["2010-05-20",22.4891,23.0643,22.1107,22.3642,12577418.0],["2010-05-21",22.7653,23.7946,22.6442,23.6621,9974394.0],["2010-05-24",23.5638,23.753,23.2308,23.2724,5940949.0],["2010-05-25",22.5156,23.3518,22.2469,23.3178,7614169.0],["2010-05-26",23.7303,24.6195,23.4351,23.5259,10688599.0],["2010-05-27",24.9147,25.3272,24.6309,25.3272,7704643.0],["2010-05-28",24.945,25.1266,24.3092,24.5363,4451277.0],["2010-06-01",24.1579,24.7066,23.6886,23.7038,4478714.0],["2010-06-02",23.9573,24.559,23.787,24.559,4590948.0],["2010-06-03",24.7103,24.7179,23.6735,24.1087,6733091.0],["2010-06-04",23.1362,23.4275,22.4361,22.595,10176746.0],["2010-06-07",22.7653,22.8637,22.0917,22.1144,5493314.0],["2010-06-08",22.7161,23.3291,22.5156,23.314,6906469.0],["2010-06-09",23.5486,23.9497,23.1626,23.2875,8363973.0],["2010-06-10",24.7103,24.8617,24.366,24.7709,6896534.0],["2010-06-11",24.3584,24.7558,24.3017,24.7028,3790054.0],["2010-06-14",25.4028,25.5542,24.8239,24.9223,5037282.0],["2010-06-15",25.3272,25.7245,25.1644,25.6677,3890344.0],["2010-06-16",25.3839,25.6753,25.1834,25.5315,4191093.0],["2010-06-17",25.6639,25.6904,25.0509,25.365,4875495.0],["2010-06-18",25.6185,25.7245,25.4104,25.6677,3951014.0],["2010-06-21",26.8181,26.9051,26.1143,26.2656,6104510.0],["2010-06-22",26.2505,26.5154,25.698,25.7926,5498518.0],["2010-06-23",26.118,26.4851,25.7283,26.3413,7233236.0],["2010-06-24",25.9591,26.084,25.5921,25.7245,5470725.0],["2010-06-25",25.3877,25.8532,25.0698,25.7283,7124905.0],["2010-06-28",25.6602,25.7321,25.1266,25.2439,3773616.0],["2010-06-29",24.6006,24.7482,23.7757,23.98,7151633.0],["2010-06-30",23.4881,24.1162,23.314,23.4578,8408204.0],["2010-07-01",23.753,23.8514,23.0567,23.6205,6689925.0],["2010-07-02",24.0708,24.1503,23.4956,23.7303,3778819.0],["2010-07-06",24.3282,24.6914,23.9081,24.1579,5294155.0],["2010-07-07",24.226,24.9752,24.1806,24.9752,4428806.0],["2010-07-08",25.3726,25.3726,24.8239,25.259,3918846.0],["2010-07-09",25.2855,25.7321,25.2363,25.6715,3349161.0],["2010-07-12",25.2553,25.4255,24.8428,25.0812,4751790.0],["2010-07-13",25.5391,25.6148,25.2931,25.4369,4640856.0],["2010-07-14",25.2212,25.5618,25.1153,25.418,2770015.0],["2010-07-15",25.6564,25.6942,25.0017,25.5429,4949175.0],["2010-07-16",25.4445,25.4558,24.6914,24.7974,4525548.0],["2010-07-19",25.0169,25.2136,24.7293,24.9866,3325626.0],["2010-07-20",25.1266,26.2126,25.0471,26.1634,5410410.0],["2010-07-21",26.364,26.4813,25.7321,25.8456,6082395.0],["2010-07-22",26.6327,27.0376,26.6213,26.8295,5725942.0],["2010-07-23",26.9543,27.17,26.6857,27.1208,5580831.0],["2010-07-26",27.0489,27.503,26.9089,27.2117,3478188.0],["2010-07-27",27.6922,27.7225,26.977,27.1852,5734576.0],["2010-07-28",27.3479,27.5749,27.1889,27.276,5438676.0],["2010-07-29",27.7036,27.9193,27.2192,27.3971,4251881.0],["2010-07-30",26.8825,27.4728,26.8825,27.3328,4295994.0],["2010-08-02",28.2069,28.6231,28.0707,28.4529,5327743.0],["2010-08-03",28.362,28.4983,28.0858,28.2864,3288490.0],["2010-08-04",28.2107,28.4869,28.0177,28.3923,2665704.0],["2010-08-05",28.4188,28.5399,28.2031,28.3999,3368911.0],["2010-08-06",28.4074,28.8615,28.2296,28.5739,4208005.0],["2010-08-09",28.7367,28.8199,28.4907,28.6723,2817794.0],["2010-08-10",27.7452,28.1766,27.5409,27.9798,4564102.0],["2010-08-11",26.9468,27.0111,26.6365,26.803,4678701.0],["2010-08-12",26.3867,26.9884,26.3867,26.8446,2646664.0],["2010-08-13",27.03,27.2533,26.9279,26.9733,2396414.0],["2010-08-16",26.9884,27.4349,26.9203,27.223,2592025.0],["2010-08-17",26.6857,26.837,26.4246,26.5684,9488323.0],["2010-08-18",26.1748,26.1748,25.7245,25.8002,6717007.0],["2010-08-19",25.9288,26.0348,25.2893,25.4861,4309595.0],["2010-08-20",25.225,25.5466,25.1455,25.5202,3221670.0],["2010-08-23",25.8834,25.9818,25.3726,25.4028,3964023.0],["2010-08-24",24.9752,25.1607,24.6347,24.7558,5891278.0],["2010-08-25",24.559,24.8844,24.2714,24.7898,5058570.0],["2010-08-26",25.1115,25.4483,24.805,24.8996,4270331.0],["2010-08-27",25.0888,25.5126,24.506,25.4937,5650489.0],["2010-08-30",25.5504,25.6412,25.1455,25.1644,2628451.0],["2010-08-31",25.0017,25.4747,24.9488,25.1644,4344838.0],["2010-09-01",25.997,26.5759,25.9326,26.5419,5295101.0],["2010-09-02",26.4246,26.5797,26.2694,26.5646,2767413.0],["2010-09-03",26.9506,27.1095,26.7084,26.7916,3231368.0],["2010-09-07",26.3754,26.4738,26.1218,26.3829,4656586.0],["2010-09-08",26.6666,27.0078,26.6206,26.751,2416637.0],["2010-09-09",27.4372,27.464,26.9158,27.0423,3463169.0],["2010-09-10",26.9925,27.2302,26.9273,27.0807,2589305.0],["2010-09-13",27.6135,28.0621,27.579,27.9586,5036928.0],["2010-09-14",27.9164,28.4033,27.8397,28.1924,4337860.0],["2010-09-15",28.0889,28.1656,27.9317,28.1464,4481553.0],["2010-09-16",27.8397,28.2422,27.832,28.0851,3120317.0],["2010-09-17",28.0122,28.1042,27.717,27.8052,3377071.0],["2010-09-20",28.0276,28.4071,27.8819,28.3419,3635600.0],["2010-09-21",28.2116,28.4454,27.8359,28.1809,3584509.0],["2010-09-22",28.7253,28.9745,28.4723,28.5681,4270685.0],["2010-09-23",28.2346,28.7483,28.1617,28.3917,2588595.0],["2010-09-24",29.0396,29.193,28.9515,29.1163,2783024.0],["2010-09-27",29.2275,29.2275,28.9591,29.0128,1559094.0],["2010-09-28",28.9975,29.5917,28.6639,29.5073,3796441.0],["2010-09-29",29.1623,29.515,29.1393,29.3578,2962196.0],["2010-09-30",29.5725,29.8064,29.0473,29.2582,4952604.0],["2010-10-01",29.7833,29.8677,29.515,29.7833,4306283.0],["2010-10-04",29.584,29.6607,29.1048,29.2811,3992288.0],["2010-10-05",29.676,30.0939,29.5342,29.9789,4517387.0],["2010-10-06",30.5041,30.8989,30.4581,30.7034,4514312.0],["2010-10-07",31.1251,31.1634,30.251,30.5846,4665101.0],["2010-10-08",30.8414,31.336,30.7647,31.2669,3750909.0],["2010-10-11",31.175,31.2785,30.9258,31.0753,2195126.0],["2010-10-12",30.5309,30.7877,30.2165,30.7571,3735771.0],["2010-10-13",31.3973,31.681,31.3436,31.4356,4101921.0],["2010-10-14",31.7768,31.957,31.4663,31.7193,5178373.0],["2010-10-15",31.888,31.9992,31.175,31.5928,5060699.0],["2010-10-18",31.0331,31.6081,30.9373,31.5353,3045928.0],["2010-10-19",30.5539,30.6267,30.0824,30.182,6067257.0],["2010-10-20",30.7111,31.2976,30.6421,31.1826,4818610.0],["2010-10-21",31.3513,31.612,30.6536,30.9794,3799161.0],["2010-10-22",31.1174,31.1788,30.8491,31.0178,2749673.0],["2010-10-25",31.8305,32.0145,31.6963,31.7462,3738136.0],["2010-10-26",31.3283,31.5737,31.221,31.5085,3332604.0],["2010-10-27",30.8338,30.9603,30.4734,30.9449,4006126.0],["2010-10-28",31.6427,31.8535,31.3053,31.7577,4403852.0],["2010-10-29",31.6043,31.8075,31.4855,31.6542,2528398.0],["2010-11-01",32.0529,32.2982,31.796,31.9494,2178924.0],["2010-11-02",32.5857,32.6931,32.4554,32.5512,2334561.0],["2010-11-03",32.5282,32.9998,32.3787,32.9998,4110791.0],["2010-11-04",34.4182,35.0201,34.3837,34.9626,8252330.0],["2010-11-05",34.9856,35.4264,34.8897,35.3229,5137572.0],["2010-11-08",34.6942,34.8744,34.5409,34.8744,3605797.0],["2010-11-09",35.3536,35.5069,34.0655,34.2227,4255193.0],["2010-11-10",34.0732,34.5179,33.7128,34.3914,3858175.0],["2010-11-11",34.1728,34.3875,33.9888,34.3492,3455954.0],["2010-11-12",33.7166,34.0348,33.0764,33.3409,3431355.0],["2010-11-15",33.8508,34.0578,33.5556,33.617,4917243.0],["2010-11-16",33.1148,33.1416,32.3212,32.6011,5315561.0],["2010-11-17",32.3979,32.9269,32.3749,32.5972,3172117.0],["2010-11-18",33.2336,33.5863,33.1684,33.4483,2764220.0],["2010-11-19",32.7889,33.2528,32.6125,33.1569,3054916.0],["2010-11-22",32.7736,33.1991,32.6049,33.1953,2908267.0],["2010-11-23",32.3327,32.371,31.8305,31.934,4638136.0],["2010-11-24",32.1449,32.6356,32.1449,32.6241,3229831.0],["2010-11-26",32.0068,32.2484,31.888,31.9608,2311854.0],["2010-11-29",31.6235,32.1257,31.313,32.026,4390134.0],["2010-11-30",31.2785,32.0528,31.267,31.589,4253182.0],["2010-12-01",32.4247,32.8502,32.3595,32.7812,4980042.0],["2010-12-02",32.9998,33.7933,32.9883,33.5173,3889752.0],["2010-12-03",33.433,34.054,33.4291,33.9927,2458267.0],["2010-12-06",33.9812,34.123,33.87,34.0157,2085967.0],["2010-12-07",35.0201,35.0431,34.0118,34.0617,4103576.0],["2010-12-08",34.1613,34.1652,33.3026,33.6591,4895837.0],["2010-12-09",34.2572,34.284,33.893,34.2534,3912223.0],["2010-12-10",34.2303,34.5025,34.0233,34.4259,2315757.0],["2010-12-13",34.7019,35.2462,34.652,34.9204,3408885.0],["2010-12-14",34.7555,35.1006,34.6137,34.8284,2198910.0],["2010-12-15",34.5639,34.7747,34.0885,34.169,2621591.0],["2010-12-16",34.1115,34.4565,34.0003,34.3837,3212091.0],["2010-12-17",34.215,34.2725,33.9428,34.169,2908858.0],["2010-12-20",34.307,34.4105,34.0042,34.1767,1680198.0],["2010-12-21",34.7555,34.9932,34.6482,34.8782,2583273.0],["2010-12-22",35.0047,35.2578,34.9856,35.2041,1347872.0],["2010-12-23",35.2309,35.3958,35.1274,35.3958,2242432.0],["2010-12-27",35.2117,35.2117,34.6214,34.8629,1843168.0],["2010-12-28",35.2463,35.3344,35.1006,35.2271,1290868.0],["2010-12-29",35.5453,35.7293,35.4188,35.5759,1393877.0],["2010-12-30",35.5683,35.8673,35.4456,35.6143,1252786.0],["2010-12-31",35.2386,35.7408,35.1696,35.622,976400.0],["2011-01-03",35.9746,36.0091,35.5683,35.6181,1322800.0],["2011-01-04",35.5568,35.5759,34.6712,35.0162,3721342.0],["2011-01-05",34.3837,35.0162,34.2188,34.6942,3554824.0],["2011-01-06",34.7441,34.7441,34.054,34.0885,3124220.0],["2011-01-07",34.0962,34.2725,33.6208,33.8968,3161000.0],["2011-01-10",33.7856,34.0885,33.571,34.0348,1818569.0],["2011-01-11",34.169,34.3875,34.0463,34.1959,3673445.0],["2011-01-12",34.7441,35.0277,34.4642,34.9127,3564049.0],["2011-01-13",35.0431,35.1159,34.6597,34.7671,2836835.0],["2011-01-14",34.4757,34.7555,34.3684,34.7172,2020566.0],["2011-01-18",34.9281,35.1849,34.8859,35.0891,2211092.0],["2011-01-19",35.0622,35.1504,34.5945,34.7287,3729384.0],["2011-01-20",33.9888,33.9888,33.3831,33.7665,4967861.0],["2011-01-21",34.1077,34.2188,33.5671,33.8086,3096900.0],["2011-01-24",33.847,34.56,33.8163,34.5179,3415389.0],["2011-01-25",33.9351,33.9581,33.4866,33.8891,3914233.0],["2011-01-26",34.3032,34.7824,34.2495,34.744,3071119.0],["2011-01-27",34.6904,34.7556,34.054,34.2419,2175494.0],["2011-01-28",33.7281,33.8853,33.1531,33.4291,4405508.0],["2011-01-31",33.7358,34.169,33.7128,34.1307,3296178.0],["2011-02-01",34.6329,35.1197,34.5984,35.0584,3875087.0],["2011-02-02",35.4303,35.9286,35.3536,35.7139,4812341.0],["2011-02-03",35.9363,36.2392,35.6143,36.22,3813589.0],["2011-02-04",36.059,36.3005,35.691,36.1433,3628149.0],["2011-02-07",36.2851,36.5688,36.1356,36.4768,4944089.0],["2011-02-08",36.3695,36.7912,36.2775,36.6839,3783077.0],["2011-02-09",36.1471,36.3082,35.6986,35.9401,3038595.0],["2011-02-10",35.6066,35.9631,35.5529,35.8021,2631999.0],["2011-02-11",35.6948,36.1357,35.6143,35.9286,2059475.0],["2011-02-14",36.2545,36.8909,36.1855,36.6647,3099620.0],["2011-02-15",36.2085,36.5995,36.0015,36.2507,2909568.0],["2011-02-16",35.5184,35.875,35.4839,35.7676,3868346.0],["2011-02-17",35.5261,36.0283,35.4916,36.0091,3134272.0],["2011-02-18",35.3804,35.6526,35.2692,35.4188,5519924.0],["2011-02-22",35.6948,36.0283,35.1734,35.3114,6337612.0],["2011-02-23",35.2463,35.4456,34.9051,35.4073,9182133.0],["2011-02-24",35.4303,35.5414,34.8591,35.1772,5675088.0],["2011-02-25",35.8213,36.0513,35.4379,36.0015,4078268.0],["2011-02-28",36.3465,36.4615,36.0743,36.266,5581895.0],["2011-03-01",36.4385,36.496,35.7025,35.7561,4611172.0],["2011-03-02",35.9861,36.3772,35.8596,36.2008,4408701.0],["2011-03-03",36.7644,36.8449,36.4883,36.8104,3995955.0],["2011-03-04",36.8487,36.9714,36.45,36.7107,2913589.0],["2011-03-07",36.9982,37.0557,36.0475,36.2161,4245850.0],["2011-03-08",35.9095,36.2162,35.6143,36.1663,4499647.0],["2011-03-09",35.9689,36.054,35.5624,35.7018,3869174.0],["2011-03-10",34.4552,34.521,34.0409,34.1881,6511462.0],["2011-03-11",34.1571,34.7649,34.13,34.6836,3543944.0],["2011-03-14",34.1339,34.4784,33.9984,34.4629,4061710.0],["2011-03-15",32.7789,33.8048,32.655,33.6615,5922145.0],["2011-03-16",33.4138,33.7893,32.4614,32.8602,9237245.0],["2011-03-17",33.8048,34.1803,33.6383,33.828,4667230.0],["2011-03-18",34.6604,34.6797,34.0874,34.2848,4504733.0],["2011-03-21",34.8849,34.9043,34.4087,34.6836,3663983.0],["2011-03-22",34.6604,34.6836,34.2306,34.3429,4137282.0],["2011-03-23",34.6758,34.9662,34.3971,34.8501,5065666.0],["2011-03-24",35.1753,35.365,34.7262,35.3301,4634352.0],["2011-03-25",35.0165,35.2643,34.8694,35.1017,4294339.0],["2011-03-28",35.1636,35.4385,35.0475,35.0669,3542052.0],["2011-03-29",35.454,35.9689,35.2101,35.9224,3177557.0],["2011-03-30",36.7199,36.7354,36.2902,36.5457,3790173.0],["2011-03-31",36.8206,37.4168,36.7819,37.1187,4133261.0],["2011-04-01",37.2387,37.5794,37.0451,37.4903,3945219.0],["2011-04-04",37.9007,38.0207,37.7304,37.9007,2697163.0],["2011-04-05",37.8233,38.2685,37.7768,38.0904,3195061.0],["2011-04-06",38.4311,38.582,38.2491,38.5511,5272513.0],["2011-04-07",38.3033,38.6905,38.1136,38.3846,4932617.0],["2011-04-08",39.1628,39.3912,38.9924,39.2247,4303208.0],["2011-04-11",40.1964,40.4906,39.5886,39.7512,7634156.0],["2011-04-12",39.2015,39.2866,38.6672,38.8143,8198401.0],["2011-04-13",39.0427,39.1666,38.5201,38.8105,8781332.0],["2011-04-14",38.5704,38.9653,38.5085,38.8763,6642855.0],["2011-04-15",38.4001,38.7098,38.2994,38.6362,5492723.0],["2011-04-18",38.0362,38.222,37.4245,37.9317,6517139.0],["2011-04-19",38.3149,38.4195,37.8155,38.102,5621632.0],["2011-04-20",38.9111,39.2286,38.8182,39.1473,4226454.0],["2011-04-21",39.7589,39.7744,39.3447,39.577,2993773.0],["2011-04-25",39.6351,39.7086,39.155,39.3292,1591499.0],["2011-04-26",39.2634,39.608,38.9924,39.5344,3074903.0],["2011-04-27",39.1821,39.2324,38.4504,39.1628,4823813.0],["2011-04-28",38.7717,39.5654,38.7446,39.1163,2701657.0],["2011-04-29",38.9421,39.3331,38.6053,39.1937,4021027.0],["2011-05-02",38.9382,39.3912,38.6053,38.7756,3505153.0],["2011-05-03",38.1523,38.3923,37.6723,37.9975,3730685.0],["2011-05-04",37.8388,37.8659,37.0683,37.2697,4319174.0],["2011-05-05",36.8322,37.0684,35.9611,36.2167,8732133.0],["2011-05-06",37.0606,37.5755,36.6038,36.9716,5352697.0],["2011-05-09",36.898,37.5174,36.7819,37.4865,3574575.0],["2011-05-10",37.3819,37.6916,37.2077,37.6645,3328701.0],["2011-05-11",37.4787,37.5135,36.4876,36.8051,7507021.0],["2011-05-12",36.1005,36.5806,35.8915,36.4102,8484958.0],["2011-05-13",36.3909,36.5109,35.5237,35.8605,5553275.0],["2011-05-16",36.0618,36.7161,35.9108,36.0502,5657822.0],["2011-05-17",35.8915,36.3521,35.7134,36.3328,4740791.0],["2011-05-18",36.2244,36.7857,36.1354,36.7161,4534654.0],["2011-05-19",36.8864,37.0335,36.1741,36.3909,8291831.0],["2011-05-20",36.267,36.3947,35.814,36.0734,5331054.0],["2011-05-23",34.9817,35.2953,34.8539,35.0552,5157677.0],["2011-05-24",35.7521,35.9108,35.4695,35.5934,2973313.0],["2011-05-25",35.2759,35.8179,35.272,35.6592,4309122.0],["2011-05-26",35.9689,36.3947,35.8644,36.2631,3749016.0],["2011-05-27",36.6309,36.8748,36.387,36.5651,3084956.0],["2011-05-31",37.1071,37.1574,36.5341,36.9406,3005836.0],["2011-06-01",36.867,36.9058,36.0153,36.0695,3645061.0],["2011-06-02",35.8102,36.116,35.5043,36.0037,3540633.0],["2011-06-03",35.1056,35.8295,35.0901,35.5585,3103760.0],["2011-06-06",35.7792,35.8992,35.2643,35.3611,2613313.0],["2011-06-07",35.8876,36.2631,35.8102,35.8605,3307176.0],["2011-06-08",35.1443,35.4424,35.001,35.0707,3877453.0],["2011-06-09",35.3146,35.814,35.2217,35.6824,2903773.0],["2011-06-10",35.1172,35.2372,34.641,34.7533,4046691.0],["2011-06-13",34.9701,35.1327,34.4784,34.8268,3638675.0],["2011-06-14",35.4191,35.8605,35.4075,35.6863,2950488.0],["2011-06-15",35.001,35.2294,34.3235,34.49,5111080.0],["2011-06-16",34.37,34.6178,33.8319,34.2384,4071763.0],["2011-06-17",34.6526,34.8036,34.1842,34.281,3125757.0],["2011-06-20",33.9635,34.5016,33.9248,34.4165,3746415.0],["2011-06-21",34.7417,35.2101,34.6604,35.0475,3776099.0],["2011-06-22",34.7571,35.1714,34.6294,34.6487,2434968.0],["2011-06-23",33.8629,34.2345,33.4254,34.2152,5745338.0],["2011-06-24",34.6759,34.7572,34.2423,34.3042,3697571.0],["2011-06-27",34.3777,34.73,34.1145,34.5636,3655468.0],["2011-06-28",34.8075,35.3572,34.7688,35.3301,5010436.0],["2011-06-29",35.7172,36.1392,35.4888,35.8837,4649490.0],["2011-06-30",36.2166,36.7703,36.1973,36.6348,3615140.0],["2011-07-01",36.5651,37.0142,36.325,36.9522,3605442.0],["2011-07-05",36.7238,37.0296,36.6386,36.6967,3031736.0],["2011-07-06",36.5883,36.9019,36.4102,36.8012,3269686.0],["2011-07-07",37.3935,37.6955,37.3393,37.4748,3475705.0],["2011-07-08",36.9251,37.1225,36.6154,37.1032,4249634.0],["2011-07-11",36.2825,36.4799,35.965,36.0928,2672327.0],["2011-07-12",35.6824,36.1547,35.4966,35.7172,3293458.0],["2011-07-13",36.0463,36.7896,36.0153,36.4064,3264601.0],["2011-07-14",36.3328,36.507,35.5779,35.725,5005351.0],["2011-07-15",35.2875,35.543,35.0746,35.2604,3712472.0],["2011-07-18",34.8152,34.8617,34.49,34.7068,3913051.0],["2011-07-19",35.2488,35.6127,35.2333,35.5934,3668359.0],["2011-07-20",36.0502,36.1702,35.7018,36.0734,3043090.0],["2011-07-21",36.0928,36.7238,36.0192,36.7006,4395810.0],["2011-07-22",36.5186,36.6115,36.2979,36.4412,2581972.0],["2011-07-25",36.0928,36.5302,36.0541,36.3328,2758070.0],["2011-07-26",36.5264,36.7586,36.2941,36.5264,2974259.0],["2011-07-27",36.7238,36.7548,35.8373,35.9689,4534891.0],["2011-07-28",35.6592,36.1663,35.6011,35.7018,3506572.0],["2011-07-29",35.2527,35.7637,34.9507,35.4424,3247452.0],["2011-08-01",35.9108,35.965,34.6797,35.1211,5296402.0],["2011-08-02",34.3003,34.552,33.8822,33.8938,5679582.0],["2011-08-03",33.6615,33.7583,32.7324,33.5686,6649123.0],["2011-08-04",31.9775,32.233,31.0367,31.0638,9389808.0],["2011-08-05",31.753,32.0162,29.7205,30.638,10865643.0],["2011-08-08",29.1243,29.585,27.8003,27.8274,10198389.0],["2011-08-09",29.9566,30.7038,28.3887,30.6806,11906024.0],["2011-08-10",29.7669,30.007,29.0469,29.1011,10153685.0],["2011-08-11",29.8792,31.3426,29.5656,30.9864,8325300.0],["2011-08-12",31.4471,31.6407,31.0329,31.2419,4349687.0],["2011-08-15",32.0743,32.4188,31.9039,32.3879,5228636.0],["2011-08-16",31.6097,32.2485,31.4007,31.7955,4489477.0],["2011-08-17",32.4188,32.8098,31.9659,32.3221,4619687.0],["2011-08-18",30.9206,30.998,30.0844,30.5606,7023197.0],["2011-08-19",29.8986,30.9284,29.8986,30.0457,6285575.0],["2011-08-22",31.0445,31.0871,30.0186,30.1038,6161514.0],["2011-08-23",30.5219,31.3349,30.2586,31.3194,5702762.0],["2011-08-24",31.2187,31.7026,30.8742,31.3387,4218057.0],["2011-08-25",31.7297,31.9039,30.6264,30.8045,4764444.0],["2011-08-26",30.8587,31.8343,30.3167,31.7297,5513419.0],["2011-08-29",32.3956,32.7711,32.2833,32.7634,2863681.0],["2011-08-30",32.3027,32.7363,32.0936,32.5505,4813406.0],["2011-08-31",33.1234,33.3867,32.6743,32.9724,4286060.0],["2011-09-01",32.9337,33.2318,32.6318,32.6666,3217768.0],["2011-09-02",31.8304,32.0898,31.5207,31.7375,4535955.0],["2011-09-06",30.336,31.2884,30.3244,31.1877,5655220.0],["2011-09-07",31.9374,32.479,31.8236,32.4516,3489897.0],["2011-09-08",31.7843,32.2004,31.4625,31.592,4219477.0],["2011-09-09",30.8698,31.0504,30.0613,30.2889,4692775.0],["2011-09-12",29.7748,30.2929,29.3509,30.1555,4345074.0],["2011-09-13",30.0927,30.5754,29.763,30.5166,4237216.0],["2011-09-14",30.4577,30.7442,29.6374,30.4027,3891763.0],["2011-09-15",30.9326,31.0425,30.493,30.9208,3378727.0],["2011-09-16",31.1563,31.2034,30.6382,30.9522,2773089.0],["2011-09-19",29.7394,30.1633,29.3391,29.9828,4726954.0],["2011-09-20",30.0259,30.2968,29.6256,29.6688,3648372.0],["2011-09-21",29.5393,29.5393,28.2323,28.244,7152579.0],["2011-09-22",26.8075,26.8232,25.8341,26.4071,11779717.0],["2011-09-23",26.1402,26.9841,26.1167,26.5877,6779570.0],["2011-09-26",26.6819,27.1843,25.9165,27.1136,5732565.0],["2011-09-27",28.0949,28.5698,27.6906,27.8751,7010897.0],["2011-09-28",27.8751,27.9771,26.6426,26.6701,6008715.0],["2011-09-29",27.5336,27.5336,26.2737,26.8193,6850884.0],["2011-09-30",26.1245,26.7211,25.9636,26.0774,4972000.0],["2011-10-03",25.6849,26.2815,25.2767,25.2846,4969516.0],["2011-10-04",24.9471,26.3326,24.5467,26.3012,10170833.0],["2011-10-05",26.678,27.2824,26.364,27.2235,8189768.0],["2011-10-06",27.5964,28.3421,27.4198,28.1773,7532684.0],["2011-10-07",28.7896,28.8838,27.7024,28.0752,6008006.0],["2011-10-10",29.1271,29.5236,29.0761,29.5079,3737190.0],["2011-10-11",28.8171,29.186,28.6247,29.0604,4777217.0],["2011-10-12",29.9553,30.4812,29.8297,29.9043,5997717.0],["2011-10-13",29.5275,29.8925,29.1193,29.8336,4374641.0],["2011-10-14",30.391,30.5166,29.9946,30.4969,3794667.0],["2011-10-17",29.9828,30.0338,29.1978,29.2763,4039949.0],["2011-10-18",29.0094,30.0338,28.456,29.8533,6121186.0],["2011-10-19",29.2449,29.4215,28.507,28.6051,6002565.0],["2011-10-20",28.613,28.8367,27.8986,28.5109,5775259.0],["2011-10-21",29.1939,29.5589,29.0094,29.4647,3708215.0],["2011-10-24",30.2379,31.2388,30.23,31.1603,6617664.0],["2011-10-25",30.3635,30.6304,29.7316,30.0299,4388360.0],["2011-10-26",30.756,30.9051,29.9632,30.6304,5345601.0],["2011-10-27",32.585,33.1149,32.1925,32.8127,8357586.0],["2011-10-28",32.3613,32.8794,32.2553,32.6361,4848767.0],["2011-10-31",31.2427,31.2937,30.6461,30.6461,6019950.0],["2011-11-01",29.241,30.3007,29.08,29.6727,5916468.0],["2011-11-02",30.1241,30.5951,29.8336,30.3792,6845680.0],["2011-11-03",30.5244,31.1406,30.1829,31.015,7916101.0],["2011-11-04",30.9012,31.1014,30.2732,31.0072,4533353.0],["2011-11-07",30.6657,31.0935,30.4498,31.0543,2496940.0],["2011-11-08",31.2466,31.486,30.9365,31.4272,4824641.0],["2011-11-09",30.1123,30.23,29.4137,29.4725,4962420.0],["2011-11-10",30.2418,30.2889,29.4843,29.92,3862669.0],["2011-11-11",30.2928,30.7089,30.2065,30.5597,2923760.0],["2011-11-14",30.0966,30.179,29.5746,29.7905,3086611.0],["2011-11-15",29.6217,30.0652,29.5118,29.8533,4237453.0],["2011-11-16",29.3273,29.6688,28.9976,29.0329,3989095.0],["2011-11-17",29.0055,29.0683,28.1655,28.35,4984536.0],["2011-11-18",28.4638,28.5776,28.1223,28.2283,3255849.0],["2011-11-21",27.3884,27.5493,26.9449,27.4041,4269503.0],["2011-11-22",27.1019,27.4472,26.9017,27.2274,3428753.0],["2011-11-23",26.5563,26.6034,26.2305,26.2698,3983537.0],["2011-11-25",26.1756,26.4817,26.0225,26.0303,2349462.0],["2011-11-28",27.5846,27.671,27.0351,27.3413,3804128.0],["2011-11-29",27.3452,27.6553,27.1647,27.3452,2467846.0],["2011-11-30",29.0565,29.5746,28.9544,29.5039,6949872.0],["2011-12-01",29.2802,29.6335,28.9152,29.0447,4301080.0],["2011-12-02",30.1319,30.1672,29.5039,29.555,3913169.0],["2011-12-05",30.2811,30.5244,29.8101,30.1123,3079752.0],["2011-12-06",29.8533,30.1947,29.6884,29.8729,3911158.0],["2011-12-07",29.6884,29.8847,29.4176,29.708,3548438.0],["2011-12-08",29.4176,29.4804,28.7032,28.766,4005889.0],["2011-12-09",28.8288,29.606,28.7072,29.4529,3915534.0],["2011-12-12",28.6208,28.6208,28.193,28.5031,3287899.0],["2011-12-13",28.4599,28.7817,27.4865,27.6906,4399122.0],["2011-12-14",27.463,27.5179,26.9566,27.2785,5737414.0],["2011-12-15",27.6121,27.6514,26.9998,27.1019,3415035.0],["2011-12-16",27.4983,27.7377,27.1686,27.3884,4130186.0],["2011-12-19",27.0548,27.1686,26.3954,26.4582,2923405.0],["2011-12-20",27.3491,27.7377,27.3374,27.6945,3486822.0],["2011-12-21",27.7142,27.828,27.2471,27.7887,3144916.0],["2011-12-22",27.7691,28.1302,27.6906,27.8986,3252538.0],["2011-12-23",27.9339,27.985,27.7377,27.9261,938555.0],["2011-12-27",27.8005,27.9732,27.6435,27.8044,1308726.0],["2011-12-28",27.8162,27.8437,26.9723,27.0548,2255560.0],["2011-12-29",27.2471,27.6317,27.1411,27.5925,1923943.0],["2011-12-30",27.4787,27.8319,27.4551,27.722,1578608.0],["2012-01-03",29.292,29.5471,29.1507,29.343,5551974.0],["2012-01-04",29.2213,29.4568,28.9427,29.3548,3095126.0],["2012-01-05",28.7935,28.9819,28.5384,28.8014,2227176.0],["2012-01-06",28.8445,28.8681,28.3775,28.4363,2276493.0],["2012-01-09",28.6208,28.6718,28.3225,28.5384,2692078.0],["2012-01-10",29.4058,29.6138,29.2841,29.3273,4148635.0],["2012-01-11",29.2331,29.6138,29.135,29.5,3926533.0],["2012-01-12",29.8846,30.0652,29.5432,29.9828,5391015.0],["2012-01-13",29.4215,29.4568,28.8759,29.4176,5204746.0],["2012-01-17",30.2026,30.2968,29.8376,29.9435,4845692.0],["2012-01-18",30.285,30.756,30.2222,30.7403,4051776.0],["2012-01-19",30.8855,30.9248,30.6853,30.8149,5061172.0],["2012-01-20",30.8227,30.8306,30.5087,30.6736,3114285.0],["2012-01-23",30.8855,31.172,30.8227,30.9405,2972603.0],["2012-01-24",30.3635,30.6932,30.2732,30.6618,2725074.0],["2012-01-25",30.4891,31.5724,30.3635,31.4546,5079858.0],["2012-01-26",31.9845,32.1533,31.4389,31.5645,4195232.0],["2012-01-27",31.3526,31.7137,31.2976,31.4586,3099620.0],["2012-01-30",31.0818,31.3526,30.8266,31.1799,2583510.0],["2012-01-31",31.5567,31.5802,30.7364,31.1799,4102275.0],["2012-02-01",31.5174,31.906,31.5057,31.5763,4371329.0],["2012-02-02",31.9099,32.0355,31.5763,31.7529,4120843.0],["2012-02-03",31.957,32.275,31.8668,32.2436,3987676.0],["2012-02-06",32.1023,32.1651,31.906,32.0905,2807032.0],["2012-02-07",31.8982,32.1337,31.5174,32.0944,3232078.0],["2012-02-08",31.7883,32.0434,31.3722,31.6862,3421776.0],["2012-02-09",31.5253,31.5488,30.9758,31.2505,3803064.0],["2012-02-10",30.1829,30.3164,30.026,30.2614,4039949.0],["2012-02-13",30.8934,30.9091,30.5794,30.7795,2082301.0],["2012-02-14",30.3439,30.3792,29.8022,30.1398,3009857.0],["2012-02-15",30.3556,30.3596,29.7355,29.8572,4012985.0],["2012-02-16",29.606,30.1987,29.5157,30.183,3450278.0],["2012-02-17",30.1437,30.1555,29.5942,29.8729,3045691.0],["2012-02-21",30.4852,30.7835,30.3792,30.5715,3450869.0],["2012-02-22",30.3792,30.6304,30.3399,30.5205,2931683.0],["2012-02-23",30.4538,30.6304,30.2183,30.4773,3169988.0],["2012-02-24",30.5519,30.7167,30.4538,30.5323,2745534.0],["2012-02-27",30.2654,30.7364,30.1712,30.6265,3362879.0],["2012-02-28",30.7913,31.0818,30.7285,30.9326,3292866.0],["2012-02-29",31.3824,31.5217,30.455,30.5784,4543287.0],["2012-03-01",30.7495,30.9645,30.6301,30.7654,2233326.0],["2012-03-02",30.6221,30.6381,30.0808,30.2559,1885743.0],["2012-03-05",29.9614,29.9693,29.424,29.5872,3310961.0],["2012-03-06",28.807,28.815,28.4687,28.6478,4109726.0],["2012-03-07",28.9304,29.1095,28.7354,29.0259,2919975.0],["2012-03-08",29.4359,29.5434,29.217,29.4598,3025231.0],["2012-03-09",29.3762,29.7225,29.229,29.5116,2884614.0],["2012-03-12",29.3046,29.4638,29.225,29.2568,3007373.0],["2012-03-13",29.6389,30.029,29.5792,30.0091,5668820.0],["2012-03-14",29.7783,29.83,29.018,29.2011,5860056.0],["2012-03-15",29.4638,29.6788,29.3484,29.5991,4176428.0],["2012-03-16",29.8141,29.9295,29.7146,29.7305,3435258.0],["2012-03-19",29.8778,30.2719,29.8061,30.0569,2670080.0],["2012-03-20",29.1414,29.1892,28.9185,29.0618,4637545.0],["2012-03-21",28.7792,28.9185,28.6239,28.7274,2475297.0],["2012-03-22",28.1781,28.2458,27.9313,28.1423,5084707.0],["2012-03-23",28.1582,28.6199,28.0229,28.4926,3320895.0],["2012-03-26",28.7831,28.9463,28.604,28.9026,3556362.0],["2012-03-27",28.8389,28.9583,28.4488,28.4528,2406703.0],["2012-03-28",28.4448,28.4687,27.8477,28.1701,4314562.0],["2012-03-29",27.9074,28.4528,27.8557,28.4169,3924168.0],["2012-03-30",28.9026,28.9782,28.604,28.819,3696980.0],["2012-04-02",28.9105,29.6151,28.819,29.3922,3431355.0],["2012-04-03",29.1812,29.1971,28.2776,28.5642,8445812.0],["2012-04-04",27.9273,28.3214,27.6646,27.8358,7429439.0],["2012-04-05",27.8557,28.4766,27.8318,27.8796,3091460.0],["2012-04-09",27.5452,27.9273,27.5054,27.8238,1985559.0],["2012-04-10",27.6845,27.8557,27.2825,27.4696,5344536.0],["2012-04-11",27.9592,27.9791,27.5372,27.6009,3216703.0],["2012-04-12",28.0826,28.6597,28.0467,28.5841,3724654.0],["2012-04-13",28.596,28.612,27.999,28.0428,3298307.0],["2012-04-16",28.3692,28.4727,27.9632,28.198,2482511.0],["2012-04-17",28.4408,28.7035,28.2657,28.5841,2737137.0],["2012-04-18",29.0777,29.217,28.9224,28.9901,2940435.0],["2012-04-19",29.3046,29.4081,28.8707,29.0578,3436559.0],["2012-04-20",29.4957,29.5355,29.1573,29.221,2895021.0],["2012-04-23",28.5602,28.6836,28.2497,28.6398,2839082.0],["2012-04-24",28.4766,28.9662,28.4528,28.7513,2184482.0],["2012-04-25",29.213,29.2489,28.9543,29.221,3269450.0],["2012-04-26",28.9981,29.3444,28.9384,29.2966,2225757.0],["2012-04-27",29.6907,29.6907,29.4479,29.5554,5190200.0],["2012-04-30",29.5673,29.6071,29.3245,29.5753,2864745.0],["2012-05-01",29.6827,30.2918,29.623,30.0529,4492788.0],["2012-05-02",29.8977,29.9216,29.5952,29.8539,4405272.0],["2012-05-03",29.6429,29.7186,29.1255,29.2289,2821105.0],["2012-05-04",28.8309,28.8707,28.409,28.5523,4275061.0],["2012-05-07",28.2896,28.5204,28.1622,28.409,2002945.0],["2012-05-08",27.8517,27.9512,27.386,27.8796,4121789.0],["2012-05-09",27.2666,27.8079,27.0914,27.5969,3747834.0],["2012-05-10",28.003,28.198,27.7761,27.9353,3763445.0],["2012-05-11",27.2785,27.8159,27.2586,27.3939,4783839.0],["2012-05-14",26.9402,27.0715,26.769,26.8526,4478005.0],["2012-05-15",26.6297,26.8486,26.0724,26.1799,4130541.0],["2012-05-16",26.0286,26.4227,25.6425,25.6425,4411185.0],["2012-05-17",25.6226,25.6903,25.2484,25.2962,4656822.0],["2012-05-18",25.2604,25.3161,24.8026,24.8743,4760541.0],["2012-05-21",25.0892,25.6783,25.0096,25.6624,3297124.0],["2012-05-22",25.7181,25.8973,25.125,25.3081,5320765.0],["2012-05-23",24.8225,25.1967,24.3687,25.133,6063945.0],["2012-05-24",24.9817,25.1768,24.719,24.9977,4507453.0],["2012-05-25",24.5797,24.7509,24.5081,24.6036,3525495.0],["2012-05-29",25.3758,25.6783,25.2007,25.4833,4726008.0],["2012-05-