{"t":"CBSH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2806,0.2956,0.2806,0.2806,89980.0],["1980-03-18",0.2806,0.2956,0.2806,0.2806,2903.0],["1980-03-19",0.2806,0.2806,0.2806,0.2806,0.0],["1980-03-20",0.2806,0.2956,0.2806,0.2806,49344.0],["1980-03-21",0.2806,0.2806,0.2806,0.2806,0.0],["1980-03-24",0.2806,0.2956,0.2806,0.2806,37734.0],["1980-03-25",0.2806,0.2806,0.2806,0.2806,0.0],["1980-03-26",0.2806,0.2956,0.2806,0.2806,11610.0],["1980-03-27",0.2806,0.2881,0.2732,0.2732,26123.0],["1980-03-28",0.2844,0.2994,0.2844,0.2844,87078.0],["1980-03-31",0.2844,0.2994,0.2844,0.2844,11610.0],["1980-04-01",0.2881,0.3031,0.2881,0.2881,46441.0],["1980-04-02",0.2881,0.3031,0.2881,0.2881,5805.0],["1980-04-03",0.2881,0.2881,0.2881,0.2881,0.0],["1980-04-07",0.2881,0.2881,0.2881,0.2881,0.0],["1980-04-08",0.2881,0.3031,0.2881,0.2881,667596.0],["1980-04-09",0.2881,0.3031,0.2881,0.2881,17416.0],["1980-04-10",0.2881,0.2994,0.2844,0.2844,17416.0],["1980-04-11",0.2844,0.2994,0.2844,0.2844,8708.0],["1980-04-14",0.2844,0.2956,0.2806,0.2806,5805.0],["1980-04-15",0.2806,0.2956,0.2806,0.2806,8708.0],["1980-04-16",0.2844,0.2994,0.2844,0.2844,37734.0],["1980-04-17",0.2881,0.3031,0.2881,0.2881,31928.0],["1980-04-18",0.2919,0.3068,0.2919,0.2919,31928.0],["1980-04-21",0.2919,0.2919,0.2919,0.2919,0.0],["1980-04-22",0.2919,0.3068,0.2919,0.2919,23221.0],["1980-04-23",0.2919,0.3068,0.2919,0.2919,20318.0],["1980-04-24",0.2919,0.2919,0.2919,0.2919,0.0],["1980-04-25",0.2956,0.3106,0.2956,0.2956,14513.0],["1980-04-28",0.2994,0.3143,0.2994,0.2994,150935.0],["1980-04-29",0.2994,0.3143,0.2994,0.2994,29026.0],["1980-04-30",0.3068,0.3218,0.3068,0.3068,43539.0],["1980-05-01",0.3143,0.3293,0.3143,0.3143,55149.0],["1980-05-02",0.3143,0.3143,0.3143,0.3143,0.0],["1980-05-05",0.3143,0.3293,0.3143,0.3143,63857.0],["1980-05-06",0.3443,0.3592,0.3443,0.3443,89980.0],["1980-05-07",0.348,0.363,0.348,0.348,14513.0],["1980-05-08",0.348,0.3592,0.3443,0.3443,87078.0],["1980-05-09",0.3443,0.3555,0.3405,0.3405,8708.0],["1980-05-12",0.3405,0.3555,0.3405,0.3405,2903.0],["1980-05-13",0.3405,0.3555,0.3405,0.3405,87078.0],["1980-05-14",0.3405,0.3555,0.3405,0.3405,40636.0],["1980-05-15",0.3405,0.3517,0.3368,0.3368,2903.0],["1980-05-16",0.3368,0.3517,0.3368,0.3368,2903.0],["1980-05-19",0.3368,0.3517,0.3368,0.3368,20318.0],["1980-05-20",0.3368,0.3517,0.3368,0.3368,5805.0],["1980-05-21",0.3368,0.3517,0.3368,0.3368,116104.0],["1980-05-22",0.3368,0.3517,0.3368,0.3368,31928.0],["1980-05-23",0.3368,0.3517,0.3368,0.3368,40636.0],["1980-05-27",0.3368,0.3517,0.3368,0.3368,11610.0],["1980-05-28",0.3368,0.3368,0.3368,0.3368,0.0],["1980-05-29",0.3443,0.3592,0.3443,0.3443,40636.0],["1980-05-30",0.3443,0.3555,0.3405,0.3405,34831.0],["1980-06-02",0.3405,0.3405,0.3405,0.3405,0.0],["1980-06-03",0.3405,0.3555,0.3405,0.3405,5805.0],["1980-06-04",0.3405,0.3555,0.3405,0.3405,26123.0],["1980-06-05",0.3405,0.3555,0.3405,0.3405,2903.0],["1980-06-06",0.3405,0.3555,0.3405,0.3405,29026.0],["1980-06-09",0.3405,0.3405,0.3405,0.3405,0.0],["1980-06-10",0.3405,0.3517,0.3368,0.3368,43539.0],["1980-06-11",0.3368,0.3517,0.3368,0.3368,121909.0],["1980-06-12",0.3368,0.348,0.333,0.333,31928.0],["1980-06-13",0.333,0.333,0.333,0.333,0.0],["1980-06-16",0.333,0.3443,0.3293,0.3293,31928.0],["1980-06-17",0.3293,0.3443,0.3293,0.3293,5805.0],["1980-06-18",0.3293,0.3443,0.3293,0.3293,23221.0],["1980-06-19",0.3293,0.3443,0.3293,0.3293,2903.0],["1980-06-20",0.3293,0.3405,0.3255,0.3255,31928.0],["1980-06-23",0.3255,0.3255,0.3255,0.3255,0.0],["1980-06-24",0.3255,0.3405,0.3255,0.3255,2903.0],["1980-06-25",0.3255,0.3405,0.3255,0.3255,101591.0],["1980-06-26",0.3255,0.3255,0.3255,0.3255,0.0],["1980-06-27",0.3293,0.3443,0.3293,0.3293,17416.0],["1980-06-30",0.3293,0.3405,0.3255,0.3255,11610.0],["1980-07-01",0.3255,0.3368,0.3218,0.3218,8708.0],["1980-07-02",0.3218,0.3368,0.3218,0.3218,14513.0],["1980-07-03",0.3218,0.3368,0.3218,0.3218,11610.0],["1980-07-07",0.3255,0.3368,0.3255,0.3255,11610.0],["1980-07-08",0.3293,0.3368,0.3293,0.3293,87078.0],["1980-07-09",0.333,0.3368,0.333,0.333,49344.0],["1980-07-10",0.333,0.3368,0.3293,0.3293,119006.0],["1980-07-11",0.3293,0.3368,0.3293,0.3293,119006.0],["1980-07-14",0.3293,0.3368,0.3293,0.3293,29026.0],["1980-07-15",0.333,0.3368,0.333,0.333,60954.0],["1980-07-16",0.333,0.333,0.333,0.333,0.0],["1980-07-17",0.333,0.333,0.333,0.333,0.0],["1980-07-18",0.333,0.3368,0.3293,0.3293,63857.0],["1980-07-21",0.3293,0.3368,0.3293,0.3293,55149.0],["1980-07-22",0.3293,0.3368,0.3293,0.3293,11610.0],["1980-07-23",0.3293,0.3368,0.3293,0.3293,2903.0],["1980-07-24",0.3293,0.3293,0.3293,0.3293,0.0],["1980-07-25",0.3293,0.3368,0.3293,0.3293,31928.0],["1980-07-28",0.3293,0.3293,0.3293,0.3293,0.0],["1980-07-29",0.3293,0.3293,0.3293,0.3293,0.0],["1980-07-30",0.3293,0.3368,0.3293,0.3293,121909.0],["1980-07-31",0.3293,0.333,0.3255,0.3255,58052.0],["1980-08-01",0.3255,0.333,0.3218,0.3218,20318.0],["1980-08-04",0.3218,0.3293,0.3218,0.3218,66760.0],["1980-08-05",0.3218,0.3293,0.3218,0.3218,11610.0],["1980-08-06",0.3218,0.333,0.3218,0.3218,11610.0],["1980-08-07",0.3218,0.333,0.3218,0.3218,92883.0],["1980-08-08",0.3218,0.3293,0.3181,0.3181,34831.0],["1980-08-11",0.3181,0.3293,0.3181,0.3181,110298.0],["1980-08-12",0.3181,0.3293,0.3181,0.3181,17416.0],["1980-08-13",0.3181,0.3255,0.3143,0.3143,14513.0],["1980-08-14",0.3143,0.3255,0.3143,0.3143,40636.0],["1980-08-15",0.3143,0.3218,0.3143,0.3143,58052.0],["1980-08-18",0.3143,0.3218,0.3106,0.3106,40636.0],["1980-08-19",0.3106,0.3181,0.3106,0.3106,11610.0],["1980-08-20",0.3106,0.3106,0.3106,0.3106,0.0],["1980-08-21",0.3106,0.3181,0.3106,0.3106,43539.0],["1980-08-22",0.3143,0.3218,0.3143,0.3143,92883.0],["1980-08-25",0.3181,0.3293,0.3181,0.3181,17416.0],["1980-08-26",0.3255,0.333,0.3255,0.3255,29026.0],["1980-08-27",0.3255,0.333,0.3255,0.3255,2903.0],["1980-08-28",0.3255,0.3293,0.3218,0.3218,159642.0],["1980-08-29",0.3218,0.333,0.3218,0.3218,2903.0],["1980-09-02",0.3255,0.333,0.3255,0.3255,2903.0],["1980-09-03",0.3255,0.333,0.3255,0.3255,8708.0],["1980-09-04",0.3255,0.333,0.3255,0.3255,8708.0],["1980-09-05",0.3255,0.333,0.3218,0.3218,5805.0],["1980-09-08",0.3218,0.333,0.3218,0.3218,5805.0],["1980-09-09",0.3218,0.3293,0.3181,0.3181,8708.0],["1980-09-10",0.3181,0.3181,0.3181,0.3181,0.0],["1980-09-11",0.3181,0.3181,0.3181,0.3181,0.0],["1980-09-12",0.3181,0.3181,0.3181,0.3181,0.0],["1980-09-15",0.3181,0.3255,0.3181,0.3181,78370.0],["1980-09-16",0.3181,0.3255,0.3143,0.3143,17416.0],["1980-09-17",0.3143,0.3255,0.3143,0.3143,46441.0],["1980-09-18",0.3181,0.3255,0.3181,0.3181,23221.0],["1980-09-19",0.3181,0.3255,0.3181,0.3181,20318.0],["1980-09-22",0.3181,0.3255,0.3181,0.3181,20318.0],["1980-09-23",0.3181,0.3255,0.3143,0.3143,20318.0],["1980-09-24",0.3181,0.3218,0.3181,0.3181,8708.0],["1980-09-25",0.3181,0.3218,0.3181,0.3181,2903.0],["1980-09-26",0.3181,0.3181,0.3143,0.3143,34831.0],["1980-09-29",0.3143,0.3143,0.3143,0.3143,0.0],["1980-09-30",0.3143,0.3181,0.3143,0.3143,2903.0],["1980-10-01",0.3143,0.3162,0.3106,0.3106,46441.0],["1980-10-02",0.3143,0.3181,0.3143,0.3143,139324.0],["1980-10-03",0.3143,0.3218,0.3143,0.3143,252525.0],["1980-10-06",0.3181,0.3255,0.3181,0.3181,55149.0],["1980-10-07",0.3181,0.3255,0.3181,0.3181,11610.0],["1980-10-08",0.3181,0.3293,0.3181,0.3181,29026.0],["1980-10-09",0.3218,0.3293,0.3218,0.3218,5805.0],["1980-10-10",0.3218,0.3293,0.3218,0.3218,8708.0],["1980-10-13",0.3218,0.3293,0.3218,0.3218,14513.0],["1980-10-14",0.3218,0.3218,0.3218,0.3218,0.0],["1980-10-15",0.3218,0.3293,0.3218,0.3218,2903.0],["1980-10-16",0.3218,0.3293,0.3218,0.3218,11610.0],["1980-10-17",0.3218,0.3218,0.3218,0.3218,0.0],["1980-10-20",0.3218,0.3293,0.3218,0.3218,69662.0],["1980-10-21",0.3218,0.3293,0.3181,0.3181,49344.0],["1980-10-22",0.3181,0.3293,0.3181,0.3181,23221.0],["1980-10-23",0.3181,0.3255,0.3181,0.3181,29026.0],["1980-10-24",0.3181,0.3181,0.3181,0.3181,0.0],["1980-10-27",0.3218,0.3293,0.3218,0.3218,55149.0],["1980-10-28",0.3218,0.3293,0.3218,0.3218,11610.0],["1980-10-29",0.3218,0.333,0.3218,0.3218,58052.0],["1980-10-30",0.3255,0.333,0.3255,0.3255,63857.0],["1980-10-31",0.3255,0.3255,0.3255,0.3255,0.0],["1980-11-03",0.3255,0.3293,0.3218,0.3218,37734.0],["1980-11-05",0.3255,0.333,0.3255,0.3255,17416.0],["1980-11-06",0.3255,0.3293,0.3255,0.3255,14513.0],["1980-11-07",0.3255,0.3293,0.3218,0.3218,89980.0],["1980-11-10",0.3218,0.3218,0.3218,0.3218,0.0],["1980-11-11",0.3218,0.3293,0.3218,0.3218,37734.0],["1980-11-12",0.3218,0.3293,0.3218,0.3218,46441.0],["1980-11-13",0.3218,0.3218,0.3218,0.3218,0.0],["1980-11-14",0.3255,0.333,0.3255,0.3255,72565.0],["1980-11-17",0.3255,0.3255,0.3255,0.3255,0.0],["1980-11-18",0.3293,0.3368,0.3293,0.3293,8708.0],["1980-11-19",0.3293,0.3368,0.3293,0.3293,26123.0],["1980-11-20",0.3293,0.3368,0.3293,0.3293,34831.0],["1980-11-21",0.3293,0.333,0.3293,0.3293,72565.0],["1980-11-24",0.3293,0.333,0.3293,0.3293,29026.0],["1980-11-25",0.3293,0.333,0.3293,0.3293,66760.0],["1980-11-26",0.3293,0.3368,0.3293,0.3293,2903.0],["1980-11-28",0.3293,0.3368,0.3293,0.3293,8708.0],["1980-12-01",0.3293,0.3368,0.3255,0.3255,49344.0],["1980-12-02",0.3255,0.3368,0.3255,0.3255,5805.0],["1980-12-03",0.3255,0.3368,0.3255,0.3255,43