30",24.7031,24.723,24.4523,24.5041,4534654.0],["2012-05-31",24.5319,24.6315,24.0224,24.4921,5243774.0],["2012-06-01",24.0622,24.4882,24.0463,24.3011,4547190.0],["2012-06-04",24.0981,24.2812,23.8314,24.2294,4491605.0],["2012-06-05",24.0742,24.4245,24.0463,24.3727,4797913.0],["2012-06-06",24.8345,25.2763,24.8066,25.1688,5723222.0],["2012-06-07",26.0406,26.1759,25.6067,25.6425,8961568.0],["2012-06-08",24.6832,25.141,24.5479,25.0813,3596572.0],["2012-06-11",25.3957,25.4355,24.735,24.7708,2983957.0],["2012-06-12",25.2604,25.4594,25.0056,25.4594,2227767.0],["2012-06-13",25.1808,25.5311,25.0415,25.1489,2697873.0],["2012-06-14",24.934,25.3878,24.8185,25.2962,2555481.0],["2012-06-15",25.547,25.8893,25.4236,25.8734,2730514.0],["2012-06-18",25.8853,26.3789,25.7699,26.2396,3440580.0],["2012-06-19",26.5819,26.8526,26.4386,26.6615,3594680.0],["2012-06-20",26.8486,26.8964,26.3391,26.5501,3870120.0],["2012-06-21",26.2356,26.2356,25.1012,25.133,5196468.0],["2012-06-22",25.2325,25.328,24.9499,25.2007,3513195.0],["2012-06-25",24.5916,24.6315,24.2414,24.3926,4595206.0],["2012-06-26",24.6235,24.719,24.2931,24.5399,2516808.0],["2012-06-27",24.4563,24.7867,24.3409,24.719,3910094.0],["2012-06-28",24.4563,24.7071,24.2812,24.6752,3544654.0],["2012-06-29",25.9371,26.0724,25.7341,25.9928,4507098.0],["2012-07-02",26.1202,26.1321,25.7659,26.0883,2384824.0],["2012-07-03",26.2117,26.6217,26.1441,26.5103,2914298.0],["2012-07-05",26.3829,26.5421,25.8614,26.3471,2834114.0],["2012-07-06",25.9251,25.9888,25.6345,25.8535,2188858.0],["2012-07-09",25.5828,25.7062,25.4315,25.6107,2635901.0],["2012-07-10",25.8057,25.8455,24.9101,25.0534,3469555.0],["2012-07-11",25.1609,25.4077,25.0096,25.2285,2851499.0],["2012-07-12",24.4484,24.7708,24.1737,24.6155,4142840.0],["2012-07-13",24.7628,25.2604,24.7628,25.1648,2488306.0],["2012-07-16",25.0494,25.0892,24.8305,24.9977,2130553.0],["2012-07-17",25.1131,25.2126,24.7469,25.2047,3058109.0],["2012-07-18",24.8703,25.3559,24.8384,25.2365,4454234.0],["2012-07-19",25.6544,26.0605,25.6107,25.9331,3861014.0],["2012-07-20",25.6943,25.7181,25.4116,25.4952,3212091.0],["2012-07-23",24.6036,25.1171,24.4285,25.0335,5027821.0],["2012-07-24",25.2325,25.2723,24.6553,24.8862,5867033.0],["2012-07-25",25.3758,25.4315,24.9579,25.2166,8016036.0],["2012-07-26",25.945,26.0326,25.6863,25.8256,7679925.0],["2012-07-27",26.1162,26.7889,25.9808,26.6655,4635416.0],["2012-07-30",26.5023,26.7013,26.3829,26.5501,2917373.0],["2012-07-31",26.562,26.6814,26.3869,26.4068,2925179.0],["2012-08-01",26.6934,26.769,26.3112,26.3272,3071000.0],["2012-08-02",26.2356,26.6416,26.0644,26.3152,3542643.0],["2012-08-03",26.9083,27.179,26.8207,27.0715,3690238.0],["2012-08-06",27.0158,27.3621,26.9999,27.1591,2360343.0],["2012-08-07",27.3462,27.4616,27.2188,27.2427,1958358.0],["2012-08-08",27.382,27.5333,27.3103,27.4536,2446322.0],["2012-08-09",27.5372,27.7402,27.5213,27.6686,1571275.0],["2012-08-10",27.6009,27.8517,27.4974,27.8278,1737320.0],["2012-08-13",27.6805,27.8079,27.4457,27.5651,1448161.0],["2012-08-14",27.5651,27.6527,27.3701,27.4377,1658437.0],["2012-08-15",27.183,27.2427,27.0556,27.1511,2050960.0],["2012-08-16",27.4417,27.6407,27.2467,27.5492,2169817.0],["2012-08-17",27.4298,27.589,27.2984,27.4974,2177031.0],["2012-08-20",27.4735,27.5571,27.3183,27.5293,1465310.0],["2012-08-21",27.9114,28.1025,27.5492,27.6606,1674403.0],["2012-08-22",27.4417,27.8039,27.3462,27.7442,1593273.0],["2012-08-23",27.8079,27.8557,27.4298,27.4855,1981420.0],["2012-08-24",27.175,27.5452,27.1153,27.386,1932458.0],["2012-08-27",27.4019,27.4298,27.1272,27.1352,1500080.0],["2012-08-28",27.179,27.2546,27.0994,27.1272,3362998.0],["2012-08-29",27.0277,27.0556,26.8128,26.8168,2017018.0],["2012-08-30",26.1998,26.2197,25.7938,25.8654,3699463.0],["2012-08-31",26.2117,26.2595,25.8614,26.1918,2707216.0],["2012-09-04",26.0047,26.0445,25.7341,25.8614,2159883.0],["2012-09-05",25.748,25.825,25.5252,25.7196,2263956.0],["2012-09-06",26.0924,26.5988,26.0721,26.4368,3502315.0],["2012-09-07",27.2066,27.6158,27.1863,27.4294,4821330.0],["2012-09-10",27.4375,27.6036,27.1823,27.2025,2778057.0],["2012-09-11",27.3727,27.8346,27.3362,27.7495,3268977.0],["2012-09-12",28.0047,28.029,27.6563,27.8427,2994837.0],["2012-09-13",27.8427,28.7219,27.6806,28.5679,3720396.0],["2012-09-14",29.3094,29.5768,29.2364,29.2851,7680043.0],["2012-09-17",29.2081,29.2445,28.7745,28.8718,2627978.0],["2012-09-18",28.6165,28.8556,28.5395,28.7989,2662393.0],["2012-09-19",28.8313,29.0095,28.6976,28.8394,2559738.0],["2012-09-20",28.183,28.4666,28.0534,28.4221,2340593.0],["2012-09-21",28.5922,28.6368,28.3289,28.341,2006492.0],["2012-09-24",28.0412,28.2276,27.9845,28.1101,1870487.0],["2012-09-25",28.1668,28.2924,27.5348,27.5753,2835888.0],["2012-09-26",27.4578,27.5185,27.0688,27.3281,3127768.0],["2012-09-27",27.6725,27.9966,27.5874,27.9237,2901408.0],["2012-09-28",27.871,27.8832,27.5915,27.7981,2378437.0],["2012-10-01",28.0615,28.4221,27.8994,27.9642,2282642.0],["2012-10-02",28.2519,28.3167,27.6806,27.8386,1946414.0],["2012-10-03",27.9318,27.9521,27.3727,27.4618,2477307.0],["2012-10-04",27.4051,27.8508,27.3727,27.6117,3254075.0],["2012-10-05",27.9561,28.0372,27.4578,27.5753,2735481.0],["2012-10-08",27.3119,27.6644,27.2673,27.6158,2505928.0],["2012-10-09",27.6847,27.9075,27.4578,27.5388,2541407.0],["2012-10-10",27.7009,27.7414,27.4294,27.5915,2329357.0],["2012-10-11",27.9602,28.0574,27.7454,27.8022,2500961.0],["2012-10-12",27.8953,28.0088,27.5834,27.6887,1467675.0],["2012-10-15",27.6725,27.8386,27.4497,27.7414,1843641.0],["2012-10-16",27.8589,28.0777,27.7981,27.9804,3319831.0],["2012-10-17",28.4909,28.9366,28.3491,28.8353,5843498.0],["2012-10-18",28.9245,29.4066,28.8961,29.1149,3319831.0],["2012-10-19",29.281,29.3175,28.7907,28.8232,4256257.0],["2012-10-22",28.9893,29.2,28.8151,29.0865,2789883.0],["2012-10-23",28.4058,28.4666,28.2235,28.3856,4286533.0],["2012-10-24",28.7421,28.8353,28.5152,28.5679,2362472.0],["2012-10-25",29.0298,29.1189,28.7421,28.9447,2499305.0],["2012-10-26",28.657,28.7462,28.418,28.5679,2416164.0],["2012-10-31",28.9164,28.9407,28.5963,28.6611,1782616.0],["2012-11-01",28.6935,29.1108,28.6733,29.0663,3562866.0],["2012-11-02",29.281,29.2931,28.6895,28.7381,2490198.0],["2012-11-05",29.0946,29.1675,28.9488,29.1432,3082117.0],["2012-11-06",29.3661,29.7064,29.3458,29.5727,2462288.0],["2012-11-07",29.2729,29.2891,28.8151,29.0541,3304220.0],["2012-11-08",29.1311,29.3094,28.7786,28.892,3358031.0],["2012-11-09",28.7381,29.127,28.7097,28.8556,2859423.0],["2012-11-12",28.9326,28.9974,28.807,28.9082,1532248.0],["2012-11-13",28.5314,28.8272,28.4828,28.5517,2092945.0],["2012-11-14",28.5112,28.5477,27.9075,27.9561,3130133.0],["2012-11-15",27.8791,27.9845,27.6158,27.7252,2710409.0],["2012-11-16",27.551,27.8872,27.3079,27.8589,3501723.0],["2012-11-19",28.1709,28.499,28.1506,28.4869,3133090.0],["2012-11-20",28.3086,28.5071,28.1587,28.3734,3228530.0],["2012-11-21",28.1871,28.2802,28.0858,28.179,2086676.0],["2012-11-23",28.4342,28.7664,28.4261,28.734,726623.0],["2012-11-26",28.6854,28.892,28.5801,28.888,1878529.0],["2012-11-27",28.8232,29.0136,28.6287,28.657,2146637.0],["2012-11-28",28.4788,28.9123,28.3937,28.9082,2596637.0],["2012-11-29",29.2162,29.3823,29.0906,29.2607,2284180.0],["2012-11-30",29.2,29.3499,29.1554,29.1878,2257688.0],["2012-12-03",29.3499,29.4025,29.0014,29.0298,1275612.0],["2012-12-04",29.0865,29.2081,28.9407,29.0703,1796926.0],["2012-12-05",29.3296,29.6416,29.2324,29.3823,4387532.0],["2012-12-06",29.4309,29.5444,29.358,29.439,2041144.0],["2012-12-07",29.5241,29.6618,29.4025,29.5443,1620947.0],["2012-12-10",29.6578,30.0103,29.6335,29.913,3386414.0],["2012-12-11",30.2088,30.537,30.2088,30.4438,3623537.0],["2012-12-12",30.5775,30.7679,30.4398,30.5167,2507583.0],["2012-12-13",30.6423,30.8571,30.46,30.5897,3707387.0],["2012-12-14",30.7436,31.0232,30.6991,30.9178,2712419.0],["2012-12-17",31.088,31.3595,31.0637,31.2946,2812590.0],["2012-12-18",31.5499,31.6147,31.3716,31.5013,3259989.0],["2012-12-19",31.7241,31.7282,31.3149,31.323,3475823.0],["2012-12-20",31.5661,31.5864,31.3635,31.5094,3066861.0],["2012-12-21",31.0475,31.2865,30.9786,31.1852,1994784.0],["2012-12-24",30.8571,31.1731,30.853,30.9665,683693.0],["2012-12-26",31.1204,31.319,31.084,31.0921,1064035.0],["2012-12-27",31.4121,31.4121,30.9178,31.2339,1803904.0],["2012-12-28",31.1974,31.3797,31.0799,31.1407,2342958.0],["2012-12-31",31.1812,31.8376,31.1447,31.7727,2576887.0],["2013-01-02",32.498,32.5344,32.1536,32.3845,2415100.0],["2013-01-03",32.0077,32.2913,31.8943,32.0199,2418648.0],["2013-01-04",31.9105,32.2144,31.9064,32.1698,2257925.0],["2013-01-07",31.9388,32.3156,31.9186,32.2832,3327755.0],["2013-01-08",31.8416,31.9064,31.7039,31.8173,1795980.0],["2013-01-09",32.0888,32.1617,31.9186,31.9915,2199620.0],["2013-01-10",32.109,32.109,31.7201,31.8821,4009319.0],["2013-01-11",31.1771,31.2379,30.9543,31.0596,2764101.0],["2013-01-14",31.1447,31.246,31.0353,31.1771,2178805.0],["2013-01-15",30.9381,31.1569,30.9259,31.1285,1745244.0],["2013-01-16",30.8166,31.0232,30.7922,30.9543,1985205.0],["2013-01-17",31.0029,31.1366,30.8814,31.0799,1935888.0],["2013-01-18",31.1164,31.3149,30.853,31.1447,2291985.0],["2013-01-22",31.242,31.6228,31.2379,31.5742,2811407.0],["2013-01-23",31.8051,31.8497,31.481,31.5539,3002998.0],["2013-01-24",31.6228,31.8214,31.4527,31.481,2211801.0],["2013-01-25",31.4405,31.4851,31.2096,31.3352,1615388.0],["2013-01-28",31.3716,31.3959,31.169,31.3352,1517819.0],["2013-01-29",31.5013,31.8295,31.4891,31.7646,1776939.0],["2013-01-30",31.7646,31.9307,31.5256,31.5702,1748792.0],["2013-01-31",31.9389,32.0361,31.8214,31.8943,1769607.0],["2013-02-01",32.19,32.2711,32.0482,32.1657,1862682.0],["2013-02-04",31.7849,31.8457,31.4527,31.5864,2060303.0],["2013-02-05",31.5013,31.6633,31.4486,31.5742,1691197.0],["2013-02-06",31.3595,31.639,31.3352,31.5418,1715441.0],["2013-02-07",31.5215,31.5499,31.2136,31.3149,1403220.0],["2013-02-08",31.6633,31.7079,31.5215,31.5783,1597057.0],["2013-02-11",31.4486,31.4486,31.2906,31.3919,1036006.0],["2013-02-12",31.1164,31.5783,31.1123,31.4121,1670973.0],["2013-02-13",31.8295,32.0442,31.7403,31.8173,1594101.0],["2013-02-14",32.2589,32.5101,32.1819,32.4899,2763037.0],["2013-02-15",32.4899,32.5101,32.1171,32.2346,1694153.0],["2013-02-19",32.5628,32.6317,32.344,32.5993,2809633.0],["2013-02-20",31.6877,31.7646,31.1366,31.2217,5811212.0],["2013-02-21",30.6099,30.6504,30.1116,30.3749,4609516.0],["2013-02-22",30.6788,30.6991,30.3263,30.6991,2164732.0],["2013-02-25",30.7558,30.8247,30.1359,30.148,3416927.0],["2013-02-26",30.2331,30.3992,29.9414,30.2169,2122038.0],["2013-02-27",29.9981,30.6747,29.9617,30.6059,2416519.0],["2013-02-28",30.3263,30.6018,30.2858,30.3304,2934404.0],["2013-03-01",29.9941,30.1845,29.832,29.9536,4109726.0],["2013-03-04",29.9211,29.9414,29.4512,29.828,2619463.0],["2013-03-05",30.3709,30.3911,30.0346,30.067,2567544.0],["2013-03-06",30.3304,30.4168,30.0793,30.3715,4040777.0],["2013-03-07",30.3797,30.5772,30.3427,30.3838,1866230.0],["2013-03-08",30.3592,30.388,30.1411,30.2769,2104416.0],["2013-03-11",30.318,30.5608,30.2069,30.4785,1713667.0],["2013-03-12",30.4003,30.6307,30.3057,30.3633,2261709.0],["2013-03-13",30.2892,30.2974,29.9641,30.1246,2696217.0],["2013-03-14",29.9847,30.067,29.7214,29.816,4421474.0],["2013-03-15",30.1123,30.2069,29.9312,30.0217,2713957.0],["2013-03-18",29.6061,29.8777,29.6061,29.6391,2213812.0],["2013-03-19",29.1412,29.2358,28.561,28.8284,7471423.0],["2013-03-20",28.6968,28.8655,28.5939,28.8079,2666532.0],["2013-03-21",28.7091,28.9149,28.6597,28.6762,2142498.0],["2013-03-22",28.668,28.7667,28.6021,28.6556,1967938.0],["2013-03-25",28.524,28.6145,28.2565,28.3964,2394167.0],["2013-03-26",28.3923,28.6062,28.3305,28.5816,2167925.0],["2013-03-27",28.2688,28.6515,28.1783,28.6309,1896979.0],["2013-03-28",28.3676,28.4334,28.1577,28.1577,3727374.0],["2013-04-01",28.0672,28.2071,27.8327,27.9602,2178805.0],["2013-04-02",28.3388,28.3552,28.0096,28.0919,2107018.0],["2013-04-03",27.7874,27.8285,27.3389,27.3924,4599345.0],["2013-04-04",27.4706,27.6928,27.3718,27.5858,2211092.0],["2013-04-05",27.2648,27.738,27.1496,27.6763,3265547.0],["2013-04-08",27.5899,28.0137,27.5035,28.0014,2930264.0],["2013-04-09",28.4128,29.4045,28.4087,29.2523,6651370.0],["2013-04-10",29.1412,29.1988,28.9684,29.0548,4067742.0],["2013-04-11",28.9354,29.0136,28.7749,28.8614,1925954.0],["2013-04-12",28.6515,28.7173,28.2277,28.4211,2723063.0],["2013-04-15",27.4911,27.4911,26.627,26.6517,5235022.0],["2013-04-16",27.4664,27.4664,27.1208,27.4171,3534010.0],["2013-04-17",26.7587,26.7752,26.0592,26.3842,5967914.0],["2013-04-18",26.2279,26.5118,26.0016,26.3554,3011986.0],["2013-04-19",26.5735,26.6147,26.1291,26.413,2811762.0],["2013-04-22",26.446,26.5283,26.0057,26.5118,2760553.0],["2013-04-23",26.5283,26.6106,26.3061,26.5406,2667951.0],["2013-04-24",26.878,27.2772,26.8698,27.2484,2474706.0],["2013-04-25",27.487,27.8532,27.306,27.3883,3700173.0],["2013-04-26",27.3924,27.4171,27.0303,27.2401,1926663.0],["2013-04-29",27.5158,27.808,27.4459,27.7833,2145454.0],["2013-04-30",27.2895,27.6886,27.0591,27.6598,4041132.0],["2013-05-01",27.3841,27.4047,27.0508,27.0961,2346624.0],["2013-05-02",26.804,27.1208,26.6435,27.0385,2139186.0],["2013-05-03",27.9191,28.096,27.7421,27.8121,4471973.0],["2013-05-06",27.8203,28.0919,27.7339,28.0261,2212156.0],["2013-05-07",28.2853,28.3264,28.0425,28.2606,3086848.0],["2013-05-08",28.6021,29.1165,28.5322,28.9601,3544062.0],["2013-05-09",29.1041,29.1329,28.561,28.668,3278793.0],["2013-05-10",28.5939,28.5939,28.24,28.4993,2522840.0],["2013-05-13",28.4087,28.4128,28.096,28.1248,1911407.0],["2013-05-14",28.0754,28.2483,27.915,28.0919,3405219.0],["2013-05-15",27.8162,27.9191,27.4994,27.6105,3603668.0],["2013-05-16",27.5652,27.9479,27.4582,27.5693,3309305.0],["2013-05-17",27.915,28.0302,27.7257,27.8409,2725547.0],["2013-05-20",27.8121,28.0507,27.7257,28.0096,2747899.0],["2013-05-21",28.3717,28.6021,28.1907,28.4622,2693970.0],["2013-05-22",28.5116,29.1,28.0219,28.1207,3645652.0],["2013-05-23",27.6146,27.9479,27.2936,27.7874,2940199.0],["2013-05-24",27.2566,27.5117,27.2401,27.4582,1861144.0],["2013-05-28",27.2772,27.3636,27.0261,27.1578,2559502.0],["2013-05-29",27.3348,27.4788,27.0797,27.2237,3358504.0],["2013-05-30",27.3142,27.8861,27.1743,27.701,2332077.0],["2013-05-31",27.6228,27.6228,26.8739,26.878,2272353.0],["2013-06-03",27.1249,27.5035,26.9603,27.4911,2603142.0],["2013-06-04",27.2154,27.3595,27.0838,27.2607,1946650.0],["2013-06-05",26.5571,26.8492,26.4418,26.5077,4368255.0],["2013-06-06",26.3884,26.6887,26.1991,26.6805,3011631.0],["2013-06-07",26.1538,26.4336,26.0427,26.4213,3124220.0],["2013-06-10",26.1456,26.3102,26.1085,26.1826,2329476.0],["2013-06-11",25.3226,25.8905,25.2732,25.6971,4612118.0],["2013-06-12",25.8699,25.9604,25.4543,25.5078,1877701.0],["2013-06-13",25.7629,26.2073,25.7176,26.1703,3956454.0],["2013-06-14",26.1867,26.2855,25.7794,25.8328,2758070.0],["2013-06-17",26.0221,26.1662,25.837,26.0345,2448451.0],["2013-06-18",25.6024,25.9604,25.5942,25.7588,3167741.0],["2013-06-19",25.6353,25.8493,25.0305,25.0428,2838135.0],["2013-06-20",24.3392,24.4174,23.94,23.9812,5164063.0],["2013-06-21",24.2157,24.3556,23.8742,24.2445,3917072.0],["2013-06-24",23.7549,23.9195,23.2817,23.6109,3457965.0],["2013-06-25",23.6479,24.0059,23.5244,23.9071,2016190.0],["2013-06-26",23.8289,23.9853,23.6808,23.8495,3104706.0],["2013-06-27",23.9688,24.2363,23.9318,24.047,2621118.0],["2013-06-28",23.7302,23.8989,23.5697,23.7261,3372341.0],["2013-07-01",23.8865,24.0306,23.7137,23.8084,2628214.0],["2013-07-02",23.9647,24.0594,23.615,23.796,1818332.0],["2013-07-03",23.1911,23.4463,22.9895,23.2817,1890237.0],["2013-07-05",23.1541,23.2364,22.9031,23.1747,2367912.0],["2013-07-08",23.257,23.4504,23.1788,23.2117,1519475.0],["2013-07-09",23.9729,24.1828,23.7507,24.1499,2923641.0],["2013-07-10",24.0223,24.3186,23.9153,23.973,2362472.0],["2013-07-11",25.1086,25.4749,25.0387,25.4255,4084063.0],["2013-07-12",25.1457,25.2979,24.9029,24.9687,3436441.0],["2013-07-15",25.1457,25.1992,25.014,25.051,1229606.0],["2013-07-16",25.5448,25.7752,25.3432,25.7588,2184127.0],["2013-07-17",26.3637,26.483,26.0427,26.1085,2633891.0],["2013-07-18",26.1003,26.2731,25.9481,25.9892,1769488.0],["2013-07-19",25.911,26.018,25.6847,25.7588,1835244.0],["2013-07-22",26.0468,26.4007,25.9604,26.3349,2427163.0],["2013-07-23",26.6023,26.7422,26.5406,26.6846,2961250.0],["2013-07-24",26.7052,26.7052,25.9645,26.0468,2460277.0],["2013-07-25",25.7876,26.269,25.7794,26.2526,2531946.0],["2013-07-26",26.195,26.4665,26.0715,26.4542,1235283.0],["2013-07-29",26.2485,26.4624,26.195,26.3554,1994193.0],["2013-07-30",26.1044,26.125,25.7999,25.9193,2349462.0],["2013-07-31",25.7506,26.1332,25.7135,25.8123,2511368.0],["2013-08-01",26.1703,26.2443,26.0345,26.1744,1365139.0],["2013-08-02",26.0839,26.2443,26.0057,26.1209,1144455.0],["2013-08-05",26.1908,26.3349,26.1415,26.1456,1118437.0],["2013-08-06",26.1579,26.1579,25.9152,26.0386,1877228.0],["2013-08-07",25.8041,26.0839,25.7835,25.944,1823063.0],["2013-08-08",26.4912,27.2607,26.4254,27.1414,4280738.0],["2013-08-09",27.3224,28.0096,27.199,27.8491,5043669.0],["2013-08-12",27.5652,28.0631,27.557,27.8244,3427452.0],["2013-08-13",27.9273,27.9602,27.6393,27.7586,1898516.0],["2013-08-14",27.9808,28.1783,27.8903,27.9191,1460342.0],["2013-08-15",27.6393,28.0754,27.5734,27.9973,2111985.0],["2013-08-16",27.952,28.0137,27.7463,27.7915,1546794.0],["2013-08-19",27.6928,27.7545,27.5282,27.557,1500316.0],["2013-08-20",27.2607,27.4623,26.9809,26.9932,3437505.0],["2013-08-21",26.6064,26.6558,26.0921,26.1127,4083826.0],["2013-08-22",26.664,26.8286,26.5365,26.59,2756769.0],["2013-08-23",26.7299,26.804,26.52,26.5612,1858542.0],["2013-08-26",26.4953,26.6764,26.339,26.3678,1530356.0],["2013-08-27",26.125,26.2978,25.8123,25.8493,2200093.0],["2013-08-28",25.8082,26.1415,25.7588,25.9151,2941145.0],["2013-08-29",26.0221,26.1785,25.7629,25.8658,1741341.0],["2013-08-30",26.125,26.1332,25.944,26.0386,1196610.0],["2013-09-03",27.1743,27.2196,26.7998,26.9727,1719462.0],["2013-09-04",26.8218,27.245,26.7799,27.2366,1761683.0],["2013-09-05",27.069,27.2534,27.0523,27.0606,1044994.0],["2013-09-06",27.2953,27.4587,27.1361,27.2073,1480802.0],["2013-09-09",27.3917,27.8317,27.3624,27.794,1505047.0],["2013-09-10",28.0328,28.2172,27.9071,28.1753,1833588.0],["2013-09-11",28.0873,28.4518,27.928,28.3722,1308489.0],["2013-09-12",28.0537,28.1878,28.0077,28.0705,1395060.0],["2013-09-13",27.7395,27.9113,27.6263,27.8987,1604272.0],["2013-09-16",28.4434,28.456,28.1334,28.1627,1163733.0],["2013-09-17",28.1795,28.3177,28.125,28.2675,945887.0],["2013-09-18",28.2046,29.403,28.0663,29.3402,3223681.0],["2013-09-19",29.1725,29.1767,28.5482,28.6488,2728503.0],["2013-09-20",28.456,28.5231,28.1836,28.2297,1668726.0],["2013-09-23",28.4099,28.5063,28.2591,28.2758,1671328.0],["2013-09-24",28.2549,28.2591,27.9616,28.037,1550461.0],["2013-09-25",28.368,28.4602,28.2255,28.3177,1443076.0],["2013-09-26",28.5524,28.7619,28.3219,28.4057,1167162.0],["2013-09-27",28.1292,28.1711,27.9741,28.1376,1647793.0],["2013-09-30",27.752,28.0328,27.7018,27.8652,1519830.0],["2013-10-01",27.6934,27.9029,27.618,27.8233,1514153.0],["2013-10-02",27.6515,28.0831,27.6515,28.0077,1256807.0],["2013-10-03",27.8149,27.8861,27.5258,27.6934,1280815.0],["2013-10-04",27.5719,27.8861,27.509,27.8694,1439528.0],["2013-10-07",27.354,27.7939,27.3414,27.5383,1161840.0],["2013-10-08",27.3833,27.4168,27.0984,27.2366,1823417.0],["2013-10-09",27.3372,27.5216,27.157,27.3959,2057347.0],["2013-10-10",27.442,27.8945,27.3624,27.8442,1921105.0],["2013-10-11",27.7898,28.2214,27.6934,28.1376,1284245.0],["2013-10-14",27.9657,28.477,27.9532,28.368,1623904.0],["2013-10-15",28.3973,28.5817,28.3429,28.4518,3119962.0],["2013-10-16",28.565,28.699,28.4644,28.6069,1611840.0],["2013-10-17",28.6571,28.9882,28.6404,28.9882,1333444.0],["2013-10-18",29.1348,29.2103,28.9924,29.1642,1710356.0],["2013-10-21",29.3318,29.491,29.2312,29.491,1691315.0],["2013-10-22",30.3668,30.5511,30.2578,30.3332,2463470.0],["2013-10-23",30.0399,30.0525,29.8346,29.9142,1652879.0],["2013-10-24",30.2243,30.3123,30.0734,30.1279,1444850.0],["2013-10-25",30.1279,30.1866,30.0022,30.1405,1117491.0],["2013-10-28",30.0986,30.2871,29.9896,30.2117,1185966.0],["2013-10-29",30.1028,30.1824,29.91,30.0609,652707.0],["2013-10-30",30.1531,30.2243,29.6083,29.8053,1316177.0],["2013-10-31",29.9435,30.0483,29.6167,29.6209,1327885.0],["2013-11-01",29.7173,29.8765,29.3988,29.734,2090816.0],["2013-11-04",30.0441,30.1363,29.8807,30.0525,1277977.0],["2013-11-05",30.2746,30.3249,30.0734,30.2452,1387727.0],["2013-11-06",30.3919,30.5721,30.3458,30.5092,1258463.0],["2013-11-07",30.4799,30.5134,29.8891,29.9226,1712839.0],["2013-11-08",29.8514,30.1195,29.7257,30.1112,1161840.0],["2013-11-11",29.822,29.8723,29.6377,29.7424,1053036.0],["2013-11-12",29.4868,29.6041,29.2438,29.4449,1909751.0],["2013-11-13",29.0468,29.4742,28.9714,29.4617,1283417.0],["2013-11-14",29.3611,29.7298,29.2312,29.579,1038844.0],["2013-11-15",29.8137,29.9813,29.6879,29.9058,1697701.0],["2013-11-18",29.9645,30.107,29.6754,29.7424,1326939.0],["2013-11-19",29.8136,29.843,29.5371,29.646,1224166.0],["2013-11-20",29.8681,29.9477,29.3402,29.4114,1376729.0],["2013-11-21",29.336,29.3737,29.0971,29.1558,1510960.0],["2013-11-22",28.9253,28.9588,28.8164,28.9295,1543956.0],["2013-11-25",28.9379,28.9966,28.808,28.9253,1062852.0],["2013-11-26",28.5859,28.7158,28.5272,28.6739,1422379.0],["2013-11-27",28.6069,28.6823,28.3806,28.4225,1426400.0],["2013-11-29",28.7242,28.8918,28.5524,28.5859,1259764.0],["2013-12-02",28.1753,28.2297,27.9867,28.037,2084311.0],["2013-12-03",27.7269,27.9448,27.6641,27.8861,2542827.0],["2013-12-04",27.9364,28.1711,27.8987,28.0956,2234508.0],["2013-12-05",27.9197,28.0747,27.7772,27.9155,1433733.0],["2013-12-06",28.3806,28.4225,28.2004,28.2968,1521604.0],["2013-12-09",27.9951,28.2758,27.9657,28.2172,1803667.0],["2013-12-10",28.1082,28.213,27.8987,27.9951,1349882.0],["2013-12-11",27.8987,27.8987,27.3456,27.354,1722655.0],["2013-12-12",26.9182,26.9852,26.6584,26.7967,2771315.0],["2013-12-13",26.8092,26.8721,26.6919,26.7087,2455428.0],["2013-12-16",27.157,27.2995,26.8972,26.9014,1762747.0],["2013-12-17",26.826,26.8302,26.6752,26.7045,2328411.0],["2013-12-18",26.9391,27.2786,26.6919,27.1109,3764273.0],["2013-12-19",27.0732,27.3833,27.0355,27.2534,1713431.0],["2013-12-20",27.5803,27.7227,27.5425,27.6515,3392919.0],["2013-12-23",27.8568,27.9238,27.7227,27.7856,2687347.0],["2013-12-24",27.8107,28.1166,27.7814,28.0998,514218.0],["2013-12-26",28.0998,28.0998,27.8736,27.9825,815677.0],["2013-12-27",28.3429,28.3429,28.192,28.2465,1362419.0],["2013-12-30",28.2716,28.4686,28.2465,28.3806,983141.0],["2013-12-31",28.2716,28.5775,28.2716,28.5775,920224.0],["2014-01-02",28.2423,28.3261,28.0244,28.0705,1603444.0],["2014-01-03",28.3093,28.3932,28.2004,28.2926,1409015.0],["2014-01-06",28.1795,28.1795,27.8652,28.0789,1922051.0],["2014-01-07",27.9909,28.0077,27.7018,27.773,1779304.0],["2014-01-08",27.8065,27.8442,27.5551,27.6138,971788.0],["2014-01-09",27.3875,27.4043,27.1486,27.2115,1948306.0],["2014-01-10",27.2953,27.5761,27.2366,27.5719,1638923.0],["2014-01-13",27.4964,27.7018,27.3582,27.3624,1902182.0],["2014-01-14",27.4043,27.4671,27.1947,27.2157,2599003.0],["2014-01-15",26.981,27.3414,26.8805,27.2157,3084128.0],["2014-01-16",27.8945,28.0286,27.84,28.0286,6783591.0],["2014-01-17",28.2549,28.301,28.0454,28.0956,3316519.0],["2014-01-21",27.9113,27.949,27.5761,27.7814,2919857.0],["2014-01-22",27.7227,27.7604,27.597,27.706,1650750.0],["2014-01-23",27.6138,27.618,27.0146,27.0984,3992998.0],["2014-01-24",26.9308,26.9475,26.3735,26.3944,4447138.0],["2014-01-27",26.7632,26.7967,26.319,26.5411,3332485.0],["2014-01-28",26.7673,26.9224,26.6919,26.9098,1744298.0],["2014-01-29",26.583,26.8889,26.5159,26.6249,2084548.0],["2014-01-30",26.9643,26.9643,26.6919,26.9391,1950908.0],["2014-01-31",26.4908,26.8302,26.474,26.7967,1518174.0],["2014-02-03",26.7171,26.7506,26.2645,26.298,2487597.0],["2014-02-04",26.3651,26.7129,26.298,26.7045,2120146.0],["2014-02-05",26.3441,26.7129,26.3316,26.6333,3699345.0],["2014-02-06",26.7548,27.2492,26.7254,27.1822,2767058.0],["2014-02-07",27.2366,27.5467,27.0648,27.509,1882550.0],["2014-02-10",27.3749,27.4797,27.3037,27.3875,1411026.0],["2014-02-11",27.6096,28.2465,27.6096,28.1669,3181578.0],["2014-02-12",28.4267,28.4728,28.2591,28.3471,2066217.0],["2014-02-13",28.0789,28.4015,28.0286,28.3303,1577780.0],["2014-02-14",28.5775,28.7661,28.5733,28.6278,1690842.0],["2014-02-18",29.512,29.5329,29.1642,29.47,4294575.0],["2014-02-19",29.2438,29.6963,29.1767,29.2144,1903010.0],["2014-02-20",29.336,29.6125,29.2857,29.579,2642288.0],["2014-02-21",29.6838,29.8053,29.5874,29.6,2719633.0],["2014-02-24",29.4617,29.8597,29.4281,29.6754,2477189.0],["2014-02-25",29.5203,29.5622,29.0846,29.1474,4236388.0],["2014-02-26",29.1306,29.1558,28.8583,28.9337,1292051.0],["2014-02-27",28.896,29.1432,28.8667,29.0426,1750566.0],["2014-02-28",28.9127,29.1893,28.8164,28.8708,1353667.0],["2014-03-03",28.5775,28.7493,28.456,28.4937,2111985.0],["2014-03-04",28.7661,28.9086,28.6069,28.7368,1776466.0],["2014-03-05",28.7112,28.9371,28.6643,28.7837,1997386.0],["2014-03-06",28.9926,29.1972,28.967,29.0352,2110684.0],["2014-03-07",28.8774,28.8774,28.2635,28.4426,5199070.0],["2014-03-10",27.8585,27.8585,27.5387,27.6836,2461578.0],["2014-03-11",27.7391,27.9054,27.2104,27.2274,2106545.0],["2014-03-12",27.2573,27.5131,27.2019,27.4619,2090343.0],["2014-03-13",27.965,28.0418,27.3767,27.4833,4238990.0],["2014-03-14",27.479,27.6751,27.3084,27.3895,3197899.0],["2014-03-17",27.7433,27.9352,27.6922,27.7817,2382222.0],["2014-03-18",27.8755,28.0461,27.8542,27.965,1830159.0],["2014-03-19",27.7092,27.7689,27.2488,27.3212,3538267.0],["2014-03-20",27.1891,27.5344,27.091,27.3639,2196190.0],["2014-03-21",27.6282,27.7604,27.5174,27.6069,1970185.0],["2014-03-24",27.8883,27.9096,27.5046,27.7646,1586532.0],["2014-03-25",28.1654,28.5065,28.1654,28.5065,3075849.0],["2014-03-26",28.6984,28.724,28.1953,28.2848,4487230.0],["2014-03-27",28.336,28.6089,28.2848,28.4127,1895678.0],["2014-03-28",28.7282,28.9201,28.6856,28.7495,2002945.0],["2014-03-31",28.8476,28.984,28.7197,28.8945,2597820.0],["2014-04-01",29.3337,29.5127,29.2313,29.4872,2513970.0],["2014-04-02",29.6662,29.7984,29.6193,29.7685,2058884.0],["2014-04-03",29.6023,29.7216,29.3848,29.6662,1871197.0],["2014-04-04",30.0158,30.2631,29.7941,29.8027,2243378.0],["2014-04-07",29.7344,30.0116,29.6534,29.8794,2401263.0],["2014-04-08",29.9348,30.6127,29.9306,30.4848,3110856.0],["2014-04-09",30.6767,30.8686,30.4678,30.8686,2885323.0],["2014-04-10",30.3655,30.3996,30.0329,30.0713,2333024.0],["2014-04-11",29.9434,30.1352,29.8496,30.0158,1426873.0],["2014-04-14",30.212,30.4593,30.1565,30.374,1793378.0],["2014-04-15",29.9817,29.9945,29.4957,29.8751,3060238.0],["2014-04-16",30.2077,30.31,30.0329,30.2844,2134337.0],["2014-04-17",30.2461,30.4721,30.1608,30.3356,1194836.0],["2014-04-21",30.3783,30.4081,30.0841,30.2077,1280106.0],["2014-04-22",30.4848,30.5147,30.293,30.3697,2201276.0],["2014-04-23",30.2972,30.391,30.0286,30.3143,1427465.0],["2014-04-24",30.3953,30.4251,30.1182,30.2717,1454193.0],["2014-04-25",30.2205,30.3313,30.0627,30.1651,1116072.0],["2014-04-28",29.9007,29.922,29.5511,29.8325,2008030.0],["2014-04-29",29.8453,30.0926,29.841,30.003,1308726.0],["2014-04-30",30.0457,30.1438,29.9775,30.0755,1858779.0],["2014-05-01",29.6961,29.7643,29.453,29.5937,2105481.0],["2014-05-02",29.7046,30.0073,29.6534,29.7984,2113759.0],["2014-05-05",29.662,29.8112,29.4957,29.76,1271354.0],["2014-05-06",29.8112,30.1992,29.7941,30.0542,1930684.0],["2014-05-07",29.6961,30.0499,29.6705,29.9689,3226519.0],["2014-05-08",30.0201,30.05,29.8879,29.9348,1404521.0],["2014-05-09",29.9263,29.9348,29.4871,29.6364,1680080.0],["2014-05-12",30.0926,30.2717,30.0627,30.1693,3143260.0],["2014-05-13",30.3441,30.5317,30.2717,30.455,1748792.0],["2014-05-14",30.681,30.8686,30.6554,30.6852,2073431.0],["2014-05-15",30.6639,30.7151,30.3782,30.4976,2041263.0],["2014-05-16",30.212,30.2631,30.0585,30.1864,2054390.0],["2014-05-19",29.8581,29.9562,29.7302,29.8453,1955284.0],["2014-05-20",29.5511,29.6279,29.1759,29.1887,1893076.0],["2014-05-21",29.4786,29.4786,29.2569,29.4232,1076098.0],["2014-05-22",29.7217,29.824,29.6875,29.7515,1086860.0],["2014-05-23",29.6705,29.9093,29.6321,29.824,679317.0],["2014-05-27",29.8794,29.9434,29.7728,29.8837,851393.0],["2014-05-28",29.5213,29.5639,29.4275,29.4829,1778595.0],["2014-05-29",29.6108,29.8709,29.598,29.7984,1237412.0],["2014-05-30",29.0608,29.112,28.8178,28.9414,3413734.0],["2014-06-02",29.0139,29.1674,28.967,29.0608,1641289.0],["2014-06-03",28.6984,28.8391,28.5705,28.7879,2523194.0],["2014-06-04",28.7623,28.7964,28.5961,28.6259,2442301.0],["2014-06-05",28.6771,28.9329,28.6131,28.8561,1258700.0],["2014-06-06",28.9713,29.0693,28.8519,28.9713,784455.0],["2014-06-09",29.0352,29.1247,29.0139,29.0309,989173.0],["2014-06-10",28.8561,28.9926,28.7794,28.9585,1205007.0],["2014-06-11",28.8178,28.9457,28.7922,28.8732,1347754.0],["2014-06-12",28.5449,28.6472,28.336,28.3786,2677294.0],["2014-06-13",28.3957,28.5023,28.3147,28.4724,1323864.0],["2014-06-16",28.7453,28.7922,28.5449,28.5833,1679015.0],["2014-06-17",28.1313,28.3232,27.9437,28.3019,2596874.0],["2014-06-18",28.272,28.8561,28.2678,28.7922,4237808.0],["2014-06-19",29.2185,29.3507,29.0608,29.2058,2102406.0],["2014-06-20",28.9926,29.1503,28.9201,28.9755,1712248.0],["2014-06-23",29.4445,29.6065,29.355,29.5298,1964863.0],["2014-06-24",29.291,29.355,28.9755,29.0096,1687294.0],["2014-06-25",28.9073,29.0651,28.8732,28.9968,1492747.0],["2014-06-26",29.0864,29.3081,29.0011,29.2612,1574469.0],["2014-06-27",29.21,29.3763,29.193,29.372,955704.0],["2014-06-30",28.9798,29.21,28.9244,29.1844,1590198.0],["2014-07-01",29.3763,29.6321,29.3635,29.5042,1914245.0],["2014-07-02",29.6534,30.0627,29.6449,29.9263,1921223.0],["2014-07-03",30.1395,30.3953,30.0116,30.31,2708990.0],["2014-07-07",30.0841,30.2802,30.0585,30.1608,2638030.0],["2014-07-08",30.1608,30.2034,29.9434,29.986,1325638.0],["2014-07-09",29.9519,30.1267,29.9007,30.0542,1764403.0],["2014-07-10",29.598,29.8965,29.5767,29.743,1270999.0],["2014-07-11",29.8922,30.1651,29.8709,30.131,1723365.0],["2014-07-14",30.4635,30.5062,30.3228,30.4465,2559029.0],["2014-07-15",30.6213,30.7833,30.3441,30.5232,2119436.0],["2014-07-16",30.7577,31.1457,30.7492,31.1031,3502433.0],["2014-07-17",30.6426,30.8728,30.4379,30.472,2352892.0],["2014-07-18",30.6127,30.7321,30.5786,30.7279,1052090.0],["2014-07-21",30.6042,30.7833,30.5872,30.7279,892668.0],["2014-07-22",31.1329,31.3205,31.1286,31.248,1823299.0],["2014-07-23",31.2267,31.3631,31.1201,31.2651,2025770.0],["2014-07-24",31.4058,31.4314,31.2139,31.2651,1408779.0],["2014-07-25",31.3376,31.3589,31.1628,31.2224,1093601.0],["2014-07-28",31.2395,31.3376,31.0519,31.1883,1270999.0],["2014-07-29",31.3759,31.5124,31.2907,31.3376,1088161.0],["2014-07-30",30.9879,31.0434,30.5701,30.8345,2188148.0],["2014-07-31",30.5403,30.6895,30.3058,30.31,2769896.0],["2014-08-01",30.2034,30.4337,30.0926,30.2503,1528818.0],["2014-08-04",30.3484,30.7193,30.2717,30.6767,1552235.0],["2014-08-05",30.3228,30.3356,29.8879,30.0798,2706506.0],["2014-08-06",30.2205,30.7961,30.1906,30.6511,2585047.0],["2014-08-07",30.5275,30.5275,29.9391,30.148,2366611.0],["2014-08-08",30.05,30.31,29.9562,30.2887,1773864.0],["2014-08-11",30.3996,30.4976,30.3356,30.3996,1891065.0],["2014-08-12",30.3399,30.5189,30.2674,30.4763,898936.0],["2014-08-13",30.2972,30.4251,30.1992,30.3484,1433023.0],["2014-08-14",30.2717,30.3953,30.148,30.3356,1494403.0],["2014-08-15",30.924,30.9496,30.5147,30.8899,2742104.0],["2014-08-18",30.941,31.0221,30.779,31.0221,2009213.0],["2014-08-19",29.9689,30.1437,29.8112,29.8581,6688269.0],["2014-08-20",30.1693,30.5019,30.148,30.2844,3340291.0],["2014-08-21",30.0713,30.1054,29.9093,30.0841,2032984.0],["2014-08-22",29.8027,29.8368,29.5682,29.7217,2332196.0],["2014-08-25",29.7131,29.7174,29.5426,29.6108,1417767.0],["2014-08-26",29.5682,29.6236,29.4317,29.4744,1928674.0],["2014-08-27",29.7174,29.7941,29.5767,29.6875,1432077.0],["2014-08-28",29.1674,29.193,28.9414,29.0906,3081644.0],["2014-08-29",29.1887,29.2825,29.0736,29.2612,1337346.0],["2014-09-02",29.3507,29.372,28.9968,29.0778,1449344.0],["2014-09-03",29.321,29.4383,29.1082,29.1821,1766177.0],["2014-09-04",29.3123,29.3167,28.9476,29.017,3422249.0],["2014-09-05",28.8868,29.0431,28.7826,28.9867,1598950.0],["2014-09-08",28.8216,28.8694,28.509,28.5741,1512734.0],["2014-09-09",28.7044,28.7478,28.5394,28.6696,2387662.0],["2014-09-10",28.6306,28.6523,28.344,28.6219,1828385.0],["2014-09-11",28.1616,28.3353,28.1398,28.3049,2369213.0],["2014-09-12",28.3092,28.4308,28.1702,28.2962,2926362.0],["2014-09-15",28.1399,28.1833,27.9444,28.0573,3195652.0],["2014-09-16",27.8706,28.6262,27.8706,28.4308,3136992.0],["2014-09-17",28.2137,28.2441,27.7447,27.7664,3222498.0],["2014-09-18",27.8619,27.9835,27.7751,27.8706,1066991.0],["2014-09-19",27.7056,27.7924,27.3842,27.4928,2453891.0],["2014-09-22",27.0064,27.0108,26.4462,26.6113,5424365.0],["2014-09-23",26.7806,26.8631,26.6113,26.6938,2149239.0],["2014-09-24",27.0976,27.1801,26.7806,27.0108,3220488.0],["2014-09-25",26.4984,26.5114,25.9686,26.0424,6148387.0],["2014-09-26",26.0728,26.151,25.8817,25.9816,3108372.0],["2014-09-29",25.5604,25.7905,25.5083,25.6255,4911093.0],["2014-09-30",25.569,25.7645,25.4344,25.569,3084246.0],["2014-10-01",25.4735,25.6125,25.2607,25.3823,4265482.0],["2014-10-02",25.4779,25.5951,25.0914,25.5256,5242946.0],["2014-10-03",25.061,25.1391,24.6701,24.8525,5866678.0],["2014-10-06",25.3606,25.6602,24.9046,25.1695,8707534.0],["2014-10-07",25.1435,25.239,24.7179,24.8004,5953485.0],["2014-10-08",24.8786,25.3953,24.6267,25.3432,4478005.0],["2014-10-09",25.4257,25.4952,24.8221,24.8742,4604667.0],["2014-10-10",24.3184,24.5572,24.1403,24.2011,3847295.0],["2014-10-13",24.9003,25.2651,24.744,24.7874,4951658.0],["2014-10-14",25.252,25.6125,25.2173,25.3432,4140120.0],["2014-10-15",25.1999,25.5647,24.9611,25.4779,6093039.0],["2014-10-16",24.922,25.8035,24.7961,25.4996,4095298.0],["2014-10-17",25.6472,25.8079,25.4952,25.6385,2747189.0],["2014-10-20",25.5473,25.7688,25.5126,25.7601,2005901.0],["2014-10-21",26.0554,26.1292,25.7645,25.9816,2535258.0],["2014-10-22",25.708,25.8296,25.5343,25.6168,3493563.0],["2014-10-23",25.6776,25.7167,25.4692,25.5126,2196782.0],["2014-10-24",25.5604,25.7514,25.5604,25.682,1797517.0],["2014-10-27",25.4518,25.6212,25.3693,25.5343,2383878.0],["2014-10-28",25.8209,25.9165,25.6863,25.8947,1763930.0],["2014-10-29",26.0598,26.0684,25.4475,25.543,3559082.0],["2014-10-30",25.3172,25.6646,25.2434,25.53,2478963.0],["2014-10-31",25.5951,25.8383,25.4735,25.8122,2471867.0],["2014-11-03",25.8166,25.8209,25.3693,25.4909,2253904.0],["2014-11-04",25.682,25.6906,25.4214,25.5951,2215586.0],["2014-11-05",25.4605,25.5387,25.1999,25.3259,3119134.0],["2014-11-06",25.4127,25.4214,25.1565,25.213,1968174.0],["2014-11-07",25.847,26.1857,25.7775,26.0033,3942854.0],["2014-11-10",26.151,26.1987,25.6602,25.721,3347505.0],["2014-11-11",25.4518,25.6255,25.3519,25.6081,3466125.0],["2014-11-12",25.3128,25.4561,25.1044,25.2651,2566007.0],["2014-11-13",25.1174,25.2911,24.9524,25.0262,1606400.0],["2014-11-14",24.7744,25.3997,24.7483,25.3736,2910514.0],["2014-11-17",25.4127,25.4127,25.0696,25.2694,1759436.0],["2014-11-18",25.1261,25.1912,24.8699,24.9871,2902235.0],["2014-11-19",24.6311,24.6658,24.1577,24.2533,4243603.0],["2014-11-20",23.6236,24.0318,23.6019,23.9493,3106598.0],["2014-11-21",25.0002,25.1826,24.8004,24.9003,4878807.0],["2014-11-24",24.7266,24.7744,24.3097,24.3531,2519528.0],["2014-11-25",23.971,24.136,23.8928,23.9666,3268504.0],["2014-11-26",24.2055,24.2185,23.9406,24.0448,2311854.0],["2014-11-28",22.7985,22.8767,22.3946,22.4207,3643760.0],["2014-12-01",22.1297,22.3599,21.8648,22.2991,5204155.0],["2014-12-02",22.4989,22.5466,22.0993,22.1558,3286953.0],["2014-12-03",22.3599,22.6508,22.1732,22.4598,2399016.0],["2014-12-04",22.1949,22.3512,22.1645,22.2513,2635901.0],["2014-12-05",21.9083,22.0255,21.7563,21.8779,2855166.0],["2014-12-08",21.5999,21.6347,21.2916,21.3003,4133379.0],["2014-12-09",20.7575,21.322,20.6967,21.0919,5972171.0],["2014-12-10",20.8878,20.9268,20.6011,20.7097,4267729.0],["2014-12-11",20.4318,20.7618,20.397,20.4535,5334602.0],["2014-12-12",20.2494,20.3927,20.0106,20.054,3688701.0],["2014-12-15",19.8325,19.9541,19.4981,19.6067,6998479.0],["2014-12-16",19.724,20.5577,19.5372,19.6458,5087190.0],["2014-12-17",19.6979,20.384,19.5806,20.1061,6428676.0],["2014-12-18",20.1799,20.3145,19.928,20.2798,5059989.0],["2014-12-19",20.4535,21.0788,20.397,21.0137,5515430.0],["2014-12-22",20.9486,20.979,20.5013,20.5925,4110791.0],["2014-12-23",20.4578,20.7227,20.3406,20.5447,2785153.0],["2014-12-24",20.4188,20.4405,20.219,20.3884,1731762.0],["2014-12-26",20.4709,20.827,20.4535,20.6402,1841749.0],["2014-12-29",20.9572,21.1613,20.866,20.9225,2716677.0],["2014-12-30",20.7749,21.0267,20.7662,20.7749,2408240.0],["2014-12-31",20.6923,20.7749,20.5186,20.549,2033220.0],["2015-01-02",20.5664,20.675,20.4492,20.6446,1735664.0],["2015-01-05",20.0279,20.1278,19.6849,19.9107,5179792.0],["2015-01-06",19.7457,20.1018,19.6545,19.7847,3447203.0],["2015-01-07",19.9324,20.054,19.7587,19.9715,2535021.0],["2015-01-08",20.1539,20.3623,20.0236,20.2711,2688530.0],["2015-01-09",20.4578,20.5317,20.3232,20.3797,2816138.0],["2015-01-12",20.0192,20.0496,19.7457,19.9237,3221670.0],["2015-01-13",19.9541,19.9845,19.5546,19.7196,3337925.0],["2015-01-14",18.8554,19.1985,18.6383,19.1768,6611988.0],["2015-01-15",19.6024,19.6414,19.3505,19.433,5821619.0],["2015-01-16",19.7326,20.1191,19.6762,20.0366,5113564.0],["2015-01-20",19.8325,19.9585,19.724,19.8369,5074418.0],["2015-01-21",19.9584,20.2841,19.8759,20.2103,4538912.0],["2015-01-22",20.536,20.6793,20.384,20.5447,3279502.0],["2015-01-23",20.1148,20.1408,19.7239,19.7587,3877453.0],["2015-01-26",19.737,20.0974,19.5893,19.9802,3000869.0],["2015-01-27",19.8282,20.0236,19.6805,19.902,2621946.0],["2015-01-28",19.9845,20.067,19.6718,19.7153,3196243.0],["2015-01-29",19.9063,19.9063,19.5155,19.8412,3007255.0],["2015-01-30",19.8977,20.3319,19.7413,20.1191,3962013.0],["2015-02-02",20.3927,20.5838,20.2364,20.5447,4415442.0],["2015-02-03",21.1266,21.7476,20.9529,21.6911,10063803.0],["2015-02-04",21.2135,21.3785,21.1049,21.1961,3644233.0],["2015-02-05",21.2135,21.6564,21.1657,21.5522,3345494.0],["2015-02-06",21.1874,21.2004,20.8747,20.9703,3522301.0],["2015-02-09",21.17,21.6086,21.1353,21.3785,2538805.0],["2015-02-10",21.0832,21.1223,20.8096,20.9963,2439936.0],["2015-02-11",20.8009,20.8964,20.4622,20.8183,2294587.0],["2015-02-12",21.0788,21.2699,20.9529,21.1961,3060002.0],["2015-02-13",21.8822,22.4033,21.8475,22.2296,4958754.0],["2015-02-17",22.2209,22.2557,22.0559,22.1428,3715192.0],["2015-02-18",21.9169,22.412,21.9083,22.1732,2945639.0],["2015-02-19",21.956,22.0472,21.8084,21.9169,2289620.0],["2015-02-20",21.9169,22.0255,21.8388,21.9213,2632590.0],["2015-02-23",21.6347,21.6781,21.3915,21.5174,2964916.0],["2015-02-24",22.577,23.0069,22.3729,22.716,4418990.0],["2015-02-25",22.8549,22.9114,22.6856,22.8202,2317531.0],["2015-02-26",22.7855,22.8115,22.4598,22.5206,2114824.0],["2015-02-27",22.716,22.8463,22.6812,22.8072,2534903.0],["2015-03-02",22.6856,22.729,22.4598,22.7116,3435613.0],["2015-03-03",22.6595,22.8332,22.5336,22.577,1726322.0],["2015-03-04",22.4033,22.4598,22.1601,22.4163,2639804.0],["2015-03-05",22.412,22.4424,22.0776,22.1167,2462169.0],["2015-03-06",21.7736,21.8735,21.3654,21.4306,3697689.0],["2015-03-09",21.5565,21.5999,21.3915,21.4697,2678122.0],["2015-03-10",20.9182,20.9616,20.549,20.6055,3426979.0],["2015-03-11",20.4717,20.4806,20.2086,20.3246,2962551.0],["2015-03-12",20.7749,20.8418,20.4093,20.4896,2500724.0],["2015-03-13",20.1373,20.164,19.6512,19.8653,3888924.0],["2015-03-16",20.0258,20.1774,19.8742,20.164,2511604.0],["2015-03-17",20.4717,20.6679,20.3781,20.5743,2924824.0],["2015-03-18",20.3959,21.0915,20.1685,21.0648,4169450.0],["2015-03-19",20.9265,20.9488,20.7393,20.7794,3245560.0],["2015-03-20",21.2877,21.6668,21.1986,21.4304,4318938.0],["2015-03-23",21.9878,22.1127,21.8317,22.0324,2443483.0],["2015-03-24",22.1617,22.2152,21.8585,21.8897,2315520.0],["2015-03-25",21.9923,22.0547,21.6311,21.6489,3403326.0],["2015-03-26",21.5062,21.6801,21.2744,21.426,2703076.0],["2015-03-27",21.1718,21.2119,20.9355,21.0024,2214167.0],["2015-03-30",21.0113,21.1495,20.8686,21.038,3187019.0],["2015-03-31",21.038,21.038,20.6055,20.7214,2673983.0],["2015-04-01",20.5074,20.6768,20.5074,20.5475,2523194.0],["2015-04-02",20.2889,20.3513,20.0526,20.3156,3081526.0],["2015-04-06",20.494,20.8909,20.4851,20.7393,1479265.0],["2015-04-07",20.6412,20.9979,20.601,20.8329,2078516.0],["2015-04-08",21.2208,21.3056,20.7348,20.8374,2096966.0],["2015-04-09",20.5341,20.7214,20.3825,20.4405,2646545.0],["2015-04-10",20.4093,20.494,20.3469,20.4316,2119673.0],["2015-04-13",19.9545,20.0659,19.5442,19.5754,3502315.0],["2015-04-14",20.0882,20.4182,20.0659,20.3424,4113038.0],["2015-04-15",20.3692,20.7081,20.2666,20.5609,4977795.0],["2015-04-16",20.8597,21.0603,20.6144,20.8775,3876270.0],["2015-04-17",20.5341,20.7526,20.4673,20.708,2138240.0],["2015-04-20",20.7348,21.1183,20.717,20.931,1931276.0],["2015-04-21",20.8909,20.931,20.5252,20.6233,2704259.0],["2015-04-22",21.0782,21.3502,21.0246,21.3145,2560093.0],["2015-04-23",21.4661,22.0101,21.4037,21.9477,2653405.0],["2015-04-24",22.5764,22.8083,22.5051,22.7592,3651802.0],["2015-04-27",22.621,23.1338,22.5987,22.9777,3261171.0],["2015-04-28",23.3255,23.3924,23.2096,23.3077,2597702.0],["2015-04-29",22.8885,23.2453,22.7459,23.1338,2622656.0],["2015-04-30",22.563,23.0312,22.4962,22.8707,3741920.0],["2015-05-01",23.3345,23.3924,22.9242,23.1516,1809580.0],["2015-05-04",23.2765,23.3032,23.1204,23.2587,2054508.0],["2015-05-05",23.1516,23.3389,23.1204,23.2007,3273234.0],["2015-05-06",23.1695,23.281,22.7815,22.9242,2883195.0],["2015-05-07",22.407,22.4382,22.0948,22.4159,3373523.0],["2015-05-08",22.4694,22.7325,22.2241,22.6522,3771132.0],["2015-05-11",22.6701,22.8796,22.6522,22.7815,3155797.0],["2015-05-12",22.8529,23.2765,22.7815,23.116,2536795.0],["2015-05-13",23.165,23.3389,23.0625,23.107,1837255.0],["2015-05-14",23.2453,23.379,22.9866,23.0892,1702787.0],["2015-05-15",22.9198,23.0312,22.7236,22.9867,2082774.0],["2015-05-18",22.9572,23.0043,22.6844,22.7549,2195927.0],["2015-05-19",21.8329,21.8517,21.4753,21.6259,4381877.0],["2015-05-20",21.6165,21.7341,21.5506,21.6353,2164763.0],["2015-05-21",21.8235,21.8987,21.6965,21.7717,1483419.0],["2015-05-22",21.7435,21.8141,21.5177,21.5788,1275922.0],["2015-05-26",21.4518,21.56,21.052,21.2542,2722236.0],["2015-05-27",21.1413,21.386,21.0284,21.2637,1847296.0],["2015-05-28",21.0284,21.0284,20.7556,20.9673,2699256.0],["2015-05-29",21.1649,21.2448,20.9579,20.9955,2445574.0],["2015-06-01",20.972,21.019,20.5439,20.7038,1933613.0],["2015-06-02",20.7274,21.2825,20.7179,21.1884,2704413.0],["2015-06-03",20.8967,21.1037,20.8167,20.8826,2025199.0],["2015-06-04",20.4874,20.6145,20.2428,20.2757,2519223.0],["2015-06-05",20.0688,20.3934,19.9982,20.1864,1885074.0],["2015-06-08",20.1534,20.2099,19.9229,20.1487,1572539.0],["2015-06-09",20.144,20.2005,19.8288,19.8571,3889197.0],["2015-06-10",19.8571,20.6615,19.8571,20.478,3833372.0],["2015-06-11",20.4686,20.5251,20.3275,20.478,1161917.0],["2015-06-12",20.431,20.5063,20.2852,20.3698,1156872.0],["2015-06-15",20.1299,20.2569,20.0688,20.177,1488576.0],["2015-06-16",20.1111,20.304,20.0452,20.2757,1462457.0],["2015-06-17",20.4263,20.6145,20.1817,20.5016,1898189.0],["2015-06-18",20.8826,21.1978,20.6427,20.8309,1923748.0],["2015-06-19",20.7132,20.8026,20.5909,20.6097,1269645.0],["2015-06-22",20.8262,20.8873,20.6615,20.6803,1329730.0],["2015-06-23",20.7368,21.0143,20.6615,20.9861,1497656.0],["2015-06-24",21.0049,21.146,20.8403,20.8826,2654080.0],["2015-06-25",20.7274,20.7791,20.3416,20.3886,2319910.0],["2015-06-26",20.3886,20.3886,19.9511,20.0829,2423938.0],["2015-06-29",19.7395,19.9511,19.5701,19.6313,3215476.0],["2015-06-30",19.5513,19.5842,19.0479,19.1514,3107748.0],["2015-07-01",19.1843,19.2643,18.9773,19.0479,1931259.0],["2015-07-02",19.4007,19.6171,19.3537,19.4243,2201196.0],["2015-07-06",19.4243,19.4243,18.3611,18.6245,4299035.0],["2015-07-07",18.1211,18.4222,17.8107,18.3328,4563143.0],["2015-07-08",17.8483,17.9753,17.4343,17.5896,5290672.0],["2015-07-09",18.3328,18.4599,17.9988,18.0647,4034255.0],["2015-07-10",18.7657,18.7751,18.5116,18.5681,2618320.0],["2015-07-13",18.7092,19.2925,18.554,19.0573,4895519.0],["2015-07-14",19.0338,19.0338,18.7751,18.7939,2711811.0],["2015-07-15",18.8033,18.8268,18.3375,18.4834,3237000.0],["2015-07-16",18.9679,18.982,18.6951,18.7374,2082033.0],["2015-07-17",18.7892,18.855,18.5304,18.6104,2802724.0],["2015-07-20",18.5163,18.5681,18.3752,18.4081,2660469.0],["2015-07-21",18.474,18.888,18.441,18.6669,2180345.0],["2015-07-22",17.9753,18.0788,17.6883,17.7354,4267871.0],["2015-07-23",17.8342,17.8765,17.2555,17.3685,3708941.0],["2015-07-24",17.1944,17.1991,16.8369,17.0768,4792836.0],["2015-07-27",17.1709,17.3355,16.9968,17.0862,3970358.0],["2015-07-28",17.4531,17.6836,17.3873,17.6037,3276347.0],["2015-07-29",17.6413,18.1259,17.6413,18.0177,2383694.0],["2015-07-30",18.0741,18.1259,17.8248,17.9377,2213302.0],["2015-07-31",18.4505,18.4599,18.0318,18.0506,2604083.0],["2015-08-03",17.646,17.7025,17.4437,17.5425,2711811.0],["2015-08-04",17.9847,18.2152,17.9565,18.0459,3101134.0],["2015-08-05",18.7939,18.8315,18.2576,18.3423,3434632.0],["2015-08-06",18.0082,18.3328,17.9283,18.3093,2823126.0],["2015-08-07",18.0365,18.3376,17.9988,18.1776,2122614.0],["2015-08-10",18.0318,18.6904,17.9471,18.6857,3360646.0],["2015-08-11",17.9189,17.933,17.566,17.7918,4303295.0],["2015-08-12",17.5472,17.98,17.4343,17.9471,4510792.0],["2015-08-13",17.7354,17.8483,17.5519,17.7448,3083423.0],["2015-08-14",17.6884,17.8624,17.6554,17.8201,1932604.0],["2015-08-17",17.4531,17.5049,17.2085,17.4908,3319617.0],["2015-08-18",17.1568,17.2838,17.0344,17.2744,2316322.0],["2015-08-19",16.9639,17.1238,16.7663,16.978,4124159.0],["2015-08-20",17.1615,17.1615,16.8651,16.8745,2627624.0],["2015-08-21",16.7145,16.818,16.2959,16.3147,3568816.0],["2015-08-24",14.9975,15.7549,14.861,15.1386,8177471.0],["2015-08-25",16.0842,16.1453,15.4726,15.4867,5630110.0],["2015-08-26",16.2065,16.2065,15.5526,16.0324,5389208.0],["2015-08-27",16.3476,17.0391,16.3194,16.9357,5169604.0],["2015-08-28",16.8745,17.3684,16.8369,17.2603,3090373.0],["2015-08-31",16.9121,17.4061,16.7475,17.3261,3407055.0],["2015-09-01",16.1924,16.4323,15.9101,16.0324,4790481.0],["2015-09-02",16.5922,16.6346,16.0606,16.4276,3326007.0],["2015-09-03",16.437,16.7569,16.3758,16.4652,3888861.0],["2015-09-04",15.8772,15.9901,15.7596,15.8772,3384972.0],["2015-09-08",16.437,16.6534,16.2582,16.5217,3512878.0],["2015-09-09",17.2434,17.2824,16.5802,16.5997,3544826.0],["2015-09-10",16.5997,16.7509,16.4534,16.5509,3428130.0],["2015-09-11",16.629,16.668,16.3949,16.6143,3841891.0],["2015-09-14",16.5217,16.6777,16.2437,16.6338,3302018.0],["2015-09-15",16.4144,16.7265,16.39,16.6728,3872943.0],["2015-09-16",17.0337,17.4238,17.0093,17.3165,3704120.0],["2015-09-17",17.2385,17.6238,17.1459,17.2532,3792007.0],["2015-09-18",16.9606,17.18,16.8143,16.8728,2364750.0],["2015-09-21",16.7265,16.8435,16.6143,16.6533,2201308.0],["2015-09-22",15.9511,16.1023,15.8536,16.0194,3643138.0],["2015-09-23",15.9706,16.034,15.678,15.678,3294619.0],["2015-09-24",15.5269,15.8194,15.4147,15.7463,3389231.0],["2015-09-25",15.6341,15.7219,15.483,15.5415,2497588.0],["2015-09-28",15.0782,15.0977,14.7027,14.8636,8935715.0],["2015-09-29",15.0197,15.049,14.8344,14.9856,2889490.0],["2015-09-30",15.1562,15.444,15.1514,15.4196,3640448.0],["2015-10-01",15.8146,15.9511,15.4878,15.6488,4113285.0],["2015-10-02",15.5805,16.1267,15.5025,16.1218,4625694.0],["2015-10-05",16.1315,16.5753,16.0925,16.4339,3941436.0],["2015-10-06",16.3559,16.7314,16.3364,16.7021,5308159.0],["2015-10-07",17.536,17.7652,17.1556,17.3946,5382369.0],["2015-10-08",17.7115,18.2919,17.6335,18.1992,6413241.0],["2015-10-09",18.4772,18.5796,18.3114,18.4138,4099609.0],["2015-10-12",18.3991,18.4284,18.0285,18.0724,2908659.0],["2015-10-13",17.5604,17.931,17.4823,17.6433,3180725.0],["2015-10-14",17.8627,17.9554,17.6872,17.8822,4732414.0],["2015-10-15",17.7506,17.9115,17.6579,17.8725,2469451.0],["2015-10-16",17.7603,17.7993,17.5019,17.5848,2463958.0],["2015-10-19",17.2531,17.3117,17.1069,17.18,2424499.0],["2015-10-20",16.785,17.1605,16.785,17.0386,2714950.0],["2015-10-21",17.1898,17.219,16.8825,16.9215,1897405.0],["2015-10-22",17.0922,17.3994,17.0825,17.2532,2705534.0],["2015-10-23",17.536,17.6335,17.3117,17.4336,2404097.0],["2015-10-26",17.5506,17.5506,17.2141,17.2239,1341725.0],["2015-10-27",16.7948,16.9752,16.7021,16.7606,3207405.0],["2015-10-28",16.3559,16.902,16.3559,16.6436,3619373.0],["2015-10-29",15.9999,16.2974,15.9365,15.956,3637421.0],["2015-10-30",16.1413,16.1949,15.9755,16.0389,2179672.0],["2015-11-02",15.878,16.0145,15.7561,15.9706,2064770.0],["2015-11-03",16.1364,16.5314,16.0535,16.4046,2413289.0],["2015-11-04",16.6924,16.746,16.2291,16.3022,3284082.0],["2015-11-05",16.0194,16.034,15.7073,15.8195,3884489.0],["2015-11-06",14.9661,15.1319,14.7661,14.9953,9209800.0],["2015-11-09",14.771,14.8832,14.415,14.6003,4752928.0],["2015-11-10",14.493,14.6052,14.4199,14.5711,3999952.0],["2015-11-11",14.5711,14.5759,14.0834,14.1078,3626323.0],["2015-11-12",13.703,13.9517,13.5763,13.7469,6837091.0],["2015-11-13",13.9469,14.0005,13.7323,13.8542,4165188.0],["2015-11-16",13.8737,14.0395,13.6835,13.9761,3376900.0],["2015-11-17",13.9225,13.9225,13.6396,13.6787,6095213.0],["2015-11-18",13.8835,13.9956,13.7421,13.9469,3349548.0],["2015-11-19",14.1273,14.2638,14.0932,14.2004,5057392.0],["2015-11-20",14.3467,14.415,14.1175,14.1907,6302038.0],["2015-11-23",13.9956,14.0541,13.7859,13.864,4642285.0],["2015-11-24",13.8347,14.0542,13.8347,14.0346,3367820.0],["2015-11-25",13.7664,13.7762,13.3666,13.4251,6419070.0],["2015-11-27",12.9228,13.1861,12.874,13.1569,4424699.0],["2015-11-30",12.6741,13.0545,12.6351,13.0106,5748824.0],["2015-12-01",13.1374,13.3275,13.113,13.3178,4873435.0],["2015-12-02",13.1276,13.3422,13.0837,13.113,5453329.0],["2015-12-03",13.0496,13.113,12.7326,12.8009,5498729.0],["2015-12-04",12.8496,12.9179,12.6887,12.913,4001746.0],["2015-12-07",12.6107,12.64,12.3864,12.44,4828371.0],["2015-12-08",11.7524,12.0499,11.6598,11.9182,7942621.0],["2015-12-09",12.2937,12.5376,12.0694,12.1621,6937645.0],["2015-12-10",12.1523,12.3815,12.1084,12.2547,5597826.0],["2015-12-11",11.6988,11.8012,11.572,11.611,5597601.0],["2015-12-14",11.4988,11.6061,11.3184,11.5427,7387390.0],["2015-12-15",11.7085,11.8207,11.5622,11.611,4601929.0],["2015-12-16",11.9329,12.0158,11.7037,11.9865,7053108.0],["2015-12-17",11.8597,11.889,11.5086,11.5184,4337822.0],["2015-12-18",11.5184,11.8792,11.5184,11.6695,6146443.0],["2015-12-21",11.967,12.0109,11.7183,11.8402,5962711.0],["2015-12-22",11.8207,12.0011,11.7866,11.967,4471445.0],["2015-12-23",11.967,12.7716,11.967,12.6595,5642441.0],["2015-12-24",12.6936,12.7863,12.6205,12.7472,1680603.0],["2015-12-28",12.6497,12.679,12.4839,12.5912,3944911.0],["2015-12-29",12.7131,12.8594,12.6985,12.8301,7088756.0],["2015-12-30",12.6205,12.7326,12.5327,12.679,4975895.0],["2015-12-31",12.5668,12.7424,12.5424,12.5619,2713268.0],["2016-01-04",12.2255,12.4351,12.0694,12.4254,5651522.0],["2016-01-05",12.362,12.3961,12.1523,12.323,3374210.0],["2016-01-06",11.5622,11.6939,11.4208,11.5866,5569801.0],["2016-01-07",10.9771,11.1965,10.899,10.9527,5324638.0],["2016-01-08",10.9527,11.0014,10.6942,10.7089,8347639.0],["2016-01-11",10.7966,10.86,10.2797,10.4358,6611322.0],["2016-01-12",10.4358,10.4455,9.953,10.0651,7175633.0],["2016-01-13",10.3041,10.3724,9.8506,9.9384,6218748.0],["2016-01-14",10.2992,10.6845,10.1724,10.5723,6854130.0],["2016-01-15",9.7043,9.875,9.6409,9.8457,5724162.0],["2016-01-19",10.0066,10.0408,9.6604,9.7872,4609552.0],["2016-01-20",9.2508,9.5629,9.0021,9.4507,9130097.0],["2016-01-21",9.7238,10.3529,9.6214,10.2407,10862266.0],["2016-01-22",10.6357,10.7771,10.2748,10.4748,5786938.0],["2016-01-25",10.3577,10.4114,10.109,10.1188,4161488.0],["2016-01-26",10.4065,10.7625,10.27,10.7332,5233725.0],["2016-01-27",10.3187,10.7332,10.2651,10.4114,6163146.0],["2016-01-28",10.9624,10.9771,10.5431,10.626,3513887.0],["2016-01-29",10.3772,10.7284,10.3675,10.6845,4289843.0],["2016-02-01",10.6357,10.6406,10.3821,10.5967,3718133.0],["2016-02-02",9.9579,9.9871,9.8116,9.914,4266750.0],["2016-02-03",10.1334,10.4406,9.836,10.4309,4613588.0],["2016-02-04",10.9478,11.5964,10.9088,11.1624,6811532.0],["2016-02-05",10.9478,11.2599,10.86,11.0112,5065575.0],["2016-02-08",11.0112,11.138,10.8698,11.0746,4103869.0],["2016-02-09",10.5138,10.7722,10.4992,10.626,5058064.0],["2016-02-10",10.4748,10.7235,10.4016,10.5577,5920113.0],["2016-02-11",10.309,10.4455,10.1529,10.3334,4957735.0],["2016-02-12",10.8064,11.2111,10.782,11.0795,4215521.0],["2016-02-16",11.0892,11.3135,10.8893,11.294,5601973.0],["2016-02-17",11.4452,11.9036,11.4452,11.7622,6093756.0],["2016-02-18",11.8451,11.8743,11.6208,11.6988,2906417.0],["2016-02-19",11.4842,11.6988,11.4257,11.6939,2717752.0],["2016-02-22",12.1621,12.4546,12.0792,12.3327,5747928.0],["2016-02-23",11.9914,12.0792,11.6208,11.7476,9282665.0],["2016-02-24",10.8454,11.1282,10.6698,11.1185,9214172.0],["2016-02-25",11.0063,11.1477,10.7576,11.1331,5975378.0],["2016-02-26",11.1136,11.2697,10.9429,11.0014,5010646.0],["2016-02-29",11.2014,11.2892,11.0014,11.0258,3557494.0],["2016-03-01",11.5476,11.5574,11.2599,11.4403,4591840.0],["2016-03-02",11.7329,12.3864,11.689,12.3864,8031180.0],["2016-03-03",12.4693,12.6448,12.3132,12.6058,5215901.0],["2016-03-04",13.0252,13.8932,12.9521,13.4982,10633470.0],["2016-03-07",13.6982,14.337,13.6982,14.2248,10353780.0],["2016-03-08",13.3129,13.3471,12.8838,12.9764,8785165.0],["2016-03-09",13.1196,13.3219,12.6457,13.3071,6343515.0],["2016-03-10",12.8876,13.164,12.7938,13.0998,6491823.0],["2016-03-11",13.1097,13.4404,13.0801,13.4355,4913231.0],["2016-03-14",13.3417,13.4157,13.085,13.2528,4697438.0],["2016-03-15",12.4532,12.4582,12.2509,12.3446,6090169.0],["2016-03-16",12.3891,12.8777,12.1916,12.8333,5573836.0],["2016-03-17",13.3466,13.5293,13.1196,13.47,5304012.0],["2016-03-18",13.8649,14.0179,13.4355,13.5342,4997418.0],["2016-03-21",13.4848,13.6773,13.2677,13.3664,3440125.0],["2016-03-22",13.1443,13.2677,13.0801,13.1837,3722505.0],["2016-03-23",13.09,13.1048,12.5717,12.5964,4798553.0],["2016-03-24",12.3002,12.6556,12.2607,12.6556,4254307.0],["2016-03-28",12.7198,12.7839,12.4434,12.6803,1927223.0],["2016-03-29",12.2064,12.7346,12.0732,12.7,4641501.0],["2016-03-30",12.9764,13.2232,12.8925,12.9814,5308159.0],["2016-03-31",12.932,12.9764,12.7247,12.7839,2586820.0],["2016-04-01",12.3348,12.6655,12.2904,12.6605,3004728.0],["2016-04-04",12.626,12.6902,12.1521,12.1768,3650312.0],["2016-04-05",11.7573,11.93,11.6832,11.8807,4267087.0],["2016-04-06",11.7573,12.0139,11.55,11.9991,6011923.0],["2016-04-07",11.8313,11.9942,11.7326,11.8066,4720643.0],["2016-04-08",12.2262,12.3743,12.1719,12.2262,5424967.0],["2016-04-11",12.5914,12.7889,12.5717,12.6408,3459630.0],["2016-04-12",13.0061,13.2775,12.8876,13.1837,4747771.0],["2016-04-13",13.9439,14.2203,13.8846,14.0722,8143056.0],["2016-04-14",14.3387,14.3881,14.0623,14.2104,5728198.0],["2016-04-15",14.2696,14.4227,14.1068,14.2696,5145951.0],["2016-04-18",14.2302,14.8077,14.1857,14.7583,5057840.0],["2016-04-19",15.2272,15.5628,15.1186,15.5283,5677192.0],["2016-04-20",15.7257,16.2835,15.6714,16.0564,8068061.0],["2016-04-21",16.165,16.1996,15.5628,15.6714,9909416.0],["2016-04-22",15.7652,15.9429,15.5283,15.706,5528996.0],["2016-04-25",15.2963,15.3358,14.9656,15.0742,5237648.0],["2016-04-26",15.1778,15.3358,14.9459,15.3259,4135369.0],["2016-04-27",14.9014,15.2766,14.8175,15.2617,6422882.0],["2016-04-28",15.4197,15.701,15.2766,15.3457,4157901.0],["2016-04-29",15.4345,15.7553,15.2963,15.4691,4486130.0],["2016-05-02",15.627,15.6319,15.1877,15.3851,4482767.0],["2016-05-03",14.8225,14.8422,14.3634,14.5954,7418554.0],["2016-05-04",13.8303,14.1413,13.5885,13.6378,7737478.0],["2016-05-05",13.8797,14.0179,13.47,13.6527,6436109.0],["2016-05-06",13.4552,14.0574,13.4453,13.7859,4141535.0],["2016-05-09",13.2528,13.3022,12.8284,12.9616,6242737.0],["2016-05-10",13.1048,13.4404,13.0603,13.4108,4189401.0],["2016-05-11",13.5737,13.7464,13.3318,13.4996,3512429.0],["2016-05-12",13.5046,13.6329,13.011,13.1887,4981724.0],["2016-05-13",13.1344,13.3762,13.0455,13.1294,5603319.0],["2016-05-16",13.5391,13.8698,13.5095,13.5589,4284350.0],["2016-05-17",13.7612,14.1857,13.5934,13.9735,5030039.0],["2016-05-18",13.6576,13.9389,13.4552,13.4947,6199130.0],["2016-05-19",13.243,13.5885,13.0603,13.4898,5851844.0],["2016-05-20",13.5984,13.7267,13.238,13.2479,4152296.0],["2016-05-23",13.0307,13.4108,12.9715,13.3022,4091762.0],["2016-05-24",13.3022,13.4947,13.2331,13.3762,4405194.0],["2016-05-25",13.6082,14.0031,13.5737,13.9488,5715979.0],["2016-05-26",14.1907,14.3042,13.781,13.8057,6045329.0],["2016-05-27",13.8155,13.8748,13.47,13.5737,4433107.0],["2016-05-31",13.4059,13.7563,13.2825,13.3121,4948767.0],["2016-06-01",12.9814,13.1936,12.8382,13.1492,6238589.0],["2016-06-02",12.9518,13.238,12.9419,13.2084,2512834.0],["2016-06-03",13.5391,13.7464,13.3713,13.7267,4722997.0],["2016-06-06",14.0821,14.4424,14.0623,14.4029,6284774.0],["2016-06-07",14.245,14.398,14.1265,14.1956,5021968.0],["2016-06-08",14.6102,14.7682,14.5016,14.6349,5451871.0],["2016-06-09",14.0969,14.1857,13.7316,13.8106,9140746.0],["2016-06-10",13.3417,13.5194,13.1393,13.1936,7086514.0],["2016-06-13",13.1097,13.3911,13.0949,13.2528,4919621.0],["2016-06-14",13.0603,13.164,12.7839,12.9369,7531999.0],["2016-06-15",13.1048,13.5441,13.1048,13.2874,5432030.0],["2016-06-16",12.9912,13.2825,12.7395,13.2627,6041742.0],["2016-06-17",13.4009,13.7514,13.3762,13.6773,8068285.0],["2016-06-20",13.9636,14.1857,13.9192,14.0031,6241840.0],["2016-06-21",13.9636,14.0673,13.7711,13.9686,4820412.0],["2016-06-22",14.0919,14.1068,13.8353,13.8452,6336677.0],["2016-06-23",13.8452,14.5362