539.0],["1980-12-04",0.3255,0.333,0.3255,0.3255,34831.0],["1980-12-05",0.3255,0.3368,0.3255,0.3255,8708.0],["1980-12-08",0.3293,0.3368,0.3293,0.3293,203181.0],["1980-12-09",0.3293,0.3405,0.3293,0.3293,49344.0],["1980-12-10",0.3293,0.3405,0.3293,0.3293,17416.0],["1980-12-11",0.3293,0.3405,0.3293,0.3293,55149.0],["1980-12-12",0.3293,0.3405,0.3293,0.3293,31928.0],["1980-12-15",0.333,0.3405,0.333,0.333,2903.0],["1980-12-16",0.333,0.3405,0.333,0.333,17416.0],["1980-12-17",0.333,0.3405,0.333,0.333,11610.0],["1980-12-18",0.333,0.3443,0.333,0.333,101591.0],["1980-12-19",0.3405,0.348,0.3405,0.3405,43539.0],["1980-12-22",0.3405,0.348,0.3405,0.3405,52247.0],["1980-12-23",0.3405,0.348,0.3368,0.3368,92883.0],["1980-12-24",0.3368,0.3443,0.3368,0.3368,92883.0],["1980-12-26",0.3368,0.3443,0.3368,0.3368,124811.0],["1980-12-29",0.3368,0.3443,0.3368,0.3368,139324.0],["1980-12-30",0.3368,0.3405,0.333,0.333,20318.0],["1980-12-31",0.333,0.333,0.333,0.333,0.0],["1981-01-02",0.3368,0.3405,0.3368,0.3368,14513.0],["1981-01-05",0.3368,0.3405,0.3368,0.3368,72565.0],["1981-01-06",0.3368,0.3443,0.3368,0.3368,162545.0],["1981-01-07",0.3368,0.3405,0.3368,0.3368,17416.0],["1981-01-08",0.3368,0.3368,0.3293,0.3293,20318.0],["1981-01-09",0.333,0.3368,0.333,0.333,55149.0],["1981-01-12",0.333,0.3405,0.333,0.333,217694.0],["1981-01-13",0.3405,0.3517,0.3405,0.3405,365726.0],["1981-01-14",0.3443,0.3517,0.3443,0.3443,11610.0],["1981-01-15",0.348,0.3592,0.348,0.348,58052.0],["1981-01-16",0.348,0.3555,0.348,0.348,37734.0],["1981-01-19",0.348,0.3592,0.348,0.348,31928.0],["1981-01-20",0.348,0.3555,0.348,0.348,66760.0],["1981-01-21",0.348,0.3555,0.348,0.348,43539.0],["1981-01-22",0.348,0.348,0.3405,0.3405,58052.0],["1981-01-23",0.3405,0.348,0.3405,0.3405,20318.0],["1981-01-26",0.3405,0.3443,0.333,0.333,101591.0],["1981-01-27",0.333,0.3443,0.333,0.333,5805.0],["1981-01-28",0.333,0.3405,0.333,0.333,182863.0],["1981-01-29",0.333,0.3405,0.333,0.333,29026.0],["1981-01-30",0.3368,0.3443,0.3368,0.3368,92883.0],["1981-02-02",0.3368,0.3443,0.3368,0.3368,11610.0],["1981-02-03",0.3368,0.3443,0.3368,0.3368,58052.0],["1981-02-04",0.3368,0.3443,0.3368,0.3368,43539.0],["1981-02-05",0.3368,0.3443,0.3368,0.3368,92883.0],["1981-02-06",0.348,0.3592,0.348,0.348,60954.0],["1981-02-09",0.3517,0.363,0.3517,0.3517,2903.0],["1981-02-10",0.3517,0.3592,0.3517,0.3517,49344.0],["1981-02-11",0.3517,0.3517,0.3517,0.3517,0.0],["1981-02-12",0.3517,0.3592,0.3517,0.3517,8708.0],["1981-02-13",0.3555,0.363,0.3555,0.3555,26123.0],["1981-02-17",0.3555,0.3592,0.3555,0.3555,31928.0],["1981-02-18",0.3592,0.363,0.3592,0.3592,81273.0],["1981-02-19",0.3592,0.363,0.3517,0.3517,84175.0],["1981-02-20",0.3517,0.3592,0.3517,0.3517,14513.0],["1981-02-23",0.3592,0.3667,0.3592,0.3592,31928.0],["1981-02-24",0.3592,0.363,0.3555,0.3555,66760.0],["1981-02-25",0.363,0.3742,0.363,0.363,238012.0],["1981-02-26",0.3667,0.3742,0.3667,0.3667,43539.0],["1981-02-27",0.3742,0.3817,0.3742,0.3742,153837.0],["1981-03-02",0.3742,0.3779,0.3704,0.3704,72565.0],["1981-03-03",0.3704,0.3779,0.3704,0.3704,8708.0],["1981-03-04",0.3704,0.3742,0.3704,0.3704,23221.0],["1981-03-05",0.3704,0.3742,0.3667,0.3667,20318.0],["1981-03-06",0.3667,0.3742,0.3667,0.3667,8708.0],["1981-03-09",0.3667,0.3742,0.3667,0.3667,8708.0],["1981-03-10",0.3667,0.3742,0.3667,0.3667,8708.0],["1981-03-11",0.3667,0.3742,0.3667,0.3667,145129.0],["1981-03-12",0.3667,0.3742,0.3667,0.3667,14513.0],["1981-03-13",0.3704,0.3779,0.3704,0.3704,46441.0],["1981-03-16",0.3704,0.3742,0.3704,0.3704,107396.0],["1981-03-17",0.3704,0.3779,0.3704,0.3704,145129.0],["1981-03-18",0.3704,0.3779,0.3704,0.3704,2903.0],["1981-03-19",0.3704,0.3779,0.3704,0.3704,23221.0],["1981-03-20",0.3704,0.3817,0.3704,0.3704,58052.0],["1981-03-23",0.3723,0.3779,0.3723,0.3723,31928.0],["1981-03-24",0.3723,0.3742,0.3686,0.3686,5805.0],["1981-03-25",0.3704,0.3761,0.3704,0.3704,206084.0],["1981-03-26",0.3704,0.3779,0.3704,0.3704,17416.0],["1981-03-27",0.3704,0.3704,0.3704,0.3704,0.0],["1981-03-30",0.3704,0.3742,0.3667,0.3667,66760.0],["1981-03-31",0.3742,0.3817,0.3742,0.3742,107396.0],["1981-04-01",0.3817,0.3854,0.3817,0.3817,185766.0],["1981-04-02",0.3817,0.3817,0.3779,0.3779,60954.0],["1981-04-03",0.3817,0.3892,0.3817,0.3817,116104.0],["1981-04-06",0.3817,0.3892,0.3817,0.3817,139324.0],["1981-04-07",0.3817,0.3854,0.3779,0.3779,34831.0],["1981-04-08",0.3779,0.3854,0.3779,0.3779,26123.0],["1981-04-09",0.3779,0.3854,0.3779,0.3779,11610.0],["1981-04-10",0.3779,0.3892,0.3779,0.3779,20318.0],["1981-04-13",0.3779,0.3892,0.3779,0.3779,29026.0],["1981-04-14",0.3779,0.3892,0.3779,0.3779,5805.0],["1981-04-15",0.3779,0.3892,0.3779,0.3779,14513.0],["1981-04-16",0.3779,0.3854,0.3742,0.3742,87078.0],["1981-04-20",0.3779,0.3854,0.3779,0.3779,17416.0],["1981-04-21",0.3817,0.3892,0.3817,0.3817,34831.0],["1981-04-22",0.3817,0.3892,0.3817,0.3817,17416.0],["1981-04-23",0.3817,0.3817,0.3817,0.3817,0.0],["1981-04-24",0.3817,0.3892,0.3817,0.3817,34831.0],["1981-04-27",0.3854,0.3929,0.3854,0.3854,14513.0],["1981-04-28",0.3854,0.3929,0.3854,0.3854,5805.0],["1981-04-29",0.3854,0.3966,0.3854,0.3854,116104.0],["1981-04-30",0.3854,0.3966,0.3854,0.3854,17416.0],["1981-05-01",0.3854,0.3966,0.3854,0.3854,5805.0],["1981-05-04",0.3854,0.3966,0.3854,0.3854,116104.0],["1981-05-05",0.3854,0.3854,0.3854,0.3854,0.0],["1981-05-06",0.3854,0.3966,0.3854,0.3854,5805.0],["1981-05-07",0.3854,0.3966,0.3854,0.3854,14513.0],["1981-05-08",0.3892,0.3966,0.3892,0.3892,11610.0],["1981-05-11",0.3892,0.3966,0.3854,0.3854,23221.0],["1981-05-12",0.3854,0.3929,0.3854,0.3854,29026.0],["1981-05-13",0.3854,0.3854,0.3854,0.3854,0.0],["1981-05-14",0.3892,0.3966,0.3892,0.3892,81273.0],["1981-05-15",0.4041,0.4116,0.4041,0.4041,345408.0],["1981-05-18",0.4191,0.4303,0.4191,0.4191,235110.0],["1981-05-19",0.4191,0.4228,0.4191,0.4191,89980.0],["1981-05-20",0.4191,0.4228,0.4191,0.4191,60954.0],["1981-05-21",0.4191,0.4228,0.4153,0.4153,58052.0],["1981-05-22",0.4153,0.4228,0.4153,0.4153,14513.0],["1981-05-26",0.4153,0.4228,0.4153,0.4153,31928.0],["1981-05-27",0.4153,0.4228,0.4153,0.4153,2903.0],["1981-05-28",0.4153,0.4191,0.4116,0.4116,214792.0],["1981-05-29",0.4116,0.4116,0.4116,0.4116,0.0],["1981-06-01",0.4116,0.4191,0.4116,0.4116,2903.0],["1981-06-02",0.4116,0.4154,0.4079,0.4079,2903.0],["1981-06-03",0.4079,0.4154,0.4079,0.4079,2903.0],["1981-06-04",0.4079,0.4154,0.4079,0.4079,2903.0],["1981-06-05",0.4116,0.4191,0.4116,0.4116,23221.0],["1981-06-08",0.4116,0.4153,0.4116,0.4116,98688.0],["1981-06-09",0.4116,0.4116,0.4116,0.4116,0.0],["1981-06-10",0.4116,0.4116,0.4041,0.4041,104493.0],["1981-06-11",0.4041,0.4079,0.4004,0.4004,49344.0],["1981-06-12",0.4004,0.4079,0.4004,0.4004,52247.0],["1981-06-15",0.4004,0.4079,0.3966,0.3966,29026.0],["1981-06-16",0.3966,0.3966,0.3966,0.3966,0.0],["1981-06-17",0.4004,0.4041,0.4004,0.4004,66760.0],["1981-06-18",0.4004,0.4041,0.3966,0.3966,14513.0],["1981-06-19",0.3966,0.4041,0.3966,0.3966,49344.0],["1981-06-22",0.3966,0.4041,0.3966,0.3966,58052.0],["1981-06-23",0.3966,0.4041,0.3966,0.3966,81273.0],["1981-06-24",0.3966,0.4041,0.3966,0.3966,11610.0],["1981-06-25",0.3966,0.4041,0.3966,0.3966,40636.0],["1981-06-26",0.3966,0.4041,0.3966,0.3966,43539.0],["1981-06-29",0.3966,0.4004,0.3966,0.3966,46441.0],["1981-06-30",0.3966,0.4004,0.3966,0.3966,92883.0],["1981-07-01",0.3966,0.4004,0.3929,0.3929,78370.0],["1981-07-02",0.3929,0.4004,0.3929,0.3929,2903.0],["1981-07-06",0.3929,0.4004,0.3929,0.3929,5805.0],["1981-07-07",0.3929,0.4004,0.3929,0.3929,29026.0],["1981-07-08",0.3929,0.4004,0.3929,0.3929,46441.0],["1981-07-09",0.3929,0.3929,0.3929,0.3929,0.0],["1981-07-10",0.3929,0.3929,0.3929,0.3929,0.0],["1981-07-13",0.3929,0.4004,0.3929,0.3929,31928.0],["1981-07-14",0.3929,0.3985,0.3929,0.3929,87078.0],["1981-07-15",0.3966,0.4004,0.3966,0.3966,8708.0],["1981-07-16",0.3966,0.4041,0.3966,0.3966,142227.0],["1981-07-17",0.3985,0.4041,0.3985,0.3985,2903.0],["1981-07-20",0.3985,0.4041,0.3985,0.3985,34831.0],["1981-07-21",0.3985,0.4041,0.3985,0.3985,2903.0],["1981-07-22",0.3985,0.4041,0.3985,0.3985,5805.0],["1981-07-23",0.3985,0.4041,0.3985,0.3985,110298.0],["1981-07-24",0.3985,0.4041,0.3985,0.3985,23221.0],["1981-07-27",0.3985,0.4041,0.3985,0.3985,23221.0],["1981-07-28",0.3985,0.4041,0.3985,0.3985,14513.0],["1981-07-29",0.3985,0.3985,0.3985,0.3985,0.0],["1981-07-30",0.3985,0.4041,0.3985,0.3985,69662.0],["1981-07-31",0.3985,0.4041,0.3985,0.3985,31928.0],["1981-08-03",0.3985,0.4041,0.3985,0.3985,78370.0],["1981-08-04",0.3985,0.4041,0.3985,0.3985,23221.0],["1981-08-05",0.4004,0.4079,0.4004,0.4004,46441.0],["1981-08-06",0.4041,0.4116,0.4041,0.4041,20318.0],["1981-08-07",0.4041,0.4116,0.4004,0.4004,40636.0],["1981-08-10",0.4004,0.4004,0.4004,0.4004,0.0],["1981-08-11",0.4041,0.4116,0.4041,0.4041,2903.0],["1981-08-12",0.4041,0.4116,0.4041,0.4041,14513.0],["1981-08-13",0.4041,0.4153,0.4041,0.4041,29026.0],["1981-08-14",0.4079,0.4154,0.4079,0.4079,34831.0],["1981-08-17",0.4079,0.4154,0.4079,0.4079,14513.0],["1981-08-18",0.4079,0.4153,0.4041,0.4041,49344.0],["1981-08-19",0.4079,0.4116,0.4079,0.4079,58052.0],["1981-08-20",0.4079,0.4116,0.4079,0.4079,55149.0],["1981-08-21",0.4079,0.4154,0.4079,0.4079,14513.0],["1981-