,13.8452,14.5115,4684099.0],["2016-06-24",13.2134,13.6724,13.1986,13.4404,13690885.0],["2016-06-27",12.9962,13.0702,12.7099,12.9518,9073038.0],["2016-06-28",13.475,13.623,13.2726,13.4898,6499894.0],["2016-06-29",13.7612,13.8698,13.6872,13.702,5561842.0],["2016-06-30",14.013,14.1018,13.8501,14.0969,8265806.0],["2016-07-01",13.9439,14.166,13.8402,14.1265,5239330.0],["2016-07-05",14.0821,14.1166,13.6823,13.7267,7362168.0],["2016-07-06",13.5836,14.1314,13.549,14.1018,5282264.0],["2016-07-07",14.2499,14.3684,13.5786,13.7119,6773306.0],["2016-07-08",14.166,14.4918,14.1413,14.4819,5952958.0],["2016-07-11",14.5609,14.9113,14.5609,14.7336,4635447.0],["2016-07-12",15.0347,15.2864,15.0347,15.2223,5182159.0],["2016-07-13",15.5875,15.6171,15.0989,15.2568,6210676.0],["2016-07-14",15.4345,15.4888,15.2075,15.2766,2723694.0],["2016-07-15",15.2716,15.3309,14.9459,15.0544,3420059.0],["2016-07-18",14.9113,14.9409,14.7682,14.931,4386025.0],["2016-07-19",14.4769,14.5559,14.0771,14.1759,6567042.0],["2016-07-20",13.8994,14.087,13.7366,13.9784,6579037.0],["2016-07-21",14.245,14.5066,14.2055,14.2993,5407592.0],["2016-07-22",14.1857,14.2153,13.9636,14.0919,3401226.0],["2016-07-25",14.166,14.166,13.8303,13.9537,2558346.0],["2016-07-26",14.1413,14.5757,14.1413,14.5411,4992149.0],["2016-07-27",14.7139,14.9014,14.5016,14.6843,4109810.0],["2016-07-28",14.6843,14.7139,14.4918,14.5905,2812477.0],["2016-07-29",14.4375,14.704,14.3486,14.6546,4332329.0],["2016-08-01",14.7534,14.7731,14.4078,14.4276,3423310.0],["2016-08-02",14.5164,14.546,14.2005,14.4177,2990828.0],["2016-08-03",14.4227,14.7731,14.2993,14.7484,4246012.0],["2016-08-04",14.6448,14.9952,14.5707,14.9212,5522494.0],["2016-08-05",15.0643,15.3407,14.9261,15.3111,5088443.0],["2016-08-08",15.4839,15.6912,15.4789,15.5382,3054389.0],["2016-08-09",15.474,15.5678,15.3555,15.4197,2823687.0],["2016-08-10",15.6517,15.6517,15.242,15.2519,2982533.0],["2016-08-11",15.3901,15.6566,15.2864,15.5727,2992173.0],["2016-08-12",15.4592,15.5036,15.2124,15.2864,3065375.0],["2016-08-15",15.3062,15.474,15.2716,15.4,2685356.0],["2016-08-16",15.7948,15.8343,15.5332,15.548,3548077.0],["2016-08-17",15.6171,15.7603,15.4246,15.7504,4024278.0],["2016-08-18",16.0318,16.1206,15.8985,16.0466,2944643.0],["2016-08-19",15.7109,15.8146,15.6073,15.7652,5413982.0],["2016-08-22",15.4394,15.6418,15.3605,15.6221,2817409.0],["2016-08-23",16.0614,16.3871,16.0416,16.1354,4391518.0],["2016-08-24",16.0712,16.1897,15.7751,15.785,2768085.0],["2016-08-25",15.7948,15.9725,15.7208,15.9676,3274105.0],["2016-08-26",16.1255,16.5944,15.78,15.8392,7287957.0],["2016-08-29",15.6813,15.9725,15.6122,15.8985,3913523.0],["2016-08-30",15.7751,15.8935,15.5036,15.5431,5102456.0],["2016-08-31",15.2244,15.2343,14.8708,14.9405,4543637.0],["2016-09-01",14.9056,15.1048,14.811,15.055,4843168.0],["2016-09-02",15.3588,15.4086,15.1297,15.2493,4303519.0],["2016-09-06",15.4385,15.812,15.314,15.7373,3848954.0],["2016-09-07",15.5033,15.5829,15.3439,15.4584,2741181.0],["2016-09-08",15.4236,15.7025,15.4037,15.5531,2453084.0],["2016-09-09",15.6278,15.6377,15.2493,15.309,4744969.0],["2016-09-12",14.9206,15.5282,14.8509,15.4485,5226550.0],["2016-09-13",14.9953,15.0102,14.5919,14.6267,4528055.0],["2016-09-14",14.7911,15.0799,14.7413,14.9305,4542180.0],["2016-09-15",14.9704,15.3339,14.8807,15.2293,3271975.0],["2016-09-16",14.9206,15.0949,14.816,14.9256,3035780.0],["2016-09-19",15.319,15.4385,15.1497,15.1845,3092951.0],["2016-09-20",15.4734,15.573,15.3588,15.4734,3297758.0],["2016-09-21",15.6576,16.081,15.6477,16.0262,3515344.0],["2016-09-22",16.5341,16.6387,16.1507,16.1656,5114002.0],["2016-09-23",16.2104,16.4196,16.1557,16.2055,3835165.0],["2016-09-26",16.1955,16.3798,16.1955,16.2503,3539670.0],["2016-09-27",16.0411,16.2851,15.9664,16.2453,4862338.0],["2016-09-28",16.4096,17.0073,16.3399,16.9824,4699008.0],["2016-09-29",17.0869,17.4306,17.0272,17.1318,5043491.0],["2016-09-30",17.331,17.3758,17.1666,17.2563,3237224.0],["2016-10-03",17.331,17.4107,17.2115,17.3559,2659909.0],["2016-10-04",17.7642,17.7642,17.1865,17.2563,4359681.0],["2016-10-05",17.4455,17.6696,17.3708,17.58,2058268.0],["2016-10-06",17.4256,17.565,17.3957,17.4654,1555388.0],["2016-10-07",17.7842,17.8041,17.3957,17.6099,4011723.0],["2016-10-10",17.7692,18.0083,17.7593,17.8838,2346477.0],["2016-10-11",17.7244,17.7792,17.321,17.4206,3142051.0],["2016-10-12",17.4555,17.6746,17.3559,17.4356,3824740.0],["2016-10-13",16.7483,17.0222,16.5889,16.9575,3485189.0],["2016-10-14",17.1965,17.316,16.9176,16.9276,2961458.0],["2016-10-17",16.9027,17.0371,16.8429,16.8728,3226126.0],["2016-10-18",17.4356,17.4555,17.1367,17.1766,5700733.0],["2016-10-19",17.1865,17.4256,17.1168,17.4057,4371676.0],["2016-10-20",17.2613,17.5103,17.1118,17.4405,3941548.0],["2016-10-21",17.2662,17.4356,17.2314,17.4107,3346970.0],["2016-10-24",17.6298,17.6348,17.2961,17.4156,2229221.0],["2016-10-25",17.6298,17.819,17.6148,17.7842,3619821.0],["2016-10-26",17.4903,17.6099,17.4206,17.5551,4538705.0],["2016-10-27",17.3758,17.4156,17.1716,17.2563,3883592.0],["2016-10-28",17.2513,17.4654,17.2463,17.3658,3326231.0],["2016-10-31",17.4605,17.58,17.3858,17.4405,2566642.0],["2016-11-01",17.6796,17.7045,17.2413,17.3609,3527114.0],["2016-11-02",17.2314,17.4057,17.0571,17.062,3926639.0],["2016-11-03",17.2065,17.3609,17.077,17.1218,3745597.0],["2016-11-04",16.8081,17.0322,16.7583,16.9226,2682217.0],["2016-11-07",17.4356,17.7294,17.4107,17.7095,4117209.0],["2016-11-08",17.8539,18.3868,17.7991,18.2822,5913163.0],["2016-11-09",18.2822,19.2284,18.2822,18.8549,12486483.0],["2016-11-10",19.2483,19.4824,18.7204,18.9894,9222019.0],["2016-11-11",18.835,18.9047,18.4117,18.6756,4700353.0],["2016-11-14",18.7254,18.8549,18.6159,18.7951,4835097.0],["2016-11-15",17.8888,18.2274,17.7742,18.2224,5361183.0],["2016-11-16",17.9286,17.9933,17.7045,17.7642,3286996.0],["2016-11-17",17.7642,18.0979,17.7642,17.8888,3606818.0],["2016-11-18",17.7394,17.7394,17.4953,17.6696,2377865.0],["2016-11-21",17.9635,18.1627,17.9186,18.1477,3455819.0],["2016-11-22",18.6258,19.0989,18.6059,19.079,5329010.0],["2016-11-23",18.7404,19.2882,18.7404,19.2882,2935563.0],["2016-11-25",19.1985,19.3679,19.1338,19.2932,2619104.0],["2016-11-28",19.1139,19.3081,19.074,19.094,2469003.0],["2016-11-29",18.6308,18.825,18.5262,18.6358,2972332.0],["2016-11-30",18.8947,18.9944,18.5362,18.6955,4705734.0],["2016-12-01",18.7951,19.1089,18.6906,18.825,3286884.0],["2016-12-02",18.5262,18.9445,18.5013,18.9346,2491647.0],["2016-12-05",19.1736,19.3778,19.0641,19.2932,3864535.0],["2016-12-06",18.6258,19.1039,18.6258,19.094,3946256.0],["2016-12-07",19.2334,19.5023,19.2185,19.3828,3412772.0],["2016-12-08",19.7713,19.8211,19.323,19.3728,3496063.0],["2016-12-09",19.3679,19.3679,18.9944,19.1637,2308924.0],["2016-12-12",19.9256,20.0203,19.6916,19.7065,4170120.0],["2016-12-13",19.6965,19.7364,19.1587,19.3081,4161488.0],["2016-12-14",19.3081,19.5173,18.6955,18.7105,3514223.0],["2016-12-15",18.3768,18.4665,18.2224,18.4416,3781245.0],["2016-12-16",18.2523,18.4216,18.1029,18.1278,4009481.0],["2016-12-19",17.9137,18.0382,17.834,17.8838,2914600.0],["2016-12-20",17.9336,18.2274,17.9286,18.1925,2744769.0],["2016-12-21",18.1477,18.1477,17.9884,18.0232,1789901.0],["2016-12-22",17.819,17.9585,17.7095,17.7493,2742751.0],["2016-12-23",17.6348,17.7344,17.565,17.6348,1661434.0],["2016-12-27",17.7144,17.8141,17.6796,17.7493,1427033.0],["2016-12-28",18.2025,18.3718,18.0282,18.0382,2950808.0],["2016-12-29",18.1726,18.1876,17.9734,18.0631,2942961.0],["2016-12-30",18.2174,18.2523,17.7543,17.819,2123062.0],["2017-01-03",18.4067,18.4764,18.2623,18.4366,4204086.0],["2017-01-04",18.2573,18.5461,18.2324,18.5113,4255204.0],["2017-01-05",18.4565,18.7254,18.4216,18.6856,2026656.0],["2017-01-06",18.571,18.6557,18.3868,18.4067,1864223.0],["2017-01-09",18.4416,18.5511,18.332,18.3519,2719882.0],["2017-01-10",19.1089,19.343,19.0491,19.2035,5294259.0],["2017-01-11",19.4924,19.6318,19.2533,19.6119,4940920.0],["2017-01-12",19.9854,20.0153,19.7215,19.7912,2637937.0],["2017-01-13",19.7314,19.9057,19.6717,19.841,1912762.0],["2017-01-17",19.9854,20.075,19.8111,19.846,2099185.0],["2017-01-18",19.8061,20.1348,19.7962,20.0003,2575049.0],["2017-01-19",19.9605,20.09,19.8061,19.9456,2184381.0],["2017-01-20",19.8709,19.9754,19.7912,19.8858,1755486.0],["2017-01-23",20.0701,20.1348,19.9705,20.08,2251529.0],["2017-01-24",20.6727,20.8121,20.5631,20.6926,3517922.0],["2017-01-25",20.5083,20.7872,20.4635,20.7573,3066383.0],["2017-01-26",20.4784,20.6328,20.339,20.4884,2832543.0],["2017-01-27",20.6079,20.6776,20.4336,20.5382,1762100.0],["2017-01-30",20.3041,20.3589,20.09,20.2294,2855523.0],["2017-01-31",20.6577,20.7523,20.3639,20.5631,3413893.0],["2017-02-01",20.6677,20.7573,20.4237,20.6229,2224512.0],["2017-02-02",20.3838,20.5133,20.2543,20.3838,2193349.0],["2017-02-03",19.9157,19.9505,19.5422,19.6169,4977128.0],["2017-02-06",19.6318,19.7165,19.5073,19.572,2157028.0],["2017-02-07",19.582,19.6916,19.4475,19.5123,2659909.0],["2017-02-08",19.2085,19.3629,19.084,19.2732,3649640.0],["2017-02-09",19.2035,19.5521,19.0541,19.5272,4962555.0],["2017-02-10",19.7613,20.0402,19.7215,19.9655,4940695.0],["2017-02-13",20.1846,20.2394,19.9854,20.1348,3457612.0],["2017-02-14",20.0999,20.1747,19.8808,20.1547,2458577.0],["2017-02-15",20.2842,20.4037,20.1946,20.2892,2515412.0],["2017-02-16",20.4535,20.5332,20.3141,20.4137,3075239.0],["2017-02-17",20.0551,20.0999,19.9555,20.0601,2551172.0],["2017-02-21",20.2145,20.4037,20.1348,20.2942,2885118.0],["2017-02-22",19.6716,19.8559,19.6617,19.826,4523908.0],["2017-02-23",20.1149,20.1547,19.4027,19.4774,4483888.0],["2017-02-24",18.9894,19.089,18.84,18.9097,3673405.0],["2017-02-27",19.0442,19.3181,18.9844,19.2234,3770708.0],["2017-02-28",18.7404,18.8649,18.6856,18.835,5126445.0],["2017-03-01",19.2085,19.4177,19.1886,19.333,5623609.0],["2017-03-02",19.2483,19.3828,18.9097,18.9396,5485501.0],["2017-03-03",19.1786,19.4824,19.1587,19.4525,3573412.0],["2017-03-06",19.1189,19.1786,18.9744,19.094,2759902.0],["2017-03-07",19.1487,19.1786,18.9445,19.0043,3645268.0],["2017-03-08",19.0501,19.0959,18.5058,18.5363,3786626.0],["2017-03-09",18.2464,18.3735,18.0022,18.1446,4996521.0],["2017-03-10",18.3379,18.3379,17.9971,18.1294,4221126.0],["2017-03-13",18.5109,18.6228,18.4193,18.5058,2910452.0],["2017-03-14",18.2972,18.4448,18.1497,18.3888,4403400.0],["2017-03-15",18.6838,19.3502,18.5109,19.3095,3802656.0],["2017-03-16",19.4774,19.5232,19.2536,19.2841,5359613.0],["2017-03-17",19.4367,19.5079,19.3858,19.4214,2221149.0],["2017-03-20",19.3858,19.6046,19.3502,19.5588,2672688.0],["2017-03-21",19.4214,19.4723,18.7805,18.8008,4119339.0],["2017-03-22",18.6737,18.9229,18.5668,18.8568,3266818.0],["2017-03-23",18.811,18.8822,18.6431,18.7296,2638946.0],["2017-03-24",18.6279,18.7093,18.4702,18.5719,3234646.0],["2017-03-27",18.0175,18.282,17.8954,18.226,3650873.0],["2017-03-28",18.3278,18.6788,18.2667,18.5821,4922759.0],["2017-03-29",18.5312,18.8975,18.5007,18.7652,2463173.0],["2017-03-30",18.7652,18.9636,18.7042,18.7703,2326636.0],["2017-03-31",18.5109,18.6126,18.4295,18.4753,2100194.0],["2017-04-03",18.5618,18.6177,18.3023,18.5363,2048852.0],["2017-04-04",18.6381,18.7805,18.5821,18.75,1594959.0],["2017-04-05",19.1569,19.3909,18.8263,18.8822,3689547.0],["2017-04-06",19.0247,19.1213,18.8212,18.9026,2710130.0],["2017-04-07",18.7398,19.1773,18.7245,18.8059,3769587.0],["2017-04-10",19.335,19.5689,19.2688,19.4621,4702035.0],["2017-04-11",19.5537,19.5842,19.218,19.5283,4466288.0],["2017-04-12",18.9128,19.0399,18.4956,18.6075,8676764.0],["2017-04-13",18.6075,18.694,18.3532,18.3583,2645448.0],["2017-04-17",18.4905,18.5618,18.3176,18.4397,2045937.0],["2017-04-18",18.0683,18.2769,17.9157,18.0938,3788195.0],["2017-04-19",18.2616,18.3481,17.9564,18.0276,2629530.0],["2017-04-20",18.1548,18.3278,18.0989,18.3074,4036161.0],["2017-04-21",18.3176,18.343,18.0938,18.1904,3956906.0],["2017-04-24",18.4905,18.5516,18.3888,18.3939,3503349.0],["2017-04-25",18.3634,18.4956,18.282,18.4855,2889490.0],["2017-04-26",18.1243,18.4651,18.1243,18.3379,3162453.0],["2017-04-27",18.0989,18.109,17.6156,17.8089,5123194.0],["2017-04-28",17.992,18.1955,17.9463,18.109,2389412.0],["2017-05-01",18.2108,18.343,18.1497,18.2311,2024526.0],["2017-05-02",17.8547,18.0734,17.8547,17.9971,3843349.0],["2017-05-03",17.4732,17.636,17.3664,17.3867,3934150.0],["2017-05-04",17.0764,17.2951,16.9747,17.2036,5684703.0],["2017-05-05",17.3104,17.5444,17.2951,17.5444,3784272.0],["2017-05-08",17.2697,17.3511,17.2341,17.3104,2185053.0],["2017-05-09",17.5851,17.6614,17.4528,17.4986,2918972.0],["2017-05-10",17.7937,17.9106,17.6817,17.8547,3027597.0],["2017-05-11",17.8649,17.9005,17.7275,17.8954,2375175.0],["2017-05-12",17.7835,17.9564,17.7631,17.9056,2470460.0],["2017-05-15",18.1802,18.2565,18.1039,18.1599,2028113.0],["2017-05-16",18.3074,18.4498,18.2718,18.3583,2169135.0],["2017-05-17",18.1345,18.2871,18.0175,18.0175,2681656.0],["2017-05-18",18.0327,18.3634,17.9412,18.2616,3142275.0],["2017-05-19",18.4702,18.7856,18.4651,18.6737,2900251.0],["2017-05-22",18.7652,18.8008,18.6584,18.7652,1871510.0],["2017-05-23",18.6126,18.7093,18.4804,18.6482,3019862.0],["2017-05-24",18.4804,18.6533,18.4498,18.5618,2782995.0],["2017-05-25",18.6482,18.8314,18.4041,18.4193,2789272.0],["2017-05-26",18.3379,18.3939,18.1955,18.2311,1513911.0],["2017-05-30",18.3176,18.3634,18.2311,18.2972,1036925.0],["2017-05-31",18.0938,18.0938,17.8191,17.8496,3027261.0],["2017-06-01",17.8547,18.0887,17.7937,17.9106,2635695.0],["2017-06-02",17.9056,18.1345,17.8547,18.0429,2340088.0],["2017-06-05",17.9005,17.9564,17.7733,17.8394,1760194.0],["2017-06-06",17.814,17.992,17.7937,17.9157,2876598.0],["2017-06-07",17.931,18.0276,17.5953,17.7428,4144113.0],["2017-06-08",17.7784,18.1548,17.753,18.1039,3633834.0],["2017-06-09",17.9361,18.1752,17.9208,18.0022,2335716.0],["2017-06-12",17.9971,18.0582,17.8445,17.8445,2310045.0],["2017-06-13",18.0327,18.0785,17.9615,18.0683,2854739.0],["2017-06-14",18.226,18.2362,17.7275,17.8343,3899062.0],["2017-06-15",17.58,17.6105,17.3816,17.5597,2652847.0],["2017-06-16",17.697,17.7326,17.5342,17.6512,4539153.0],["2017-06-19",17.7224,17.9208,17.7072,17.758,4519760.0],["2017-06-20",17.3613,17.3714,17.0408,17.1375,5739968.0],["2017-06-21",17.2697,17.402,17.0001,17.1273,5331252.0],["2017-06-22",17.0408,17.3257,17.0001,17.2646,5047527.0],["2017-06-23",17.2646,17.4274,17.2239,17.3765,2008608.0],["2017-06-26",17.4579,17.4884,17.1629,17.285,2080464.0],["2017-06-27",17.6258,17.8191,17.4986,17.5037,5414878.0],["2017-06-28",17.8394,18.1345,17.8293,18.0378,4547561.0],["2017-06-29",18.2209,18.3532,17.9819,18.1141,2452412.0],["2017-06-30",18.2159,18.2515,17.987,18.1039,2315762.0],["2017-07-03",18.282,18.4956,18.2718,18.4041,1517498.0],["2017-07-05",18.8314,18.8314,18.4651,18.516,5470368.0],["2017-07-06",18.516,19.0603,18.516,18.7957,4728490.0],["2017-07-07",18.8619,18.9687,18.7093,18.9331,2791178.0],["2017-07-10",18.7042,19.2536,18.6991,19.1467,2429431.0],["2017-07-11",19.2332,19.4621,19.1213,19.4163,2989819.0],["2017-07-12",19.5689,19.747,19.5435,19.5689,3235542.0],["2017-07-13",19.5995,19.7368,19.4621,19.6554,2359145.0],["2017-07-14",19.9657,20.1183,19.9606,20.042,2509471.0],["2017-07-17",20.1641,20.3065,20.1438,20.1641,2504762.0],["2017-07-18",19.9657,20.1387,19.9301,20.0573,2624261.0],["2017-07-19",20.1132,20.2811,20.0827,20.2506,2507901.0],["2017-07-20",20.1132,20.1743,19.8538,19.9454,2763041.0],["2017-07-21",19.9148,19.9199,19.691,19.7317,2773242.0],["2017-07-24",19.7063,19.7979,19.5893,19.7826,2176870.0],["2017-07-25",20.3167,20.5761,20.2811,20.4541,5608027.0],["2017-07-26",20.5761,20.8152,20.4998,20.7338,3185209.0],["2017-07-27",20.9322,20.9526,20.5761,20.7542,2366207.0],["2017-07-28",20.7593,20.9678,20.7186,20.9271,2226194.0],["2017-07-31",21.1306,21.2476,21.0543,21.1916,2277648.0],["2017-08-01",21.1713,21.1815,20.9373,21.0543,1578929.0],["2017-08-02",20.8,20.9576,20.7237,20.9373,1859515.0],["2017-08-03",20.8152,20.9017,20.7033,20.7542,1651794.0],["2017-08-04",20.8305,21.0085,20.7338,20.9627,1970606.0],["2017-08-07",21.1102,21.3646,21.1001,21.3595,2163978.0],["2017-08-08",21.0238,21.2018,20.9526,21.095,2021611.0],["2017-08-09",20.9678,21.0441,20.8915,21.039,1533640.0],["2017-08-10",20.8966,20.9373,20.6626,20.6626,2270922.0],["2017-08-11",20.2964,20.5965,20.2201,20.5253,2608119.0],["2017-08-14",20.6575,20.7796,20.5558,20.5812,1954015.0],["2017-08-15",20.276,20.4032,20.1794,20.3828,2303319.0],["2017-08-16",20.5761,20.9475,20.5558,20.9424,2690624.0],["2017-08-17",20.7847,20.7949,20.571,20.5812,2026095.0],["2017-08-18",20.5049,20.6779,20.4591,20.5507,2052663.0],["2017-08-21",20.6575,20.8508,20.6016,20.8101,2071272.0],["2017-08-22",21.1204,21.2832,21.0492,21.0645,3286548.0],["2017-08-23",20.9983,21.2883,20.9678,21.2374,3507049.0],["2017-08-24",21.2832,21.3036,21.156,21.2171,3331724.0],["2017-08-25",21.6647,22.1785,21.5782,21.6495,5878860.0],["2017-08-28",21.7868,21.8326,21.5986,21.7868,2543661.0],["2017-08-29",21.6698,21.919,21.6342,21.8733,2112412.0],["2017-08-30",21.8733,21.9394,21.7614,21.7817,2888593.0],["2017-08-31",22.1022,22.1937,22.0462,22.1276,4352170.0],["2017-09-01",22.3209,22.504,22.2192,22.4633,2720555.0],["2017-09-05",22.5346,22.6515,22.2293,22.4176,4404409.0],["2017-09-06",22.4684,22.6973,22.4379,22.6566,2528528.0],["2017-09-07",22.75,22.9264,22.6774,22.9004,2651726.0],["2017-09-08",22.6463,22.6463,22.112,22.2987,5286076.0],["2017-09-11",22.2935,22.7344,22.2728,22.667,3792119.0],["2017-09-12",22.8278,22.9523,22.7811,22.7967,2464070.0],["2017-09-13",22.5062,22.584,22.3402,22.4388,2612266.0],["2017-09-14",22.0394,22.0913,21.9305,22.0809,2996994.0],["2017-09-15",21.8371,21.9564,21.6919,21.6919,2424275.0],["2017-09-18",21.7334,21.9356,21.7074,21.9253,2369458.0],["2017-09-19",21.8682,21.9408,21.7904,21.9045,3124675.0],["2017-09-20",21.9927,22.0809,21.5985,21.8112,2597805.0],["2017-09-21",21.6815,21.7749,21.6192,21.6296,2901372.0],["2017-09-22",21.5881,21.7749,21.5466,21.6192,2113758.0],["2017-09-25",21.5518,21.5985,21.2769,21.4066,2165099.0],["2017-09-26",21.2769,21.3391,21.0279,21.0279,3648743.0],["2017-09-27",21.1005,21.1472,20.8931,21.0279,2429992.0],["2017-09-28",20.7478,21.0798,20.7063,21.002,2443556.0],["2017-09-29",21.1006,21.1265,20.9398,21.0227,2494449.0],["2017-10-02",21.1524,21.2562,21.0954,21.1939,2426180.0],["2017-10-03",21.2717,21.3288,21.1887,21.3028,1650785.0],["2017-10-04",21.3547,21.474,21.2873,21.334,1935294.0],["2017-10-05",21.4688,21.5311,21.3755,21.3962,2070487.0],["2017-10-06",21.3495,21.4429,21.2665,21.4429,1724995.0],["2017-10-09",21.6192,21.6452,21.2665,21.3236,2729747.0],["2017-10-10",21.5622,21.7489,21.4948,21.5414,3943566.0],["2017-10-11",21.3703,21.3962,21.085,21.225,3524872.0],["2017-10-12",21.2199,21.417,21.1784,21.2821,1779700.0],["2017-10-13",21.7904,21.972,21.7749,21.889,2932872.0],["2017-10-16",22.2987,22.3765,21.9875,22.1224,3977532.0],["2017-10-17",22.1016,22.1224,21.9045,22.0031,2608007.0],["2017-10-18",21.8475,21.8838,21.4066,21.5259,5857898.0],["2017-10-19",21.4584,21.6763,21.4221,21.557,3248770.0],["2017-10-20",21.6659,21.6659,21.3236,21.4066,2626727.0],["2017-10-23",21.4066,21.4585,21.3443,21.3806,1744724.0],["2017-10-24",21.4014,21.5518,21.3962,21.5414,1467613.0],["2017-10-25",21.334,21.3651,20.9657,21.1369,2436830.0],["2017-10-26",21.417,21.417,21.1369,21.2043,2872002.0],["2017-10-27",20.9553,21.1213,20.8464,21.0902,2446695.0],["2017-10-30",21.0954,21.308,21.0746,21.1576,2315874.0],["2017-10-31",21.1784,21.3184,21.0746,21.2562,1489136.0],["2017-11-01",22.0031,22.0601,21.7541,21.8008,4711339.0],["2017-11-02",21.8578,22.278,21.8578,22.2002,3509739.0],["2017-11-03",22.0498,22.0861,21.7697,21.863,2385040.0],["2017-11-06",22.4284,22.5892,22.3558,22.5166,4433331.0],["2017-11-07",22.6203,22.6566,22.2417,22.4232,2959888.0],["2017-11-08",22.4595,22.7189,22.3247,22.7085,3843461.0],["2017-11-09",22.1483,22.2728,22.0238,22.2572,3610629.0],["2017-11-10",22.3091,22.3143,22.029,22.1898,1868483.0],["2017-11-13",21.9771,22.2313,21.946,22.1483,2392550.0],["2017-11-14",21.863,21.8786,21.4844,21.6244,3133643.0],["2017-11-15",21.2613,21.4273,21.1213,21.3755,2847452.0],["2017-11-16",21.4948,21.4948,21.2769,21.4636,3395957.0],["2017-11-17",21.4221,21.4792,21.3392,21.4636,2448152.0],["2017-11-20",21.2665,21.334,21.1576,21.3288,2478867.0],["2017-11-21",21.5985,21.7385,21.5466,21.6089,2008832.0],["2017-11-22",21.9149,21.9927,21.8267,21.9253,1144765.0],["2017-11-24",22.1483,22.2521,22.112,22.1535,718449.0],["2017-11-27",22.0601,22.112,21.7282,21.7282,2170256.0],["2017-11-28",21.4999,21.7904,21.4273,21.7852,2740957.0],["2017-11-29",21.474,21.6089,21.334,21.4948,3472185.0],["2017-11-30",21.4792,21.64,21.474,21.5518,1863102.0],["2017-12-01",21.6141,21.8475,21.4792,21.7645,2734007.0],["2017-12-04",21.8267,21.9616,21.7593,21.8371,2700601.0],["2017-12-05",21.6037,21.6763,21.4585,21.4792,2301189.0],["2017-12-06",21.3806,21.4948,21.2302,21.3236,2712932.0],["2017-12-07",21.1006,21.3236,21.0487,21.2873,1978005.0],["2017-12-08",21.4325,21.5051,21.2821,21.2977,1571418.0],["2017-12-11",21.5466,21.723,21.4896,21.5933,1811760.0],["2017-12-12",21.6192,21.7541,21.5726,21.7385,1598546.0],["2017-12-13",21.8319,22.0653,21.78,21.972,2001321.0],["2017-12-14",22.0186,22.195,21.9564,21.9616,2584017.0],["2017-12-15",22.1535,22.4595,22.1276,22.3454,3974169.0],["2017-12-18",22.4699,22.7656,22.4699,22.6255,1841915.0],["2017-12-19",22.2521,22.4803,22.195,22.4543,1863887.0],["2017-12-20",22.6514,22.9782,22.5892,22.8952,2829628.0],["2017-12-21",23.1442,23.4606,23.0716,23.3724,2892404.0],["2017-12-22",23.3465,23.3932,23.2065,23.3413,1195098.0],["2017-12-26",23.3569,23.6162,23.1546,23.5229,1041297.0],["2017-12-27",23.6266,23.7978,23.6214,23.7407,1127950.0],["2017-12-28",23.9845,24.0882,23.9067,24.0571,1567719.0],["2017-12-29",24.1764,24.192,23.7615,23.8548,1628477.0],["2018-01-02",24.249,24.6536,24.1816,24.6484,2971883.0],["2018-01-03",24.7211,24.7937,24.5239,24.747,2792747.0],["2018-01-04",24.8715,24.9441,24.7574,24.7937,2648138.0],["2018-01-05",24.8248,24.9752,24.7003,24.97,1454385.0],["2018-01-08",25.1619,25.2034,25.0789,25.1568,3178596.0],["2018-01-09",25.3124,25.5095,25.2346,25.3331,2545679.0],["2018-01-10",25.3746,25.4472,25.2761,25.3487,2537720.0],["2018-01-11",25.5873,25.8362,25.551,25.7636,4693067.0],["2018-01-12",26.0074,26.3446,25.9659,26.2927,4317756.0],["2018-01-16",25.857,26.0852,25.4576,25.525,5175657.0],["2018-01-17",25.6858,25.8518,25.5147,25.6443,3328137.0],["2018-01-18",25.6028,25.7169,25.3746,25.5873,2428871.0],["2018-01-19",25.7636,25.8881,25.6806,25.7533,1373001.0],["2018-01-22",25.6028,25.6703,25.4991,25.6443,2338518.0],["2018-01-23",25.3694,25.4109,25.0893,25.2864,3471289.0],["2018-01-24",25.6858,25.8207,25.5198,25.7584,3315582.0],["2018-01-25",25.9348,26.0178,25.3383,25.3694,2269016.0],["2018-01-26",25.6703,25.9504,25.6028,25.9348,1918367.0],["2018-01-29",26.0697,26.08,25.6132,25.6651,2630987.0],["2018-01-30",25.5769,25.5925,25.2864,25.3694,2366431.0],["2018-01-31",25.468,25.5873,25.2605,25.4265,2401406.0],["2018-02-01",25.2916,25.6132,25.2761,25.5769,2367440.0],["2018-02-02",25.3487,25.3591,24.7574,24.8092,2599487.0],["2018-02-05",24.8403,25.1671,24.0156,24.1038,2907314.0],["2018-02-06",23.9119,24.8767,23.8652,24.7574,4093668.0],["2018-02-07",24.2957,24.5032,23.9638,24.0675,2666859.0],["2018-02-08",23.943,23.9949,23.2013,23.2168,4008472.0],["2018-02-09",23.5488,23.86,22.8589,23.7355,5012439.0],["2018-02-12",23.8496,24.3372,23.8445,24.275,3015266.0],["2018-02-13",24.3113,24.8507,24.2646,24.7625,4173483.0],["2018-02-14",24.4254,25.7533,24.3891,25.5613,7715507.0],["2018-02-15",25.8777,25.9555,25.5043,25.8881,3648519.0],["2018-02-16",25.5458,25.7118,25.0634,25.2553,4696205.0],["2018-02-20",24.3683,24.4306,24.0416,24.1453,7622127.0],["2018-02-21",24.1764,24.5966,24.0052,24.1038,4972756.0],["2018-02-22",24.3631,25.0893,24.3631,24.6899,5482699.0],["2018-02-23",24.8507,25.053,24.7729,25.053,1999976.0],["2018-02-26",25.2761,25.4213,25.0323,25.3435,2676948.0],["2018-02-27",25.1671,25.1671,24.6432,24.7885,2879849.0],["2018-02-28",24.441,24.5499,24.109,24.1194,2816064.0],["2018-03-01",23.803,24.0467,23.4917,23.7148,5681004.0],["2018-03-02",23.4347,23.6007,23.0975,23.5644,5193929.0],["2018-03-05",23.3932,23.7407,23.2583,23.7044,2650829.0],["2018-03-06",24.1816,24.415,24.1038,24.2075,2921999.0],["2018-03-07",23.8185,24.0104,23.3984,23.8081,3829672.0],["2018-03-08",23.7656,23.7709,23.4893,23.755,5038559.0],["2018-03-09",24.0313,24.2758,23.9144,24.0632,2891059.0],["2018-03-12",24.127,24.3024,23.9835,24.1589,2240655.0],["2018-03-13",24.3555,24.3927,23.7709,23.8081,3393155.0],["2018-03-14",24.3874,24.3874,23.8985,23.9995,2285271.0],["2018-03-15",23.9676,24.1642,23.9091,24.026,1660874.0],["2018-03-16",24.042,24.2545,23.9729,24.1376,1580834.0],["2018-03-19",23.8294,23.8347,23.2448,23.4946,3642017.0],["2018-03-20",23.5903,23.8294,23.4415,23.7391,3812185.0],["2018-03-21",23.7391,24.4512,23.7231,24.3502,5051674.0],["2018-03-22",23.7869,23.8028,23.2714,23.3883,4878704.0],["2018-03-23",23.654,23.9197,23.3564,23.383,2891171.0],["2018-03-26",23.7337,23.8294,23.4415,23.8188,1914108.0],["2018-03-27",24.042,24.0685,23.3299,23.4361,2844425.0],["2018-03-28",23.2608,23.3564,23.0376,23.112,3167049.0],["2018-03-29",23.484,23.7284,23.3352,23.6115,3582828.0],["2018-04-02",23.5956,23.6753,23.1067,23.2129,3288117.0],["2018-04-03",23.5371,23.7709,23.3033,23.4574,2809562.0],["2018-04-04",23.0376,23.5903,22.9738,23.5743,2184941.0],["2018-04-05",23.5265,23.7178,23.4787,23.6381,3057976.0],["2018-04-06",23.4787,23.5849,23.0641,23.1917,2606998.0],["2018-04-09",23.096,23.4096,22.9047,23.1864,3208078.0],["2018-04-10",24.026,24.5149,24.026,24.3343,3862406.0],["2018-04-11",24.3077,24.6584,24.2599,24.5043,2905632.0],["2018-04-12",24.3768,24.6425,24.2758,24.5628,2080912.0],["2018-04-13",24.8444,24.9826,24.786,24.871,4176622.0],["2018-04-16",25.0039,25.0304,24.4565,24.5947,3486198.0],["2018-04-17",24.7541,24.8444,24.6584,24.8019,2428198.0],["2018-04-18",25.4078,25.8488,25.4024,25.5778,5249867.0],["2018-04-19",25.6416,25.7638,25.2855,25.3759,3004728.0],["2018-04-20",25.5087,25.5247,25.2802,25.3493,3033314.0],["2018-04-23",25.1952,25.3334,25.0358,25.1101,1953118.0],["2018-04-24",25.5566,25.7107,25.0889,25.2802,2784564.0],["2018-04-25",25.1314,25.2005,24.8923,25.1101,1411900.0],["2018-04-26",25.3705,25.3971,25.0783,25.1952,1330067.0],["2018-04-27",24.7966,24.8391,24.6212,24.7275,2428422.0],["2018-04-30",24.7807,25.0411,24.7541,24.8444,1851668.0],["2018-05-01",24.6478,24.6691,24.2811,24.6053,1780933.0],["2018-05-02",24.9773,25.2058,24.9029,24.9507,1780933.0],["2018-05-03",25.1367,25.4131,24.9029,25.3227,2489517.0],["2018-05-04",25.2749,25.7479,25.1952,25.6522,2228100.0],["2018-05-07",25.6469,25.7213,25.344,25.429,1733514.0],["2018-05-08",25.344,25.344,25.0304,25.2908,1483419.0],["2018-05-09",25.6735,26.1518,25.6416,26.1199,2894086.0],["2018-05-10",26.258,26.5503,26.1677,26.5078,2833328.0],["2018-05-11",26.9383,27.0977,26.7682,26.7895,3240475.0],["2018-05-14",27.0765,27.3794,27.0765,27.204,2492207.0],["2018-05-15",26.8426,27.0339,26.6885,26.9276,3202361.0],["2018-05-16",27.3262,27.5441,27.3156,27.3528,2918187.0],["2018-05-17",27.2943,27.4803,27.1562,27.305,2845995.0],["2018-05-18",27.0499,27.1774,26.8586,27.002,1754365.0],["2018-05-21",27.2678,27.491,27.2306,27.3634,1849874.0],["2018-05-22",27.6132,27.7089,27.1562,27.1774,3296973.0],["2018-05-23",26.9436,27.1137,26.6832,27.0977,2616414.0],["2018-05-24",26.7682,27.0711,26.6513,27.0393,2421696.0],["2018-05-25",26.5184,26.5184,25.9817,26.0508,4022372.0],["2018-05-29",25.7,25.9339,25.4822,25.5831,2313856.0],["2018-05-30",25.9339,26.3856,25.8382,26.2687,1980919.0],["2018-05-31",26.4759,26.5982,26.3218,26.4547,2255116.0],["2018-06-01",26.7363,26.8214,26.5982,26.6991,2138083.0],["2018-06-04",26.8692,26.9436,26.6407,26.6726,1547204.0],["2018-06-05",26.7735,26.9064,26.7363,26.8692,1953679.0],["2018-06-06",27.2252,27.6132,27.2252,27.6079,3197316.0],["2018-06-07",27.475,27.7248,27.3953,27.5069,3091158.0],["2018-06-08",27.4112,27.5175,27.3103,27.4591,1378270.0],["2018-06-11",27.5494,27.6451,27.4219,27.5441,874716.0],["2018-06-12",27.204,27.3369,27.0393,27.1774,2130797.0],["2018-06-13",27.0605,27.1934,26.8798,26.9383,2659236.0],["2018-06-14",26.9489,27.0977,26.7363,26.7629,1625002.0],["2018-06-15",26.1943,26.2102,25.6841,25.8807,3738647.0],["2018-06-18",25.6735,26.0827,25.615,26.0242,2089208.0],["2018-06-19",25.1739,25.3865,25.0304,25.3174,3058536.0],["2018-06-20",25.5034,25.5406,25.2164,25.3865,2236731.0],["2018-06-21",25.4078,25.5725,25.3227,25.445,2084500.0],["2018-06-22",25.9817,26.1092,25.7532,26.003,2858886.0],["2018-06-25",25.4449,25.4928,25.158,25.3174,3487879.0],["2018-06-26",25.5459,26.0508,25.4609,25.9498,5327328.0],["2018-06-27",26.1464,26.646,26.1252,26.2049,5054477.0],["2018-06-28",26.0933,26.6088,26.0136,26.5822,4695981.0],["2018-06-29",26.7629,26.9702,26.5291,26.5769,1557181.0],["2018-07-02",25.902,26.0295,25.6469,25.8116,3397751.0],["2018-07-03",26.4494,26.4653,25.8382,25.886,1872631.0],["2018-07-05",26.003,26.0933,25.7798,25.8754,2481446.0],["2018-07-06",25.8276,26.5716,25.7691,26.3484,2587829.0],["2018-07-09",26.7151,27.1083,26.6566,27.0127,2165996.0],["2018-07-10",26.9542,27.2199,26.917,27.1987,2321367.0],["2018-07-11",26.3803,26.3962,25.902,26.0242,4313496.0],["2018-07-12",26.2474,26.3962,26.0614,26.3856,2742863.0],["2018-07-13",26.088,26.1518,25.8701,26.1039,2218235.0],["2018-07-16",25.8648,25.886,25.5459,25.7638,2376184.0],["2018-07-17",25.5353,25.9817,25.4928,25.8967,2420239.0],["2018-07-18",26.088,26.561,26.0295,26.4866,2485593.0],["2018-07-19",25.817,25.9711,25.5991,25.7585,3485525.0],["2018-07-20",25.3918,25.7851,25.3812,25.7638,3478911.0],["2018-07-23",25.7585,25.8276,25.5034,25.631,2824584.0],["2018-07-24",26.6513,26.9436,26.63,26.646,3375892.0],["2018-07-25",26.4015,26.8904,26.3431,26.8745,1469631.0],["2018-07-26",26.4015,26.747,26.3484,26.5982,1993811.0],["2018-07-27",27.103,27.3315,26.8851,26.9755,1981031.0],["2018-07-30",27.1296,27.4485,27.1083,27.2625,2798240.0],["2018-07-31",27.7514,27.9639,27.6876,27.7726,2333362.0],["2018-08-01",27.2997,27.3475,27.0392,27.2199,2618208.0],["2018-08-02",26.3059,26.5822,26.1996,26.5503,2983878.0],["2018-08-03",26.5716,26.8639,26.5025,26.7735,1853574.0],["2018-08-06",26.4972,26.5982,26.375,26.4706,2077886.0],["2018-08-07",27.2306,27.289,26.8214,26.8745,2218235.0],["2018-08-08",26.917,26.933,26.4972,26.7363,2582784.0],["2018-08-09",26.7257,26.7948,26.5556,26.646,1636548.0],["2018-08-10",25.987,26.2049,25.9604,26.1411,1897405.0],["2018-08-13",26.1518,26.2315,25.8116,25.8435,1979574.0],["2018-08-14",26.1199,26.3484,26.0136,26.2208,2269689.0],["2018-08-15",25.2324,25.2696,24.6212,24.956,4991925.0],["2018-08-16",25.2483,25.3971,25.0889,25.1208,2399725.0],["2018-08-17",25.0145,25.5459,24.9454,25.4662,2571238.0],["2018-08-20",25.7585,25.801,25.5725,25.6735,1650897.0],["2018-08-21",25.5194,25.5194,25.1048,25.2111,2885678.0],["2018-08-22",25.5459,25.6841,25.445,25.615,2857317.0],["2018-08-23",25.3918,25.4449,25.1367,25.1527,2926371.0],["2018-08-24",25.6044,25.8701,25.5512,25.7532,1992578.0],["2018-08-27",25.8807,26.1518,25.8542,26.0561,1942133.0],["2018-08-28",26.5291,26.6141,26.189,26.2102,1635987.0],["2018-08-29",26.2527,26.5078,26.1943,26.4547,1390264.0],["2018-08-30",26.1464,26.1996,25.7744,25.8754,1246104.0],["2018-08-31",25.7426,25.8488,25.445,25.53,1810079.0],["2018-09-04",25.0729,25.1367,24.8869,25.1048,2386721.0],["2018-09-05",25.0092,25.2111,24.8232,24.8923,2911125.0],["2018-09-06",24.9305,24.9469,24.3898,24.6192,2780865.0],["2018-09-07",24.2369,24.3516,24.0403,24.2588,2140437.0],["2018-09-10",24.297,24.3407,23.9256,23.9529,1986412.0],["2018-09-11",23.6471,24.1113,23.587,24.1058,2041789.0],["2018-09-12",24.1332,24.4281,24.084,24.4008,2690848.0],["2018-09-13",24.6738,24.7175,24.439,24.6247,1533192.0],["2018-09-14",24.9469,24.996,24.7503,24.8322,1625786.0],["2018-09-17",24.8977,25.0834,24.6574,24.7011,1999864.0],["2018-09-18",25.0943,25.2855,25.0233,25.2254,1600003.0],["2018-09-19",25.6404,25.979,25.6241,25.8425,1639238.0],["2018-09-20",26.345,26.4433,26.2521,26.3613,1639911.0],["2018-09-21",26.8255,26.9675,26.7163,26.8801,2245924.0],["2018-09-24",27.0167,27.1423,26.7818,26.8638,1658632.0],["2018-09-25",27.3007,27.4481,27.2679,27.2952,2718873.0],["2018-09-26",26.9839,27.317,26.9184,27.0822,3032193.0],["2018-09-27",27.1041,27.2133,26.9457,27.0549,2016679.0],["2018-09-28",26.9894,27.3444,26.9621,27.2188,2854402.0],["2018-10-01",27.3116,27.6775,27.1041,27.541,2488284.0],["2018-10-02",27.4754,27.7321,27.4372,27.5628,2572471.0],["2018-10-03",27.5901,27.672,27.2952,27.3498,2705421.0],["2018-10-04",27.6884,27.7649,27.2133,27.3116,2814607.0],["2018-10-05",27.0221,27.0221,26.5689,26.8583,3558054.0],["2018-10-08",26.5142,26.8692,26.3941,26.7982,2421584.0],["2018-10-09",26.6562,27.1095,26.4979,26.8801,1956706.0],["2018-10-10",26.5634,26.5689,26.0064,26.0173,4404633.0],["2018-10-11",25.9135,26.334,25.7224,26.0446,5102568.0],["2018-10-12",26.4214,26.4487,25.8261,26.1101,3274553.0],["2018-10-15",26.1757,26.4706,26.0828,26.263,2695781.0],["2018-10-16",26.3613,26.5142,26.3067,26.476,3051026.0],["2018-10-17",26.2958,26.3013,25.8425,26.0992,2420800.0],["2018-10-18",25.7278,25.8316,25.2909,25.3455,3489897.0],["2018-10-19",25.4111,25.6732,25.3019,25.4438,2077101.0],["2018-10-22",25.4766,25.8097,25.3346,25.7169,2445349.0],["2018-10-23",25.0397,25.2855,24.6301,25.1981,3192608.0],["2018-10-24",24.865,24.9469,24.0403,24.0512,3692798.0],["2018-10-25",24.3298,24.5264,24.2151,24.3188,3893906.0],["2018-10-26",23.8765,24.4608,23.871,24.3352,4215072.0],["2018-10-29",24.9633,24.9687,23.942,24.1878,3234982.0],["2018-10-30",24.3188,24.7721,24.2314,24.7503,3217943.0],["2018-10-31",25.0452,25.4165,24.9796,25.2199,3454474.0],["2018-11-01",26.0774,26.5579,25.9081,26.4869,5063109.0],["2018-11-02",26.6126,26.7655,26.1265,26.2467,2914824.0],["2018-11-05",26.6562,26.7709,26.2903,26.4323,2703179.0],["2018-11-06",26.3559,26.4433,26.1156,26.2521,2470908.0],["2018-11-07",26.76,26.8146,26.4542,26.7272,1895051.0],["2018-11-08",26.6617,26.7709,26.2303,26.3013,1510323.0],["2018-11-09",25.777,25.8316,25.5203,25.7497,2954956.0],["2018-11-12",26.132,26.1483,25.7442,25.7497,2342666.0],["2018-11-13",25.7388,25.9026,25.3947,25.4985,2483127.0],["2018-11-14",25.2254,25.3947,25.0616,25.3237,2155347.0],["2018-11-15",25.2745,25.8152,25.0834,25.7333,2277872.0],["2018-11-16",25.8589,26.203,25.8152,26.0992,2955068.0],["2018-11-19",26.0391,26.1538,25.9026,25.979,2962130.0],["2018-11-20",25.4712,25.5476,24.9906,25.1216,3779676.0],["2018-11-21",25.3619,25.6678,25.3455,25.4657,3006186.0],["2018-11-23",24.6083,24.652,24.1168,24.4499,2565745.0],["2018-11-26",24.2588,24.439,24.084,24.2915,2279890.0],["2018-11-27",24.0239,24.1277,23.8382,24.1058,3625650.0],["2018-11-28",24.2915,24.8704,23.8983,24.8704,4106559.0],["2018-11-29",24.6247,24.7503,24.3898,24.5646,2985223.0],["2018-11-30",24.1277,24.2642,23.9802,24.226,3899735.0],["2018-12-03",25.5858,25.706,25.2964,25.3947,2969305.0],["2018-12-04",25.4275,25.6951,25.0015,25.0561,3667800.0],["2018-12-06",24.1495,24.5154,23.9857,24.5045,5618564.0],["2018-12-07",24.9305,25.0998,24.3024,24.3461,4502721.0],["2018-12-10",24.6629,24.7612,24.1823,24.5209,7308808.0],["2018-12-11",25.0889,25.2145,24.7885,25.0725,6629034.0],["2018-12-12",25.6295,25.7551,25.4111,25.4548,5175993.0],["2018-12-13",26.0227,26.0883,25.7606,26.0446,5505567.0],["2018-12-14",25.4548,25.5258,25.1435,25.209,3875970.0],["2018-12-17",26.1101,26.3122,25.5804,25.6623,6876662.0],["2018-12-18",26.0828,26.3122,25.7661,25.8971,6136242.0],["2018-12-19",26.2903,26.6071,25.6459,25.7442,7449718.0],["2018-12-20",25.9244,25.9681,25.3292,25.5421,5281704.0],["2018-12-21",25.8753,26.3886,25.6131,25.7224,5140794.0],["2018-12-24",25.7988,25.9845,25.2145,25.2472,1921394.0],["2018-12-26",25.3019,26.3886,25.1052,26.3777,3252245.0],["2018-12-27",25.5749,26.192,25.5476,26.1866,3572851.0],["2018-12-28",26.3886,26.3996,26.0774,26.1702,2679526.0],["2018-12-31",26.4979,26.5142,26.0555,26.3723,1779700.0],["2019-01-02",25.4712,26.1593,25.3674,26.1374,2246036.0],["2019-01-03",25.8043,25.8753,25.2855,25.3346,4429632.0],["2019-01-04",26.2248,27.0604,26.1374,26.8801,4479964.0],["2019-01-07",26.9621,27.2734,26.8146,27.0221,3451223.0],["2019-01-08",27.1423,27.2843,26.8638,26.9402,3259420.0],["2019-01-09",27.2461,27.3444,26.9675,27.0877,4292533.0],["2019-01-10",26.82,27.1389,26.7801,27.0763,2381565.0],["2019-01-11",27.0193,27.0478,26.8029,26.8826,1938545.0],["2019-01-14",26.7972,27.1162,26.6833,26.8485,2045040.0],["2019-01-15",26.9168,27.2358,26.8485,27.0706,2948230.0],["2019-01-16",27.0307,27.0991,26.8143,26.9624,2136962.0],["2019-01-17",26.8257,27.418,26.8257,27.2529,2418782.0],["2019-01-18",27.5832,27.606,27.2984,27.3611,2667420.0],["2019-01-22",26.6719,26.7403,26.353,26.4099,2541195.0],["2019-01-23",26.6036,26.6719,26.3188,26.501,1941572.0],["2019-01-24",26.4783,26.6491,26.4783,26.5523,1238705.0],["2019-01-25",27.213,27.7654,27.1048,27.4579,4236932.0],["2019-01-28",27.4693,27.5604,27.2927,27.4579,3012127.0],["2019-01-29",27.9078,28.0901,27.7939,27.9705,3384299.0],["2019-01-30",28.3862,29.1096,28.3578,28.8931,4049613.0],["2019-01-31",28.8704,29.1893,28.7906,29.1551,2671455.0],["2019-02-01",29.0014,29.2007,28.9387,29.0982,1527475.0],["2019-02-04",28.9102,29.2121,28.8248,29.1153,2699256.0],["2019-02-05",29.0925,29.1722,29.0184,29.1323,1534873.0],["2019-02-06",28.8931,29.2121,28.8761,29.0526,2791963.0],["2019-02-07",29.0014,29.0583,28.6141,28.7451,2605989.0],["2019-02-08",28.6995,28.9216,28.6255,28.8761,2708336.0],["2019-02-11",28.7849,29.0355,28.7792,28.99,2407123.0],["2019-02-12",29.0697,29.252,28.9957,29.1893,2686925.0],["2019-02-13",29.5424,29.7076,29.4114,29.4228,2522138.0],["2019-02-14",29.3602,29.719,29.326,29.5994,1490482.0],["2019-02-15",29.9012,30.0664,29.7133,30.0493,2007711.0],["2019-02-19",30.0151,30.636,29.981,30.2999,2663160.0],["2019-02-20",30.5334,31.0062,30.4594,30.8524,2502296.0],["2019-02-21",30.3569,30.4822,30.1006,30.4081,2995873.0],["2019-02-22",30.8866,31.046,30.8068,30.9264,1379278.0],["2019-02-25",30.7556,30.9264,30.6701,30.8467,2047731.0],["2019-02-26",30.8866,31.1485,30.8695,31.0289,1246888.0],["2019-02-27",31.0973,31.1713,30.8923,30.915,2277312.0],["2019-02-28",30.2657,30.3626,30.1006,30.1291,2710578.0],["2019-03-01",30.1917,30.317,29.8386,29.9069,4796535.0],["2019-03-04",30.0095,30.1234,29.8955,30.0664,1971727.0],["2019-03-05",30.0664,30.1917,30.0436,30.1234,1079523.0],["2019-03-06",30.5733,30.6075,30.2373,30.317,1880029.0],["2019-03-07",30.2472,30.3054,30.032,30.1774,2078670.0],["2019-03-08",29.7238,30.0611,29.6657,30.0379,1641256.0],["2019-03-11",30.224,30.3577,30.1542,30.317,1424006.0],["2019-03-12",30.3694,30.5264,30.3112,30.4042,1388807.0],["2019-03-13",30.8288,30.8928,30.602,30.7125,1263591.0],["2019-03-14",30.4508,30.5147,30.3345,30.3577,2223167.0],["2019-03-15",30.1716,30.3345,30.1309,30.3112,2487387.0],["2019-03-18",30.695,30.9044,30.6427,30.8346,1743379.0],["2019-03-19",31.4162,31.4162,30.6369,30.7299,4672328.0],["2019-03-20",30.6427,31.2533,30.4217,31.0498,3733603.0],["2019-03-21",31.1196,31.2708,30.8404,31.2243,2837812.0],["2019-03-22",30.7881,30.9393,30.3693,30.3868,2541980.0],["2019-03-25",30.4682,30.8462,30.4391,30.6543,2358920.0],["2019-03-26",31.0789,31.2126,31.0033,31.1138,2931527.0],["2019-03-27",31.3057,31.3813,31.0498,31.3231,3216934.0],["2019-03-28",31.3813,31.4743,31.2475,31.4104,2010289.0],["2019-03-29",31.8582,31.957,31.6197,31.7942,3293722.0],["2019-04-01",32.6956,32.7945,32.5153,32.5677,4157565.0],["2019-04-02",32.5735,32.6724,32.4746,32.6316,3440237.0],["2019-04-03",33.0562,33.0853,32.6607,32.7421,3890206.0],["2019-04-04",32.5851,32.7014,32.4281,32.6724,1971839.0],["2019-04-05",32.7712,32.9108,32.6607,32.7596,1354392.0],["2019-04-08",33.1027,33.2423,32.969,33.2248,1646637.0],["2019-04-09",33.0562,33.1434,32.8177,32.8643,1341949.0],["2019-04-10",33.0736,33.2946,32.9922,33.1492,1831602.0],["2019-04-11",32.7945,32.934,32.6374,32.7712,954195.0],["2019-04-12",33.1667,33.2481,32.9922,33.0504,1614240.0],["2019-04-15",32.6782,32.8003,32.5444,32.5793,1370647.0],["2019-04-16",32.6084,32.6724,32.0268,32.2013,3042058.0],["2019-04-17",31.957,32.0966,31.6837,32.0559,2202317.0],["2019-04-18",31.8872,31.9861,31.7942,31.957,1275025.0],["2019-04-22",31.8,32.1257,31.7884,32.0617,1578368.0],["2019-04-23",31.6372,31.9221,31.5267,31.8,1850435.0],["2019-04-24",31.4569,31.4569,30.9626,30.9974,1680715.0],["2019-04-25",30.9218,31.1138,30.7416,31.0265,1508418.0],["2019-04-26",30.9393,31.1196,30.887,30.9858,1324686.0],["2019-04-29",31.0033,31.0498,30.8986,31.0207,1053516.0],["2019-04-30",30.9044,30.9393,30.7706,30.7939,1375691.0],["2019-05-01",30.8811,30.916,30.16,30.1949,3445730.0],["2019-05-02",30.032,30.2763,29.9971,30.0786,1645516.0],["2019-05-03",30.4159,30.7706,30.3926,30.7125,1765239.0],["2019-05-06",29.7354,30.224,29.7064,30.1832,1769723.0],["2019-05-07",30.2821,30.317,29.8925,30.1774,1569288.0],["2019-05-08",29.8343,30.2123,29.8052,30.1135,1798869.0],["2019-05-09",29.6598,29.9913,29.5145,29.9215,1540702.0],["2019-05-10",29.8925,30.2938,29.7296,30.1658,1482410.0],["2019-05-13",29.5959,29.6715,29.2004,29.4563,2634014.0],["2019-05-14",29.7994,29.9041,29.6424,29.8052,1525121.0],["2019-05-15",29.4272,29.9448,29.3865,29.9041,1678698.0],["2019-05-16",30.003,30.4798,30.003,30.2647,1768490.0],["2019-05-17",30.253,30.445,30.1949,30.2821,2259151.0],["2019-05-20",30.1716,30.4915,30.1193,30.4275,3506824.0],["2019-05-21",30.3635,30.4682,30.1658,30.4391,5279237.0],["2019-05-22",30.2996,30.3635,30.0437,30.1018,1372889.0],["2019-05-23",29.7354,29.9157,29.5377,29.8227,2040444.0],["2019-05-24",30.4275,30.6369,30.2938,30.5206,2506892.0],["2019-05-28",31.0207,31.1719,30.9102,30.9102,1906485.0],["2019-05-29",30.317,30.6311,30.2879,30.6136,2448040.0],["2019-05-30",30.6369,30.695,30.4798,30.5322,2021836.0],["2019-05-31",29.9972,30.3286,29.9623,30.1891,2316659.0],["2019-06-03",30.1193,30.5322,30.096,30.4624,3204603.0],["2019-06-04",30.5729,30.8637,30.4333,30.8288,1467053.0],["2019-06-05",30.7765,30.8811,30.4042,30.4624,2716071.0],["2019-06-06",30.5496,30.7357,30.5089,30.6601,2797343.0],["2019-06-07",30.823,31.2533,30.7648,30.8811,2430552.0],["2019-06-10",31.1952,31.3057,30.9218,31.0149,3142163.0],["2019-06-11",31.9279,32.085,31.8465,32.0152,4382886.0],["2019-06-12",31.9687,32.2653,31.8582,31.8582,2016455.0],["2019-06-13",32.2187,32.3292,32.1082,32.2594,2005245.0],["2019-06-14",31.9396,32.0501,31.8233,31.9687,1333654.0],["2019-06-17",32.0094,32.0675,31.8931,31.8989,912494.0],["2019-06-18",32.4455,32.8468,32.3816,32.7828,1575341.0],["2019-06-19",32.3641,32.4688,32.0792,32.4106,1885074.0],["2019-06-20",33.1667,33.2772,32.8701,33.2016,2835233.0],["2019-06-21",33.0911,33.219,32.9108,32.9166,1381969.0],["2019-06-24",33.1434,33.3702,33.0853,33.347,1626235.0],["2019-06-25",33.5389,33.6726,33.1841,33.1958,1815235.0],["2019-06-26",33.4749,33.7599,33.3702,33.6552,1530277.0],["2019-06-27",33.8878,33.9751,33.7075,33.8529,1956145.0],["2019-06-28",33.9518,34.0158,33.7424,33.7948,1357419.0],["2019-07-01",34.2658,34.2949,33.8413,33.9867,2284934.0],["2019-07-02",34.1728,34.324,34.0216,34.2949,1452928.0],["2019-07-03",34.1902,34.2717,34.0332,34.2717,1169651.0],["2019-07-05",32.6607,32.9748,32.463,32.9224,2760350.0],["2019-07-08",33.1434,33.4342,33.0097,33.2597,1907606.0],["2019-07-09",32.9457,33.1027,32.8817,33.0736,2022732.0],["2019-07-10",33.4807,33.5447,33.2132,33.4051,1513462.0],["2019-07-11",33.1551,33.3004,32.9922,33.2714,936035.0],["2019-07-12",33.3528,33.4226,33.1958,33.2888,1340828.0],["2019-07-15",33.6261,33.6901,33.4633,33.6436,794453.0],["2019-07-16",33.4284,33.7657,33.4284,33.4749,1622872.0],["2019-07-17",33.7366,33.9634,33.725,33.7366,1911753.0],["2019-07-18",33.5214,33.6959,33.3528,33.6377,1955248.0],["2019-07-19",33.9576,34.1321,33.8878,33.9053,1291168.0],["2019-07-22",34.0914,34.1146,33.8762,34.0041,1373225.0],["2019-07-23",34.1844,34.2426,33.8006,33.9518,1399456.0],["2019-07-24",32.6549,32.905,32.6375,32.7654,2057932.0],["2019-07-25",32.7363,32.8177,32.4281,32.6316,1600564.0],["2019-07-26",32.5909,32.6549,32.4804,32.6433,2091001.0],["2019-07-29",32.7538,32.841,32.6026,32.8177,1538909.0],["2019-07-30",32.6084,32.8119,32.4339,32.7189,1659192.0],["2019-07-31",32.4339,32.5793,31.5906,31.9454,3144405.0],["2019-08-01",31.2475,31.6197,30.6078,30.7823,4261482.0],["2019-08-02",30.4159,30.5206,30.1018,30.2705,2374054.0],["2019-08-05",29.4447,29.5784,29.183,29.3284,3741786.0],["2019-08-06",29.5028,29.5842,28.9794,29.2062,1637557.0],["2019-08-07",28.4967,29.0376,28.4618,29.0143,2425059.0],["2019-08-08",29.3284,29.7994,29.2295,29.6598,1912650.0],["2019-08-09",29.3225,29.3981,28.898,29.0666,2396362.0],["2019-08-12",29.0492,29.1655,28.7642,28.8108,1266506.0],["2019-08-13",28.834,29.5319,28.7526,29.4563,3641008.0],["2019-08-14",28.7293,28.9038,28.5839,28.5956,2527855.0],["2019-08-15",28.6363,28.741,28.3688,28.6712,2144361.0],["2019-08-16",28.456,28.5432,28.2757,28.3862,2611257.0],["2019-08-19",28.6654,28.7584,28.5374,28.5781,2137074.0],["2019-08-20",28.1536,28.2408,27.9559,28.1652,2562382.0],["2019-08-21",27.9151,27.9907,27.6069,27.6883,2827498.0],["2019-08-22",27.8337,27.921,27.4732,27.479,2415082.0],["2019-08-23",27.5837,27.8221,27.1068,27.1533,3621054.0],["2019-08-26",27.4034,27.5604,27.258,27.4615,1825324.0],["2019-08-27",27.5488,27.6302,27.2522,27.415,1977444.0],["2019-08-28",27.5197,27.9791,27.4906,27.8046,3005737.0],["2019-08-29",28.1885,28.2641,27.9617,27.9966,1272671.0],["2019-08-30",28.5083,28.6828,28.4269,28.5898,2313632.0],["2019-09-03",28.0373,28.3746,28.0373,28.3397,1776785.0],["2019-09-04",28.991,29.3749,28.9678,29.3167,2811468.0],["2019-09-05",29.3107,29.6048,29.2387,29.5928,2226082.0],["2019-09-06",29.6108,29.6768,29.4607,29.5028,1899759.0],["2019-09-09",29.5148,29.8628,29.5148,29.8568,1854470.0],["2019-09-10",29.7548,30.2229,29.7068,30.2229,2277760.0],["2019-09-11",30.2469,30.355,30.0969,30.355,1642826.0],["2019-09-12",30.523,30.715,30.373,30.583,1691589.0],["2019-09-13",31.3872,31.4412,31.0571,31.1591,3073446.0],["2019-09-16",31.1891,31.3932,31.0811,31.2312,2678742.0],["2019-09-17",30.9371,31.0031,30.751,30.9551,1507969.0],["2019-09-18",30.751,30.9191,30.457,30.721,1667263.0],["2019-09-19",30.7811,30.9731,30.7571,30.8171,1345985.0],["2019-09-20",30.745,30.8651,30.547,30.601,1603030.0],["2019-09-23",30.0609,30.439,29.9889,30.367,1918031.0],["2019-09-24",29.7128,29.7788,29.3827,29.5328,3928993.0],["2019-09-25",29.4067,29.8448,29.3587,29.7848,2154338.0],["2019-09-26",29.9469,29.9469,29.6648,29.6948,1321099.0],["2019-09-27",29.8208,29.9949,29.7488,29.8688,1694392.0],["2019-09-30",29.5388,29.7608,29.5148,29.6348,1834292.0],["2019-10-01",29.6828,29.7308,29.3647,29.4127,1510099.0],["2019-10-02",28.6446,28.8246,28.4105,28.6146,3472410.0],["2019-10-03",28.1765,28.8426,28.1104,28.7286,2324506.0],["2019-10-04",28.6686,29.0707,28.5965,29.0527,1627132.0],["2019-10-07",28.8426,29.0587,28.6746,28.6866,1449117.0],["2019-10-08",28.5906,28.6566,28.4465,28.4885,1653587.0],["2019-10-09",28.5786,28.6326,28.3025,28.5305,1630495.0],["2019-10-10",28.9146,29.0947,28.7526,29.0287,2378089.0],["2019-10-11",29.6288,30.0429,29.6288,29.7728,3100013.0],["2019-10-14",29.2687,29.3527,29.1607,29.1787,1329954.0],["2019-10-15",28.8486,29.3887,28.7706,29.2147,2721452.0],["2019-10-16",29.0407,29.1547,28.8906,28.9086,1473106.0],["2019-10-17",29.0106,29.0106,28.5906,28.6086,1535097.0],["2019-10-18",28.8786,28.8846,28.5185,28.5245,1313700.0],["2019-10-21",29.1007,29.1247,28.9146,29.0347,1274017.0],["2019-10-22",29.0947,29.2507,28.9686,29.1427,1582292.0],["2019-10-23",29.4067,29.4487,29.2867,29.4247,1228168.0],["2019-10-24",29.5628,29.6288,29.2267,29.3287,1441382.0],["2019-10-25",29.3047,29.6168,29.2327,29.5388,1109678.0],["2019-10-28",29.9169,30.0309,29.8508,29.9409,2028450.0],["2019-10-29",29.8508,29.9649,29.7788,29.8388,1158554.0],["2019-10-30",29.5628,29.6288,29.2687,29.6288,1726004.0],["2019-10-31",29.4668,29.5328,29.1847,29.3527,1519964.0],["2019-11-01",29.5568,30.0789,29.5148,30.0009,1980134.0],["2019-11-04",30.601,30.7691,30.481,30.553,1868034.0],["2019-11-05",31.3332,31.4172,31.0751,31.1171,3854222.0],["2019-11-06",31.2732,31.2732,30.7751,30.8471,2331456.0],["2019-11-07",31.0811,31.1351,30.8231,30.8891,1667600.0],["2019-11-08",30.331,30.541,30.331,30.481,1584982.0],["2019-11-11",29.9709,30.2529,29.8268,30.2289,2126089.0],["2019-11-12",30.2349,30.415,30.1209,30.1989,1989551.0],["2019-11-13",29.8388,29.9709,29.7368,29.8328,1631279.0],["2019-11-14",29.8868,30.0969,29.8268,29.9469,1751563.0],["2019-11-15",30.2409,30.565,30.1629,30.541,2427750.0],["2019-11-18",30.445,30.445,30.2229,30.397,1334663.0],["2019-11-19",30.9791,31.0511,30.565,30.679,1696521.0],["2019-11-20",30.1989,30.373,30.0549,30.1389,1472321.0],["2019-11-21",29.9469,30.2529,29.7968,30.1989,1181758.0],["2019-11-22",30.619,30.655,30.421,30.511,1200031.0],["2019-11-25",30.8291,30.9551,30.763,30.8831,1270654.0],["2019-11-26",31.0151,31.0511,30.8291,30.9491,1407752.0],["2019-11-27",31.0991,31.1411,30.8711,31.1171,1215837.0],["2019-11-29",30.757,30.9611,30.715,30.9251,1117749.0],["2019-12-02",30.8891,31.0931,30.8411,31.0571,1564243.0],["2019-12-03",30.385,30.535,30.2709,30.481,1549222.0],["2019-12-04",30.613,30.8891,30.541,30.8591,1107100.0],["2019-12-05",30.685,30.7811,30.463,30.655,1135797.0],["2019-12-06",31.1111,31.1951,31.0331,31.0571,1419747.0],["2019-12-09",31.3032,31.5612,31.2792,31.3692,1393291.0],["2019-12-10",31.3152,31.5912,31.2432,31.5612,1946056.0],["2019-12-11",31.6152,32.0353,31.5612,31.9393,2258479.0],["2019-12-12",31.8193,32.3474,31.7653,32.2514,2439857.0],["2019-12-13",32.6475,32.9536,32.2514,32.5034,2470236.0],["2019-12-16",33.4757,33.4757,33.1036,33.1216,1849650.0],["2019-12-17",32.8275,33.2656,32.8095,33.1936,2567651.0],["2019-12-18",32.9055,32.9596,32.7975,32.8515,1273120.0],["2019-12-19",32.7915,32.8935,32.6655,32.7855,1031544.0],["2019-12-20",32.9475,32.9896,32.6055,32.6235,1224132.0],["2019-12-23",32.5995,32.7495,32.5395,32.7195,1108669.0],["2019-12-24",32.8155,32.8335,32.6715,32.6835,416900.0],["2019-12-26",32.8275,32.9535,32.7915,32.8935,736273.0],["2019-12-27",33.1216,33.1816,32.9475,32.9656,836602.0],["2019-12-30",32.9476,33.0196,32.8215,32.8395,802636.0],["2019-12-31",32.8035,32.8875,32.6655,32.8335,805887.0],["2020-01-02",33.1396,33.1696,32.8755,32.9596,1382193.0],["2020-01-03",32.5515,32.9055,32.5275,32.7375,1208438.0],["2020-01-06",32.6415,32.7675,32.6295,32.7015,771584.0],["2020-01-07",32.5875,32.8275,32.5815,32.7015,1014393.0],["2020-01-08",32.8275,33.0076,32.7675,32.8635,1317848.0],["2020-01-09",32.6235,32.6775,32.3294,32.5515,1710534.0],["2020-01-10",32.6895,32.7855,32.5695,32.6415,1193305.0],["2020-01-13",32.5875,32.8755,32.4674,32.8575,1572987.0],["2020-01-14",32.9175,33.1576,32.8635,33.1216,1969037.0],["2020-01-15",32.8215,33.0736,32.7975,33.0256,3033987.0],["2020-01-16",33.3796,33.4097,33.0856,33.3436,3014033.0],["2020-01-17",34.0278,34.0758,33.7397,33.8958,2159719.0],["2020-01-21",33.4097,33.5597,33.3016,33.3556,3278925.0],["2020-01-22",33.8598,33.9918,33.6977,33.8117,3475773.0],["2020-01-23",33.1396,33.4457,32.9776,33.3917,5408489.0],["2020-01-24",33.0856,33.2056,32.5695,32.6715,2744320.0],["2020-01-27",31.5912,31.8253,31.5672,31.6573,3640560.0],["2020-01-28",31.7353,31.9573,31.4952,31.8133,1962198.0],["2020-01-29",31.9273,31.9813,31.6933,31.7593,2226082.0],["2020-01-30",31.4352,31.8253,31.2432,31.7953,1993923.0],["2020-01-31",31.2432,31.2432,30.613,30.673,4154987.0],["2020-02-03",30.583,30.775,30.403,30.475,2663384.0],["2020-02-04",31.2192,31.3632,31.1051,31.3092,2722461.0],["2020-02-05",31.7953,31.8073,31.4832,31.7173,2879289.0],["2020-02-06",31.6212,31.7413,31.4292,31.5252,3308744.0],["2020-02-07",30.8171,30.9611,30.553,30.649,2351410.0],["2020-02-10",30.379,30.649,30.349,30.643,2395465.0],["2020-02-11",30.9311,31.0631,30.8471,30.9191,2326411.0],["2020-02-12",31.5372,31.6032,31.2612,31.4292,2195142.0],["2020-02-13",31.2372,31.3572,31.0811,31.2071,2115551.0],["2020-02-14",31.2672,31.2792,30.7991,31.0211,2366431.0],["2020-02-18",30.709,30.9971,30.685,30.9431,2804518.0],["2020-02-19",30.9611,31.0331,30.7751,30.8651,2271258.0],["2020-02-20",30.8771,30.8771,30.355,30.391,1898638.0],["2020-02-21",30.379,30.409,30.1389,30.2529,2352643.0],["2020-02-24",28.5065,28.8666,28.3865,28.7286,4080440.0],["2020-02-25",28.8546,28.8546,28.0024,28.0744,2246036.0],["2020-02-26",28.1465,28.3925,27.8644,27.8704,2780753.0],["2020-02-27",27.2703,27.6123,26.9522,26.9582,3940763.0],["2020-02-28",25.6739,26.28,25.5479,25.992,5953407.0],["2020-03-02",26.052,26.5981,25.7819,26.5561,5347843.0],["2020-03-03",26.9522,27.2702,26.238,26.37,6335892.0],["2020-03-04",27.0542,27.4983,26.8622,27.4743,3122658.0],["2020-03-05",26.7516,26.869,26.4057,26.6219,3811400.0],["2020-03-06",25.7201,26.0845,25.3865,25.788,4468867.0],["2020-03-09",21.7052,22.4649,21.3222,21.5384,6532628.0],["2020-03-10",23.3297,23.3544,22.4526,23.3235,9258900.0],["2020-03-11",22.2364,22.5082,21.5755,21.8967,11637886.0],["2020-03-12",19.5371,19.7224,18.3944,19.1048,11130409.0],["2020-03-13",21.0381,21.2728,19.6545,21.1802,11151596.0],["2020-03-16",19.0059,20.1672,18.6292,19.4877,10820116.0],["2020-03-17",20.3772,21.7546,20.1857,21.5384,8208074.0],["2020-03-18",19.7039,20.4266,18.5674,19.1171,7199062.0],["2020-03-19",19.4321,20.4142,18.8886,19.9819,6832831.0],["2020-03-20",20.4945,20.859,19.3518,19.4383,7835005.0],["2020-03-23",19.5989,20.2845,19.3642,19.5927,6787095.0],["2020-03-24",22.4896,22.8294,21.7793,22.5205,8728330.0],["2020-03-25",23.3111,23.9288,22.7367,23.0517,7212626.0],["2020-03-26",23.2864,23.5582,22.8602,23.3791,5136198.0],["2020-03-27",22.0511,22.5576,21.872,21.9831,4499694.0],["2020-03-30",22.7923,23.027,22.434,22.885,3576326.0],["2020-03-31",22.9158,23.4841,22.4773,22.6626,5467902.0],["2020-04-01",22.4464,22.9344,22.0387,22.1561,4163730.0],["2020-04-02",22.9344,23.5706,22.4526,23.41,5433823.0],["2020-04-03",22.9282,23.3791,22.3229,22.6008,4565497.0],["2020-04-06",23.83,24.108,23.5953,24.0277,3981007.0],["2020-04-07",24.88,24.9418,23.7744,23.7929,3394276.0],["2020-04-08",24.003,24.3241,23.6138,24.2809,2937356.0],["2020-04-09",24.3303,25.0345,24.108,24.4044,3623408.0],["2020-04-13",24.5774,24.6145,24.0894,24.4662,2685916.0],["2020-04-14",24.8924,25.1333,24.6577,24.9295,2755979.0],["2020-04-15",23.7435,23.8671,23.4409,23.725,3861060.0],["2020-04-16",24.0091,24.0091,23.4779,23.8485,3440013.0],["2020-04-17",24.6515,24.7812,24.3612,24.7195,3093063.0],["2020-04-20",24.0585,24.6021,23.8794,23.9474,2800482.0],["2020-04-21",22.8541,23.2617,22.5699,22.7491,2583008.0],["2020-04-22",23.2556,23.4409,23.1382,23.3173,2267895.0],["2020-04-23",23.6015,24.2315,23.5953,23.6879,3267715.0],["2020-04-24",24.2191,24.2191,23.7744,24.1327,1941012.0],["2020-04-27",24.2747,24.5094,24.1512,24.3983,1763221.0],["2020-04-28",24.8801,25.0159,24.5959,24.67,2573031.0],["2020-04-29",25.6089,26.1092,25.5101,26.0104,3347754.0],["2020-04-30",25.368,25.4977,24.9233,25.1271,3065375.0],["2020-05-01",23.9844,24.2006,23.6694,23.7435,3003720.0],["2020-05-04",23.7621,24.1388,23.7126,24.0153,2924577.0],["2020-05-05",24.4353,24.565,24.145,24.1882,2242448.0],["2020-05-06",24.7936,24.8615,24.318,24.3241,3237112.0],["2020-05-07",25.0962,25.473,24.9604,24.9789,2664505.0],["2020-05-08",25.4854,25.6089,25.3062,25.5842,1749769.0],["2020-05-11",24.738,24.9665,24.6762,24.8924,1677016.0],["2020-05-12",25.0654,25.1518,24.318,24.3427,2185614.0],["2020-05-13",24.738,24.8492,24.2871,24.4786,2623476.0],["2020-05-14",24.0585,24.9418,23.8732,24.9295,2956301.0],["2020-05-15",25.5163,25.8127,25.3371,25.541,2657779.0],["2020-05-18",27.3013,27.777,27.2519,27.6658,4496555.0],["2020-05-19",27.7955,28.0302,27.6781,27.7028,3267267.0],["2020-05-20",28.2526,28.4996,28.1167,28.3267,2149854.0],["2020-05-21",28.2711,28.5367,28.0487,28.129,2227763.0],["2020-05-22",27.9499,28.1105,27.7708,28.1043,1715578.0],["2020-05-26",28.827,28.8455,28.3329,28.3699,2723133.0],["2020-05-27",28.7405,28.7405,28.2402,28.5429,2334370.0],["2020-05-28",28.9011,29.3335,28.6541,28.8455,2655425.0],["2020-05-29",28.8702,29.1914,28.7344,29.0926,4010714.0],["2020-06-01",29.2409,29.84,29.1358,29.8029,2440081.0],["2020-06-02",30.1921,30.8345,30.0747,30.7418,3210544.0],["2020-06-03",30.8839,31.4151,30.853,31.1804,1884065.0],["2020-06-04",30.9765,31.1927,30.8159,31.1309,1788443.0],["2020-06-05",31.798,32.2736,31.7054,31.7795,2157140.0],["2020-06-08",32.4095,32.5701,32.0451,32.5393,2134384.0],["2020-06-09",31.8475,32.4713,31.656,32.2922,1847632.0],["2020-06-10",32.3169,32.6504,32.0698,32.4034,2120820.0],["2020-06-11",31.1309,31.2421,30.0006,30.0624,2821893.0],["2020-06-12",31.1742,31.3471,30.433,30.8901,3555588.0],["2020-06-15",29.8029,30.6245,29.5991,30.4824,2597133.0],["2020-06-16",31.378,31.3842,30.4515,30.9148,2251977.0],["2020-06-17",30.8036,30.9951,30.5936,30.6615,1499674.0],["2020-06-18",29.8153,30.3589,29.8029,30.2786,1811648.0],["2020-06-19",29.9759,30.1365,29.5373,29.6238,2552853.0],["2020-06-22",30.1056,30.365,29.9759,30.3341,1345424.0],["2020-06-23",30.8098,31.1865,30.7356,30.7727,2185390.0],["2020-06-24",30.3033,30.4144,29.8091,29.9018,2374278.0],["2020-06-25",30.0006,30.538,29.9079,30.5194,2165884.0],["2020-06-26",30.4391,30.4639,29.9327,29.9821,2014998.0],["2020-06-29",30.1983,30.2909,29.945,30.2538,1939442.0],["2020-06-30",30.0685,30.8098,30.0315,30.7171,1986860.0],["2020-07-01",30.5627,30.7295,30.2909,30.5442,2255676.0],["2020-07-02",31.1062,31.3533,30.9271,30.9271,2066115.0],["2020-07-06",30.8962,31.1618,30.8345,31.1495,1519964.0],["2020-07-07",30.8839,31.3101,30.8036,30.8345,1878908.0],["2020-07-08",31.0939,31.6374,31.0939,31.5695,2675154.0],["2020-07-09",31.6189,31.7177,30.9765,31.1927,1836759.0],["2020-07-10",31.3286,31.5819,31.0754,31.5448,1816917.0],["2020-07-13",32.0513,32.1686,31.3533,31.3595,2161064.0],["2020-07-14",31.5942,32.4404,31.5571,32.3416,2733671.0],["2020-07-15",33.1631,33.2187,32.5207,32.7863,3701206.0],["2020-07-16",32.564,32.7431,32.496,32.706,2036184.0],["2020