08-24",0.4079,0.4116,0.4079,0.4079,11610.0],["1981-08-25",0.4079,0.4116,0.4004,0.4004,5805.0],["1981-08-26",0.4004,0.4079,0.3966,0.3966,31928.0],["1981-08-27",0.3966,0.4041,0.3966,0.3966,34831.0],["1981-08-28",0.3966,0.4041,0.3929,0.3929,136422.0],["1981-08-31",0.3929,0.4004,0.3929,0.3929,34831.0],["1981-09-01",0.3929,0.4004,0.3892,0.3892,87078.0],["1981-09-02",0.3892,0.4004,0.3892,0.3892,34831.0],["1981-09-03",0.3892,0.4004,0.3892,0.3892,104493.0],["1981-09-04",0.3892,0.4004,0.3892,0.3892,2903.0],["1981-09-08",0.3892,0.3929,0.3854,0.3854,52247.0],["1981-09-09",0.3854,0.3929,0.3854,0.3854,5805.0],["1981-09-10",0.3854,0.3929,0.3854,0.3854,14513.0],["1981-09-11",0.3854,0.3929,0.3817,0.3817,43539.0],["1981-09-14",0.3817,0.3817,0.3817,0.3817,0.0],["1981-09-15",0.3817,0.3817,0.3817,0.3817,0.0],["1981-09-16",0.3817,0.3817,0.3817,0.3817,0.0],["1981-09-17",0.3817,0.3817,0.3817,0.3817,0.0],["1981-09-18",0.3817,0.3854,0.3779,0.3779,23221.0],["1981-09-21",0.3779,0.3779,0.3704,0.3704,380239.0],["1981-09-22",0.3704,0.3742,0.3704,0.3704,23221.0],["1981-09-23",0.3704,0.3742,0.3667,0.3667,49344.0],["1981-09-24",0.3667,0.3742,0.3667,0.3667,69662.0],["1981-09-25",0.3667,0.3704,0.3667,0.3667,293162.0],["1981-09-28",0.3667,0.3704,0.3592,0.3592,197376.0],["1981-09-29",0.3592,0.3704,0.3592,0.3592,2903.0],["1981-09-30",0.3592,0.3704,0.3592,0.3592,29026.0],["1981-10-01",0.3592,0.3592,0.3592,0.3592,0.0],["1981-10-02",0.3592,0.3704,0.3592,0.3592,2903.0],["1981-10-05",0.363,0.3704,0.363,0.363,8708.0],["1981-10-06",0.363,0.363,0.363,0.363,0.0],["1981-10-07",0.363,0.363,0.363,0.363,0.0],["1981-10-08",0.363,0.3704,0.363,0.363,11610.0],["1981-10-09",0.363,0.3667,0.363,0.363,2903.0],["1981-10-12",0.363,0.3667,0.363,0.363,5805.0],["1981-10-13",0.3667,0.3742,0.3667,0.3667,107396.0],["1981-10-14",0.3704,0.3817,0.3704,0.3704,11610.0],["1981-10-15",0.3704,0.3742,0.3704,0.3704,43539.0],["1981-10-16",0.3779,0.3817,0.3779,0.3779,101591.0],["1981-10-19",0.3779,0.3817,0.3742,0.3742,107396.0],["1981-10-20",0.3742,0.3817,0.3742,0.3742,5805.0],["1981-10-21",0.3742,0.3779,0.3742,0.3742,81273.0],["1981-10-22",0.3779,0.3817,0.3779,0.3779,113201.0],["1981-10-23",0.3779,0.3817,0.3742,0.3742,31928.0],["1981-10-26",0.3742,0.3817,0.3742,0.3742,40636.0],["1981-10-27",0.3742,0.3817,0.3742,0.3742,2903.0],["1981-10-28",0.3779,0.3817,0.3779,0.3779,43539.0],["1981-10-29",0.3779,0.3854,0.3779,0.3779,63857.0],["1981-10-30",0.3779,0.3854,0.3779,0.3779,11610.0],["1981-11-02",0.3779,0.3854,0.3779,0.3779,29026.0],["1981-11-03",0.3892,0.3966,0.3892,0.3892,133519.0],["1981-11-04",0.4004,0.4041,0.4004,0.4004,34831.0],["1981-11-05",0.4041,0.4116,0.4041,0.4041,208986.0],["1981-11-06",0.4079,0.4154,0.4079,0.4079,31928.0],["1981-11-09",0.4079,0.4154,0.4079,0.4079,20318.0],["1981-11-10",0.4079,0.4154,0.4079,0.4079,40636.0],["1981-11-11",0.4153,0.4228,0.4153,0.4153,43539.0],["1981-11-12",0.4341,0.4453,0.4341,0.4341,107396.0],["1981-11-13",0.4341,0.4453,0.4341,0.4341,29026.0],["1981-11-16",0.4341,0.4453,0.4341,0.4341,5805.0],["1981-11-17",0.4341,0.4415,0.4303,0.4303,75467.0],["1981-11-18",0.4303,0.4341,0.4228,0.4228,58052.0],["1981-11-19",0.4228,0.4341,0.4228,0.4228,8708.0],["1981-11-20",0.4228,0.4228,0.4228,0.4228,0.0],["1981-11-23",0.4228,0.4228,0.4228,0.4228,0.0],["1981-11-24",0.4266,0.4341,0.4266,0.4266,78370.0],["1981-11-25",0.4341,0.4378,0.4341,0.4341,29026.0],["1981-11-27",0.4341,0.4341,0.4341,0.4341,0.0],["1981-11-30",0.4341,0.4378,0.4303,0.4303,14513.0],["1981-12-01",0.4303,0.4378,0.4303,0.4303,31928.0],["1981-12-02",0.4303,0.4303,0.4303,0.4303,0.0],["1981-12-03",0.4303,0.4341,0.4303,0.4303,72565.0],["1981-12-04",0.4303,0.4303,0.4303,0.4303,0.0],["1981-12-07",0.4303,0.4378,0.4303,0.4303,11610.0],["1981-12-08",0.4303,0.4341,0.4266,0.4266,603739.0],["1981-12-09",0.4266,0.4341,0.4266,0.4266,8708.0],["1981-12-10",0.4266,0.4341,0.4228,0.4228,87078.0],["1981-12-11",0.4266,0.4341,0.4266,0.4266,60954.0],["1981-12-14",0.4266,0.4341,0.4266,0.4266,34831.0],["1981-12-15",0.4266,0.4341,0.4228,0.4228,142227.0],["1981-12-16",0.4228,0.4266,0.4153,0.4153,121909.0],["1981-12-17",0.4153,0.4266,0.4153,0.4153,31928.0],["1981-12-18",0.4153,0.4153,0.4153,0.4153,0.0],["1981-12-21",0.4191,0.4266,0.4191,0.4191,49344.0],["1981-12-22",0.4191,0.4228,0.4153,0.4153,8708.0],["1981-12-23",0.4153,0.4228,0.4153,0.4153,5805.0],["1981-12-24",0.4153,0.4228,0.4153,0.4153,2903.0],["1981-12-28",0.4153,0.4228,0.4153,0.4153,26123.0],["1981-12-29",0.4153,0.4228,0.4153,0.4153,153837.0],["1981-12-30",0.4153,0.4228,0.4153,0.4153,52247.0],["1981-12-31",0.4153,0.4228,0.4153,0.4153,34831.0],["1982-01-04",0.4153,0.4228,0.4153,0.4153,17416.0],["1982-01-05",0.4153,0.4191,0.4153,0.4153,89980.0],["1982-01-06",0.4154,0.4191,0.4079,0.4079,124811.0],["1982-01-07",0.4079,0.4191,0.4079,0.4079,119006.0],["1982-01-08",0.4079,0.4191,0.4079,0.4079,5805.0],["1982-01-11",0.4079,0.4153,0.4041,0.4041,142227.0],["1982-01-12",0.4041,0.4041,0.4041,0.4041,0.0],["1982-01-13",0.4041,0.4116,0.4041,0.4041,162545.0],["1982-01-14",0.4041,0.4116,0.4004,0.4004,8708.0],["1982-01-15",0.4004,0.4116,0.4004,0.4004,43539.0],["1982-01-18",0.4004,0.4079,0.4004,0.4004,8708.0],["1982-01-19",0.4004,0.4004,0.4004,0.4004,0.0],["1982-01-20",0.4004,0.4004,0.4004,0.4004,0.0],["1982-01-21",0.4004,0.4079,0.4004,0.4004,2903.0],["1982-01-22",0.4004,0.4004,0.4004,0.4004,0.0],["1982-01-25",0.4004,0.4079,0.4004,0.4004,8708.0],["1982-01-26",0.4004,0.4079,0.4004,0.4004,2903.0],["1982-01-27",0.4004,0.4041,0.3966,0.3966,46441.0],["1982-01-28",0.3966,0.4041,0.3966,0.3966,11610.0],["1982-01-29",0.3966,0.4041,0.3966,0.3966,5805.0],["1982-02-01",0.3966,0.3966,0.3966,0.3966,0.0],["1982-02-02",0.4004,0.4079,0.4004,0.4004,14513.0],["1982-02-03",0.4116,0.4228,0.4116,0.4116,168350.0],["1982-02-04",0.4191,0.4266,0.4191,0.4191,101591.0],["1982-02-05",0.4191,0.4191,0.4191,0.4191,0.0],["1982-02-08",0.4191,0.4191,0.4191,0.4191,0.0],["1982-02-09",0.4191,0.4191,0.4191,0.4191,0.0],["1982-02-10",0.4228,0.4303,0.4228,0.4228,20318.0],["1982-02-11",0.4266,0.4303,0.4266,0.4266,101591.0],["1982-02-12",0.4266,0.4266,0.4228,0.4228,23221.0],["1982-02-16",0.4228,0.4266,0.4191,0.4191,5805.0],["1982-02-17",0.4191,0.4191,0.4191,0.4191,0.0],["1982-02-18",0.4191,0.4228,0.4191,0.4191,8708.0],["1982-02-19",0.4191,0.4228,0.4153,0.4153,84175.0],["1982-02-22",0.4153,0.4191,0.4116,0.4116,11610.0],["1982-02-23",0.4116,0.4191,0.4079,0.4079,5805.0],["1982-02-24",0.4079,0.4079,0.4079,0.4079,0.0],["1982-02-25",0.4079,0.4191,0.4079,0.4079,17416.0],["1982-02-26",0.4079,0.4154,0.4079,0.4079,14513.0],["1982-03-01",0.4079,0.4191,0.4079,0.4079,43539.0],["1982-03-02",0.4079,0.4191,0.4079,0.4079,31928.0],["1982-03-03",0.4079,0.4191,0.4079,0.4079,8708.0],["1982-03-04",0.4079,0.4191,0.4079,0.4079,87078.0],["1982-03-05",0.4079,0.4079,0.4004,0.4004,110298.0],["1982-03-08",0.4041,0.4153,0.4041,0.4041,63857.0],["1982-03-09",0.4041,0.4079,0.3966,0.3966,37734.0],["1982-03-10",0.3966,0.4041,0.3966,0.3966,69662.0],["1982-03-11",0.3966,0.4004,0.3929,0.3929,49344.0],["1982-03-12",0.3929,0.4004,0.3892,0.3892,14513.0],["1982-03-15",0.3892,0.4004,0.3892,0.3892,14513.0],["1982-03-16",0.3892,0.3892,0.3892,0.3892,0.0],["1982-03-17",0.3892,0.3892,0.3892,0.3892,0.0],["1982-03-18",0.3892,0.3966,0.3892,0.3892,26123.0],["1982-03-19",0.3892,0.3966,0.3854,0.3854,113201.0],["1982-03-22",0.3854,0.3966,0.3854,0.3854,87078.0],["1982-03-23",0.3892,0.3966,0.3892,0.3892,17416.0],["1982-03-24",0.3892,0.3966,0.3892,0.3892,8708.0],["1982-03-25",0.3929,0.4041,0.3929,0.3929,14513.0],["1982-03-26",0.3929,0.4041,0.3929,0.3929,20318.0],["1982-03-29",0.3966,0.4041,0.3966,0.3966,75467.0],["1982-03-30",0.4004,0.4079,0.4004,0.4004,31928.0],["1982-03-31",0.4004,0.4079,0.4004,0.4004,145129.0],["1982-04-01",0.4004,0.4004,0.4004,0.4004,0.0],["1982-04-02",0.4041,0.4116,0.4041,0.4041,2903.0],["1982-04-05",0.4041,0.4116,0.4041,0.4041,2903.0],["1982-04-06",0.4041,0.4153,0.4041,0.4041,87078.0],["1982-04-07",0.4079,0.4154,0.4079,0.4079,8708.0],["1982-04-08",0.4116,0.4191,0.4116,0.4116,136422.0],["1982-04-12",0.4153,0.4228,0.4153,0.4153,46441.0],["1982-04-13",0.4191,0.4266,0.4191,0.4191,116104.0],["1982-04-14",0.4191,0.4191,0.4191,0.4191,0.0],["1982-04-15",0.4191,0.4303,0.4191,0.4191,23221.0],["1982-04-16",0.4191,0.4266,0.4191,0.4191,95785.0],["1982-04-19",0.4191,0.4266,0.4191,0.4191,2903.0],["1982-04-20",0.4191,0.4191,0.4191,0.4191,0.0],["1982-04-21",0.4191,0.4191,0.4191,0.4191,0.0],["1982-04-22",0.4228,0.4303,0.4228,0.4228,8708.0],["1982-04-23",0.4228,0.4303,0.4228,0.4228,14513.0],["1982-04-26",0.4266,0.4341,0.4266,0.4266,20318.0],["1982-04-27",0.4266,0.4341,0.4266,0.4266,174155.0],["1982-04-28",0.4266,0.4341,0.4266,0.4266,40636.0],["1982-04-29",0.4266,0.4341,0.4266,0.4266,2903.0],["1982-04-30",0.4266,0.4341,0.4266,0.4266,29026.0],["1982-05-03",0.4266,0.4341,0.4266,0.4266,2903.0],["1982-05-04",0.4266,0.4378,0.4266,0.4266,8708.0],["1982-05-05",0.4266,0.4266,0.4266,0.4266,0.0],["1982-05-06",0.4378,0.4453,0.4378,0.4378,98688.0],["1982-05-07",0.4378,0.4453,0.4378,0.4378,89980.0],["1982-05-10",0.4378,0.4453,0.4378,0.4378,72565.0],["1982-05-11",0.4378,0.4453,0.4378,0.4378,75467.0],["1982-05-12",0.4378,0.4453,0.4378,0.4378,23221.0