-07-17",32.9902,33.3484,32.9222,33.2558,2282244.0],["2020-07-20",33.1322,33.4596,33.0766,33.1013,2221486.0],["2020-07-21",32.7431,33.0457,32.5392,32.9346,3174896.0],["2020-07-22",32.4713,32.879,32.4713,32.8543,2973340.0],["2020-07-23",32.774,32.916,32.4281,32.5578,1816581.0],["2020-07-24",32.4034,32.6134,32.2242,32.496,2010738.0],["2020-07-27",32.9902,33.6325,32.9407,33.5955,2538953.0],["2020-07-28",32.9655,33.1878,32.9346,33.0581,2178439.0],["2020-07-29",32.9716,33.6017,32.9284,33.5152,2153553.0],["2020-07-30",32.5578,32.9037,32.2675,32.8296,2395801.0],["2020-07-31",32.6566,32.706,32.3478,32.6381,1842812.0],["2020-08-03",33.0334,33.1755,32.8913,33.1631,1459766.0],["2020-08-04",32.9346,33.4596,32.9346,33.4534,1693607.0],["2020-08-05",34.4232,35.0161,34.3738,34.6023,2358472.0],["2020-08-06",34.9605,35.152,34.7938,35.1088,2488508.0],["2020-08-07",34.5714,34.5776,34.2132,34.522,2594442.0],["2020-08-10",35.0408,35.4547,34.9667,35.3064,2403760.0],["2020-08-11",35.7326,35.7821,35.0161,35.1026,3333966.0],["2020-08-12",35.5782,36.0415,35.3929,35.4917,2495907.0],["2020-08-13",35.4547,35.6276,35.0656,35.2261,1356186.0],["2020-08-14",35.2694,35.3868,35.0717,35.2014,1258210.0],["2020-08-17",35.7326,36.023,35.7079,35.8129,1519628.0],["2020-08-18",35.7018,35.7512,34.9853,35.1458,2175525.0],["2020-08-19",35.0656,35.2447,34.3861,34.4541,1694728.0],["2020-08-20",34.0217,34.4355,33.8549,34.4293,1642153.0],["2020-08-21",33.6017,33.892,33.5461,33.6696,2297377.0],["2020-08-24",34.3552,34.3676,33.9723,34.1514,1264600.0],["2020-08-25",33.9908,33.9908,33.5214,33.7993,1499898.0],["2020-08-26",33.6943,34.1823,33.6634,34.0711,1221890.0],["2020-08-27",34.522,34.5405,33.7252,33.997,2387394.0],["2020-08-28",34.2379,34.4973,34.0155,34.4849,1664125.0],["2020-08-31",34.0526,34.2317,33.9661,34.0093,1961414.0],["2020-09-01",34.6764,35.1459,34.3861,35.0779,2328990.0],["2020-09-02",35.152,35.1767,34.5096,34.8247,1898750.0],["2020-09-03",33.9238,33.9994,33.0859,33.4828,3427794.0],["2020-09-04",33.8356,34.0183,33.067,33.8356,2691073.0],["2020-09-08",33.3253,33.8923,33.1363,33.4198,2303767.0],["2020-09-09",33.9994,34.3207,33.9679,34.1632,2042126.0],["2020-09-10",33.9175,34.0813,33.1111,33.1615,2604868.0],["2020-09-11",33.697,34.3333,33.5773,34.138,3021431.0],["2020-09-14",34.5097,34.6798,34.327,34.5601,1877787.0],["2020-09-15",35.2467,35.3916,34.8625,34.9003,2364077.0],["2020-09-16",35.5806,35.6436,35.1585,35.2026,2838596.0],["2020-09-17",34.4089,35.0577,34.3711,34.957,4195567.0],["2020-09-18",35.0136,35.1837,34.4656,34.4656,2291772.0],["2020-09-21",33.6277,33.6781,32.8592,33.3379,2844089.0],["2020-09-22",33.4261,33.571,32.9096,33.319,1409770.0],["2020-09-23",33.3757,33.4639,32.5442,32.6513,2448376.0],["2020-09-24",32.8529,33.5143,32.6387,33.1678,2242785.0],["2020-09-25",32.7143,33.0292,32.5442,33.004,2544110.0],["2020-09-28",33.4072,33.5017,33.1237,33.2245,2319349.0],["2020-09-29",32.8088,32.9788,32.3993,32.5064,2706655.0],["2020-09-30",32.7962,32.7962,32.3993,32.5757,2286392.0],["2020-10-01",32.6702,32.7395,32.1473,32.3426,2146491.0],["2020-10-02",31.8953,32.645,31.8134,32.4182,2466761.0],["2020-10-05",32.6072,32.9285,32.6009,32.8655,1701342.0],["2020-10-06",32.6702,32.7143,31.7126,31.8134,5175769.0],["2020-10-07",32.3804,32.9411,32.33,32.7206,2869536.0],["2020-10-08",32.7962,33.0922,32.6765,33.0859,2547921.0],["2020-10-09",33.4639,33.5017,33.1867,33.3064,1842588.0],["2020-10-12",33.2875,33.2875,32.9663,33.0733,1428378.0],["2020-10-13",32.708,32.9095,32.6135,32.7899,1866017.0],["2020-10-14",32.8025,33.0481,32.7017,32.708,2201980.0],["2020-10-15",32.1221,32.7017,32.0654,32.6387,1546195.0],["2020-10-16",32.6198,32.7458,32.456,32.5379,1241956.0],["2020-10-19",32.4371,32.7143,31.8701,31.8827,1798084.0],["2020-10-20",32.015,32.3678,31.9709,32.2544,2527855.0],["2020-10-21",32.3552,32.8025,32.3426,32.3489,2138083.0],["2020-10-22",32.3426,32.6387,32.1284,32.5883,2441874.0],["2020-10-23",32.3804,32.4749,32.2418,32.3741,2419230.0],["2020-10-26",32.0465,32.1221,31.4606,31.7252,2461604.0],["2020-10-27",31.1519,31.4543,31.0701,31.3346,2103557.0],["2020-10-28",30.3519,30.5031,30.0054,30.0495,4127970.0],["2020-10-29",29.7471,30.4149,29.5455,30.3078,3215252.0],["2020-10-30",29.9046,30.333,29.8542,30.3078,4118890.0],["2020-11-02",30.522,30.5346,30.2007,30.2952,2828395.0],["2020-11-03",31.259,31.3094,31.0007,31.2149,2172834.0],["2020-11-04",30.8874,31.0448,30.4905,30.774,3895475.0],["2020-11-05",31.5866,31.8764,31.4543,31.5362,2889041.0],["2020-11-06",32.2229,32.3678,32.0276,32.1662,2301077.0],["2020-11-09",34.2262,34.2829,33.067,33.4513,3343495.0],["2020-11-10",33.8167,34.2136,33.7411,33.7726,2379771.0],["2020-11-11",33.8419,33.949,33.6025,33.7285,1695400.0],["2020-11-12",33.0104,33.2875,32.6954,32.8277,1556621.0],["2020-11-13",33.0481,33.5017,32.9663,33.3568,1946617.0],["2020-11-16",34.0246,34.1128,33.7159,33.9994,2364750.0],["2020-11-17",33.7285,33.9931,33.571,33.8482,2584690.0],["2020-11-18",33.9805,34.075,33.5899,33.5962,1841355.0],["2020-11-19",33.319,33.4702,33.0859,33.4387,1647085.0],["2020-11-20",33.7411,33.9112,33.6151,33.8293,1362463.0],["2020-11-23",34.3837,34.7554,34.3333,34.7239,2547248.0],["2020-11-24",35.8137,36.4941,35.7192,36.4437,3414118.0],["2020-11-25",35.9082,36.1476,35.6499,36.1098,1865232.0],["2020-11-27",35.6247,36.0909,35.5932,36.072,1396206.0],["2020-11-30",35.8578,35.9208,35.1459,35.1459,2256685.0],["2020-12-01",36.0405,36.5256,36.0279,36.3807,1894490.0],["2020-12-02",37.4075,38.0627,37.3004,37.88,4136378.0],["2020-12-03",38.699,39.1903,38.447,38.7998,2606101.0],["2020-12-04",39.1777,39.8707,39.1777,39.7258,2996209.0],["2020-12-07",39.4549,39.6817,39.2659,39.3919,1591820.0],["2020-12-08",39.184,39.7762,39.184,39.6943,1912314.0],["2020-12-09",40.0219,40.1605,39.31,39.6817,2241327.0],["2020-12-10",40.0156,41.0172,39.9715,40.7905,2803173.0],["2020-12-11",40.4944,40.885,40.4377,40.6456,2157140.0],["2020-12-14",40.6456,40.7401,39.9337,39.94,2326187.0],["2020-12-15",40.4314,40.8031,40.2991,40.7527,2176085.0],["2020-12-16",40.7968,41.0046,40.5637,40.8661,2830637.0],["2020-12-17",41.748,42.0756,41.6094,41.7543,2558570.0],["2020-12-18",41.5401,41.622,41.2629,41.4015,2665850.0],["2020-12-21",40.4314,41.3889,40.3558,41.3133,2683562.0],["2020-12-22",41.0424,41.1936,40.6708,40.7149,1695849.0],["2020-12-23",41.2755,41.5779,41.118,41.3448,1801335.0],["2020-12-24",41.5653,41.6157,40.9102,41.0424,695132.0],["2020-12-28",41.3511,41.559,40.9857,41.1306,911934.0],["2020-12-29",41.8299,41.874,41.2818,41.3889,2278096.0],["2020-12-30",41.6409,41.8173,41.4267,41.5401,1518619.0],["2020-12-31",41.2755,41.2944,41.0235,41.1621,1709301.0],["2021-01-04",42.8379,43.0016,42.315,42.4284,3227471.0],["2021-01-05",42.5922,44.0537,42.5796,43.7828,3900520.0],["2021-01-06",44.9798,45.616,44.6648,45.175,5430572.0],["2021-01-07",45.805,46.2208,45.5278,46.1011,3072325.0],["2021-01-08",46.435,46.4854,45.6034,46.2775,3114138.0],["2021-01-11",44.5955,45.1876,44.4884,44.9042,2626839.0],["2021-01-12",44.986,45.3703,44.7152,45.3262,1662667.0],["2021-01-13",45.3136,45.3136,44.6963,44.7719,1801447.0],["2021-01-14",45.6601,46.876,45.6412,46.5421,2568996.0],["2021-01-15",45.2254,45.2695,44.312,44.4821,2342554.0],["2021-01-19",44.5262,45.2191,44.3246,45.005,3839649.0],["2021-01-20",45.868,46.12,45.5782,45.8491,3054277.0],["2021-01-21",46.1578,46.1578,45.3451,45.5656,3216261.0],["2021-01-22",44.3372,45.3514,44.2112,45.2254,2361274.0],["2021-01-25",44.4821,44.8979,44.2679,44.8601,2550499.0],["2021-01-26",45.0364,45.4018,44.9231,45.2317,2140437.0],["2021-01-27",43.4363,44.6018,43.178,43.556,6816128.0],["2021-01-28",43.9466,44.2742,43.5812,43.6631,4097703.0],["2021-01-29",43.0457,43.2158,41.9433,42.0693,4430192.0],["2021-02-01",43.3607,43.4804,42.5292,43.052,3560969.0],["2021-02-02",42.315,42.4662,41.8992,42.2772,2908322.0],["2021-02-03",42.189,42.3906,41.874,42.2394,2924129.0],["2021-02-04",42.0378,42.2709,41.8362,42.2079,1814787.0],["2021-02-05",42.4851,42.7371,42.1449,42.6993,2641524.0],["2021-02-08",43.3733,43.8899,43.3481,43.8773,2169583.0],["2021-02-09",43.5812,44.0474,43.2221,43.8962,3162902.0],["2021-02-10",44.5199,44.5955,43.4804,43.9781,2680984.0],["2021-02-11",43.9151,44.1293,43.5245,43.9214,2876150.0],["2021-02-12",43.7009,44.4758,43.6127,44.3372,1944262.0],["2021-02-16",46.7437,48.0036,46.5358,47.55,4690712.0],["2021-02-17",47.9595,47.9595,47.1846,47.6067,2197272.0],["2021-02-18",48.0729,48.0729,47.1783,47.7516,2364750.0],["2021-02-19",48.1233,48.3312,47.6445,47.9469,3273993.0],["2021-02-22",48.2178,49.3076,48.0162,48.8541,3213122.0],["2021-02-23",49.043,49.5785,47.9028,49.547,3767457.0],["2021-02-24",49.3517,50.366,49.1438,50.2337,2957534.0],["2021-02-25",50.4794,50.7062,48.9234,49.1627,3045645.0],["2021-02-26",48.6714,48.8289,47.55,47.8209,3875297.0],["2021-03-01",48.5139,49.8116,48.5076,49.6163,2650605.0],["2021-03-02",49.7675,50.7881,49.7486,50.4605,3582716.0],["2021-03-03",50.2526,51.544,50.1014,51.0274,4244554.0],["2021-03-04",49.7611,50.1165,48.4431,49.1021,6635087.0],["2021-03-05",48.8049,49.535,48.0038,49.3412,4842944.0],["2021-03-08",48.9018,49.3476,48.637,48.9664,3306165.0],["2021-03-09",48.4754,49.3089,47.4546,48.8631,5616434.0],["2021-03-10",47.6614,47.9779,46.8731,47.1445,3792904.0],["2021-03-11",47.81,47.9327,47.5192,47.8746,2326972.0],["2021-03-12",47.3448,48.2299,47.1057,48.1847,2626615.0],["2021-03-15",47.1768,47.4998,46.7052,47.1962,2793420.0],["2021-03-16",47.0088,47.0347,46.3369,46.4209,2567538.0],["2021-03-17",45.8071,46.4209,45.5099,46.2271,2131582.0],["2021-03-18",46.2142,46.2723,45.1094,45.1546,2118802.0],["2021-03-19",44.8897,44.9737,44.3341,44.4697,2283253.0],["2021-03-22",44.7475,44.8186,44.2371,44.6894,2184941.0],["2021-03-23",44.2824,44.5731,43.5071,43.6298,2880858.0],["2021-03-24",43.8366,44.3534,43.8172,43.9206,2606773.0],["2021-03-25",43.5523,43.772,42.8545,43.7138,3004392.0],["2021-03-26",44.6765,45.4841,44.5796,45.4259,2473150.0],["2021-03-29",45.1998,45.2773,44.6894,45.1094,2017464.0],["2021-03-30",44.8768,45.2644,44.515,45.0318,4235586.0],["2021-03-31",44.9543,45.1933,44.8186,44.8315,2175413.0],["2021-04-01",45.077,45.077,44.263,44.9284,2326523.0],["2021-04-05",45.4453,46.2464,45.413,45.9622,1532631.0],["2021-04-06",45.9234,45.9428,45.0383,45.1417,1692037.0],["2021-04-07",45.7231,46.2464,45.5874,45.9686,2384815.0],["2021-04-08",45.9816,46.0332,45.6262,46.0203,1296997.0],["2021-04-09",45.6391,45.8459,45.3226,45.6973,1955697.0],["2021-04-12",45.4324,45.4518,44.9995,45.2386,1608747.0],["2021-04-13",45.5422,45.5616,45.0706,45.4001,1526354.0],["2021-04-14",45.9686,47.1768,45.9234,46.9765,2764386.0],["2021-04-15",47.6226,47.9973,47.3771,47.8552,2684459.0],["2021-04-16",48.133,48.1395,47.3771,47.6484,1689908.0],["2021-04-19",48.0102,48.4302,47.6743,47.8875,1618276.0],["2021-04-20",47.8035,47.8487,46.5695,46.815,1785865.0],["2021-04-21",46.4532,47.8423,46.2917,47.7712,3307847.0],["2021-04-22",47.235,47.2479,46.6858,46.8925,2992285.0],["2021-04-23",47.5774,48.4237,47.2931,48.2493,1909736.0],["2021-04-26",48.6305,49.0504,48.4884,48.8954,2413401.0],["2021-04-27",48.2687,48.4367,48.0167,48.1847,2291212.0],["2021-04-28",48.1524,49.1732,48.0878,48.9277,1528932.0],["2021-04-29",49.044,49.0957,47.8552,48.3075,2752728.0],["2021-04-30",47.8293,48.0684,46.9507,47.0088,2468554.0],["2021-05-03",47.4417,48.0038,47.3642,47.881,1281303.0],["2021-05-04",48.0684,48.1911,47.4417,48.1782,1400129.0],["2021-05-05",49.1861,50.0066,49.0181,49.8774,2129788.0],["2021-05-06",49.8516,50.685,49.6384,50.6333,2022508.0],["2021-05-07",50.8272,51.3893,50.4008,51.2859,2603747.0],["2021-05-10",52.6685,53.0238,52.171,52.2227,3037350.0],["2021-05-11",51.3376,52.3131,50.9305,52.1387,2649820.0],["2021-05-12",51.5766,52.3519,50.8659,51.0727,2741742.0],["2021-05-13",50.0196,50.6333,49.5156,50.1811,2529088.0],["2021-05-14",49.5867,50.1811,49.4639,50.0519,2464967.0],["2021-05-17",49.858,50.9176,49.7353,50.8465,2419791.0],["2021-05-18",51.0985,51.1502,49.8645,50.0713,2087975.0],["2021-05-19",48.4108,48.6046,47.5838,47.8746,3173103.0],["2021-05-20",47.81,47.9973,47.474,47.8746,2192003.0],["2021-05-21",48.1782,48.1847,47.2543,47.3965,1661210.0],["2021-05-24",47.1187,47.3577,46.8861,47.1962,1518619.0],["2021-05-25",46.8408,46.9054,46.3434,46.4597,2294239.0],["2021-05-26",46.4597,46.9442,46.3498,46.815,2490638.0],["2021-05-27",48.133,48.4044,47.7647,47.965,1886307.0],["2021-05-28",47.7583,48.0555,47.6226,47.881,1252045.0],["2021-06-01",49.1861,49.4769,48.9923,49.2959,2213078.0],["2021-06-02",49.0892,49.3089,48.8372,49.2636,1501467.0],["2021-06-03",48.5723,48.5723,48.0684,48.4237,1307422.0],["2021-06-04",49.1021,49.3024,48.6692,49.1796,1121224.0],["2021-06-07",48.9341,48.9923,48.1459,48.3462,1187475.0],["2021-06-08",48.7985,49.4058,48.2881,49.1086,1873639.0],["2021-06-09",48.3656,48.4302,47.9069,48.0813,2007823.0],["2021-06-10",48.2105,48.7145,48.1589,48.6176,1726564.0],["2021-06-11",49.128,49.2636,48.8049,49.0181,1127950.0],["2021-06-14",48.8631,49.0827,48.708,48.7726,1491715.0],["2021-06-15",48.2816,48.5077,47.9263,48.4044,2537047.0],["2021-06-16",47.9133,48.3075,47.4223,47.6937,2189986.0],["2021-06-17",46.7116,47.0347,45.3807,45.5487,3761852.0],["2021-06-18",45.2256,45.3419,44.2824,44.2824,2733783.0],["2021-06-21",44.9672,45.6197,44.8703,45.5035,1691589.0],["2021-06-22",45.581,46.1302,45.174,46.0526,1931595.0],["2021-06-23",46.5695,46.8408,46.2077,46.2723,1438579.0],["2021-06-24",46.7698,47.0799,46.4984,47.0282,1105642.0],["2021-06-25",47.5257,47.6614,47.306,47.3125,1126045.0],["2021-06-28",47.5386,47.713,46.731,47.0411,1614688.0],["2021-06-29",47.2866,47.4546,46.9248,47.0476,1036701.0],["2021-06-30",46.9571,47.1897,46.5307,47.0541,1320202.0],["2021-07-01",47.306,47.4805,46.5372,46.7827,1116852.0],["2021-07-02",46.8021,47.151,46.5178,47.138,989731.0],["2021-07-06",47.6032,47.6614,46.395,46.6987,1374234.0],["2021-07-07",47.6484,48.0426,47.2802,47.8293,1698539.0],["2021-07-08",46.9055,47.6678,46.7052,47.4869,1681612.0],["2021-07-09",48.4044,49.6771,48.1524,49.4122,2925362.0],["2021-07-12",48.9406,49.5802,48.7532,49.4316,1117189.0],["2021-07-13",48.9535,49.4187,48.8825,49.2184,1191175.0],["2021-07-14",49.7482,49.9033,48.8179,49.1409,2253995.0],["2021-07-15",48.7274,49.5608,48.6434,49.3283,1470752.0],["2021-07-16",49.044,49.044,47.9004,48.0555,1939106.0],["2021-07-19",46.8344,47.138,46.5307,46.7375,2212406.0],["2021-07-20",46.9507,47.9715,46.6793,47.7001,1968700.0],["2021-07-21",48.4754,49.0117,48.3914,48.9341,1930474.0],["2021-07-22",49.1021,49.1667,48.3979,48.8631,1126381.0],["2021-07-23",49.3089,49.4833,48.708,49.3799,1190614.0],["2021-07-26",50.0777,51.1437,50.0712,51.0597,2385600.0],["2021-07-27",50.2651,50.8595,49.7805,50.4137,2338630.0],["2021-07-28",50.3814,51.26,50.194,51.1114,1767257.0],["2021-07-29",51.8867,52.0095,51.6477,51.8415,2633453.0],["2021-07-30",50.9758,51.357,50.446,50.7561,1382641.0],["2021-08-02",51.4991,51.6089,50.6204,50.6592,1520749.0],["2021-08-03",50.9111,51.6994,50.5558,51.512,1908390.0],["2021-08-04",51.5572,51.8803,51.0533,51.0533,1692486.0],["2021-08-05",50.0066,50.1552,49.5608,49.7611,2228548.0],["2021-08-06",49.9226,50.0648,49.3606,49.5673,1134228.0],["2021-08-09",49.4898,49.6255,49.2572,49.451,1098132.0],["2021-08-10",49.1086,50.1359,49.0504,50.0906,1897180.0],["2021-08-11",50.0842,50.3943,49.7353,50.3103,1091406.0],["2021-08-12",49.6448,49.7353,49.3218,49.6125,1628028.0],["2021-08-13",49.8903,50.4847,49.8128,50.278,1546195.0],["2021-08-16",49.296,49.858,48.5336,48.9858,3718469.0],["2021-08-17",45.7813,46.24,44.3793,45.1158,12732206.0],["2021-08-18",43.0613,43.1065,42.1051,42.2989,9718397.0],["2021-08-19",40.9421,41.3233,40.4059,40.5997,8798169.0],["2021-08-20",40.8969,41.1101,40.5609,41.0907,5364546.0],["2021-08-23",41.2199,41.6657,41.039,41.627,3505031.0],["2021-08-24",41.5753,42.2343,41.5753,42.1438,3446178.0],["2021-08-25",42.3183,42.6478,42.118,42.5315,4416628.0],["2021-08-26",42.0857,42.2666,41.627,41.8854,4991365.0],["2021-08-27",42.2214,43.0484,42.2214,43.016,3585182.0],["2021-08-30",43.7203,44.0175,43.2939,43.7203,2482679.0],["2021-08-31",43.0742,43.2422,42.3571,42.7318,4257670.0],["2021-09-01",42.0017,42.3506,41.8273,42.1761,3743804.0],["2021-09-02",42.1211,42.6717,42.1211,42.5891,5425528.0],["2021-09-03",43.002,43.5458,42.7543,43.3668,3774183.0],["2021-09-07",42.8093,42.9952,42.4308,42.6373,4633541.0],["2021-09-08",42.362,42.5616,41.6049,41.9834,4836330.0],["2021-09-09",41.6944,41.8871,41.4328,41.5911,3585182.0],["2021-09-10",42.1073,42.4514,41.8733,41.8871,1907718.0],["2021-09-13",42.2656,42.3689,41.8527,42.0454,4341745.0],["2021-09-14",41.8458,41.9146,40.9923,41.1713,4622668.0],["2021-09-15",41.1851,41.8183,41.1231,41.5154,4719746.0],["2021-09-16",40.4968,40.4968,39.4369,39.9944,3844918.0],["2021-09-17",38.4045,38.6248,37.7025,38.2256,6872178.0],["2021-09-20",36.4843,37.2414,36.3811,37.1932,6224577.0],["2021-09-21",37.8539,37.8677,37.0142,37.5373,4033134.0],["2021-09-22",38.1017,38.2806,37.6199,37.8539,6056203.0],["2021-09-23",38.0053,38.2393,37.6268,37.8883,9491171.0],["2021-09-24",37.4754,37.792,37.3928,37.5304,4511577.0],["2021-09-27",37.4134,38.0053,37.3446,37.9021,4779832.0],["2021-09-28",37.1381,37.2689,36.0851,36.1746,8142159.0],["2021-09-29",36.3191,36.6701,36.0025,36.2159,5912266.0],["2021-09-30",37.0211,37.3102,36.7527,36.8353,4277624.0],["2021-10-01",36.8284,37.028,36.3879,36.8559,2589510.0],["2021-10-04",37.0349,37.3033,36.677,36.7252,2781201.0],["2021-10-05",36.8972,36.9454,36.2572,36.677,2757212.0],["2021-10-06",36.3398,37.0074,36.0851,36.9936,3417032.0],["2021-10-07",37.379,37.8401,37.2964,37.4754,2992734.0],["2021-10-08",37.9572,38.1774,37.6681,37.8952,3052371.0],["2021-10-11",38.9551,39.2098,38.4252,38.432,4292870.0],["2021-10-12",38.4183,38.6592,38.2669,38.4596,3350445.0],["2021-10-13",38.1017,38.377,37.8814,38.2325,3596953.0],["2021-10-14",39.1341,39.7879,39.0928,39.6778,4688022.0],["2021-10-15",39.9187,39.9669,39.4438,39.5608,3841219.0],["2021-10-18",39.5677,39.9393,39.1065,39.9256,4368425.0],["2021-10-19",39.96,40.2353,39.664,39.9737,4166981.0],["2021-10-20",39.5745,39.9944,39.2924,39.9256,3648295.0],["2021-10-21",38.6385,38.6454,38.2393,38.494,4326387.0],["2021-10-22",38.8037,39.196,38.3701,39.0377,3865881.0],["2021-10-25",39.2786,39.7053,39.1341,39.5333,3407840.0],["2021-10-26",39.4162,39.4162,38.962,39.1616,2245811.0],["2021-10-27",38.7349,38.845,38.3219,38.3839,2990492.0],["2021-10-28",38.5491,38.8037,38.3908,38.6179,2646345.0],["2021-10-29",38.1154,38.198,37.6199,37.7438,3821377.0],["2021-11-01",37.73,37.8677,37.4823,37.5098,4015646.0],["2021-11-02",36.5462,36.6357,36.1815,36.5462,6023694.0],["2021-11-03",36.7802,37.1106,36.4636,36.9729,3489000.0],["2021-11-04",36.7527,36.794,36.2709,36.6013,5240115.0],["2021-11-05",36.5531,36.8215,36.4705,36.7665,3374771.0],["2021-11-08",36.9798,37.675,36.9798,37.6543,3391025.0],["2021-11-09",37.2895,37.3928,36.3673,36.7527,3466917.0],["2021-11-10",36.4774,36.7183,36.0094,36.0094,2592425.0],["2021-11-11",37.4272,37.9365,37.3171,37.8952,3992890.0],["2021-11-12",37.5098,37.7507,37.3377,37.5236,2076765.0],["2021-11-15",37.0555,37.1106,36.7802,36.9867,3415799.0],["2021-11-16",36.8215,36.8904,36.2503,36.2985,3572739.0],["2021-11-17",36.2778,36.5394,35.9888,36.0094,2748356.0],["2021-11-18",35.9612,36.1126,35.7066,35.9956,2495346.0],["2021-11-19",36.1402,36.3604,35.9475,36.0369,3222427.0],["2021-11-22",36.4086,37.5098,36.2365,37.1794,3968004.0],["2021-11-23",37.6956,38.2737,37.6887,38.2187,4002082.0],["2021-11-24",38.5146,38.7762,38.0604,38.1843,3947938.0],["2021-11-26",36.7665,37.5304,36.6701,37.4616,2545455.0],["2021-11-29",38.1705,38.6936,38.0122,38.5146,4162049.0],["2021-11-30",38.7762,39.2717,38.3357,38.6729,5092479.0],["2021-12-01",38.8519,39.3199,38.0191,38.0397,4560901.0],["2021-12-02",38.8175,39.9049,38.6248,39.6847,6897177.0],["2021-12-03",38.3976,38.6798,37.1657,37.5167,6099697.0],["2021-12-06",38.494,38.611,38.1636,38.4252,4885318.0],["2021-12-07",39.7122,40.3592,39.609,39.8086,4666835.0],["2021-12-08",39.8567,39.9944,39.5333,39.6709,2716856.0],["2021-12-09",39.2098,39.4025,39.0239,39.2717,2806984.0],["2021-12-10",39.6984,39.8223,39.2029,39.3681,2885566.0],["2021-12-13",39.9324,40.0081,39.3681,39.664,3003495.0],["2021-12-14",39.9944,40.3523,39.7948,39.9737,3463217.0],["2021-12-15",39.9944,40.1389,39.2648,40.0976,4324930.0],["2021-12-16",40.3179,40.5863,40.1733,40.2284,3142948.0],["2021-12-17",40.6345,40.6689,40.0357,40.1045,4116424.0],["2021-12-20",39.8361,40.0976,39.4851,40.0701,3436426.0],["2021-12-21",40.5106,41.1369,40.483,41.0956,5482699.0],["2021-12-22",40.545,40.8409,39.96,40.779,3762637.0],["2021-12-23",41.0268,41.4397,40.896,41.2401,2586259.0],["2021-12-27",41.2264,41.5017,40.8753,41.4948,1673541.0],["2021-12-28",41.247,41.4672,40.9029,41.0336,2001770.0],["2021-12-29",41.4741,41.8664,41.3847,41.4397,2501399.0],["2021-12-30",41.8458,41.9559,41.4466,41.4741,2306570.0],["2021-12-31",41.3847,41.66,41.3227,41.5361,1380399.0],["2022-01-03",41.7012,41.832,41.3915,41.5292,1776112.0],["2022-01-04",41.66,42.4239,41.598,42.2037,3723177.0],["2022-01-05",42.4927,43.3462,42.479,42.7061,7154895.0],["2022-01-06",42.8644,43.1122,42.2587,42.7543,3280382.0],["2022-01-07",43.2842,44.3028,43.2292,44.296,4178752.0],["2022-01-10",43.4563,43.6697,42.8093,43.4632,4884085.0],["2022-01-11",43.3599,44.468,42.9883,44.3854,4725015.0],["2022-01-12",46.1129,46.2644,45.4935,46.2162,5156040.0],["2022-01-13",46.1129,46.4708,45.9753,46.1818,5830209.0],["2022-01-14",45.5968,46.2713,45.4866,46.0923,6030195.0],["2022-01-18",46.0235,46.4846,45.4798,45.7344,7000869.0],["2022-01-19",46.6636,47.3449,46.5603,47.1316,5057616.0],["2022-01-20",47.1384,47.8749,46.7461,46.8218,9697211.0],["2022-01-21",45.2251,45.4866,44.702,44.7158,10684251.0],["2022-01-24",43.5182,44.4818,42.8231,44.468,8935491.0],["2022-01-25",43.8761,44.3854,43.2636,43.9656,8501440.0],["2022-01-26",44.3304,45.0462,44.0551,44.3717,7639055.0],["2022-01-27",44.7158,45.4866,44.6676,45.287,11393059.0],["2022-01-28",44.4267,44.4956,43.5114,44.1652,13538429.0],["2022-01-31",43.8761,43.8761,43.2498,43.7729,9665598.0],["2022-02-01",44.0344,44.7846,43.9312,44.7502,10462293.0],["2022-02-02",44.936,45.2802,44.6057,45.0943,7991945.0],["2022-02-03",45.7895,45.7964,45.0462,45.2458,12548474.0],["2022-02-04",45.3215,45.7206,45.1769,45.5348,7541640.0],["2022-02-07",46.5121,47.3931,46.1542,47.1109,7175857.0],["2022-02-08",47.7097,47.7441,46.7255,47.5996,10837268.0],["2022-02-09",47.0972,47.5032,46.636,47.4206,10782787.0],["2022-02-10",48.0056,48.8247,47.9162,48.1364,8724070.0],["2022-02-11",47.1866,47.7579,47.0421,47.4275,5950380.0],["2022-02-14",47.2142,47.2142,46.4777,46.9802,7391314.0],["2022-02-15",46.1474,46.4984,45.4798,46.4708,7712704.0],["2022-02-16",46.4227,47.4,46.4227,47.3036,7078330.0],["2022-02-17",46.9044,47.1866,46.519,46.7461,6945156.0],["2022-02-18",47.7441,47.8749,47.2142,47.7235,6837540.0],["2022-02-22",47.7716,48.0676,46.9113,47.3105,5094497.0],["2022-02-23",47.9644,48.0538,47.2623,47.3243,5959012.0],["2022-02-24",45.7267,45.921,44.8127,45.6979,7321251.0],["2022-02-25",46.2664,48.267,46.1225,48.2598,6325243.0],["2022-02-28",48.1951,48.9867,48.1591,48.7852,4222247.0],["2022-03-01",49.0011,49.6272,48.6268,49.2961,5324302.0],["2022-03-02",51.1456,51.8005,50.8506,51.7933,5833684.0],["2022-03-03",52.1675,52.952,52.0236,52.5346,5664974.0],["2022-03-04",50.9441,52.6353,50.9297,52.6209,6274910.0],["2022-03-07",52.3259,52.7001,51.5846,52.1028,7550271.0],["2022-03-08",50.0733,50.8793,49.6919,50.0661,8120076.0],["2022-03-09",49.4832,50.5195,49.2098,50.2605,10645016.0],["2022-03-10",50.2748,51.2752,49.9942,51.2464,6092411.0],["2022-03-11",49.2385,50.1021,49.1882,49.3321,5286972.0],["2022-03-14",48.2166,48.375,46.8061,47.13,7471689.0],["2022-03-15",46.0289,46.6478,45.6043,46.619,5895563.0],["2022-03-16",47.1084,48.1951,47.0004,48.1015,5730776.0],["2022-03-17",47.8928,48.8931,47.5474,48.8643,4270225.0],["2022-03-18",49.4904,49.5912,48.6988,49.512,4995176.0],["2022-03-21",50.6779,51.8869,50.6419,51.5558,6025263.0],["2022-03-22",52.2755,52.5345,50.829,51.1168,6743712.0],["2022-03-23",51.5342,52.5274,51.4119,52.5058,4265181.0],["2022-03-24",53.0311,53.6716,53.0023,53.4485,3983586.0],["2022-03-25",53.4269,54.2545,53.4269,54.2185,3288454.0],["2022-03-28",54.5424,54.6,53.7004,54.3984,6250136.0],["2022-03-29",53.4341,54.5208,52.8728,54.4272,4904599.0],["2022-03-30",55.773,56.543,55.7658,56.2192,4130661.0],["2022-03-31",56.3343,56.6653,55.5427,55.5931,2865612.0],["2022-04-01",56.4998,57.3274,56.4423,57.0683,2776605.0],["2022-04-04",56.7013,56.8525,56.248,56.6941,2530433.0],["2022-04-05",56.3199,56.6294,55.4491,55.5427,3086337.0],["2022-04-06",55.9601,56.1472,55.1613,55.6434,3522967.0],["2022-04-07",55.4132,55.9025,55.0245,55.665,2964597.0],["2022-04-08",56.1328,56.4279,55.773,55.8953,2388515.0],["2022-04-11",55.2189,55.3556,54.2977,54.6215,2926707.0],["2022-04-12",55.1685,56.1688,55.1541,55.4347,3408401.0],["2022-04-13",55.4491,56.2911,55.4491,56.2264,2446695.0],["2022-04-14",55.9241,56.4998,55.809,56.2408,3032529.0],["2022-04-18",56.4063,56.9532,56.2695,56.4063,3047439.0],["2022-04-19",55.6506,56.0752,55.4995,56.032,3094296.0],["2022-04-20",54.5136,55.4851,53.7364,55.3412,4871306.0],["2022-04-21",53.2902,53.5924,51.2464,51.4263,8406491.0],["2022-04-22",50.7354,50.9801,48.8355,48.9291,8564440.0],["2022-04-25",46.7629,47.5834,45.9569,47.425,10201548.0],["2022-04-26",46.8277,47.1731,46.18,46.2376,5411291.0],["2022-04-27",48.4397,48.9507,47.8136,48.3462,6618832.0],["2022-04-28",48.2742,49.0586,47.7777,49.0155,4777814.0],["2022-04-29",49.5408,49.8862,48.1591,48.2023,3650985.0],["2022-05-02",48.1735,48.5117,47.497,48.5045,4315402.0],["2022-05-03",48.6412,49.2458,48.5333,48.8499,3054613.0],["2022-05-04",48.3246,49.9222,47.8208,49.8502,4593410.0],["2022-05-05",48.9579,49.0586,46.8493,47.3459,5458149.0],["2022-05-06",46.8997,47.4754,46.3168,47.389,3810727.0],["2022-05-09",45.7266,45.9425,44.6256,44.7191,5975715.0],["2022-05-10",45.5683,45.6475,44.2801,44.9926,3914980.0],["2022-05-11",46.0865,46.7917,45.1149,45.1725,4290179.0],["2022-05-12",44.0859,44.8775,43.6828,44.604,4571662.0],["2022-05-13",45.1941,45.8994,45.007,45.7266,3130168.0],["2022-05-16",45.6691,45.9785,45.1941,45.6763,4217538.0],["2022-05-17",47.0148,47.2379,46.6334,47.1731,3809831.0],["2022-05-18",46.4463,46.5974,45.7554,45.9282,3603118.0],["2022-05-19",46.1512,47.828,46.1512,47.4034,5452432.0],["2022-05-20",48.3894,48.6124,47.5258,48.4469,4860320.0],["2022-05-23",49.1522,49.6703,48.778,49.4401,4398356.0],["2022-05-24",48.7564,49.7567,48.67,49.6631,3192832.0],["2022-05-25",49.3537,49.5912,48.706,49.4329,2301525.0],["2022-05-26",49.109,49.4185,48.9795,49.2314,2244242.0],["2022-05-27",50.721,51.4335,50.6635,51.1096,2622467.0],["2022-05-31",51.599,51.9444,50.5915,50.8506,3267603.0],["2022-06-01",51.9948,52.405,50.9873,51.527,5143596.0],["2022-06-02",53.5668,54.8011,53.4458,54.4058,3866300.0],["2022-06-03",53.7766,54.4381,53.5587,54.1315,3632900.0],["2022-06-06",54.0347,54.3897,53.5426,53.8734,3050000.0],["2022-06-07",54.0831,55.866,54.0751,55.8337,4557100.0],["2022-06-08",54.6478,55.3093,54.3251,54.5268,3190300.0],["2022-06-09",53.8814,53.9218,52.6633,52.6633,2719100.0],["2022-06-10",51.2757,51.7355,50.7594,51.2112,3218500.0],["2022-06-13",49.0733,49.7913,48.4925,49.0572,3559800.0],["2022-06-14",48.7022,49.0491,47.8471,48.3796,3288600.0],["2022-06-15",49.4202,50.235,48.67,49.9769,3582000.0],["2022-06-16",48.4522,48.9201,48.1053,48.5732,3170400.0],["2022-06-17",47.2017,47.5486,46.1772,46.5967,3963700.0],["2022-06-21",45.9432,46.871,45.919,46.5644,3576800.0],["2022-06-22",44.5153,45.2898,44.4024,44.8622,4035300.0],["2022-06-23",44.8783,44.9429,43.5956,44.1684,3917300.0],["2022-06-24",44.4992,45.4753,44.2814,45.435,2783700.0],["2022-06-27",46.3869,46.8468,46.1368,46.5321,2769800.0],["2022-06-28",47.234,47.6293,46.7096,46.9436,3026500.0],["2022-06-29",47.3147,47.4276,46.4757,46.9436,2876400.0],["2022-06-30",45.2575,45.7415,44.4508,45.322,3594300.0],["2022-07-01",43.7167,43.9748,42.4662,43.6683,4125700.0],["2022-07-05",42.1677,42.7163,41.5143,42.7082,5291300.0],["2022-07-06",42.0548,42.3856,41.3449,42.3533,4067600.0],["2022-07-07",43.8377,44.4508,43.3698,43.6763,4148400.0],["2022-07-08",43.0148,43.1842,42.1758,42.7486,3193100.0],["2022-07-11",41.4982,41.6676,40.885,41.24,2775900.0],["2022-07-12",40.7398,41.0222,40.3445,40.4897,3741900.0],["2022-07-13",40.0783,40.9496,39.7395,40.5704,3406900.0],["2022-07-14",38.7311,39.078,38.1986,38.9166,4660100.0],["2022-07-15",39.207,39.796,38.8117,39.7475,3198800.0],["2022-07-18",41.2481,41.6353,40.7076,40.877,3781300.0],["2022-07-19",40.635,41.1674,40.3284,41.0383,3153400.0],["2022-07-20",40.998,41.1109,40.5543,41.0303,2718000.0],["2022-07-21",39.9331,41.006,39.9008,40.9496,2922800.0],["2022-07-22",41.8692,42.0951,41.0302,41.2158,3033300.0],["2022-07-25",42.7324,42.8454,42.0951,42.6114,2490600.0],["2022-07-26",42.6195,42.7325,42.2,42.5308,2989300.0],["2022-07-27",42.0709,43.2245,41.8854,43.1116,3000000.0],["2022-07-28",43.9667,44.0878,43.0309,43.5795,2423500.0],["2022-07-29",43.7973,44.6202,43.4666,44.4024,2655600.0],["2022-08-01",43.9506,44.0071,43.2972,43.7167,2422900.0],["2022-08-02",43.2407,43.394,42.5711,42.7728,2393200.0],["2022-08-03",43.273,43.3052,42.676,42.9583,2524600.0],["2022-08-04",42.7808,43.2084,42.6437,42.8615,2650900.0],["2022-08-05",42.797,44.12,42.684,43.8861,2309200.0],["2022-08-08",44.1846,44.475,43.6924,43.8699,2330700.0],["2022-08-09",43.6198,43.8861,43.3052,43.4827,2400400.0],["2022-08-10",44.1362,44.475,43.8941,44.3136,2325000.0],["2022-08-11",44.4427,45.072,44.4346,44.6525,2482400.0],["2022-08-12",43.7973,45.0236,43.757,44.9832,3036200.0],["2022-08-15",43.523,44.2168,43.273,44.1604,3156800.0],["2022-08-16",45.6286,46.7903,45.435,46.7661,4584500.0],["2022-08-17",45.3946,46.2014,45.3382,45.6205,3923000.0],["2022-08-18",46.3466,46.4515,45.6851,46.0884,3809300.0],["2022-08-19",45.911,45.9916,45.4027,45.7819,3216600.0],["2022-08-22",45.8303,46.3305,45.5076,46.2337,3738400.0],["2022-08-23",46.3869,47.6858,46.3869,47.4276,4610500.0],["2022-08-24",46.8306,47.1291,46.5321,46.9113,3385700.0],["2022-08-25",47.5567,48.3553,47.5486,48.3473,2958700.0],["2022-08-26",48.6538,49.0572,47.4115,47.5002,3353600.0],["2022-08-29",46.6693,47.2421,46.637,46.6773,3552900.0],["2022-08-30",46.1126,46.1691,44.596,44.6928,4607200.0],["2022-08-31",44.7735,44.7735,44.0878,44.2814,4050000.0],["2022-09-01",43.4025,43.4197,42.5666,42.9802,7320600.0],["2022-09-02",44.0229,44.2211,43.0492,43.2646,4106200.0],["2022-09-06",43.5145,43.6437,42.8079,42.9544,5097500.0],["2022-09-07",41.9031,42.3857,41.5499,42.222,5109700.0],["2022-09-08",42.7045,43.5145,42.5322,43.4197,5296400.0],["2022-09-09",45.1344,46.0909,45.1344,45.9616,3895000.0],["2022-09-12",47.0473,47.3058,46.6596,46.9956,3382700.0],["2022-09-13",45.7807,46.3063,44.8501,44.9621,4359200.0],["2022-09-14",45.0224,45.3068,44.4537,44.8242,3149500.0],["2022-09-15",44.5313,45.143,44.2469,44.5313,2991800.0],["2022-09-16",43.6954,44.2986,43.3852,43.9022,4872300.0],["2022-09-19",43.1526,44.7467,43.0923,44.7122,3231100.0],["2022-09-20",44.4968,44.5571,43.9539,44.3331,3754600.0],["2022-09-21",44.4192,44.5054,43.0923,43.0923,2621500.0],["2022-09-22",44.807,44.8759,43.8764,44.1263,4884100.0],["2022-09-23",42.3598,42.4546,41.5154,42.1099,5368900.0],["2022-09-26",40.9295,41.8773,40.8347,40.9036,5592800.0],["2022-09-27",41.7911,42.1616,41.4551,41.7911,3995700.0],["2022-09-28",41.8601,43.2818,41.7911,43.1957,3765400.0],["2022-09-29",43.5662,43.704,42.6183,43.4455,4138000.0],["2022-09-30",42.8338,44.0315,42.8338,43.1181,3093900.0],["2022-10-03",43.9453,44.7639,43.8419,44.514,3003500.0],["2022-10-04",45.0741,46.0909,44.9879,45.8668,3274900.0],["2022-10-05",44.8501,45.5911,44.6605,45.3154,3275400.0],["2022-10-06",44.6002,45.0483,44.2555,44.4365,3393600.0],["2022-10-07",44.2728,44.7122,43.9022,44.1004,3635100.0],["2022-10-10",44.5743,44.626,43.9884,44.1349,3440300.0],["2022-10-11",43.1957,44.1176,42.627,43.1957,4007200.0],["2022-10-12",42.3857,43.1353,42.2737,42.3426,3570700.0],["2022-10-13",41.5068,43.7471,41.2483,43.2904,3664900.0],["2022-10-14",43.3939,43.4197,41.593,41.6274,2833500.0],["2022-10-17",42.9716,43.2991,42.6356,42.9199,4004600.0],["2022-10-18",43.2991,43.4628,41.8601,42.4719,3294800.0],["2022-10-19",41.9807,42.3081,41.4895,41.8514,2639500.0],["2022-10-20",41.1276,42.6183,41.0932,41.5757,4480200.0],["2022-10-21",41.2655,43.4197,41.2052,43.3077,3986900.0],["2022-10-24",42.1358,42.7217,41.9635,42.2306,3782500.0],["2022-10-25",42.2134,43.1267,41.8515,42.7993,3675600.0],["2022-10-26",43.4455,44.807,43.4025,43.997,5160300.0],["2022-10-27",43.1526,43.2474,42.5666,42.9975,4783300.0],["2022-10-28",41.3603,41.5843,40.4297,40.9553,7580200.0],["2022-10-31",40.5762,41.5843,40.5762,41.2052,3972500.0],["2022-11-01",43.3766,43.4283,42.4288,42.739,4150200.0],["2022-11-02",42.739,43.3766,41.4034,41.4206,4966600.0],["2022-11-03",41.0242,41.9549,40.9036,41.6447,4326800.0],["2022-11-04",45.3412,46.2029,44.9621,45.7031,7810100.0],["2022-11-07",46.5045,46.5045,45.3929,45.4877,3550700.0],["2022-11-08",45.5997,46.5217,45.3154,45.9702,4162400.0],["2022-11-09",45.8668,46.134,44.8587,44.8932,3225500.0],["2022-11-10",46.2374,47.0129,45.7893,46.9095,4891700.0],["2022-11-11",49.6065,50.4854,49.2532,50.0201,6602100.0],["2022-11-14",50.2872,50.9507,50.1838,50.3131,3687100.0],["2022-11-15",51.7434,51.821,51.0196,51.4332,3461300.0],["2022-11-16",51.0972,51.304,50.2872,50.563,3941200.0],["2022-11-17",49.1153,50.5113,48.9689,50.494,3270100.0],["2022-11-18",50.6577,50.7439,50.1063,50.6147,2659000.0],["2022-11-21",48.9344,49.572,48.2192,49.3222,3662400.0],["2022-11-22",49.977,50.6836,49.7875,50.6233,2482200.0],["2022-11-23",50.4337,51.7348,50.3734,51.7348,3658600.0],["2022-11-25",51.1661,51.6228,51.1403,51.4246,1282700.0],["2022-11-28",50.8301,51.4333,50.6405,50.8215,3012800.0],["2022-11-29",52.0881,52.562,52.0106,52.3983,3402200.0],["2022-11-30",53.1824,54.4491,52.9326,54.1131,3757700.0],["2022-12-01",54.1044,54.6473,54.001,54.3026,2789900.0],["2022-12-02",53.3375,54.7679,53.2945,54.6559,2857600.0],["2022-12-05",54.7421,55.3625,53.6995,53.8373,3001200.0],["2022-12-06",54.3888,54.6559,53.7511,54.0614,2885200.0],["2022-12-07",53.6822,54.4663,53.6133,53.8115,2420700.0],["2022-12-08",54.6473,55.1126,54.4922,54.6904,2243200.0],["2022-12-09",55.7244,56.1638,55.1298,55.1298,2923600.0],["2022-12-12",54.5353,54.5525,53.5874,54.3629,2631500.0],["2022-12-13",55.2763,55.5262,54.406,54.5956,2604800.0],["2022-12-14",53.7856,54.1992,53.0877,53.777,3227500.0],["2022-12-15",53.777,53.8546,53.0704,53.1394,3573100.0],["2022-12-16",52.4328,52.8378,52.1829,52.7171,3155800.0],["2022-12-19",53.3376,53.5099,52.114,52.4069,2035600.0],["2022-12-20",52.6482,53.3289,52.6482,53.0273,1722900.0],["2022-12-21",53.8115,54.1992,53.6736,53.9924,1884200.0],["2022-12-22",53.1221,53.1911,52.1915,52.9153,2307600.0],["2022-12-23",53.4496,53.5444,52.8464,53.4668,1235100.0],["2022-12-27",54.0183,54.3629,53.7684,54.0614,1457300.0],["2022-12-28",54.1734,54.2251,53.1135,53.1997,1670300.0],["2022-12-29",53.4237,53.8201,53.3892,53.6305,1495300.0],["2022-12-30",53.4237,53.7942,53.1135,53.4668,1349400.0],["2023-01-03",53.0618,53.7253,52.6051,52.9067,2137900.0],["2023-01-04",53.7512,54.0958,53.148,54.0872,3345600.0],["2023-01-05",54.475,54.811,54.0786,54.5697,3024900.0],["2023-01-06",55.7502,56.9652,55.2332,56.9049,2820300.0],["2023-01-09",57.2754,57.4477,56.5085,56.543,2844200.0],["2023-01-10",57.1375,57.577,56.7498,57.5425,2679600.0],["2023-01-11",58.1026,58.1457,57.3616,57.9906,3299500.0],["2023-01-12",58.7489,59.4554,57.6976,59.4468,3174600.0],["2023-01-13",59.1538,59.7829,58.9729,59.6967,2635200.0],["2023-01-17",59.1625,59.1883,58.3525,58.387,3530300.0],["2023-01-18",59.8173,60.3171,58.6368,58.6455,3548900.0],["2023-01-19",58.4817,59.7312,58.4128,59.352,3704400.0],["2023-01-20",58.723,59.8776,58.5765,59.8518,4344900.0],["2023-01-23",59.5933,59.938,59.2572,59.7829,2272900.0],["2023-01-24",60.3171,60.3171,58.7661,60.1103,2533900.0],["2023-01-25",59.7915,61.0495,59.7829,60.972,2654000.0],["2023-01-26",61.4545,61.6268,60.6704,61.3856,2811000.0],["2023-01-27",60.5584,60.903,59.6622,60.2137,3123700.0],["2023-01-30",60.0586,60.4894,59.8776,60.0327,2577100.0],["2023-01-31",59.6364,60.4894,59.4641,60.4464,2369000.0],["2023-02-01",60.2396,60.6962,58.8953,60.4033,4558000.0],["2023-02-02",59.4554,59.5157,57.5684,58.206,6053600.0],["2023-02-03",58.0681,58.5938,57.6373,57.801,3359300.0],["2023-02-06",56.9307,57.0944,56.3362,56.8876,2881800.0],["2023-02-07",56.8101,57.7752,56.2845,57.5684,3124400.0],["2023-02-08",57.3616,57.8527,57.2151,57.3443,2310600.0],["2023-02-09",58.6799,58.6799,57.2582,57.4563,2507100.0],["2023-02-10",57.1548,57.2237,56.4482,56.8532,2827500.0],["2023-02-13",56.6291,57.6804,56.543,57.508,2930700.0],["2023-02-14",57.0255,58.094,56.9307,57.87,2350500.0],["2023-02-15",56.2328,57.6028,56.1035,57.5597,2932200.0],["2023-02-16",57.2754,58.3956,57.1375,57.8441,2713000.0],["2023-02-17",57.284,57.6287,56.9997,57.2495,2743200.0],["2023-02-21",57.5598,57.8527,56.9652,57.1031,3126400.0],["2023-02-22",55.4314,55.6899,54.6818,55.3022,4002600.0],["2023-02-23",54.587,55.0781,53.6133,54.1389,4134500.0],["2023-02-24",51.8124,52.1312,51.5625,52.0709,4344600.0],["2023-02-27",51.7952,52.5448,51.6831,52.0881,2873100.0],["2023-02-28",52.7947,53.0532,52.3466,52.5362,3041500.0],["2023-03-01",54.2854,54.7507,53.9666,54.4233,4786800.0],["2023-03-02",54.6818,56.2414,54.4319,56.0173,5870900.0],["2023-03-03",56.5947,56.879,56.3362,56.7412,2686300.0],["2023-03-06",55.4056,55.4917,55.0006,55.1815,3009500.0],["2023-03-07",54.8024,54.8369,53.5874,53.6047,3367500.0],["2023-03-08",54.5267,54.7335,54.3026,54.5094,2969800.0],["2023-03-09",54.7489,54.9263,53.6491,53.862,3042400.0],["2023-03-10",53.8442,54.5804,53.1879,53.3121,4029100.0],["2023-03-13",52.7001,54.403,52.6203,53.8531,4309600.0],["2023-03-14",53.6403,54.1901,53.525,54.1014,2977400.0],["2023-03-15",52.1857,52.4695,50.7046,51.6004,5445000.0],["2023-03-16",50.2168,51.086,50.0926,51.0682,4124500.0],["2023-03-17",51.1392,51.3609,50.6336,51.086,2879100.0],["2023-03-20",51.7157,52.1946,51.4585,52.1148,2315300.0],["2023-03-21",52.1857,52.3631,51.4141,51.6181,3041200.0],["2023-03-22",52.0527,52.1591,50.9973,51.0239,3074600.0],["2023-03-23",51.6004,51.9817,50.7489,51.0948,2404500.0],["2023-03-24",51.3432,51.6802,51.148,51.5738,2498800.0],["2023-03-27",51.6536,51.9285,51.3166,51.7777,1952300.0],["2023-03-28",52.8332,52.9928,52.5848,52.8952,1871300.0],["2023-03-29",53.6136,53.995,53.3742,53.9152,2417600.0],["2023-03-30",55.9196,56.0615,55.4495,55.7777,3877600.0],["2023-03-31",56.0881,56.3808,55.893,56.2389,2488700.0],["2023-04-03",55.4318,55.9019,55.1125,55.7068,2947400.0],["2023-04-04",54.7755,54.7932,53.658,53.995,4352700.0],["2023-04-05",53.525,53.8442,53.0992,53.7822,2393000.0],["2023-04-06",53.4629,53.525,52.9041,53.1791,2658000.0],["2023-04-10",53.117,53.5161,52.8686,53.4984,1858300.0],["2023-04-11",55.3431,55.8841,55.2012,55.6181,3459600.0],["2023-04-12",55.5205,55.7245,55.1391,55.3343,2186000.0],["2023-04-13",55.3254,55.6801,55.0061,55.6092,2036000.0],["2023-04-14",55.2722,55.3963,54.1724,54.6159,2680400.0],["2023-04-17",55.1303,55.3963,54.7844,55.1125,2288700.0],["2023-04-18",55.6181,56.1946,55.4939,56.1857,2001800.0],["2023-04-19",55.5205,55.7688,55.4052,55.6447,2716500.0],["2023-04-20",54.3232,54.7578,53.7023,53.8442,3367200.0],["2023-04-21",52.3276,52.3808,51.5738,52.1059,4056500.0],["2023-04-24",52.0438,52.5227,51.8221,52.4341,2321400.0],["2023-04-25",51.3077,51.3875,50.4917,50.6425,3722000.0],["2023-04-26",51.9995,52.1059,51.4496,51.76,3447400.0],["2023-04-27",51.6536,52.4607,51.5117,52.3808,3345900.0],["2023-04-28",51.8221,52.4784,51.7157,52.3631,3566400.0],["2023-05-01",52.709,52.842,51.8487,52.0172,2174500.0],["2023-05-02",51.0948,51.3254,50.7223,51.2101,2898700.0],["2023-05-03",51.3609,52.0616,51.2633,51.6181,2524200.0],["2023-05-04",51.5915,51.9197,51.2545,51.6004,2890900.0],["2023-05-05",52.638,54.332,52.638,53.9152,3144100.0],["2023-05-08",54.5006,54.7045,53.8975,53.9861,2461200.0],["2023-05-09",53.3298,53.8709,53.1347,53.6403,2126000.0],["2023-05-10",53.7467,53.7999,52.2921,52.9041,3551400.0],["2023-05-11",51.0505,51.3254,50.6602,51.148,3606300.0],["2023-05-12",51.556,52.0882,51.4762,51.7157,2182100.0],["2023-05-15",52.2123,52.9396,52.1946,52.7533,2763900.0],["2023-05-16",52.0527,52.4341,51.5028,51.556,2148200.0],["2023-05-17",52.4695,52.7001,52.0616,52.4518,2456900.0],["2023-05-18",51.6624,51.9463,51.1569,51.8753,2086200.0],["2023-05-19",52.2035,52.2567,51.7068,51.9108,1749400.0],["2023-05-22",51.6802,52.168,51.5649,51.9906,2111000.0],["2023-05-23",51.2988,51.4407,50.9884,51.2101,2824000.0],["2023-05-24",49.7024,49.8798,49.0283,49.1436,3681900.0],["2023-05-25",48.913,48.9574,48.2567,48.8066,3398800.0],["2023-05-26",50.2345,50.4208,49.9596,50.2611,2427500.0],["2023-05-30",50.0749,50.1104,49.2501,49.5073,2452200.0],["2023-05-31",48.7445,48.9308,48.4607,48.6913,3779500.0],["2023-06-01",49.1702,50.2079,48.9928,50.0128,3518000.0],["2023-06-02",51.8044,52.2212,51.556,52.0793,4387400.0],["2023-06-05",51.5383,51.8398,51.1037,51.3254,2356700.0],["2023-06-06",51.6181,52.1325,51.5028,52.1236,2554600.0],["2023-06-07",52.168,52.6469,52.0616,52.0882,2395300.0],["2023-06-08",53.0017,53.2678,52.6647,53.2234,2704600.0],["2023-06-09",53.3742,53.4629,52.9041,52.913,1617800.0],["2023-06-12",52.7622,52.842,52.2744,52.7888,2153800.0],["2023-06-13",54.3586,54.536,54.1724,54.4739,3922300.0],["2023-06-14",56.1857,56.2123,55.2367,55.6358,3445500.0],["2023-06-15",55.6535,56.9129,55.6535,56.7444,3096800.0],["2023-06-16",56.7267,56.8331,55.9817,56.026,2867200.0],["2023-06-20",55.4762,55.6092,54.9085,55.3076,2720100.0],["2023-06-21",54.4207,55.1125,54.2788,54.9351,3155200.0],["2023-06-22",53.9241,54.2966,53.862,54.0128,2647700.0],["2023-06-23",52.4961,52.7445,52.0704,52.6026,2854500.0],["2023-06-26",52.4695,52.913,52.4074,52.8154,2172600.0],["2023-06-27",53.2323,53.6669,52.9751,53.6136,1976000.0],["2023-06-28",52.7533,52.9041,52.4163,52.6647,2926600.0],["2023-06-29",52.4429,53.0638,52.3365,53.0105,2479000.0],["2023-06-30",53.0904,53.117,52.7356,52.9219,2233600.0],["2023-07-03",53.7023,54.0216,53.5072,53.9152,1439500.0],["2023-07-05",53.4185,53.454,52.6913,52.7001,2192800.0],["2023-07-06",51.6802,51.7689,50.8021,51.2633,3042100.0],["2023-07-07",50.9441,51.7955,50.8731,51.4673,2145000.0],["2023-07-10",50.5361,51.1835,50.4917,50.9707,2240100.0],["2023-07-11",51.5383,52.1325,51.4141,52.1148,2504200.0],["2023-07-12",53.4717,54.0926,53.454,53.8354,2993100.0],["2023-07-13",54.8465,55.4141,54.7134,55.281,2678100.0],["2023-07-14",55.7156,55.7866,54.9617,55.077,2484400.0],["2023-07-17",53.9241,54.2433,53.7112,54.199,2465700.0],["2023-07-18",54.1635,54.5094,53.9861,54.3586,1874600.0],["2023-07-19",53.658,53.9595,53.5072,53.7467,1717300.0],["2023-07-20",54.4917,54.6247,53.9329,53.9861,2689700.0],["2023-07-21",54.0837,54.1281,53.5604,53.8708,1539300.0],["2023-07-24",53.587,54.9085,53.525,54.536,2775400.0],["2023-07-25",56.2655,57.1879,55.9019,56.9307,4460700.0],["2023-07-26",56.1059,56.3719,55.6003,55.9817,2543000.0],["2023-07-27",55.7954,55.9373,54.944,55.0238,2678100.0],["2023-07-28",54.8997,54.9706,54.3586,54.3941,2122900.0],["2023-07-31",55.0061,55.5737,54.9618,55.5648,1857100.0],["2023-08-01",54.5006,54.6336,53.995,54.0571,2272700.0],["2023-08-02",53.2234,53.5782,52.7179,52.9307,2264100.0],["2023-08-03",52.7001,53.383,52.5227,53.0638,2652400.0],["2023-08-04",53.0017,53.791,53.0017,53.117,2327900.0],["2023-08-07",53.2234,53.2589,52.638,53.1613,1561400.0],["2023-08-08",51.9995,52.7622,51.6358,52.709,1781500.0],["2023-08-09",53.0815,53.2589,52.7001,52.7711,1622300.0],["2023-08-10",53.2855,53.587,52.5227,52.6114,1970600.0],["2023-08-11",52.3454,52.4961,52.1059,52.2922,1946600.0],["2023-08-14",51.0416,51.4585,50.5893,51.2988,2732300.0],["2023-08-15",50.9973,50.9973,50.1281,50.2523,2639300.0],["2023-08-16",49.5073,49.9862,49.2589,49.3299,3492500.0],["2023-08-17",50.5006,50.6159,49.658,49.8709,3994400.0],["2023-08-18",49.4274,49.6314,49.1614,49.4895,2583900.0],["2023-08-21",49.729,49.9951,49.5782,49.8798,2390700.0],["2023-08-22",49.9773,50.1104,48.6824,49.0993,4306700.0],["2023-08-23",50.137,50.6248,49.9241,50.5361,3254600.0],["2023-08-24",49.0904,49.4984,48.8864,49.1081,2824100.0],["2023-08-25",49.3742,49.4186,48.5405,48.9662,3110500.0],["2023-08-28",49.7112,50.1015,49.454,49.729,2819100.0],["2023-08-29",49.9862,50.8199,49.8266,50.811,2769200.0],["2023-08-30",51.3432,51.4407,50.9973,51.219,2537900.0],["2023-08-31",51.423,51.4939,50.9263,50.9884,2152300.0],["2023-09-01",51.8043,52.3099,51.5294,51.6713,2299000.0],["2023-09-05",52.2655,52.4961,51.8842,51.8842,2069800.0],["2023-09-06",51.9463,52.0882,51.3698,51.8842,2507000.0],["2023-09-07",50.7717,51.0544,50.3249,50.5164,2600800.0],["2023-09-08",50.1608,50.4799,50.0149,50.1425,1970500.0],["2023-09-11",51.9024,52.103,51.4738,51.5285,2391300.0],["2023-09-12",51.6562,51.948,51.4009,51.5103,1853800.0],["2023-09-13",51.4009,51.5559,51.0726,51.2094,1919300.0],["2023-09-14",53.3978,53.6714,53.1516,53.2519,4115300.0],["2023-09-15",54.027,54.0726,53.2793,53.2975,3046100.0],["2023-09-18",53.4981,53.4981,53.0057,53.1152,1980100.0],["2023-09-19",53.0787,53.3887,52.5316,52.7413,1929200.0],["2023-09-20",52.8051,53.3431,52.3948,52.4039,1794200.0],["2023-09-21",51.1638,51.2368,50.717,50.7626,2406000.0],["2023-09-22",52.4222,52.4404,51.72,51.7474,2721600.0],["2023-09-25",50.7626,51.2185,50.2155,51.1729,2831100.0],["2023-09-26",50.6076,50.872,50.0969,50.1517,2261900.0],["2023-09-27",51.0635,51.1091,50.1881,50.79,3087600.0],["2023-09-28",51.6927,52.2854,51.3371,52.1577,2946000.0],["2023-09-29",52.413,52.4951,51.7383,51.8659,2231300.0],["2023-10-02",51.5194,51.6015,50.5529,50.9814,2554700.0],["2023-10-03",50.1517,50.6805,49.8325,50.0696,2353000.0],["2023-10-04",50.3705,50.3705,49.641,50.1881,3047500.0],["2023-10-05",50.0696,50.562,50.024,50.4526,1771900.0],["2023-10-06",51.0726,52.1668,50.6349,51.9298,2952100.0],["2023-10-09",50.9723,51.3188,50.5893,51.2824,2079600.0],["2023-10-10",52.0209,52.3583,51.7656,52.0665,2383900.0],["2023-10-11",52.413,52.5954,51.8933,52.3675,2288500.0],["2023-10-12",52.3127,52.3675,51.2003,51.6015,2878700.0],["2023-10-13",51.9936,52.1851,51.4374,51.6106,2097400.0],["2023-10-16",52.3675,53.1516,52.176,52.714,2347200.0],["2023-10-17",52.021,53.2884,52.021,53.2428,2773700.0],["2023-10-18",52.486,52.6684,51.8386,52.1121,3723100.0],["2023-10-19",51.7656,51.9845,51.3097,51.5559,2955500.0],["2023-10-20",50.4161,50.5529,49.9693,50.0149,3325900.0],["2023-10-23",49.9237,50.3614,49.4951,50.0149,2064300.0],["2023-10-24",50.6441,51.3371,50.562,51.2641,3063500.0],["2023-10-25",51.7747,52.2398,51.6471,51.6744,2826100.0],["2023-10-26",51.6471,52.0301,51.2641,51.72,2771000.0],["2023-10-27",52.5042,52.6045,51.9024,52.1486,2595500.0],["2023-10-30",52.8143,52.9966,52.331,52.4769,1903100.0],["2023-10-31",51.4647,52.258,51.3188,52.0301,2607500.0],["2023-11-01",52.4678,52.9602,52.1486,52.8234,2114200.0],["2023-11-02",53.5437,54.0453,53.3978,53.8264,2102500.0],["2023-11-03",53.7079,54.2367,53.6896,53.9085,2218700.0],["2023-11-06",54.2276,54.337,53.717,53.8173,1726500.0],["2023-11-07",52.6684,52.6684,52.1668,52.4586,2573500.0],["2023-11-08",52.2124,52.5133,51.8112,52.0301,2175900.0],["2023-11-09",52.8051,53.2884,52.2124,52.2489,1841700.0],["2023-11-10",52.4586,53.0513,52.1577,52.951,1698500.0],["2023-11-13",52.9693,53.4434,52.9146,53.2428,1693000.0],["2023-11-14",54.8659,55.4495,54.8386,55.3036,2442800.0],["2023-11-15",55.331,55.6592,55.1577,55.258,2140700.0],["2023-11-16",54.7565,55.2489,54.7565,55.0574,1612200.0],["2023-11-17",55.6319,55.7686,55.258,55.5407,1799800.0],["2023-11-20",55.5954,56.3522,55.5863,56.179,1685600.0],["2023-11-21",56.799,57.1455,56.7443,57.0088,1994000.0],["2023-11-22",56.8537,56.9723,56.3522,56.7352,2332600.0],["2023-11-24",56.3522,56.8902,56.3522,56.5437,1025100.0],["2023-11-27",56.2702,56.4069,55.8598,55.9054,1493800.0],["2023-11-28",55.8872,56.3249,55.6045,56.2063,1493100.0],["2023-11-29",56.1881,56.2884,55.2215,55.4404,1957800.0],["2023-11-30",55.5407,55.641,55.2854,55.5863,1539400.0],["2023-12-01",56.4981,57.5376,56.2519,57.3917,3721600.0],["2023-12-04",56.179,56.4981,55.8234,55.951,2962700.0],["2023-12-05",55.6592,55.7869,55.2033,55.641,2189100.0],["2023-12-06",57.0452,57.0635,55.9419,56.0331,2335600.0],["2023-12-07",56.9632,57.3553,56.6531,57.1638,2981800.0],["2023-12-08",56.7534,57.2458,56.5893,56.9541,2537000.0],["2023-12-11",56.3158,56.7079,55.8781,56.5984,2896200.0],["2023-12-12",56.799,56.8355,56.3431,56.6714,1639100.0],["2023-12-13",56.9541,58.4313,56.6349,58.4039,2656400.0],["2023-12-14",59.2519,60.0543,59.2428,59.7534,3058500.0],["2023-12-15",59.4069,60.1911,58.9145,59.9905,3616500.0],["2023-12-18",60.2641,60.6379,60.1546,60.2641,2211900.0],["2023-12-19",60.9115,61.4677,60.8476,61.2853,2595000.0],["2023-12-20",60.8203,61.1941,60.1911,60.2093,2048100.0],["2023-12-21",61.3218,61.8963,61.1577,61.8142,2681200.0],["2023-12-22",62.0057,62.1607,61.7048,61.8416,1896800.0],["2023-12-26",62.0057,62.416,61.9692,62.2063,1390200.0],["2023-12-27",62.2245,62.9084,62.2154,62.8172,2339200.0],["2023-12-28",62.7716,63.0178,62.5346,62.571,1949500.0],["2023-12-29",62.3066,62.5072,62.0148,62.2884,1555200.0],["2024-01-02",61.9966,62.3796,61.7686,61.9236,2545100.0],["2024-01-03",60.6014,61.5315,60.4829,61.258,2372800.0],["2024-01-04",60.4556,60.9024,60.3005,60.72,1888000.0],["2024-01-05",59.8537,60.6926,59.8446,60.2002,2159000.0],["2024-01-08",59.3066,60.3005,59.2337,60.2002,2329000.0],["2024-01-09",59.0604,59.1334,58.7869,58.9054,2415700.0],["2024-01-10",58.2853,58.6136,57.9753,58.0574,2976400.0],["2024-01-11",58.0847,58.3218,57.4738,57.8933,2355900.0],["2024-01-12",58.0939,58.3948,57.5923,57.6835,2615600.0],["2024-01-16",56.7078,56.7352,55.7595,56.0969,3371700.0],["2024-01-17",54.9753,55.1759,54.7291,55.0939,3059900.0],["2024-01-18",54.7656,55.1577,54.4191,55.1486,3051600.0],["2024-01-19",54.9297,55.2033,54.4556,55.1942,2475300.0],["2024-01-22",54.5285,55.0939,54.4373,54.8203,3230500.0],["2024-01-23",55.7595,56.6987,55.6592,55.8963,3452800.0],["2024-01-24",57.5741,57.6379,56.6623,56.6896,3195900.0],["2024-01-25",56.6623,56.6805,55.8963,56.261,2514900.0],["2024-01-26",56.3796,56.5528,56.0696,56.4981,1451800.0],["2024-01-29",56.4069,56.5437,55.9601,56.4981,1811500.0],["2024-01-30",56.1607,56.4525,55.5224,56.3249,2926100.0],["2024-01-31",56.5255,56.8355,55.7504,55.8234,1908200.0],["2024-02-01",55.9784,56.5711,55.8872,56.4981,1783500.0],["2024-02-02",55.9237,55.9693,55.331,55.7048,2676700.0],["2024-02-05",54.4009,54.4829,53.9541,54.2459,3395100.0],["2024-02-06",54.7018,55.0574,54.6197,55.0118,2300900.0],["2024-02-07",54.9753,55.2489,54.7474,55.1851,2136100.0],["2024-02-08",54.8477,54.9297,54.5924,54.7474,1791400.0],["2024-02-09",54.793,54.9115,54.4009,54.875,2242600.0],["2024-02-12",54.8386,55.3674,54.7839,55.1212,1879600.0],["2024-02-13",54.3644,54.4373,53.3431,53.7352,2801400.0],["2024-02-14",54.2003,54.6288,54.0908,54.5741,2241500.0],["2024-02-15",53.4526,54.4647,53.4526,54.3553,2390000.0],["2024-02-16",54.8842,55.3857,54.8021,55.0209,2981100.0],["2024-02-20",53.8994,53.9085,52.5407,52.9784,4523200.0],["2024-02-21",52.8143,53.0696,52.4769,52.6684,2174000.0],["2024-02-22",53.1061,53.2975,52.8872,53.2155,2355800.0],["2024-02-23",53.3796,53.6623,53.0605,53.1699,1650200.0],["2024-02-26",52.3219,52.3219,51.7839,52.1577,3202100.0],["2024-02-27",52.8416,52.951,52.5042,52.6501,2347500.0],["2024-02-28",51.8933,52.0848,51.793,52.0574,1760800.0],["2024-02-29",52.4586,52.7048,52.1577,52.2854,1969800.0],["2024-03-01",52.7595,53.2793,52.3948,53.1972,2713800.0],["2024-03-04",52.8963,53.0787,52.7687,52.9419,2111300.0],["2024-03-05",52.641,52.8963,52.2763,52.4222,1478800.0],["2024-03-06",53.5073,53.8811,53.2975,53.3978,2221200.0],["2024-03-07",54.5103,54.6692,54.0429,54.0522,2788500.0],["2024-03-08",54.2018,54.2298,53.3885,53.5661,3954000.0],["2024-03-11",52.1358,52.5565,52.0704,52.4724,3077500.0],["2024-03-12",53.0519,53.1454,52.2947,52.3508,2879900.0],["2024-03-13",52.2386,53.4913,52.1732,53.1641,3653800.0],["2024-03-14",52.7995,52.9585,52.1265,52.3882,2927600.0],["2024-03-15",51.603,52.1452,51.5001,52.0423,3439700.0],["2024-03-18",52.7808,52.7902,52.2293,52.2386,1958100.0],["2024-03-19",52.7715,53.0426,52.6406,52.9491,2521100.0],["2024-03-20",53.0893,54.0709,52.9117,54.0148,2443100.0],["2024-03-21",54.5196,54.6786,54.0709,54.1177,1786300.0],["2024-03-22",53.5194,53.7718,53.3137,53.3231,2399700.0],["2024-03-25",53.725,54.0522,53.2296,53.2483,1592400.0],["2024-03-26",53.1641,53.1828,52.5658,52.865,2649200.0],["2024-03-27",52.8182,53.7811,52.7995,53.7811,2384800.0],["2024-03-28",53.7624,54.0335,53.5381,53.9307,2658600.0],["2024-04-01",54.4542,54.8468,54.2953,54.5477,2281900.0],["2024-04-02",54.7721,55.3703,54.6786,55.3143,3132600.0],["2024-04-03",54.8001,55.0338,54.4449,55.0058,3781400.0],["2024-04-04",55.4358,55.4732,53.9681,53.9774,2818700.0],["2024-04-05",54.0055,54.1644,53.5381,53.9027,3435400.0],["2024-04-08",55.2488,55.8658,55.1273,55.8004,3632000.0],["2024-04-09",56.0715,56.595,55.9686,56.5482,2791300.0],["2024-04-10",55.8845,56.0621,55.4171,55.791,3291500.0],["2024-04-11",55.5854,55.791,54.8749,55.6134,2946700.0],["2024-04-12",55.8004,56.1089,54.7253,54.744,2585300.0],["2024-04-15",55.8658,56.0715,55.0058,55.2114,2150000.0],["2024-04-16",53.4259,53.5568,52.9211,53.2483,3171800.0],["2024-04-17",55.1366,55.4919,54.3701,54.6038,3440200.0],["2024-04-18",54.9216,54.9403,54.0055,54.2111,2890400.0],["2024-04-19",53.9961,54.6318,53.9681,54.3327,2028600.0],["2024-04-22",54.1364,54.8468,53.9494,54.6973,1955100.0],["2024-04-23",53.8653,54.9123,53.725,54.8749,3003700.0],["2024-04-24",55.2488,55.4358,54.8655,55.3797,2063700.0],["2024-04-25",53.6315,54.342,53.3698,53.482,3969900.0],["2024-04-26",53.2015,53.2015,52.1639,52.7528,4065200.0],["2024-04-29",52.2386,53.1922,52.2293,53.108,2492100.0],["2024-04-30",52.5658,52.6687,51.5656,51.5656,2456400.0],["2024-05-01",51.6964,52.1078,51.2384,51.416,2307600.0],["2024-05-02",52.1265,52.678,51.8928,51.9582,2781900.0],["2024-05-03",52.5939,53.0426,52.276,52.5939,2088000.0],["2024-05-06",53.1548,53.2109,52.9117,53.1548,1181100.0],["2024-05-07",53.8092,53.9494,53.5755,53.725,2043500.0],["2024-05-08",52.893,53.0613,52.678,52.8182,1481100.0],["2024-05-09",53.0333,53.4072,52.7528,53.3978,1551300.0],["2024-05-10",53.7531,53.912,53.4072,53.4633,1560200.0],["2024-05-13",53.6783,53.912,53.4446,53.4539,1485400.0],["2024-05-14",55.4171,55.5106,54.6879,54.959,2546800.0],["2024-05-15",55.5947,55.6788,54.5103,55.4077,1589300.0],["2024-05-16",55.6508,56.8193,55.5293,56.1089,2439500.0],["2024-05-17",56.4828,57.5953,56.2584,57.4644,3522200.0],["2024-05-20",57.3615,57.9785,57.24,57.5672,2365400.0],["2024-05-21",57.67,58.2216,57.4363,57.614,1787800.0],["2024-05-22",57.2961,57.2961,54.8468,54.9029,3621400.0],["2024-05-23",55.1927,55.3797,54.529,54.9216,2125200.0],["2024-05-24",54.9964,55.8565,54.959,55.7443,2395700.0],["2024-05-28",56.0621,56.2678,55.4358,55.7162,2118900.0],["2024-05-29",56.1556,56.8754,55.5386,55.576,3208000.0],["2024-05-30",55.6695,55.791,54.7253,54.8375,2229100.0],["2024-05-31",55.7069,55.978,54.8468,55.6508,2023700.0],["2024-06-03",55.1834,55.5293,54.6599,55.5106,2064000.0],["2024-06-04",54.1457,54.4075,53.6315,54.2859,3687900.0],["2024-06-05",54.4542,54.8188,54.1925,54.8001,2605700.0],["2024-06-06",54.8468,55.8752,54.6692,55.8097,2233100.0],["2024-06-07",54.9403,55.0432,54.3981,54.3981,1665700.0],["2024-06-10",54.5103,54.7253,54.2579,54.6038,1138100.0],["2024-06-11",52.7248,53.108,52.5471,53.0987,2494200.0],["2024-06-12",54.342,54.4262,53.5287,53.6502,2679600.0],["2024-06-13",53.3698,53.6596,52.9585,53.6129,2062700.0],["2024-06-14",52.6593,53.3791,52.6219,53.1267,2218500.0],["2024-06-17",52.2013,52.7154,52.0517,52.5845,2568800.0],["2024-06-18",52.3976,53.0893,52.3041,52.9678,2759200.0],["2024-06-20",53.2857,53.6689,53.052,53.482,1895600.0],["2024-06-21",52.9398,53.1267,52.65,52.893,2222300.0],["2024-06-24",52.9585,53.6315,52.9117,52.9959,1872500.0],["2024-06-25",53.2857,53.3418,53.0146,53.2576,1537200.0],["2024-06-26",53.6129,53.7811,53.295,53.5942,1905200.0],["2024-06-27",53.1454,53.2857,52.9211,53.0426,1755300.0],["2024-06-28",53.7905,53.8185,53.2202,53.3698,1610300.0],["2024-07-01",54.0429,54.6318,53.7811,53.9494,1575200.0],["2024-07-02",53.3885,54.0616,53.3418,53.9868,1558000.0],["2024-07-03",55.1553,56.1182,55.1179,55.6601,1861700.0],["2024-07-05",55.5947,55.7723,55.0245,55.6134,1500400.0],["2024-07-08",54.8094,55.1553,54.3701,54.5477,1877700.0],["2024-07-09",54.744,54.8375,54.3888,54.557,1551200.0],["2024-07-10",54.2485,54.8188,54.2018,54.7347,1639200.0],["2024-07-11",54.9403,55.0899,54.099,54.4355,2212500.0],["2024-07-12",55.5293,55.8752,55.3236,55.4077,2595200.0],["2024-07-15",54.5103,54.8281,54.2298,54.5103,1878000.0],["2024-07-16",53.2857,53.6035,52.8089,53.4726,2433300.0],["2024-07-17",53.6689,53.8746,53.267,53.2763,1820700.0],["2024-07-18",53.2389,53.267,52.3976,52.463,2438300.0],["2024-07-19",51.9769,52.2854,51.5095,52.0236,2077700.0],["2024-07-22",51.9769,52.2106,51.7806,52.1171,1939100.0],["2024-07-23",51.1168,51.5936,50.8738,51.4814,2585600.0],["2024-07-24",51.4814,51.6403,50.8551,50.8831,2075100.0],["2024-07-25",50.8551,51.7712,50.6775,51.2197,2668900.0],["2024-07-26",51.6123,51.9301,51.3599,51.7712,1846900.0],["2024-07-29",51.2197,51.4721,51.0047,51.4253,2167000.0],["2024-07-30",50.2568,50.6775,49.995,50.584,2892500.0],["2024-07-31",51.5656,52.3508,51.4347,51.9114,2547800.0],["2024-08-01",51.4066,51.5656,50.3035,50.7242,2525200.0],["2024-08-02",51.014,51.0888,50.0885,50.4905,2996200.0],["2024-08-05",48.6115,49.78,48.3591,49.5837,3524900.0],["2024-08-06",49.0789,50.4064,49.0041,50.0324,2870200.0],["2024-08-07",50.0979,50.182,49.3033,49.322,2465200.0],["2024-08-08",49.5183,50.0511,49.4902,49.6865,2267800.0],["2024-08-09",50.1446,50.4157,49.6865,