],["1982-05-13",0.4378,0.4453,0.4378,0.4378,34831.0],["1982-05-14",0.4378,0.4453,0.4378,0.4378,17416.0],["1982-05-17",0.4378,0.4378,0.4378,0.4378,0.0],["1982-05-18",0.4378,0.4415,0.4378,0.4378,2903.0],["1982-05-19",0.4378,0.4378,0.4378,0.4378,0.0],["1982-05-20",0.4378,0.4453,0.4378,0.4378,2903.0],["1982-05-21",0.4378,0.4453,0.4378,0.4378,11610.0],["1982-05-24",0.4378,0.4453,0.4378,0.4378,14513.0],["1982-05-25",0.4378,0.4453,0.4378,0.4378,55149.0],["1982-05-26",0.4415,0.4453,0.4415,0.4415,78370.0],["1982-05-27",0.4415,0.4453,0.4378,0.4378,185766.0],["1982-05-28",0.4378,0.4453,0.4378,0.4378,52247.0],["1982-06-01",0.4415,0.449,0.4415,0.4415,127714.0],["1982-06-02",0.4453,0.4528,0.4453,0.4453,23221.0],["1982-06-03",0.4453,0.4453,0.4453,0.4453,0.0],["1982-06-04",0.449,0.4565,0.449,0.449,249623.0],["1982-06-07",0.449,0.4565,0.4453,0.4453,17416.0],["1982-06-08",0.4453,0.449,0.4415,0.4415,20318.0],["1982-06-09",0.4415,0.4453,0.4341,0.4341,60954.0],["1982-06-10",0.4341,0.4453,0.4341,0.4341,87078.0],["1982-06-11",0.4341,0.4453,0.4341,0.4341,2903.0],["1982-06-14",0.4341,0.4415,0.4303,0.4303,26123.0],["1982-06-15",0.4303,0.4415,0.4284,0.4284,31928.0],["1982-06-16",0.4303,0.4415,0.4303,0.4303,14513.0],["1982-06-17",0.4303,0.4415,0.4303,0.4303,5805.0],["1982-06-18",0.4303,0.4378,0.4266,0.4266,165448.0],["1982-06-21",0.4266,0.4378,0.4266,0.4266,206084.0],["1982-06-22",0.4266,0.4378,0.4228,0.4228,52247.0],["1982-06-23",0.4228,0.4266,0.4191,0.4191,127714.0],["1982-06-24",0.4191,0.4266,0.4191,0.4191,40636.0],["1982-06-25",0.4191,0.4266,0.4153,0.4153,58052.0],["1982-06-28",0.4153,0.4228,0.4116,0.4116,63857.0],["1982-06-29",0.4116,0.4191,0.4116,0.4116,52247.0],["1982-06-30",0.4116,0.4191,0.4079,0.4079,95785.0],["1982-07-01",0.4079,0.4154,0.4079,0.4079,63857.0],["1982-07-02",0.4079,0.4079,0.4079,0.4079,0.0],["1982-07-06",0.4079,0.4154,0.4079,0.4079,34831.0],["1982-07-07",0.4079,0.4116,0.4041,0.4041,177058.0],["1982-07-08",0.4041,0.4116,0.4004,0.4004,66760.0],["1982-07-09",0.4041,0.4116,0.4041,0.4041,121909.0],["1982-07-12",0.4041,0.4116,0.4004,0.4004,8708.0],["1982-07-13",0.4041,0.4116,0.4041,0.4041,2903.0],["1982-07-14",0.4041,0.4116,0.4041,0.4041,20318.0],["1982-07-15",0.4041,0.4116,0.4004,0.4004,40636.0],["1982-07-16",0.4004,0.4004,0.4004,0.4004,0.0],["1982-07-19",0.4004,0.4116,0.4004,0.4004,14513.0],["1982-07-20",0.4004,0.4116,0.4004,0.4004,5805.0],["1982-07-21",0.4004,0.4004,0.4004,0.4004,0.0],["1982-07-22",0.4041,0.4116,0.4041,0.4041,14513.0],["1982-07-23",0.4041,0.4041,0.4041,0.4041,0.0],["1982-07-26",0.4041,0.4041,0.4041,0.4041,0.0],["1982-07-27",0.4041,0.4041,0.4041,0.4041,0.0],["1982-07-28",0.4041,0.4079,0.4004,0.4004,34831.0],["1982-07-29",0.4004,0.4041,0.3966,0.3966,203181.0],["1982-07-30",0.3966,0.3966,0.3966,0.3966,0.0],["1982-08-02",0.3966,0.4041,0.3966,0.3966,29026.0],["1982-08-03",0.3966,0.4041,0.3966,0.3966,29026.0],["1982-08-04",0.3966,0.4041,0.3966,0.3966,2903.0],["1982-08-05",0.3966,0.3966,0.3966,0.3966,0.0],["1982-08-06",0.3966,0.4041,0.3966,0.3966,58052.0],["1982-08-09",0.3966,0.4004,0.3929,0.3929,34831.0],["1982-08-10",0.3929,0.4004,0.3929,0.3929,26123.0],["1982-08-11",0.3929,0.3929,0.3929,0.3929,0.0],["1982-08-12",0.3929,0.3929,0.3929,0.3929,0.0],["1982-08-13",0.3929,0.4004,0.3929,0.3929,365726.0],["1982-08-16",0.3929,0.4004,0.3929,0.3929,78370.0],["1982-08-17",0.3929,0.4004,0.3929,0.3929,46441.0],["1982-08-18",0.3929,0.4004,0.3929,0.3929,23221.0],["1982-08-19",0.3929,0.4041,0.3929,0.3929,14513.0],["1982-08-20",0.3929,0.4041,0.3929,0.3929,5805.0],["1982-08-23",0.3929,0.3929,0.3929,0.3929,0.0],["1982-08-24",0.3966,0.4079,0.3966,0.3966,31928.0],["1982-08-25",0.3966,0.4079,0.3966,0.3966,23221.0],["1982-08-26",0.4004,0.4079,0.4004,0.4004,8708.0],["1982-08-27",0.4004,0.4116,0.4004,0.4004,23221.0],["1982-08-30",0.4004,0.4079,0.4004,0.4004,20318.0],["1982-08-31",0.4079,0.4191,0.4079,0.4079,43539.0],["1982-09-01",0.4079,0.4191,0.4079,0.4079,29026.0],["1982-09-02",0.4079,0.4154,0.4079,0.4079,2903.0],["1982-09-03",0.4303,0.4378,0.4303,0.4303,127714.0],["1982-09-07",0.4303,0.4303,0.4228,0.4228,11610.0],["1982-09-08",0.4247,0.4303,0.4247,0.4247,17416.0],["1982-09-09",0.4266,0.4303,0.4266,0.4266,17416.0],["1982-09-10",0.4266,0.4266,0.4266,0.4266,0.0],["1982-09-13",0.4266,0.4303,0.4266,0.4266,26123.0],["1982-09-14",0.4266,0.4341,0.4266,0.4266,20318.0],["1982-09-15",0.4266,0.4341,0.4266,0.4266,14513.0],["1982-09-16",0.4378,0.4453,0.4378,0.4378,29026.0],["1982-09-17",0.4378,0.4453,0.4378,0.4378,145129.0],["1982-09-20",0.4378,0.4378,0.4378,0.4378,0.0],["1982-09-21",0.4378,0.4453,0.4378,0.4378,14513.0],["1982-09-22",0.4378,0.449,0.4378,0.4378,98688.0],["1982-09-23",0.4378,0.4453,0.4378,0.4378,23221.0],["1982-09-24",0.4378,0.4453,0.4378,0.4378,78370.0],["1982-09-27",0.4378,0.4453,0.4378,0.4378,351213.0],["1982-09-28",0.4378,0.4415,0.4378,0.4378,148032.0],["1982-09-29",0.4415,0.449,0.4415,0.4415,159642.0],["1982-09-30",0.449,0.4528,0.449,0.449,84175.0],["1982-10-01",0.449,0.4565,0.4453,0.4453,58052.0],["1982-10-04",0.4453,0.4565,0.4453,0.4453,98688.0],["1982-10-05",0.4453,0.4565,0.4453,0.4453,2903.0],["1982-10-06",0.449,0.4603,0.449,0.449,37734.0],["1982-10-07",0.4565,0.464,0.4565,0.4565,101591.0],["1982-10-08",0.4603,0.4677,0.4603,0.4603,14513.0],["1982-10-11",0.4715,0.479,0.4715,0.4715,49344.0],["1982-10-12",0.4715,0.4752,0.4677,0.4677,14513.0],["1982-10-13",0.4677,0.4752,0.4677,0.4677,2903.0],["1982-10-14",0.4677,0.4752,0.464,0.464,5805.0],["1982-10-15",0.464,0.4752,0.464,0.464,8708.0],["1982-10-18",0.4677,0.479,0.4677,0.4677,46441.0],["1982-10-19",0.4677,0.4752,0.464,0.464,40636.0],["1982-10-20",0.464,0.4715,0.464,0.464,17416.0],["1982-10-21",0.464,0.4752,0.464,0.464,23221.0],["1982-10-22",0.464,0.4715,0.464,0.464,37734.0],["1982-10-25",0.464,0.4715,0.4603,0.4603,46441.0],["1982-10-26",0.4603,0.4677,0.4603,0.4603,20318.0],["1982-10-27",0.4621,0.4677,0.4621,0.4621,72565.0],["1982-10-28",0.4621,0.4677,0.4621,0.4621,81273.0],["1982-10-29",0.4621,0.4677,0.4603,0.4603,107396.0],["1982-11-01",0.4621,0.4659,0.4621,0.4621,63857.0],["1982-11-02",0.4621,0.4659,0.4621,0.4621,31928.0],["1982-11-03",0.4621,0.4659,0.4621,0.4621,34831.0],["1982-11-04",0.464,0.4715,0.464,0.464,23221.0],["1982-11-05",0.464,0.4715,0.464,0.464,5805.0],["1982-11-08",0.4677,0.4752,0.4677,0.4677,2903.0],["1982-11-09",0.4677,0.4752,0.4677,0.4677,23221.0],["1982-11-10",0.4677,0.4752,0.4677,0.4677,5805.0],["1982-11-11",0.4677,0.4677,0.4677,0.4677,0.0],["1982-11-12",0.4715,0.479,0.4715,0.4715,58052.0],["1982-11-15",0.4715,0.4752,0.4677,0.4677,11610.0],["1982-11-16",0.4677,0.4752,0.4677,0.4677,98688.0],["1982-11-17",0.4677,0.4752,0.4677,0.4677,11610.0],["1982-11-18",0.4677,0.4752,0.4677,0.4677,92883.0],["1982-11-19",0.4677,0.479,0.4677,0.4677,95785.0],["1982-11-22",0.4677,0.479,0.4677,0.4677,26123.0],["1982-11-23",0.4677,0.4752,0.4677,0.4677,63857.0],["1982-11-24",0.4677,0.4677,0.4677,0.4677,0.0],["1982-11-26",0.4677,0.4677,0.4677,0.4677,0.0],["1982-11-29",0.4677,0.479,0.4677,0.4677,26123.0],["1982-11-30",0.4677,0.4677,0.4677,0.4677,0.0],["1982-12-01",0.4696,0.479,0.4696,0.4696,49344.0],["1982-12-02",0.4715,0.479,0.4715,0.4715,58052.0],["1982-12-03",0.4715,0.4715,0.4715,0.4715,0.0],["1982-12-06",0.4715,0.479,0.4715,0.4715,20318.0],["1982-12-07",0.4715,0.4827,0.4715,0.4715,98688.0],["1982-12-08",0.4752,0.4827,0.4752,0.4752,0.0],["1982-12-09",0.4752,0.4827,0.4752,0.4752,14513.0],["1982-12-10",0.4771,0.4827,0.4771,0.4771,37734.0],["1982-12-13",0.4771,0.4864,0.4771,0.4771,55149.0],["1982-12-14",0.479,0.4827,0.479,0.479,5805.0],["1982-12-15",0.479,0.479,0.4715,0.4715,55149.0],["1982-12-16",0.4715,0.479,0.4677,0.4677,34831.0],["1982-12-17",0.4677,0.4752,0.464,0.464,78370.0],["1982-12-20",0.464,0.4752,0.464,0.464,14513.0],["1982-12-21",0.464,0.4752,0.464,0.464,5805.0],["1982-12-22",0.4677,0.4752,0.4677,0.4677,63857.0],["1982-12-23",0.4677,0.4677,0.4677,0.4677,0.0],["1982-12-27",0.4677,0.479,0.4677,0.4677,2903.0],["1982-12-28",0.4677,0.4677,0.4677,0.4677,0.0],["1982-12-29",0.4677,0.4752,0.4677,0.4677,29026.0],["1982-12-30",0.4677,0.4752,0.4677,0.4677,5805.0],["1982-12-31",0.4677,0.479,0.4677,0.4677,63857.0],["1983-01-03",0.4715,0.479,0.4715,0.4715,89980.0],["1983-01-04",0.4715,0.4752,0.4677,0.4677,49344.0],["1983-01-05",0.4677,0.479,0.4677,0.4677,8708.0],["1983-01-06",0.4677,0.4715,0.4677,0.4677,26123.0],["1983-01-07",0.4677,0.4752,0.4677,0.4677,40636.0],["1983-01-10",0.4677,0.4752,0.4677,0.4677,52247.0],["1983-01-11",0.4677,0.4752,0.4677,0.4677,272843.0],["1983-01-12",0.4715,0.4752,0.4715,0.4715,156740.0],["1983-01-13",0.4715,0.4752,0.4677,0.4677,119006.0],["1983-01-14",0.4677,0.4752,0.4677,0.4677,14513.0],["1983-01-17",0.4677,0.4752,0.4677,0.4677,63857.0],["1983-01-18",0.4677,0.4752,0.4677,0.4677,20318.0],["1983-01-19",0.4677,0.4752,0.4677,0.4677,5805.0],["1983-01-20",0.4677,0.4715,0.4677,0.4677,130617.0],["1983-01-21",0.4677,0.4715,0.4677,0.4677,34831.0],["1983-01-24",0.4677,0.4715,0.464,0.464,20318.0],["1983-01-25",0.464,0.4715,0.464,0.464,34831.0],["1983-01-26",0.464,0.4715,0.464,0.464,63857.0],["1983-01-27",0.464,0.4715,0.464,0.464,2903.0],["1983-01-28",0.464,0.464,0.464,0.464,0.0],["1983-01-31",0.464,0.4715,0.464,0.464,29026.0],["1983-02-01",0.464,0.4715,0.464,0.464,438291.0],["1983-02-02",0.464,0.4715,0.464,0.464,316382.0],["1983-02-03",0.464,0.4715,0.464,0.464,8708.0],["1983-02-04",0.4752,0.4864,0.4752,0.4752,136422.0],["1983-02-07",0.4752,0.4864,0.4752,0.4752,34831.0],["1983-02-08",0.4752,0.4864,0.4752,0.4752,37734.0],["1983-02-09",0.479,0.4864,0.479,0.479,31928.0],["1983-02-10",0.479,0.4864,0.479,0.479,31928.0],["1983-02-11",0.479,0.4864,0.479,0.479,8708.0],["1983-02-14",0.4827,0.4902,0.4827,0.4827,26123.0],["1983-02-15",0.4864,0.4939,0.4864,0.4864,43539.0],["1983-02-16",0.4864,0.4864,0.4864,0.4864,0.0],["1983-02-17",0.4864,0.4864,0.4864,0.4864,0.0],["1983-02-18",0.4902,0.4939,0.4902,0.4902,14513.0],["1983-02-22",0.4902,0.4939,0.4864,0.4864,17416.0],["1983-02-23",0.4864,0.4977,0.4864,0.4864,20318.0],["1983-02-24",0.4883,0.4977,0.4883,0.4883,92883.0],["1983-02-25",0.4902,0.4977,0.4902,0.4902,177058.0],["1983-02-28",0.4902,0.4977,0.4902,0.4902,8708.0],["1983-03-01",0.4902,0.4902,0.4902,0.4902,0.0],["1983-03-02",0.4939,0.4977,0.4939,0.4939,2903.0],["1983-03-03",0.4939,0.5014,0.4939,0.4939,29026.0],["1983-03-04",0.4939,0.5014,0.4939,0.4939,8708.0],["1983-03-07",0.5014,0.5089,0.5014,0.5014,165448.0],["1983-03-08",0.5014,0.5089,0.5014,0.5014,17416.0],["1983-03-09",0.5014,0.5089,0.5014,0.5014,49344.0],["1983-03-10",0.5014,0.5089,0.5014,0.5014,11610.0],["1983-03-11",0.5014,0.5089,0.5014,0.5014,14513.0],["1983-03-14",0.5014,0.5052,0.5014,0.5014,26123.0],["1983-03-15",0.5014,0.5014,0.4977,0.4977,60954.0],["1983-03-16",0.4977,0.5052,0.4977,0.4977,104493.0],["1983-03-17",0.5014,0.5089,0.5014,0.5014,5805.0],["1983-03-18",0.5052,0.5126,0.5052,0.5052,29026.0],["1983-03-21",0.5052,0.5126,0.5052,0.5052,2903.0],["1983-03-22",0.5052,0.5052,0.5052,0.5052,0.0],["1983-03-23",0.5089,0.5126,0.5089,0.5089,113201.0],["1983-03-24",0.5108,0.5126,0.5108,0.5108,34831.0],["1983-03-25",0.5108,0.5164,0.5108,0.5108,46441.0],["1983-03-28",0.5164,0.5239,0.5164,0.5164,66760.0],["1983-03-29",0.5201,0.5276,0.5201,0.5201,72565.0],["1983-03-30",0.5201,0.5276,0.5201,0.5201,46441.0],["1983-03-31",0.5239,0.5276,0.5239,0.5239,46441.0],["1983-04-04",0.5332,0.5388,0.5332,0.5332,124811.0],["1983-04-05",0.5388,0.5463,0.5388,0.5388,191571.0],["1983-04-06",0.5463,0.5575,0.5463,0.5463,142227.0],["1983-04-07",0.5501,0.5613,0.5501,0.5501,81273.0],["1983-04-08",0.5575,0.565,0.5575,0.5575,46441.0],["1983-04-11",0.5763,0.5837,0.5763,0.5763,84175.0],["1983-04-12",0.5837,0.595,0.5837,0.5837,49344.0],["1983-04-13",0.5912,0.5987,0.5912,0.5912,81273.0],["1983-04-14",0.5912,0.5987,0.5912,0.5912,20318.0],["1983-04-15",0.5912,0.5987,0.5912,0.5912,46441.0],["1983-04-18",0.5912,0.5987,0.5875,0.5875,43539.0],["1983-04-19",0.5837,0.5837,0.5725,0.5725,72565.0],["1983-04-20",0.5725,0.58,0.5725,0.5725,156740.0],["1983-04-21",0.5763,0.5837,0.5763,0.5763,46441.0],["1983-04-22",0.5763,0.5837,0.5763,0.5763,49344.0],["1983-04-25",0.5781,0.5837,0.5781,0.5781,8708.0],["1983-04-26",0.58,0.5837,0.58,0.58,127714.0],["1983-04-27",0.5875,0.5987,0.5875,0.5875,130617.0],["1983-04-28",0.595,0.6062,0.595,0.595,92883.0],["1983-04-29",0.5987,0.6062,0.5987,0.5987,11610.0],["1983-05-02",0.5987,0.6099,0.5987,0.5987,58052.0],["1983-05-03",0.5987,0.6062,0.5987,0.5987,89980.0],["1983-05-04",0.5987,0.6062,0.5987,0.5987,78370.0],["1983-05-05",0.5987,0.6099,0.5987,0.5987,26123.0],["1983-05-06",0.5987,0.6099,0.5987,0.5987,29026.0],["1983-05-09",0.6062,0.6174,0.6062,0.6062,34831.0],["1983-05-10",0.6099,0.6212,0.6099,0.6099,17416.0],["1983-05-11",0.6249,0.6324,0.6249,0.6249,119006.0],["1983-05-12",0.6286,0.6361,0.6286,0.6286,40636.0],["1983-05-13",0.6324,0.6436,0.6324,0.6324,84175.0],["1983-05-16",0.6324,0.6399,0.6324,0.6324,92883.0],["1983-05-17",0.6324,0.6436,0.6324,0.6324,23221.0],["1983-05-18",0.6361,0.6436,0.6361,0.6361,66760.0],["1983-05-19",0.6361,0.6473,0.6361,0.6361,8708.0],["1983-05-20",0.6361,0.6473,0.6361,0.6361,29026.0],["1983-05-23",0.6361,0.6473,0.6361,0.6361,23221.0],["1983-05-24",0.6361,0.6361,0.6361,0.6361,0.0],["1983-05-25",0.6361,0.6473,0.6361,0.6361,5805.0],["1983-05-26",0.6399,0.6511,0.6399,0.6399,5805.0],["1983-05-27",0.6399,0.6399,0.6399,0.6399,0.0],["1983-05-31",0.6436,0.6511,0.6436,0.6436,5805.0],["1983-06-01",0.6436,0.6511,0.6399,0.6399,40636.0],["1983-06-02",0.6399,0.6511,0.6399,0.6399,2903.0],["1983-06-03",0.6473,0.6548,0.6473,0.6473,34831.0],["1983-06-06",0.6473,0.6586,0.6473,0.6473,11610.0],["1983-06-07",0.6511,0.6623,0.6511,0.6511,72565.0],["1983-06-08",0.6511,0.6623,0.6511,0.6511,75467.0],["1983-06-09",0.6511,0.6548,0.6436,0.6436,23221.0],["1983-06-10",0.6436,0.6548,0.6436,0.6436,17416.0],["1983-06-13",0.6436,0.6511,0.6436,0.6436,8708.0],["1983-06-14",0.6436,0.6511,0.6436,0.6436,203181.0],["1983-06-15",0.6473,0.6548,0.6473,0.6473,101591.0],["1983-06-16",0.6473,0.6586,0.6473,0.6473,8708.0],["1983-06-17",0.6473,0.6548,0.6436,0.6436,37734.0],["1983-06-20",0.6436,0.6436,0.6436,0.6436,0.0],["1983-06-21",0.6436,0.6511,0.6436,0.6436,11610.0],["1983-06-22",0.6436,0.6436,0.6436,0.6436,0.0],["1983-06-23",0.6436,0.6511,0.6436,0.6436,52247.0],["1983-06-24",0.6436,0.6511,0.6436,0.6436,5805.0],["1983-06-27",0.6436,0.6473,0.6361,0.6361,124811.0],["1983-06-28",0.6361,0.6361,0.6249,0.6249,287356.0],["1983-06-29",0.6249,0.6324,0.6212,0.6212,2903.0],["1983-06-30",0.6249,0.6324,0.6249,0.6249,11610.0],["1983-07-01",0.6249,0.6324,0.6249,0.6249,8708.0],["1983-07-05",0.6099,0.6099,0.5987,0.5987,200279.0],["1983-07-06",0.5987,0.6062,0.595,0.595,29026.0],["1983-07-07",0.595,0.595,0.595,0.595,0.0],["1983-07-08",0.595,0.595,0.595,0.595,0.0],["1983-07-11",0.595,0.595,0.595,0.595,0.0],["1983-07-12",0.595,0.6024,0.5912,0.5912,46441.0],["1983-07-13",0.5912,0.595,0.5875,0.5875,40636.0],["1983-07-14",0.5875,0.5912,0.58,0.58,69662.0],["1983-07-15",0.58,0.5875,0.5763,0.5763,23221.0],["1983-07-18",0.5763,0.5763,0.565,0.565,84175.0],["1983-07-19",0.5688,0.58,0.5688,0.5688,60954.0],["1983-07-20",0.5688,0.58,0.5688,0.5688,14513.0],["1983-07-21",0.5725,0.58,0.5725,0.5725,8708.0],["1983-07-22",0.5725,0.58,0.5725,0.5725,43539.0],["1983-07-25",0.58,0.5837,0.58,0.58,63857.0],["1983-07-26",0.58,0.5837,0.58,0.58,63857.0],["1983-07-27",0.58,0.5837,0.58,0.58,31928.0],["1983-07-28",0.58,0.58,0.58,0.58,0.0],["1983-07-29",0.58,0.5837,0.5763,0.5763,8708.0],["1983-08-01",0.5763,0.58,0.5725,0.5725,17416.0],["1983-08-02",0.5725,0.58,0.5725,0.5725,29026.0],["1983-08-03",0.5725,0.58,0.5725,0.5725,2903.0],["1983-08-04",0.5725,0.58,0.5725,0.5725,2903.0],["1983-08-05",0.5763,0.5837,0.5763,0.5763,14513.0],["1983-08-08",0.5763,0.58,0.5763,0.5763,11610.0],["1983-08-09",0.5763,0.5837,0.5725,0.5725,2903.0],["1983-08-10",0.5763,0.5837,0.5763,0.5763,20318.0],["1983-08-11",0.5763,0.5763,0.5763,0.5763,0.0],["1983-08-12",0.5763,0.5837,0.5763,0.5763,17416.0],["1983-08-15",0.58,0.5837,0.58,0.58,5805.0],["1983-08-16",0.58,0.5837,0.5763,0.5763,8708.0],["1983-08-17",0.5763,0.5837,0.5763,0.5763,2903.0],["1983-08-18",0.5763,0.5837,0.5763,0.5763,5805.0],["1983-08-19",0.5763,0.5837,0.5763,0.5763,72565.0],["1983-08-22",0.58,0.5875,0.58,0.58,58052.0],["1983-08-23",0.58,0.5837,0.5763,0.5763,63857.0],["1983-08-24",0.5763,0.5875,0.5763,0.5763,84175.0],["1983-08-25",0.5763,0.5837,0.5763,0.5763,5805.0],["1983-08-26",0.5763,0.5875,0.5763,0.5763,2903.0],["1983-08-29",0.58,0.5875,0.58,0.58,60954.0],["1983-08-30",0.58,0.58,0.58,0.58,0.0],["1983-08-31",0.5837,0.595,0.5837,0.5837,0.0],["1983-09-01",0.5912,0.5987,0.5912,0.5912,8708.0],["1983-09-02",0.595,0.6062,0.595,0.595,34831.0],["1983-09-06",0.595,0.6062,0.595,0.595,2903.0],["1983-09-07",0.595,0.6024,0.595,0.595,34831.0],["1983-09-08",0.595,0.6062,0.595,0.595,2903.0],["1983-09-09",0.5987,0.6062,0.5987,0.5987,5805.0],["1983-09-12",0.5987,0.6062,0.5987,0.5987,26123.0],["1983-09-13",0.5987,0.5987,0.5987,0.5987,0.0],["1983-09-14",0.5987,0.6062,0.5987,0.5987,8708.0],["1983-09-15",0.5987,0.6062,0.5987,0.5987,8708.0],["1983-09-16",0.5987,0.5987,0.5987,0.5987,0.0],["1983-09-19",0.6099,0.6174,0.6099,0.6099,127714.0],["1983-09-20",0.6099,0.6212,0.6099,0.6099,34831.0],["1983-09-21",0.6099,0.6212,0.6099,0.6099,20318.0],["1983-09-22",0.6099,0.6212,0.6099,0.6099,2903.0],["1983-09-23",0.6099,0.6212,0.6099,0.6099,46441.0],["1983-09-26",0.6099,0.6099,0.6099,0.6099,0.0],["1983-09-27",0.6137,0.6212,0.6137,0.6137,14513.0],["1983-09-28",0.6137,0.6212,0.6137,0.6137,188668.0],["1983-09-29",0.6137,0.6137,0.6137,0.6137,0.0],["1983-09-30",0.6137,0.6174,0.6062,0.6062,2903.0],["1983-10-03",0.6062,0.6174,0.6062,0.6062,29026.0],["1983-10-04",0.6062,0.6174,0.6062,0.6062,0.0],["1983-10-05",0.6062,0.6174,0.6062,0.6062,37734.0],["1983-10-06",0.6062,0.6137,0.6062,0.6062,49344.0],["1983-10-07",0.6062,0.6062,0.6062,0.6062,0.0],["1983-10-10",0.6062,0.6137,0.6062,0.6062,8708.0],["1983-10-11",0.6062,0.6174,0.6062,0.6062,2903.0],["1983-10-12",0.6062,0.6174,0.6062,0.6062,69662.0],["1983-10-13",0.6062,0.6137,0.6062,0.6062,34831.0],["1983-10-14",0.6062,0.6137,0.6024,0.6024,26123.0],["1983-10-17",0.6024,0.6174,0.6024,0.6024,8708.0],["1983-10-18",0.6024,0.6024,0.6024,0.6024,0.0],["1983-10-19",0.6024,0.6024,0.6024,0.6024,0.0],["1983-10-20",0.6062,0.6137,0.6062,0.6062,75467.0],["1983-10-21",0.6062,0.6137