50.2568,2124500.0],["2024-08-12",50.2194,50.4344,49.7426,50.0698,2226900.0],["2024-08-13",49.9109,50.2287,49.7613,50.1633,2203900.0],["2024-08-14",48.948,49.163,48.6115,48.8452,3564900.0],["2024-08-15",49.1443,49.537,49.0602,49.2191,2612100.0],["2024-08-16",49.2191,50.0231,49.0695,49.7707,2683800.0],["2024-08-19",50.1259,50.584,50.0979,50.4438,2288600.0],["2024-08-20",50.3409,50.584,50.0511,50.1446,2324000.0],["2024-08-21",51.5282,51.8273,51.3038,51.7432,2128600.0],["2024-08-22",51.2571,51.3038,50.6588,50.7523,1792900.0],["2024-08-23",50.986,51.603,50.799,51.5936,2241100.0],["2024-08-26",52.1639,52.3321,51.6497,51.8928,2845600.0],["2024-08-27",51.9115,52.1732,51.6684,52.0423,2970800.0],["2024-08-28",50.8083,51.0234,50.584,50.8738,3465200.0],["2024-08-29",51.1916,51.7619,51.014,51.5375,2106700.0],["2024-08-30",51.3692,51.603,51.1168,51.5375,1650100.0],["2024-09-03",49.3033,49.378,48.5367,48.9293,4824700.0],["2024-09-04",48.6395,49.3126,48.6395,48.8452,2353200.0],["2024-09-05",49.1163,49.3967,48.9761,49.0882,1776600.0],["2024-09-06",48.2843,48.6021,47.7608,48.0412,2871100.0],["2024-09-09",48.5554,48.6115,48.2002,48.4058,2224200.0],["2024-09-10",47.9664,48.0412,47.5832,47.9758,2482800.0],["2024-09-11",48.6676,49.4154,48.0786,49.3687,3468300.0],["2024-09-12",49.4435,50.2661,49.322,50.182,3637800.0],["2024-09-13",50.7396,51.1914,50.7396,50.8453,2782200.0],["2024-09-16",51.3933,51.6625,51.1049,51.4702,3337400.0],["2024-09-17",51.4798,51.8355,51.2683,51.3837,2040900.0],["2024-09-18",51.4798,51.922,50.9703,50.9991,2151300.0],["2024-09-19",53.2198,53.3064,52.6719,53.0564,3185400.0],["2024-09-20",52.3162,52.4508,51.7105,51.7105,3280100.0],["2024-09-23",51.9413,52.4988,51.8644,52.4796,1792600.0],["2024-09-24",54.8541,55.1906,54.4792,55.1329,4251800.0],["2024-09-25",55.7674,55.8828,55.4117,55.4982,3242700.0],["2024-09-26",58.0169,58.8341,57.6132,58.5553,4908500.0],["2024-09-27",59.3532,59.9108,59.3147,59.6128,3577900.0],["2024-09-30",60.0838,60.1415,59.3532,59.7089,3112000.0],["2024-10-01",59.3724,60.0838,59.1321,59.9781,3066400.0],["2024-10-02",60.103,60.7664,59.9973,60.0165,2409000.0],["2024-10-03",58.4592,58.9206,58.4207,58.5361,2833700.0],["2024-10-04",58.3246,58.5745,58.0073,58.2284,1848100.0],["2024-10-07",58.4784,58.6706,58.2284,58.4592,1372200.0],["2024-10-08",56.3057,56.3346,55.7289,56.1423,3470300.0],["2024-10-09",55.7674,56.1135,55.6328,55.9308,1633600.0],["2024-10-10",55.9885,56.6518,55.7193,56.6326,1732600.0],["2024-10-11",56.5269,56.9787,56.373,56.6711,1648300.0],["2024-10-14",56.2865,57.2575,56.1039,57.1325,2279100.0],["2024-10-15",56.1519,56.3634,55.7866,55.9116,2547600.0],["2024-10-16",56.5076,56.5461,54.4215,54.5369,4033500.0],["2024-10-17",54.5369,54.7003,54.1523,54.6907,2796000.0],["2024-10-18",55.0945,55.1425,54.758,54.9118,1446400.0],["2024-10-21",54.6138,54.8349,53.9408,54.1427,1711100.0],["2024-10-22",54.4311,54.5369,54.2004,54.4504,1355100.0],["2024-10-23",53.4025,53.7197,53.3256,53.5755,1517300.0],["2024-10-24",54.1043,54.1331,53.316,53.9889,1770900.0],["2024-10-25",54.3062,54.7291,54.1235,54.2581,1727800.0],["2024-10-28",54.5369,54.9695,54.46,54.9118,1706700.0],["2024-10-29",55.181,55.4309,54.9214,54.931,1854500.0],["2024-10-30",54.2677,54.758,53.8928,54.2389,1590800.0],["2024-10-31",53.9312,53.9601,52.9122,53.316,1642000.0],["2024-11-01",53.9216,54.0658,53.7101,53.7774,1493000.0],["2024-11-04",53.8159,54.3735,53.7774,53.9505,1586000.0],["2024-11-05",54.335,54.5273,54.162,54.4888,1186200.0],["2024-11-06",52.8834,53.8543,52.6911,53.7774,3068100.0],["2024-11-07",55.2579,56.2481,55.2387,55.5174,2204500.0],["2024-11-08",53.9024,53.9312,52.6719,53.0564,4307500.0],["2024-11-11",51.4894,52.1239,51.3741,51.4606,4094000.0],["2024-11-12",50.6627,50.73,50.2397,50.5665,2423100.0],["2024-11-13",50.4512,50.6531,50.0859,50.2974,3083400.0],["2024-11-14",50.0763,50.4031,49.7879,50.0378,2381000.0],["2024-11-15",50.0763,50.355,49.7206,49.8359,2274800.0],["2024-11-18",50.0474,50.6338,50.0474,50.4608,2485400.0],["2024-11-19",50.1051,50.7107,49.9032,50.6434,2621800.0],["2024-11-20",50.5569,50.5569,49.9993,50.2493,1830500.0],["2024-11-21",49.6917,50.0666,49.4995,50.009,2214400.0],["2024-11-22",49.7879,50.3743,49.6725,50.3358,2659500.0],["2024-11-25",50.5185,50.6146,50.2589,50.432,1654100.0],["2024-11-26",49.6533,49.7013,49.1438,49.211,2354200.0],["2024-11-27",49.5956,50.0186,49.4898,49.7975,2799400.0],["2024-11-29",50.1628,50.9318,50.1339,50.6146,1362500.0],["2024-12-02",50.8261,50.9607,50.3647,50.8069,2330800.0],["2024-12-03",51.1914,51.499,50.9318,51.0664,2202400.0],["2024-12-04",51.153,51.153,50.5858,50.7204,2223000.0],["2024-12-05",50.4896,50.6819,50.009,50.1724,1965800.0],["2024-12-06",50.1916,50.2301,49.3553,49.4129,1691000.0],["2024-12-09",52.1239,52.5565,51.6529,51.6721,3199800.0],["2024-12-10",51.2395,51.5856,51.028,51.3356,1794000.0],["2024-12-11",51.4414,51.624,51.1722,51.4894,1498800.0],["2024-12-12",50.73,50.8549,50.3839,50.4223,1738100.0],["2024-12-13",49.9321,49.9801,49.461,49.6725,1862900.0],["2024-12-16",49.4322,49.6533,49.0861,49.1341,1890800.0],["2024-12-17",48.9226,49.2783,48.7688,49.0284,2120400.0],["2024-12-18",48.8169,48.9419,47.4422,47.4902,2564800.0],["2024-12-19",47.4518,47.5575,46.9615,47.048,2153100.0],["2024-12-20",47.0288,47.8556,46.9038,47.298,2916300.0],["2024-12-23",47.2211,47.6441,47.0384,47.4999,2177000.0],["2024-12-24",47.5287,47.5479,47.2018,47.5095,647400.0],["2024-12-26",47.4422,47.5768,47.2211,47.4422,1467500.0],["2024-12-27",47.2115,47.5191,47.0288,47.3076,1608600.0],["2024-12-30",47.1826,47.2307,46.7981,46.8942,2002900.0],["2024-12-31",46.9904,47.298,46.875,46.9423,1579000.0],["2025-01-02",47.3268,47.6537,47.0769,47.3076,2608800.0],["2025-01-03",47.2211,47.2499,46.6731,46.9231,3249100.0],["2025-01-06",47.2211,47.3941,46.5577,46.6154,2507100.0],["2025-01-07",46.8942,47.0769,46.2501,46.3174,1834300.0],["2025-01-08",46.2213,46.875,46.2021,46.8365,2147900.0],["2025-01-10",47.1345,47.1826,46.5097,46.6635,2411300.0],["2025-01-13",46.5289,47.3941,46.5001,47.3941,2122700.0],["2025-01-14",47.596,47.7498,47.3364,47.7017,1642300.0],["2025-01-15",48.0959,48.2305,47.6729,47.8844,2246300.0],["2025-01-16",47.5287,47.7306,47.1153,47.6441,4154000.0],["2025-01-17",47.9228,48.5381,47.8363,48.1536,2349000.0],["2025-01-21",48.1151,48.3074,47.9132,48.1824,3188200.0],["2025-01-22",47.8459,47.8459,47.173,47.173,3222000.0],["2025-01-23",47.1249,47.596,46.8942,47.5575,2493800.0],["2025-01-24",48.2016,48.3555,47.8267,47.9421,1743300.0],["2025-01-27",47.8844,48.0382,47.5191,47.9709,2824900.0],["2025-01-28",47.3845,47.3941,46.5481,46.8269,2630800.0],["2025-01-29",46.8942,47.4037,46.75,46.9038,2142000.0],["2025-01-30",47.7114,48.0382,47.5095,47.8267,2105600.0],["2025-01-31",47.7787,47.9132,47.1153,47.2499,1949600.0],["2025-02-03",46.4808,47.3653,46.3655,46.9038,2607700.0],["2025-02-04",47.4037,48.0574,47.2595,47.9036,2138800.0],["2025-02-05",47.9901,48.3747,47.9517,48.1151,2203400.0],["2025-02-06",49.2207,49.2687,48.5958,48.7304,2183600.0],["2025-02-07",49.2591,49.2687,48.3266,48.4035,2115800.0],["2025-02-10",48.7688,48.9611,48.615,48.8554,1834900.0],["2025-02-11",47.9613,48.3074,47.7402,48.2593,2234400.0],["2025-02-12",48.3747,49.1822,48.3074,48.7015,2463800.0],["2025-02-13",48.9611,49.9609,48.8554,49.8263,2983200.0],["2025-02-14",50.4512,50.4896,49.5379,49.5571,2833500.0],["2025-02-18",50.3262,50.355,49.7013,49.9321,1942700.0],["2025-02-19",48.9803,49.4033,48.6727,49.1053,2756700.0],["2025-02-20",50.2108,50.3743,49.8552,50.0955,3012500.0],["2025-02-21",50.1628,50.2685,49.4129,49.4514,2155900.0],["2025-02-24",49.461,49.4802,49.0861,49.1149,1771800.0],["2025-02-25",48.8361,48.9323,48.4516,48.74,2287200.0],["2025-02-26",48.3651,48.7015,48.1536,48.2785,2245300.0],["2025-02-27",48.0767,48.1055,47.346,47.4518,2091300.0],["2025-02-28",46.7596,47.0673,46.2213,46.6058,3056100.0],["2025-03-03",48.0478,48.1728,46.7212,46.9519,3512000.0],["2025-03-04",47.0,48.0478,46.5578,47.3172,2894400.0],["2025-03-05",48.2689,48.8073,47.9805,48.7496,2957600.0],["2025-03-06",48.3458,48.8938,48.3458,48.7304,2627300.0],["2025-03-07",47.7301,49.2992,47.7301,49.1913,3737900.0],["2025-03-10",48.2989,49.0736,48.2302,48.6519,5071100.0],["2025-03-11",49.3384,49.3972,48.3675,48.8186,3574400.0],["2025-03-12",48.1027,48.142,47.279,47.4261,3711700.0],["2025-03-13",47.4359,48.2008,47.279,47.7105,3155600.0],["2025-03-14",48.2989,48.6323,48.0243,48.495,2319100.0],["2025-03-17",49.1619,49.7013,49.1325,49.5934,3305200.0],["2025-03-18",49.6228,49.7013,49.103,49.564,2091700.0],["2025-03-19",49.005,49.358,48.799,49.0932,2027700.0],["2025-03-20",47.9458,48.4754,47.8674,48.3577,2110100.0],["2025-03-21",47.7693,48.2793,47.7007,48.2008,2242000.0],["2025-03-24",48.6127,48.9952,48.0831,48.3479,2411600.0],["2025-03-25",48.6912,48.9854,48.6225,48.6912,2143500.0],["2025-03-26",49.103,49.103,48.6421,48.8579,2667900.0],["2025-03-27",48.5048,48.8186,48.3087,48.6715,2749200.0],["2025-03-28",48.5637,48.8284,47.8968,47.9752,2914700.0],["2025-03-31",46.6611,47.6909,46.3865,47.6026,3272300.0],["2025-04-01",47.5928,48.0145,47.4261,47.838,2520700.0],["2025-04-02",47.2495,47.3672,46.6023,46.9553,3720700.0],["2025-04-03",45.5235,46.1217,45.2097,45.5824,4734800.0],["2025-04-04",42.8757,43.1208,40.8653,41.2575,8172300.0],["2025-04-07",40.9535,43.3856,40.3553,41.5027,7447500.0],["2025-04-08",42.4638,42.5226,38.9627,39.4433,6841600.0],["2025-04-09",40.0415,43.6308,39.8748,43.4935,8667100.0],["2025-04-10",43.062,43.1699,41.4439,42.6501,5250600.0],["2025-04-11",43.4543,44.788,43.4347,44.3761,4398200.0],["2025-04-14",44.788,45.7001,44.5919,45.396,3888100.0],["2025-04-15",45.5039,45.8275,45.1607,45.3568,1989400.0],["2025-04-16",45.0724,45.3666,44.4448,44.7488,2678800.0],["2025-04-17",45.4647,46.0531,45.3568,45.5922,2488600.0],["2025-04-21",45.7883,46.1316,45.4058,45.9845,2683000.0],["2025-04-22",46.5336,46.9848,46.3473,46.7298,2391700.0],["2025-04-23",47.8183,48.5931,47.3672,47.4457,3599700.0],["2025-04-24",47.887,48.5342,47.7203,48.3577,2558400.0],["2025-04-25",47.7007,47.7203,47.1024,47.279,3407100.0],["2025-04-28",47.2005,47.6222,47.1122,47.4849,2349900.0],["2025-04-29",48.1027,48.1714,47.5928,47.6614,1501100.0],["2025-04-30",46.0237,46.7494,45.8472,46.6317,3130800.0],["2025-05-01",47.2299,47.2986,46.5042,46.7886,3852000.0],["2025-05-02",47.8478,48.1714,47.5732,47.887,3316100.0],["2025-05-05",48.1322,48.1322,47.4653,47.681,1851200.0],["2025-05-06",47.7301,48.0145,47.6026,47.887,2184500.0],["2025-05-07",47.6712,47.8674,47.2888,47.4359,2395300.0],["2025-05-08",47.4751,47.583,46.9946,47.2397,3583300.0],["2025-05-09",47.7203,47.8674,47.5241,47.7301,2174000.0],["2025-05-12",49.5836,50.0249,48.799,48.9363,3145000.0],["2025-05-13",49.2698,49.9759,49.1423,49.8288,2413800.0],["2025-05-14",49.7601,49.7601,49.1325,49.3286,1793700.0],["2025-05-15",49.2501,49.5738,49.0246,49.5542,1632700.0],["2025-05-16",49.3286,49.613,48.9069,49.5345,3266900.0],["2025-05-19",48.5833,49.3972,48.5833,49.3776,2740300.0],["2025-05-20",48.7794,49.2305,48.4754,48.7598,2643900.0],["2025-05-21",48.7206,48.9755,48.3381,48.3871,1693900.0],["2025-05-22",48.5048,48.5833,48.1812,48.2008,2003000.0],["2025-05-23",48.1812,48.9952,48.0733,48.9265,1973100.0],["2025-05-27",48.5146,48.9657,48.5048,48.8383,2984200.0],["2025-05-28",48.3087,48.4362,47.9458,48.2498,2050400.0],["2025-05-29",48.446,48.4754,48.1027,48.3185,2046100.0],["2025-05-30",48.142,48.1714,47.5143,48.0439,2280800.0],["2025-06-02",47.9556,48.495,47.8478,48.4754,2382400.0],["2025-06-03",47.2495,47.7595,47.2201,47.6614,2987500.0],["2025-06-04",48.2891,48.544,48.1518,48.1518,2774200.0],["2025-06-05",49.358,49.5444,48.7892,48.8677,2427800.0],["2025-06-06",48.75,48.8284,48.4166,48.6225,1757400.0],["2025-06-09",48.8186,49.3678,48.6715,49.2109,2240800.0],["2025-06-10",49.3188,49.9072,49.26,49.8974,2555700.0],["2025-06-11",49.9366,50.0641,49.5149,49.6326,2637700.0],["2025-06-12",48.6715,48.9265,48.5833,48.8481,2555600.0],["2025-06-13",47.7301,47.8968,47.4261,47.6124,2710900.0],["2025-06-16",48.0929,48.5735,47.9164,47.9556,2908100.0],["2025-06-17",47.6909,47.7693,46.7984,46.8573,3816600.0],["2025-06-18",46.7298,47.1515,46.6415,46.7004,2206900.0],["2025-06-20",46.3963,46.416,45.092,45.2489,5841800.0],["2025-06-23",44.8959,45.9746,44.8567,45.9256,3848700.0],["2025-06-24",46.2198,46.5827,46.1904,46.3767,3067100.0],["2025-06-25",45.8275,46.0237,45.5333,45.8374,2407800.0],["2025-06-26",46.6513,47.632,46.5729,47.4065,4231900.0],["2025-06-27",47.4163,47.838,47.328,47.681,3050800.0],["2025-06-30",47.0338,47.1809,46.8082,47.1613,2644700.0],["2025-07-01",47.2005,47.936,47.1221,47.7301,2492300.0],["2025-07-02",48.191,49.7601,48.1224,49.7503,6941200.0],["2025-07-03",49.9366,50.2014,49.2796,49.5443,4181000.0],["2025-07-07",49.054,49.1619,48.2891,48.4362,3537000.0],["2025-07-08",48.8284,49.7503,48.2793,48.4068,5596000.0],["2025-07-09",49.1227,49.2501,48.3479,48.6519,3732800.0],["2025-07-10",50.2504,51.1625,50.1033,50.5152,5677100.0],["2025-07-11",50.4466,51.1233,50.2995,51.0742,3351000.0],["2025-07-14",50.8487,51.0938,50.5348,50.9173,3212600.0],["2025-07-15",50.4466,50.525,49.1913,49.3972,3863900.0],["2025-07-16",49.7699,50.1818,49.4659,50.1818,3145100.0],["2025-07-17",49.9366,50.7996,49.7993,50.6918,2924600.0],["2025-07-18",51.0056,51.1919,50.4956,50.8389,3275200.0],["2025-07-21",51.9274,52.8395,51.8882,52.153,3784100.0],["2025-07-22",53.2023,54.0457,53.1435,53.9967,3340600.0],["2025-07-23",53.8496,54.3105,53.8398,54.2418,3301900.0],["2025-07-24",53.4181,53.7123,52.9375,53.0356,3123900.0],["2025-07-25",52.2118,52.2609,51.8294,52.1236,3187000.0],["2025-07-28",51.3096,51.3978,50.8192,51.2704,3119000.0],["2025-07-29",51.3488,51.7803,51.1919,51.6921,2708900.0],["2025-07-30",50.9958,51.1134,49.309,49.6718,5463100.0],["2025-07-31",48.8677,49.7895,48.7206,49.6915,3557700.0],["2025-08-01",49.8386,50.0641,49.4365,49.7503,2596500.0],["2025-08-04",50.2603,50.7604,50.2308,50.6329,2971900.0],["2025-08-05",50.7898,50.8977,50.1426,50.1426,2306100.0],["2025-08-06",50.8585,50.9173,50.4564,50.5447,1839000.0],["2025-08-07",51.4567,51.5351,50.7212,51.1036,2847800.0],["2025-08-08",51.4077,52.1039,51.2998,51.8392,2176600.0],["2025-08-11",51.8686,52.3491,51.643,52.2805,2439100.0],["2025-08-12",52.6727,53.0454,52.6531,52.9964,2105000.0],["2025-08-13",53.32,53.6927,53.271,53.673,2943600.0],["2025-08-14",52.8198,52.8885,52.4766,52.7806,1954400.0],["2025-08-15",53.6044,53.673,52.9964,53.1042,2541200.0],["2025-08-18",52.7218,53.0552,52.3001,52.3982,3358100.0],["2025-08-19",53.5357,53.7613,52.506,52.6629,4411400.0],["2025-08-20",52.4668,52.6924,52.1628,52.5551,3126800.0],["2025-08-21",52.6531,53.4475,52.5845,53.4475,2761100.0],["2025-08-22",53.3494,55.0656,53.3494,54.8695,3995300.0],["2025-08-25",54.9087,55.1735,54.5557,54.693,2506800.0],["2025-08-26",54.1144,54.5753,54.0163,54.5753,1742000.0],["2025-08-27",54.487,54.8597,54.3203,54.791,2194800.0],["2025-08-28",54.9577,55.1441,54.7224,55.0362,2892200.0],["2025-08-29",54.7714,55.2029,54.693,54.693,2367800.0],["2025-09-02",53.9378,54.6832,53.7711,54.5949,2753600.0],["2025-09-03",54.8303,54.9381,54.6145,54.8106,2395700.0],["2025-09-04",54.5459,54.7028,54.0849,54.4772,2355900.0],["2025-09-05",53.624,54.0849,53.0454,53.3396,3270400.0],["2025-09-08",53.2906,53.3298,52.8493,53.1533,2926300.0],["2025-09-09",53.065,53.3298,52.1236,52.1236,3709300.0],["2025-09-10",52.0745,52.4374,51.9078,52.2216,2586600.0],["2025-09-11",52.202,53.2808,52.0745,53.1631,2604200.0],["2025-09-12",53.271,53.4181,52.9375,53.0258,2762300.0],["2025-09-15",52.9375,53.7613,52.712,53.7417,3009200.0],["2025-09-16",53.3494,53.5358,52.7904,53.065,3043000.0],["2025-09-17",52.2903,52.7218,51.7313,52.1432,2908600.0],["2025-09-18",51.8784,51.9666,51.1331,51.1723,3626000.0],["2025-09-19",51.1723,51.388,50.8291,51.1331,3586600.0],["2025-09-22",51.8882,52.4178,51.7019,52.1236,3037700.0],["2025-09-23",52.3883,52.5649,52.0745,52.2609,1959400.0],["2025-09-24",52.3785,52.7316,52.251,52.4668,2896500.0],["2025-09-25",53.8398,54.6537,53.7123,54.6145,4887000.0],["2025-09-26",53.928,54.0261,53.575,53.6829,3039000.0],["2025-09-29",54.4772,55.4089,54.3301,55.1343,4044200.0],["2025-09-30",54.6439,54.8303,53.9574,54.6733,4138100.0],["2025-10-01",54.6733,55.4775,54.5949,54.6733,3721700.0],["2025-10-02",54.6243,54.8597,53.3592,54.4282,2871300.0],["2025-10-03",54.7714,55.2029,54.2418,54.3988,3100600.0],["2025-10-06",54.6243,55.2225,54.5851,54.8891,3436600.0],["2025-10-07",54.7616,54.9872,54.1144,54.134,3335900.0],["2025-10-08",55.0068,55.3794,54.8205,54.9774,4277600.0],["2025-10-09",55.9679,56.468,54.6243,54.9577,5382600.0],["2025-10-10",54.8695,54.9577,52.4374,52.5845,5832500.0],["2025-10-13",54.7518,55.046,54.2026,54.6341,5260900.0],["2025-10-14",53.9771,56.0267,53.7809,55.3304,4448700.0],["2025-10-15",55.654,55.8796,55.2127,55.5952,3670600.0],["2025-10-16",56.2228,56.2817,54.6635,55.1931,3180100.0],["2025-10-17",55.095,55.1147,54.2615,54.5164,3340200.0],["2025-10-20",55.046,56.0267,54.8891,55.7031,3957400.0],["2025-10-21",55.1735,55.3991,54.6145,54.8891,3048000.0],["2025-10-22",54.6733,54.791,54.0261,54.7126,2864900.0],["2025-10-23",54.9479,55.0362,54.2026,54.2222,3241800.0],["2025-10-24",54.8008,54.9087,54.3105,54.5459,2570000.0],["2025-10-27",55.4285,55.5265,55.0558,55.2912,2796300.0],["2025-10-28",55.5069,56.4974,55.3304,56.0267,2812300.0],["2025-10-29",57.1937,57.7821,56.5759,56.8407,3730900.0],["2025-10-30",55.7815,56.3111,55.301,56.1346,3539600.0],["2025-10-31",55.8992,56.2032,55.6638,55.9482,2611400.0],["2025-11-03",55.095,55.1147,54.4674,55.0656,3292600.0],["2025-11-04",53.369,53.7711,53.2121,53.3886,3872700.0],["2025-11-05",54.1144,54.6733,54.0359,54.438,2597200.0],["2025-11-06",54.5557,54.8499,54.1045,54.5361,2105600.0],["2025-11-07",53.2612,54.2418,53.1042,54.0947,3966200.0],["2025-11-10",54.693,54.8989,54.1536,54.7812,2135000.0],["2025-11-11",54.6243,54.9774,54.438,54.693,2077800.0],["2025-11-12",55.1833,55.5167,55.0068,55.2323,2188200.0],["2025-11-13",55.5854,55.6638,54.6341,54.8695,2045500.0],["2025-11-14",53.2415,54.2222,53.1631,54.1634,2890800.0],["2025-11-17",53.83,54.2713,53.3396,53.5358,2178300.0],["2025-11-18",52.457,53.1141,52.3001,52.6727,3686800.0],["2025-11-19",52.5551,52.8787,52.1922,52.4374,2028900.0],["2025-11-20",52.4962,52.8198,51.2998,51.5646,2942100.0],["2025-11-21",51.2115,52.1824,51.1723,52.0549,2574900.0],["2025-11-24",51.6038,52.0745,51.5842,51.9078,3821000.0],["2025-11-25",52.506,52.9179,52.2805,52.6433,3221400.0],["2025-11-26",53.3004,53.879,53.2808,53.8202,2280500.0],["2025-11-28",53.2121,53.8594,53.1435,53.673,1500100.0],["2025-12-01",54.183,54.5164,53.9182,54.1045,2354900.0],["2025-12-02",54.6243,55.2814,54.5066,55.1833,3634800.0],["2025-12-03",55.9384,56.8995,55.9384,56.8014,3792300.0],["2025-12-04",56.8701,57.8312,56.7524,57.8312,3522800.0],["2025-12-05",58.2725,58.704,57.6743,57.7135,3652200.0],["2025-12-08",57.7135,57.8214,57.0858,57.2133,2759200.0],["2025-12-09",56.8014,58.145,56.6838,57.8704,3203000.0],["2025-12-10",58.8805,59.4885,58.6157,59.361,3309500.0],["2025-12-11",59.3218,60.0867,59.312,59.7435,3851500.0],["2025-12-12",59.4885,59.8122,58.0861,58.4882,2939800.0],["2025-12-15",58.2332,58.2332,57.4683,58.0469,2206600.0],["2025-12-16",57.939,57.9783,57.3506,57.4879,2313700.0],["2025-12-17",58.145,58.2234,57.8116,57.9096,2022900.0],["2025-12-18",58.2332,58.4882,57.9194,58.1254,1875200.0],["2025-12-19",57.9292,58.4686,57.7037,58.1744,2851500.0],["2025-12-22",59.2041,59.8808,59.1747,59.5964,5719100.0],["2025-12-23",59.9985,60.0475,59.5866,59.9004,3729700.0],["2025-12-24",59.9102,60.0475,59.4003,59.6945,855000.0],["2025-12-26",60.2731,60.8125,60.1456,60.6948,1436200.0],["2025-12-29",59.7925,59.9789,59.2139,59.2237,2539500.0],["2025-12-30",60.5771,60.6261,59.6552,59.7435,2179000.0],["2025-12-31",59.6258,59.7435,59.1061,59.2041,3443500.0],["2026-01-02",60.381,60.5967,59.9593,60.5673,2058800.0],["2026-01-05",61.1949,62.2835,61.1851,61.9206,4944400.0],["2026-01-06",62.5287,63.833,62.4698,63.5486,4058000.0],["2026-01-07",62.6463,62.7934,62.0383,62.6267,2584200.0],["2026-01-08",61.6558,61.9108,61.087,61.7343,4159000.0],["2026-01-09",60.9007,60.9694,60.2044,60.5281,6063600.0],["2026-01-12",60.9792,62.2737,60.8026,61.5872,4871500.0],["2026-01-13",63.2053,63.2838,62.6561,62.7542,3372700.0],["2026-01-14",63.4603,64.7548,63.4015,64.745,4878500.0],["2026-01-15",64.5881,65.2256,64.2645,64.7548,3454900.0],["2026-01-16",63.4799,63.8722,62.8327,63.6074,3773600.0],["2026-01-20",63.0877,63.1955,62.2345,63.1465,4006600.0],["2026-01-21",65.0392,65.4707,63.8526,64.3429,4462600.0],["2026-01-22",64.2547,64.2547,62.9896,63.7153,4169900.0],["2026-01-23",65.5786,66.2553,65.2354,66.216,3466800.0],["2026-01-26",67.5302,67.7655,66.4318,66.4612,5844100.0],["2026-01-27",67.1281,69.1777,67.1085,69.1287,5346000.0],["2026-01-28",69.0208,69.6092,68.2559,69.5896,4572100.0],["2026-01-29",73.2083,73.532,69.57,70.7762,8981400.0],["2026-01-30",68.658,69.5308,66.2062,67.4027,5703300.0],["2026-02-02",67.9421,68.6383,67.4321,68.0499,3759800.0],["2026-02-03",70.2957,71.4039,69.7661,71.3352,5044200.0],["2026-02-04",72.0609,72.2179,69.7465,70.8253,4832100.0],["2026-02-05",68.1774,69.0993,67.3634,67.7655,4756300.0],["2026-02-06",67.8636,68.4814,67.5498,68.2951,5751200.0],["2026-02-09",69.3542,70.384,68.9816,70.2859,5903700.0],["2026-02-10",70.8547,71.2077,70.2074,70.9528,2733900.0],["2026-02-11",72.973,73.6889,72.0806,73.6791,4578400.0],["2026-02-12",72.9239,73.4143,71.0705,71.3549,4757400.0],["2026-02-13",70.2173,72.2963,69.9034,71.9629,4468500.0],["2026-02-17",71.345,72.9141,70.4036,72.8553,4616900.0],["2026-02-18",73.1789,74.0812,72.6494,73.0907,4655200.0],["2026-02-19",71.6196,73.7281,71.1293,73.6202,3841400.0],["2026-02-20",73.2966,75.5522,73.2966,75.3364,4562900.0],["2026-02-23",75.5228,76.729,75.3757,76.5035,3921500.0],["2026-02-24",76.5231,78.6414,76.3171,78.1118,4167700.0],["2026-02-25",80.0928,80.7498,79.4161,80.1026,5120300.0],["2026-02-26",79.3475,79.6122,78.0137,79.5044,4265600.0],["2026-02-27",80.6125,80.6125,79.5142,79.9947,3748800.0],["2026-03-02",79.9947,81.6128,79.3671,81.4069,3997300.0],["2026-03-03",76.7977,77.5038,74.9736,76.8173,5731400.0],["2026-03-04",77.3861,77.7587,76.2387,76.6211,3444800.0],["2026-03-05",75.4051,75.4051,73.0416,74.14,5170200.0],["2026-03-06",72.19,72.78,71.61,71.85,4886300.0],["2026-03-09",70.02,73.01,69.02,72.89,5750600.0],["2026-03-10",73.58,74.84,73.43,73.89,3735400.0],["2026-03-11",73.3,73.72,72.45,73.35,3047400.0],["2026-03-12",72.25,72.33,70.41,70.77,4695200.0],["2026-03-13",70.02,70.56,68.51,68.74,4568100.0],["2026-03-16",70.29,70.71,69.48,70.31,3787300.0],["2026-03-17",70.89,71.25,70.3,70.48,3054600.0],["2026-03-18",69.6,69.72,68.24,68.3,4136300.0],["2026-03-19",65.95,67.58,64.91,67.37,5255700.0],["2026-03-20",66.58,67.15,64.53,65.29,5113000.0],["2026-03-23",67.53,68.95,67.29,68.21,4540600.0],["2026-03-24",67.4,69.07,67.39,68.77,3439400.0],["2026-03-25",70.34,70.85,69.6,70.01,3121700.0],["2026-03-26",68.86,69.46,68.39,68.5,2456700.0],["2026-03-27",68.31,70.24,68.2,69.5,3012300.0],["2026-03-30",70.51,70.91,68.92,69.02,4045400.0],["2026-03-31",71.01,72.76,70.73,72.74,4303100.0],["2026-04-01",73.52,74.15,73.26,73.56,2788300.0],["2026-04-02",70.83,73.64,70.78,73.24,2752500.0],["2026-04-06",72.93,73.57,72.3,72.79,2099600.0],["2026-04-07",73.57,73.57,72.22,73.31,2208900.0],["2026-04-08",78.03,78.05,76.31,76.96,2892500.0],["2026-04-09",76.79,77.66,76.33,77.23,2729300.0],["2026-04-10",78.26,78.45,76.52,76.81,3382000.0],["2026-04-13",77.07,78.21,76.56,78.1,1900600.0],["2026-04-14",79.18,79.64,78.78,79.17,2681700.0],["2026-04-15",79.8,79.8,78.77,79.47,2495300.0],["2026-04-16",79.98,80.1,79.03,79.47,2816200.0],["2026-04-17",80.3,81.26,79.76,80.45,3218500.0],["2026-04-20",79.55,79.84,78.93,79.59,2081400.0],["2026-04-21",79.47,79.75,77.52,77.69,2966700.0],["2026-04-22",79.89,80.58,79.41,80.56,2141600.0],["2026-04-23",80.0,80.78,78.88,79.84,2296100.0],["2026-04-24",79.93,80.31,79.33,79.82,1632500.0],["2026-04-27",79.75,80.01,79.13,79.84,2062300.0],["2026-04-28",78.8,79.1,77.54,78.12,2366600.0],["2026-04-29",78.04,78.05,76.92,77.06,2117700.0],["2026-04-30",78.57,79.58,77.91,79.3,2302400.0],["2026-05-01",79.09,79.46,78.61,79.06,1815100.0],["2026-05-04",78.98,78.98,77.47,77.87,1459100.0],["2026-05-05",79.21,79.56,78.59,79.24,1440000.0],["2026-05-06",82.41,84.42,82.18,84.33,3632800.0],["2026-05-07",85.12,85.14,82.51,82.55,2113400.0],["2026-05-08",83.85,84.81,83.67,84.72,2000000.0],["2026-05-11",85.96,87.93,85.89,87.65,3003600.0],["2026-05-12",86.47,88.68,85.95,88.32,3552900.0],["2026-05-13",89.33,91.45,89.11,90.81,3917300.0],["2026-05-14",90.02,90.07,88.65,88.93,2437200.0],["2026-05-15",84.39,85.11,83.98,84.4,2765900.0],["2026-05-18",85.03,85.13,83.53,84.02,2415100.0],["2026-05-19",81.87,82.79,80.98,81.87,3224500.0],["2026-05-20",82.49,83.76,81.72,83.55,2686100.0],["2026-05-21",83.75,85.46,83.45,84.94,1814500.0],["2026-05-22",84.59,85.06,83.29,84.6,2116800.0],["2026-05-26",86.19,86.6,85.89,86.49,1855100.0],["2026-05-27",86.5,87.92,85.59,87.83,2850000.0],["2026-05-28",87.0,88.54,86.3,87.8,1653800.0],["2026-05-29",89.11,89.4,87.87,88.91,3030700.0],["2026-06-01",88.7,91.24,88.29,91.22,3097200.0],["2026-06-02",91.88,93.7,91.88,93.15,3107000.0],["2026-06-03",91.64,91.9,90.7,90.85,2112800.0],["2026-06-04",88.71,89.84,88.05,88.78,2853800.0],["2026-06-05",86.45,86.62,82.49,82.72,4947700.0],["2026-06-08",84.08,84.8,83.66,83.7,2233400.0],["2026-06-09",85.24,85.55,82.61,84.73,5179500.0],["2026-06-10",84.04,85.38,82.91,82.95,2390500.0],["2026-06-11",85.56,88.24,84.84,88.0,3453300.0],["2026-06-12",88.88,90.92,88.06,90.82,3065300.0],["2026-06-15",92.94,93.16,91.66,92.13,2667800.0],["2026-06-16",92.71,93.83,92.37,92.51,2051500.0],["2026-06-17",92.24,93.62,90.2,90.36,3286700.0],["2026-06-18",87.94,89.04,87.22,87.87,3784300.0],["2026-06-22",85.64,86.42,85.46,85.78,3670700.0],["2026-06-23",81.88,83.36,81.78,82.25,4244400.0],["2026-06-24",80.12,80.83,79.73,80.72,3673800.0],["2026-06-25",81.76,82.05,80.56,81.16,2101000.0],["2026-06-26",80.38,81.16,80.25,81.02,2388000.0],["2026-06-29",81.7,81.8,80.37,81.74,1929400.0],["2026-06-30",82.72,83.42,82.1,83.31,2197900.0],["2026-07-01",81.19,83.19,81.05,82.22,2440900.0],["2026-07-02",82.78,84.57,82.2,83.33,2661500.0],["2026-07-06",82.94,84.245,82.85,83.64,2001873.307552],["2026-07-07",81.51,82.43,79.8,80.23,2458514.308852],["2026-07-08",78.11,78.67,76.805,78.3,3525930.660661],["2026-07-09",79.97,80.1,79.34,79.91,2142694.108056],["2026-07-10",81.04,82.23,80.95,81.68,1460890.353526],["2026-07-13",81.8,82.15,80.97,81.37,1969891.06337],["2026-07-14",84.42,85.58,84.01,84.35,2530467.186853],["2026-07-15",85.7,86.33,84.43,85.48,3353985.136778],["2026-07-16",82.13,82.72,80.3,80.71,2647662.425384],["2026-07-17",79.42,81.56,79.05,80.64,1876358.228181],["2026-07-20",80.8,81.0335,79.89,80.49,2260403.598322],["2026-07-21",82.53,83.61,81.88,83.45,2892384.972968],["2026-07-22",84.4,85.265,84.27,84.54,1938921.327392],["2026-07-23",83.32,84.67,83.3,83.65,3031678.258499],["2026-07-24",83.1,84.12,82.76,83.72,2227254.703693],["2026-07-27",83.98,84.43,82.685,83.93,2005566.115863],["2026-07-28",82.61,84.19,81.4706,83.79,2334471.05291],["2026-07-29",84.26,85.02,82.27,83.11,3043071.588993],["2026-07-30",85.71,86.23,84.93,85.9,2408569.883441],["2026-07-31",85.62,85.7,83.61,84.49,2176329.363572],["2026-08-03",83.23,83.88,82.71,83.5,2199155.10645],["2026-08-04",87.05,87.965,86.55,87.46,3084911.109821],["2026-08-05",88.13,89.49,87.81,89.38,3156322.555094],["2026-08-06",88.13,89.69,87.845,87.9,2234397.18465],["2026-08-07",89.55,90.6,89.33,90.41,2658808.035154],["2026-08-10",90.23,90.89,89.3,90.87,594529.989402],["2026-08-11",90.89,91.31,89.745,90.02,1874146.151626],["2026-08-12",91.63,91.63,89.91,90.12,2340222.252449],["2026-08-13",88.59,88.92,87,87.23,3149140.614359],["2026-08-14",87.4,87.79,86.475,86.78,2410383.541162],["2026-08-17",88.17,88.5,87.48,88.37,3340652.383096],["2026-08-18",88.65,90.46,88.235,89.09,3341014.470088],["2026-08-19",92.67,93.83,91.37,92.29,4250950.693006],["2026-08-20",91.01,94.1699,90.93,93.63,2517386.321639],["2026-08-21",95.72,97.27,95.44,97.03,3776981.218306],["2026-08-24",97.31,97.83,96.6,97.13,3964834.483005],["2026-08-25",95.86,98.71,95.86,98.69,3057787.269809],["2026-08-26",96.99,97.43,95.9209,96.33,2223310.610771],["2026-08-27",95.52,96.82,95.155,96.37,2220016.340373],["2026-08-28",97.24,97.24,94.63,95.15,1656483.754455],["2026-08-31",96.07,96.11,93.82,93.92,1964155.569697],["2026-09-01",93.03,94.29,92.735,92.82,2705926.111122],["2026-09-02",92.97,94.33,92.62,93.43,2120065.777299],["2026-09-03",94.49,94.49,92.21,92.71,2559561.357854],["2026-09-04",89.48,91.02,89.32,90.42,1781568.159369],["2026-09-08",93,93.61,91.91,91.99,2575293.114054],["2026-09-09",92.61,93.56,91.69,92.25,1917698.514534],["2026-09-10",87.78,88.26,86.59,87.35,3675667.668421],["2026-09-11",88.04,88.2,86.68,87.15,1915862.507772],["2026-09-14",83.81,85.335,83.36,84.74,3065902.284059],["2026-09-15",85.02,85.09,84.09,84.77,1522191.161309]]}