,0.6062,0.6062,46441.0],["1983-10-24",0.6062,0.6062,0.6062,0.6062,0.0],["1983-10-25",0.6062,0.6174,0.6062,0.6062,8708.0],["1983-10-26",0.6062,0.6174,0.6062,0.6062,11610.0],["1983-10-27",0.6062,0.6174,0.6062,0.6062,26123.0],["1983-10-28",0.6099,0.6137,0.6099,0.6099,34831.0],["1983-10-31",0.6099,0.6174,0.6099,0.6099,5805.0],["1983-11-01",0.6099,0.6174,0.6099,0.6099,29026.0],["1983-11-02",0.6099,0.6212,0.6099,0.6099,2903.0],["1983-11-03",0.6099,0.6099,0.6099,0.6099,0.0],["1983-11-04",0.6099,0.6174,0.6062,0.6062,87078.0],["1983-11-07",0.6099,0.6174,0.6099,0.6099,2903.0],["1983-11-08",0.6099,0.6099,0.6099,0.6099,0.0],["1983-11-09",0.6099,0.6137,0.6099,0.6099,8708.0],["1983-11-10",0.6099,0.6212,0.6099,0.6099,11610.0],["1983-11-11",0.6099,0.6212,0.6099,0.6099,31928.0],["1983-11-14",0.6174,0.6286,0.6174,0.6174,43539.0],["1983-11-15",0.6361,0.6436,0.6361,0.6361,95785.0],["1983-11-16",0.6361,0.6473,0.6361,0.6361,17416.0],["1983-11-17",0.6361,0.6473,0.6361,0.6361,5805.0],["1983-11-18",0.6361,0.6473,0.6361,0.6361,5805.0],["1983-11-21",0.6399,0.6473,0.6399,0.6399,23221.0],["1983-11-22",0.6399,0.6473,0.6399,0.6399,2903.0],["1983-11-23",0.6399,0.6473,0.6399,0.6399,75467.0],["1983-11-25",0.6399,0.6473,0.6361,0.6361,5805.0],["1983-11-28",0.6548,0.6623,0.6548,0.6548,130617.0],["1983-11-29",0.6661,0.6773,0.6661,0.6661,60954.0],["1983-11-30",0.6773,0.6848,0.6773,0.6773,49344.0],["1983-12-01",0.6773,0.681,0.6735,0.6735,31928.0],["1983-12-02",0.6735,0.6773,0.6698,0.6698,31928.0],["1983-12-05",0.6698,0.6773,0.6661,0.6661,40636.0],["1983-12-06",0.6661,0.6773,0.6661,0.6661,26123.0],["1983-12-07",0.6661,0.6661,0.6661,0.6661,0.0],["1983-12-08",0.6661,0.6773,0.6661,0.6661,49344.0],["1983-12-09",0.6661,0.6773,0.6661,0.6661,179961.0],["1983-12-12",0.6698,0.681,0.6698,0.6698,23221.0],["1983-12-13",0.6735,0.681,0.6735,0.6735,72565.0],["1983-12-14",0.6735,0.6735,0.6735,0.6735,0.0],["1983-12-15",0.6735,0.6735,0.6735,0.6735,0.0],["1983-12-16",0.6735,0.681,0.6735,0.6735,2903.0],["1983-12-19",0.6735,0.681,0.6735,0.6735,29026.0],["1983-12-20",0.6735,0.681,0.6735,0.6735,37734.0],["1983-12-21",0.6735,0.6754,0.6698,0.6698,23221.0],["1983-12-22",0.6698,0.6773,0.6698,0.6698,29026.0],["1983-12-23",0.6698,0.6773,0.6698,0.6698,20318.0],["1983-12-27",0.6735,0.681,0.6735,0.6735,58052.0],["1983-12-28",0.6735,0.681,0.6735,0.6735,8708.0],["1983-12-29",0.6773,0.6848,0.6773,0.6773,2903.0],["1983-12-30",0.6773,0.6885,0.6773,0.6773,5805.0],["1984-01-03",0.6773,0.6885,0.6773,0.6773,34831.0],["1984-01-04",0.6773,0.6848,0.6773,0.6773,20318.0],["1984-01-05",0.6773,0.6848,0.6773,0.6773,2903.0],["1984-01-06",0.6922,0.6997,0.6922,0.6922,148032.0],["1984-01-09",0.6997,0.7035,0.6997,0.6997,43539.0],["1984-01-10",0.696,0.696,0.6885,0.6885,63857.0],["1984-01-11",0.6885,0.6997,0.6848,0.6848,29026.0],["1984-01-12",0.6848,0.696,0.6848,0.6848,95785.0],["1984-01-13",0.6848,0.696,0.6848,0.6848,23221.0],["1984-01-16",0.6922,0.6997,0.6922,0.6922,37734.0],["1984-01-17",0.6923,0.696,0.6848,0.6848,40636.0],["1984-01-18",0.6848,0.696,0.6848,0.6848,8708.0],["1984-01-19",0.6848,0.696,0.6848,0.6848,5805.0],["1984-01-20",0.6848,0.696,0.681,0.681,20318.0],["1984-01-23",0.6848,0.696,0.6848,0.6848,37734.0],["1984-01-24",0.6848,0.6923,0.6848,0.6848,20318.0],["1984-01-25",0.6848,0.6923,0.6848,0.6848,2903.0],["1984-01-26",0.6848,0.696,0.681,0.681,145129.0],["1984-01-27",0.681,0.6923,0.681,0.681,255428.0],["1984-01-30",0.681,0.6848,0.6773,0.6773,92883.0],["1984-01-31",0.6773,0.6885,0.6735,0.6735,34831.0],["1984-02-01",0.6773,0.6848,0.6773,0.6773,20318.0],["1984-02-02",0.6773,0.6848,0.6773,0.6773,29026.0],["1984-02-03",0.6773,0.6848,0.6773,0.6773,69662.0],["1984-02-06",0.6773,0.6848,0.6773,0.6773,75467.0],["1984-02-07",0.6773,0.681,0.6735,0.6735,110298.0],["1984-02-08",0.6735,0.6735,0.6735,0.6735,0.0],["1984-02-09",0.6735,0.6773,0.6735,0.6735,49344.0],["1984-02-10",0.6735,0.681,0.6735,0.6735,58052.0],["1984-02-13",0.6735,0.681,0.6735,0.6735,29026.0],["1984-02-14",0.6735,0.681,0.6735,0.6735,11610.0],["1984-02-15",0.6773,0.6848,0.6773,0.6773,29026.0],["1984-02-16",0.6773,0.6848,0.6773,0.6773,11610.0],["1984-02-17",0.6773,0.6848,0.6773,0.6773,2903.0],["1984-02-21",0.6773,0.6848,0.6773,0.6773,31928.0],["1984-02-22",0.6773,0.6848,0.6773,0.6773,11610.0],["1984-02-23",0.6773,0.681,0.6698,0.6698,81273.0],["1984-02-24",0.6698,0.681,0.6698,0.6698,52247.0],["1984-02-27",0.6698,0.6773,0.6698,0.6698,2903.0],["1984-02-28",0.6698,0.681,0.6698,0.6698,17416.0],["1984-02-29",0.6698,0.681,0.6698,0.6698,20318.0],["1984-03-01",0.6735,0.681,0.6735,0.6735,17416.0],["1984-03-02",0.6735,0.681,0.6735,0.6735,34831.0],["1984-03-05",0.6735,0.6735,0.6735,0.6735,0.0],["1984-03-06",0.6735,0.681,0.6735,0.6735,20318.0],["1984-03-07",0.6735,0.681,0.6735,0.6735,2903.0],["1984-03-08",0.6735,0.681,0.6735,0.6735,66760.0],["1984-03-09",0.6735,0.6735,0.6735,0.6735,0.0],["1984-03-12",0.6735,0.6848,0.6735,0.6735,2903.0],["1984-03-13",0.6735,0.6848,0.6735,0.6735,31928.0],["1984-03-14",0.6735,0.6848,0.6735,0.6735,84175.0],["1984-03-15",0.6773,0.6885,0.6773,0.6773,69662.0],["1984-03-16",0.681,0.6885,0.681,0.681,174155.0],["1984-03-19",0.681,0.6885,0.681,0.681,11610.0],["1984-03-20",0.681,0.6885,0.681,0.681,14513.0],["1984-03-21",0.681,0.6885,0.681,0.681,5805.0],["1984-03-22",0.681,0.6885,0.681,0.681,17416.0],["1984-03-23",0.681,0.6885,0.681,0.681,72565.0],["1984-03-26",0.681,0.681,0.681,0.681,0.0],["1984-03-27",0.681,0.6923,0.681,0.681,11610.0],["1984-03-28",0.681,0.6923,0.681,0.681,11610.0],["1984-03-29",0.681,0.6923,0.681,0.681,14513.0],["1984-03-30",0.681,0.6923,0.681,0.681,69662.0],["1984-04-02",0.681,0.6923,0.681,0.681,5805.0],["1984-04-03",0.681,0.6923,0.681,0.681,2903.0],["1984-04-04",0.681,0.6923,0.681,0.681,11610.0],["1984-04-05",0.681,0.6923,0.681,0.681,34831.0],["1984-04-06",0.681,0.6923,0.681,0.681,23221.0],["1984-04-09",0.681,0.6885,0.681,0.681,63857.0],["1984-04-10",0.681,0.6848,0.6773,0.6773,81273.0],["1984-04-11",0.6773,0.6773,0.6773,0.6773,0.0],["1984-04-12",0.6773,0.6829,0.6773,0.6773,2903.0],["1984-04-13",0.6773,0.6773,0.6773,0.6773,0.0],["1984-04-16",0.6773,0.681,0.6698,0.6698,5805.0],["1984-04-17",0.6698,0.6773,0.6661,0.6661,23221.0],["1984-04-18",0.6661,0.6735,0.6661,0.6661,133519.0],["1984-04-19",0.6698,0.6735,0.6698,0.6698,14513.0],["1984-04-23",0.6698,0.6773,0.6698,0.6698,26123.0],["1984-04-24",0.6698,0.6773,0.6661,0.6661,69662.0],["1984-04-25",0.6661,0.6773,0.6661,0.6661,5805.0],["1984-04-26",0.6661,0.6773,0.6661,0.6661,23221.0],["1984-04-27",0.6698,0.6773,0.6698,0.6698,58052.0],["1984-04-30",0.6698,0.6735,0.6661,0.6661,37734.0],["1984-05-01",0.6661,0.6735,0.6661,0.6661,11610.0],["1984-05-02",0.6661,0.6735,0.6661,0.6661,2903.0],["1984-05-03",0.6661,0.6773,0.6661,0.6661,8708.0],["1984-05-04",0.6698,0.681,0.6698,0.6698,55149.0],["1984-05-07",0.6735,0.681,0.6735,0.6735,58052.0],["1984-05-08",0.6735,0.681,0.6735,0.6735,49344.0],["1984-05-09",0.6735,0.6773,0.6735,0.6735,2903.0],["1984-05-10",0.6773,0.6848,0.6773,0.6773,121909.0],["1984-05-11",0.6773,0.6848,0.6735,0.6735,17416.0],["1984-05-14",0.6735,0.681,0.6735,0.6735,23221.0],["1984-05-15",0.6735,0.681,0.6735,0.6735,2903.0],["1984-05-16",0.6735,0.6735,0.6661,0.6661,31928.0],["1984-05-17",0.6661,0.6735,0.6661,0.6661,92883.0],["1984-05-18",0.6661,0.6735,0.6661,0.6661,516661.0],["1984-05-21",0.6661,0.6661,0.6661,0.6661,0.0],["1984-05-22",0.6661,0.6661,0.6548,0.6548,171253.0],["1984-05-23",0.6548,0.6661,0.6548,0.6548,2903.0],["1984-05-24",0.6511,0.6511,0.6399,0.6399,81273.0],["1984-05-25",0.6399,0.6473,0.6361,0.6361,58052.0],["1984-05-29",0.6361,0.6361,0.6249,0.6249,43539.0],["1984-05-30",0.6249,0.6324,0.6212,0.6212,8708.0],["1984-05-31",0.6212,0.6212,0.6212,0.6212,0.0],["1984-06-01",0.6212,0.6324,0.6212,0.6212,8708.0],["1984-06-04",0.6249,0.6324,0.6249,0.6249,52247.0],["1984-06-05",0.6286,0.6399,0.6286,0.6286,148032.0],["1984-06-06",0.6286,0.6399,0.6286,0.6286,5805.0],["1984-06-07",0.6324,0.6436,0.6324,0.6324,29026.0],["1984-06-08",0.6324,0.6399,0.6286,0.6286,5805.0],["1984-06-11",0.6286,0.6361,0.6286,0.6286,2903.0],["1984-06-12",0.6324,0.6399,0.6324,0.6324,11610.0],["1984-06-13",0.6324,0.6399,0.6286,0.6286,2903.0],["1984-06-14",0.6286,0.6286,0.6286,0.6286,0.0],["1984-06-15",0.6286,0.6399,0.6286,0.6286,8708.0],["1984-06-18",0.6286,0.6399,0.6286,0.6286,46441.0],["1984-06-19",0.6324,0.6436,0.6324,0.6324,14513.0],["1984-06-20",0.6324,0.6436,0.6324,0.6324,34831.0],["1984-06-21",0.6324,0.6436,0.6324,0.6324,8708.0],["1984-06-22",0.6324,0.6436,0.6324,0.6324,17416.0],["1984-06-25",0.6324,0.6324,0.6324,0.6324,0.0],["1984-06-26",0.6324,0.6324,0.6324,0.6324,0.0],["1984-06-27",0.6324,0.6324,0.6324,0.6324,0.0],["1984-06-28",0.6324,0.6324,0.6324,0.6324,0.0],["1984-06-29",0.6361,0.6436,0.6361,0.6361,2903.0],["1984-07-02",0.6361,0.6473,0.6361,0.6361,87078.0],["1984-07-03",0.6361,0.6473,0.6361,0.6361,46441.0],["1984-07-05",0.6361,0.6473,0.6361,0.6361,2903.0],["1984-07-06",0.6361,0.6473,0.6361,0.6361,8708.0],["1984-07-09",0.6361,0.6473,0.6361,0.6361,31928.0],["1984-07-10",0.6361,0.6473,0.6361,0.6361,14513.0],["1984-07-11",0.6361,0.6436,0.6361,0.6361,23221.0],["1984-07-12",0.6361,0.6473,0.6361,0.6361,23221.0],["1984-07-13",0.6361,0.6473,0.6361,0.6361,43539.0],["1984-07-16",0.6361,0.6436,0.6324,0.6324,29026.0],["1984-07-17",0.6324,0.6399,0.6286,0.6286,34831.0],["1984-07-18",0.6286,0.6399,0.6286,0.6286,2903.0],["1984-07-19",0.6286,0.6399,0.6286,0.6286,121909.0],["1984-07-20",0.6286,0.6361,0.6249,0.6249,20318.0],["1984-07-23",0.6174,0.6174,0.6062,0.6062,148032.0],["1984-07-24",0.6062,0.6099,0.5987,0.5987,84175.0],["1984-07-25",0.6024,0.6099,0.6024,0.6024,116104.0],["1984-07-26",0.6024,0.6099,0.595,0.595,267038.0],["1984-07-27",0.5987,0.6099,0.5987,0.5987,5805.0],["1984-07-30",0.6024,0.6099,0.6024,0.6024,2903.0],["1984-07-31",0.6024,0.6099,0.6024,0.6024,58052.0],["1984-08-01",0.6024,0.6099,0.6024,0.6024,8708.0],["1984-08-02",0.6024,0.6024,0.6024,0.6024,0.0],["1984-08-03",0.6062,0.6137,0.6062,0.6062,37734.0],["1984-08-06",0.6062,0.6137,0.6062,0.6062,66760.0],["1984-08-07",0.6062,0.6062,0.6062,0.6062,0.0],["1984-08-08",0.6062,0.6137,0.6062,0.6062,58052.0],["1984-08-09",0.6062,0.6137,0.6062,0.6062,101591.0],["1984-08-10",0.6062,0.6062,0.6062,0.6062,0.0],["1984-08-13",0.6174,0.6286,0.6174,0.6174,89980.0],["1984-08-14",0.6249,0.6361,0.6249,0.6249,58052.0],["1984-08-15",0.6249,0.6361,0.6249,0.6249,159642.0],["1984-08-16",0.6249,0.6324,0.6249,0.6249,2903.0],["1984-08-17",0.6249,0.6249,0.6249,0.6249,0.0],["1984-08-20",0.6286,0.6324,0.6286,0.6286,107396.0],["1984-08-21",0.6286,0.6399,0.6286,0.6286,121909.0],["1984-08-22",0.6286,0.6399,0.6286,0.6286,23221.0],["1984-08-23",0.6286,0.6361,0.6286,0.6286,5805.0],["1984-08-24",0.6286,0.6361,0.6286,0.6286,87078.0],["1984-08-27",0.6286,0.6361,0.6249,0.6249,11610.0],["1984-08-28",0.6249,0.6286,0.6174,0.6174,20318.0],["1984-08-29",0.6212,0.6324,0.6212,0.6212,66760.0],["1984-08-30",0.6212,0.6324,0.6212,0.6212,5805.0],["1984-08-31",0.6212,0.6324,0.6212,0.6212,5805.0],["1984-09-04",0.6212,0.6286,0.6212,0.6212,20318.0],["1984-09-05",0.6212,0.6286,0.6212,0.6212,49344.0],["1984-09-06",0.6249,0.6324,0.6249,0.6249,11610.0],["1984-09-07",0.6249,0.6324,0.6249,0.6249,8708.0],["1984-09-10",0.6249,0.6324,0.6249,0.6249,20318.0],["1984-09-11",0.6249,0.6324,0.6249,0.6249,8708.0],["1984-09-12",0.6286,0.6361,0.6286,0.6286,84175.0],["1984-09-13",0.6436,0.6511,0.6436,0.6436,121909.0],["1984-09-14",0.6473,0.6586,0.6473,0.6473,31928.0],["1984-09-17",0.6661,0.6735,0.6661,0.6661,133519.0],["1984-09-18",0.6661,0.6698,0.6604,0.6604,55149.0],["1984-09-19",0.6604,0.6698,0.6604,0.6604,5805.0],["1984-09-20",0.6604,0.6604,0.6604,0.6604,0.0],["1984-09-21",0.6604,0.6698,0.6604,0.6604,121909.0],["1984-09-24",0.6661,0.6698,0.6661,0.6661,116104.0],["1984-09-25",0.6661,0.6698,0.6661,0.6661,2903.0],["1984-09-26",0.6661,0.6661,0.6661,0.6661,0.0],["1984-09-27",0.6661,0.6698,0.6604,0.6604,63857.0],["1984-09-28",0.6604,0.6698,0.6604,0.6604,14513.0],["1984-10-01",0.6604,0.6604,0.6604,0.6604,0.0],["1984-10-02",0.6661,0.6698,0.6661,0.6661,46441.0],["1984-10-03",0.6661,0.6698,0.6604,0.6604,23221.0],["1984-10-04",0.6604,0.6661,0.6604,0.6604,23221.0],["1984-10-05",0.6604,0.6661,0.6586,0.6586,52247.0],["1984-10-08",0.6586,0.6698,0.6586,0.6586,11610.0],["1984-10-09",0.6586,0.6698,0.6586,0.6586,31928.0],["1984-10-10",0.6586,0.6661,0.6586,0.6586,5805.0],["1984-10-11",0.6586,0.6661,0.6586,0.6586,179961.0],["1984-10-12",0.6586,0.6661,0.6586,0.6586,40636.0],["1984-10-15",0.6586,0.6604,0.6511,0.6511,34831.0],["1984-10-16",0.6511,0.6586,0.6473,0.6473,101591.0],["1984-10-17",0.6511,0.6548,0.6511,0.6511,113201.0],["1984-10-18",0.6511,0.6548,0.6473,0.6473,11610.0],["1984-10-19",0.6473,0.6586,0.6473,0.6473,58052.0],["1984-10-22",0.6473,0.6586,0.6473,0.6473,2903.0],["1984-10-23",0.6511,0.6548,0.6511,0.6511,60954.0],["1984-10-24",0.6511,0.6548,0.6511,0.6511,43539.0],["1984-10-25",0.6511,0.6548,0.6511,0.6511,11610.0],["1984-10-26",0.6511,0.6548,0.6511,0.6511,17416.0],["1984-10-29",0.6511,0.6548,0.6511,0.6511,2903.0],["1984-10-30",0.6511,0.6548,0.6511,0.6511,49344.0],["1984-10-31",0.6511,0.6586,0.6511,0.6511,66760.0],["1984-11-01",0.6548,0.6604,0.6548,0.6548,81273.0],["1984-11-02",0.6548,0.6604,0.6548,0.6548,2903.0],["1984-11-05",0.6548,0.6604,0.6548,0.6548,11610.0],["1984-11-06",0.6548,0.6604,0.6548,0.6548,52247.0],["1984-11-07",0.6548,0.6661,0.6548,0.6548,121909.0],["1984-11-08",0.6586,0.6661,0.6586,0.6586,31928.0],["1984-11-09",0.6604,0.6735,0.6604,0.6604,124811.0],["1984-11-12",0.6604,0.6604,0.6604,0.6604,0.0],["1984-11-13",0.6661,0.6735,0.6661,0.6661,11610.0],["1984-11-14",0.6661,0.6735,0.6661,0.6661,89980.0],["1984-11-15",0.6661,0.6735,0.6661,0.6661,2903.0],["1984-11-16",0.6661,0.6735,0.6661,0.6661,37734.0],["1984-11-19",0.6661,0.6735,0.6661,0.6661,2903.0],["1984-11-20",0.6661,0.6735,0.6661,0.6661,14513.0],["1984-11-21",0.6661,0.6661,0.6661,0.6661,0.0],["1984-11-23",0.6661,0.6661,0.6661,0.6661,0.0],["1984-11-26",0.6698,0.6735,0.6698,0.6698,2903.0],["1984-11-27",0.6698,0.6773,0.6698,0.6698,23221.0],["1984-11-28",0.6698,0.6773,0.6698,0.6698,81273.0],["1984-11-29",0.6698,0.6773,0.6698,0.6698,46441.0],["1984-11-30",0.6698,0.6735,0.6698,0.6698,89980.0],["1984-12-03",0.6698,0.6735,0.6661,0.6661,5805.0],["1984-12-04",0.6661,0.6735,0.6661,0.6661,14513.0],["1984-12-05",0.6661,0.6735,0.6661,0.6661,2903.0],["1984-12-06",0.6661,0.6735,0.6661,0.6661,8708.0],["1984-12-07",0.6661,0.6735,0.6661,0.6661,78370.0],["1984-12-10",0.6661,0.6735,0.6661,0.6661,26123.0],["1984-12-11",0.6661,0.6735,0.6661,0.6661,142227.0],["1984-12-12",0.6661,0.6661,0.6661,0.6661,0.0],["1984-12-13",0.6661,0.6735,0.6661,0.6661,14513.0],["1984-12-14",0.6661,0.6735,0.6661,0.6661,31928.0],["1984-12-17",0.6661,0.6735,0.6661,0.6661,31928.0],["1984-12-18",0.6698,0.6735,0.6698,0.6698,101591.0],["1984-12-19",0.6698,0.6773,0.6698,0.6698,66760.0],["1984-12-20",0.6698,0.6773,0.6698,0.6698,60954.0],["1984-12-21",0.6698,0.6773,0.6698,0.6698,40636.0],["1984-12-24",0.6698,0.6773,0.6698,0.6698,11610.0],["1984-12-26",0.6735,0.681,0.6735,0.6735,58052.0],["1984-12-27",0.6735,0.681,0.6735,0.6735,37734.0],["1984-12-28",0.6735,0.681,0.6735,0.6735,58052.0],["1984-12-31",0.6735,0.681,0.6735,0.6735,23221.0],["1985-01-02",0.6773,0.6848,0.6773,0.6773,139324.0],["1985-01-03",0.6773,0.6848,0.6773,0.6773,60954.0],["1985-01-04",0.6773,0.6848,0.6773,0.6773,46441.0],["1985-01-07",0.6773,0.6848,0.6773,0.6773,142227.0],["1985-01-08",0.6773,0.6773,0.6661,0.6661,162545.0],["1985-01-09",0.6698,0.6773,0.6698,0.6698,2903.0],["1985-01-10",0.6698,0.6773,0.6698,0.6698,34831.0],["1985-01-11",0.6735,0.681,0.6735,0.6735,46441.0],["1985-01-14",0.6735,0.681,0.6735,0.6735,89980.0],["1985-01-15",0.6885,0.696,0.6885,0.6885,145129.0],["1985-01-16",0.7147,0.7259,0.7147,0.7147,150935.0],["1985-01-17",0.7147,0.7222,0.7147,0.7147,40636.0],["1985-01-18",0.7297,0.7409,0.7297,0.7297,145129.0],["1985-01-21",0.7297,0.7372,0.7297,0.7297,281551.0],["1985-01-22",0.7297,0.7372,0.7297,0.7297,174155.0],["1985-01-23",0.7297,0.7372,0.7297,0.7297,34831.0],["1985-01-24",0.7334,0.7409,0.7334,0.7334,87078.0],["1985-01-25",0.7334,0.7446,0.7334,0.7334,49344.0],["1985-01-28",0.7334,0.7446,0.7334,0.7334,20318.0],["1985-01-29",0.7372,0.7446,0.7372,0.7372,130617.0],["1985-01-30",0.7372,0.7372,0.7372,0.7372,0.0],["1985-01-31",0.7372,0.7372,0.7372,0.7372,0.0],["1985-02-01",0.7372,0.7446,0.7372,0.7372,5805.0],["1985-02-04",0.7372,0.7446,0.7372,0.7372,20318.0],["1985-02-05",0.7372,0.7409,0.7372,0.7372,81273.0],["1985-02-06",0.7372,0.7409,0.7372,0.7372,34831.0],["1985-02-07",0.7372,0.7372,0.7372,0.7372,0.0],["1985-02-08",0.7372,0.7372,0.7334,0.7334,11610.0],["1985-02-11",0.7334,0.7372,0.7334,0.7334,14513.0],["1985-02-12",0.7334,0.7372,0.7334,0.7334,40636.0],["1985-02-13",0.7334,0.7372,0.7334,0.7334,235110.0],["1985-02-14",0.7334,0.7409,0.7334,0.7334,31928.0],["1985-02-15",0.7334,0.7409,0.7334,0.7334,81273.0],["1985-02-19",0.7409,0.7484,0.7409,0.7409,11610.0],["1985-02-20",0.7409,0.7409,0.7409,0.7409,0.0],["1985-02-21",0.7409,0.7502,0.7409,0.7409,182863.0],["1985-02-22",0.7446,0.7502,0.7446,0.7446,58052.0],["1985-02-25",0.7446,0.7446,0.7446,0.7446,0.0],["1985-02-26",0.7446,0.7502,0.7446,0.7446,60954.0],["1985-02-27",0.7446,0.7559,0.7446,0.7446,40636.0],["1985-02-28",0.7446,0.7559,0.7446,0.7446,14513.0],["1985-03-01",0.7484,0.7559,0.7484,0.7484,14513.0],["1985-03-04",0.7502,0.7559,0.7502,0.7502,75467.0],["1985-03-05",0.7502,0.7633,0.7502,0.7502,58052.0],["1985-03-06",0.7502,0.7596,0.7502,0.7502,139324.0],["1985-03-07",0.7502,0.7633,0.7502,0.7502,29026.0],["1985-03-08",0.7502,0.7502,0.7502,0.7502,0.0],["1985-03-11",0.7502,0.7502,0.7502,0.7502,0.0],["1985-03-12",0.7502,0.7596,0.7502,0.7502,5805.0],["1985-03-13",0.7502,0.7502,0.7502,0.7502,0.0],["1985-03-14",0.7502,0.7596,0.7502,0.7502,34831.0],["1985-03-15",0.7502,0.7559,0.7484,0.7484,104493.0],["1985-03-18",0.7484,0.7484,0.7409,0.7409,84175.0],["1985-03-19",0.7409,0.7409,0.7409,0.7409,0.0],["1985-03-20",0.7409,0.7484,0.7409,0.7409,17416.0],["1985-03-21",0.7409,0.7484,0.7409,0.7409,165448.0],["1985-03-22",0.7409,0.7409,0.7409,0.7409,0.0],["1985-03-25",0.7409,0.7409,0.7372,0.7372,49344.0],["1985-03-26",0.7372,0.7446,0.7372,0.7372,98688.0],["1985-03-27",0.7372,0.7446,0.7334,0.7334,29026.0],["1985-03-28",0.7334,0.7446,0.7334,0.7334,5805.0],["1985-03-29",0.7334,0.7334,0.7334,0.7334,0.0],["1985-04-01",0.7372,0.7446,0.7372,0.7372,2903.0],["1985-04-02",0.7372,0.7372,0.7372,0.7372,11610.0],["1985-04-03",0.7446,0.7446,0.7446,0.7446,119006.0],["1985-04-04",0.7446,0.7446,0.7446,0.7446,11610.0],["1985-04-08",0.7372,0.7372,0.7372,0.7372,29026.0],["1985-04-09",0.7428,0.7428,0.7428,0.7428,72565.0],["1985-04-10",0.7409,0.7409,0.7409,0.7409,14513.0],["1985-04-11",0.7446,0.7446,0.7446,0.7446,40636.0],["1985-04-12",0.7446,0.7484,0.7372,0.7484,69662.0],["1985-04-15",0.7484,0.7502,0.7409,0.7409,17416.0],["1985-04-16",0.7409,0.7409,0.7409,0.7409,40636.0],["1985-04-17",0.7409,0.7409,0.7409,0.7409,72565.0],["1985-04-18",0.7484,0.7484,0.7484,0.7484,330895.0],["1985-04-19",0.7484,0.7484,0.7484,0.7484,0.0],["1985-04-22",0.7484,0.7502,0.7446,0.7446,52247.0],["1985-04-23",0.7446,0.7446,0.7446,0.7446,34831.0],["1985-04-24",0.7446,0.7484,0.7446,0.7446,11610.0],["1985-04-25",0.7484,0.7484,0.7484,0.7484,37734.0],["1985-04-26",0.7484,0.7502,0.7446,0.7484,46441.0],["1985-04-29",0.7484,0.7484,0.7446,0.7446,139324.0],["1985-04-30",0.7446,0.7446,0.7446,0.7446,2903.0],["1985-05-01",0.7502,0.7502,0.7502,0.7502,17416.0],["1985-05-02",0.7577,0.7577,0.7577,0.7577,43539.0],["1985-05-03",0.7577,0.7596,0.7559,0.7596,37734.0],["1985-05-06",0.7596,0.7633,0.7559,0.7559,101591.0],["1985-05-07",0.7671,0.7671,0.7671,0.7671,40636.0],["1985-05-08",0.7633,0.7633,0.7596,0.7596,197376.0],["1985-05-09",0.7746,0.7746,0.7746,0.7746,130617.0],["1985-05-10",0.7821,0.7858,0.7821,0.7858,31928.0],["1985-05-13",0.7858,0.7858,0.7858,0.7858,0.0],["1985-05-14",0.7858,0.7858,0.7783,0.7783,55149.0],["1985-05-15",0.7783,0.7783,0.7783,0.7783,31928.0],["1985-05-16",0.7858,0.7858,0.7858,0.7858,40636.0],["1985-05-17",0.7858,0.7858,0.7783,0.7783,20318.0],["1985-05-20",0.8082,0.8082,0.8082,0.8082,177058.0],["1985-05-21",0.8026,0.8026,0.8008,0.8008,58052.0],["1985-05-22",0.8008,0.8045,0.8008,0.8008,11610.0],["1985-05-23",0.8008,0.8008,0.8008,0.8008,2903.0],["1985-05-24",0.8082,0.8082,0.8082,0.8082,34831.0],["1985-05-28",0.812,0.8157,0.812,0.812,113201.0],["1985-05-29",0.8195,0.8195,0.8195,0.8195,43539.0],["1985-05-30",0.8157,0.8157,0.8157,0.8157,8708.0],["1985-05-31",0.8232,0.827,0.8232,0.8232,40636.0],["1985-06-03",0.8326,0.8326,0.8326,0.8326,84175.0],["1985-06-04",0.8382,0.8457,0.8382,0.8382,52247.0],["1985-06-05",0.8681,0.8681,0.8681,0.8681,159642.0],["1985-06-06",0.8625,0.8625,0.8625,0.8625,14513.0],["1985-06-07",0.8625,0.8681,0.8569,0.8569,92883.0],["1985-06-10",0.8532,0.8532,0.8494,0.8494,63857.0],["1985-06-11",0.8494,0.8494,0.8494,0.8494,0.0],["1985-06-12",0.8532,0.8532,0.8532,0.8532,8708.0],["1985-06-13",0.8457,0.8457,0.8401,0.8401,14513.0],["1985-06-14",0.8606,0.8606,0.8606,0.8606,380239.0],["1985-06-17",0.8644,0.8644,0.8644,0.8644,14513.0],["1985-06-18",0.8681,0.8681,0.8681,0.8681,5805.0],["1985-06-19",0.8606,0.8606,0.8606,0.8606,2903.0],["1985-06-20",0.8569,0.8569,0.8569,0.8569,31928.0],["1985-06-21",0.8644,0.8644,0.8644,0.8644,8708.0],["1985-06-24",0.8606,0.8606,0.8606,0.8606,11610.0],["1985-06-25",0.8681,0.8719,0.8681,0.8681,89980.0],["1985-06-26",0.8793,0.8793,0.8793,0.8793,46441.0],["1985-06-27",0.8981,0.8981,0.8981,0.8981,89980.0],["1985-06-28",0.8981,0.8999,0.8981,0.8981,69662.0],["1985-07-01",0.9018,0.9018,0.9018,0.9018,34831.0],["1985-07-02",0.8981,0.8981,0.8906,0.8906,14513.0],["1985-07-03",0.9055,0.9055,0.9055,0.9055,116104.0],["1985-07-05",0.9018,0.9018,0.9018,0.9018,2903.0],["1985-07-08",0.9074,0.9093,0.9074,0.9074,14513.0],["1985-07-09",0.9055,0.9055,0.9055,0.9055,8708.0],["1985-07-10",0.9055,0.9055,0.9055,0.9055,8708.0],["1985-07-11",0.9055,0.9055,0.9055,0.9055,5805.0],["1985-07-12",0.9093,0.9093,0.9093,0.9093,11610.0],["1985-07-15",0.9093,0.9093,0.9093,0.9093,31928.0],["1985-07-16",0.9205,0.9242,0.9205,0.9205,69662.0],["1985-07-17",0.9299,0.9299,0.9299,0.9299,5805.0],["1985-07-18",0.928,0.928,0.9242,0.9242,84175.0],["1985-07-19",0.9242,0.9299,0.9242,0.9242,121909.0],["1985-07-22",0.9299,0.9299,0.9299,0.9299,40636.0],["1985-07-23",0.9242,0.9242,0.9242,0.9242,52247.0],["1985-07-24",0.9242,0.9242,0.9242,0.9242,60954.0],["1985-07-25",0.928,0.928,0.928,0.928,168350.0],["1985-07-26",0.928,0.928,0.9242,0.9242,69662.0],["1985-07-29",0.9205,0.9205,0.9168,0.9168,26123.0],["1985-07-30",0.9168,0.9168,0.913,0.913,17416.0],["1985-07-31",0.913,0.913,0.9055,0.9055,272843.0],["1985-08-01",0.9168,0.9168,0.9168,0.9168,5805.0],["1985-08-02",0.9168,0.9168,0.9093,0.9093,40636.0],["1985-08-05",0.9055,0.9055,0.8981,0.8981,52247.0],["1985-08-06",0.8981,0.8981,0.8981,0.8981,11610.0],["1985-08-07",0.8981,0.8981,0.8906,0.8906,142227.0],["1985-08-08",0.885,0.885,0.8831,0.8831,60954.0],["1985-08-09",0.8793,0.8793,0.8644,0.8644,243818.0],["1985-08-12",0.8644,0.8719,0.8644,0.8644,63857.0],["1985-08-13",0.8644,0.8644,0.8532,0.8532,121909.0],["1985-08-14",0.8532,0.8532,0.8532,0.8532,26123.0],["1985-08-15",0.8532,0.8569,0.8532,0.8532,46441.0],["1985-08-16",0.8532,0.8569,0.8532,0.8532,58052.0],["1985-08-19",0.8532,0.8532,0.8532,0.8532,37734.0],["1985-08-20",0.8569,0.8569,0.8569,0.8569,113201.0],["1985-08-21",0.8494,0.8494,0.8494,0.8494,17416.0],["1985-08-22",0.8494,0.8532,0.8494,0.8494,20318.0],["1985-08-23",0.8532,0.8532,0.8532,0.8532,34831.0],["1985-08-26",0.8532,0.8569,0.8494,0.8494,55149.0],["1985-08-27",0.8494,0.8494,0.8494,0.8494,0.0],["1985-08-28",0.8569,0.8569,0.8569,0.8569,60954.0],["1985-08-29",0.8569,0.8569,0.8532,0.8532,26123.0],["1985-08-30",0.8532,0.8532,0.8532,0.8532,14513.0],["1985-09-03",0.8532,0.8569,0.8532,0.8532,101591.0],["1985-09-04",0.8569,0.8569,0.8569,0.8569,2903.0],["1985-09-05",0.8569,0.8569,0.8569,0.8569,2903.0],["1985-09-06",0.8569,0.8606,0.8532,0.8532,11610.0],["1985-09-09",0.8569,0.8606,0.8569,0.8569,49344.0],["1985-09-10",0.8606,0.8606,0.8606,0.8606,5805.0],["1985-09-11",0.8606,0.8606,0.8606,0.8606,5805.0],["1985-09-12",0.8569,0.8569,0.8569,0.8569,26123.0],["1985-09-13",0.855,0.855,0.8532,0.8532,49344.0],["1985-09-16",0.8532,0.855,0.8532,0.8532,179961.0],["1985-09-17",0.8532,0.8532,0.8532,0.8532,46441.0],["1985-09-18",0.8494,0.8494,0.8494,0.8494,2903.0],["1985-09-19",0.8494,0.8494,0.8494,0.8494,0.0],["1985-09-20",0.8457,0.8457,0.8457,0.8457,29026.0],["1985-09-23",0.8494,0.8494,0.8494,0.8494,66760.0],["1985-09-24",0.8494,0.8494,0.8494,0.8494,14513.0],["1985-09-25",0.8457,0.8457,0.8457,0.8457,78370.0],["1985-09-26",0.8401,0.8401,0.8401,0.8401,17416.0],["1985-09-30",0.8401,0.8401,0.8401,0.8401,43539.0],["1985-10-01",0.8401,0.8401,0.8401,0.8401,0.0],["1985-10-02",0.8401,0.8475,0.8401,0.8401,58052.0],["1985-10-03",0.8401,0.8401,0.8382,0.8382,43539.0],["1985-10-04",0.8401,0.8401,0.8401,0.8401,14513.0],["1985-10-07",0.8382,0.8382,0.8382,0.8382,29026.0],["1985-10-08",0.8382,0.8382,0.8382,0.8382,0.0],["1985-10-09",0.8382,0.8401,0.8344,0.8344,101591.0],["1985-10-10",0.8344,0.8382,0.8344,0.8344,37734.0],["1985-10-11",0.8382,0.8401,0.8382,0.8382,20318.0],["1985-10-14",0.8401,0.8457,0.8401,0.8401,171253.0],["1985-10-15",0.8494,0.8532,0.8494,0.8494,66760.0],["1985-10-16",0.8532,0.8532,0.8532,0.8532,2903.0],["1985-10-17",0.8569,0.8606,0.8569,0.8569,31928.0],["1985-10-18",0.8681,0.8681,0.8681,0.8681,14513.0],["1985-10-21",0.8719,0.8719,0.8719,0.8719,17416.0],["1985-10-22",0.8644,0.8644,0.8644,0.8644,5805.0],["1985-10-23",0.8644,0.8644,0.8644,0.8644,0.0],["1985-10-24",0.8681,0.8719,0.8681,0.8681,55149.0],["1985-10-25",0.8775,0.8775,0.8775,0.8775,29026.0],["1985-10-28",0.8793,0.8793,0.8793,0.8793,17416.0],["1985-10-29",0.8831,0.8831,0.8831,0.8831,23221.0],["1985-10-30",0.8831,0.8831,0.8756,0.8756,84175.0],["1985-10-31",0.8756,0.8756,0.8756,0.8756,20318.0],["1985-11-01",0.9205,0.9205,0.9205,0.9205,208986.0],["1985-11-04",0.9205,0.928,0.9168,0.9168,37734.0],["1985-11-05",0.9168,0.9168,0.9168,0.9168,0.0],["1985-11-06",0.9168,0.928,0.9168,0.9168,26123.0],["1985-11-07",0.9205,0.9205,0.9205,0.9205,5805.0],["1985-11-08",0.9299,0.9299,0.9299,0.9299,34831.0],["1985-11-11",0.943,0.943,0.943,0.943,66760.0],["1985-11-12",0.9617,0.9617,0.9617,0.9617,55149.0],["1985-11-13",0.9504,0.9504,0.9355,0.9355,110298.0],["1985-11-14",0.9355,0.9355,0.928,0.928,20318.0],["1985-11-15",0.928,0.9355,0.928,0.928,14513.0],["1985-11-18",0.9336,0.9336,0.9336,0.9336,58052.0],["1985-11-19",0.9336,0.9336,0.9336,0.9336,0.0],["1985-11-20",0.928,0.928,0.928,0.928,37734.0],["1985-11-21",0.9299,0.9355,0.9299,0.9299,72565.0],["1985-11-22",0.9299,0.9299,0.9242,0.9299,26123.0],["1985-11-25",0.9299,0.9299,0.928,0.9299,29026.0],["1985-11-26",0.9299,0.9299,0.928,0.928,26123.0],["1985-11-27",0.928,0.928,0.928,0.928,17416.0],["1985-11-29",0.928,0.9355,0.9261,0.9261,8708.0],["1985-12-02",0.9242,0.9242,0.9242,0.9242,20318.0],["1985-12-03",0.9299,0.9355,0.9299,0.9299,69662.0],["1985-12-04",0.9299,0.9299,0.9299,0.9299,2903.0],["1985-12-05",0.9299,0.9299,0.9299,0.9299,2903.0],["1985-12-06",0.9355,0.9355,0.9355,0.9355,121909.0],["1985-12-09",0.9355,0.9355,0.9242,0.9242,40636.0],["1985-12-10",0.9242,0.9242,0.9242,0.9242,0.0],["1985-12-11",0.9242,0.9242,0.9242,0.9242,63857.0],["1985-12-12",0.9261,0.9299,0.9261,0.9299,29026.0],["1985-12-13",0.9299,0.9299,0.9299,0.9299,84175.0],["1985-12-16",0.9299,0.9392,0.9242,0.9355,307675.0],["1985-12-17",0.9355,0.9392,0.9299,0.9299,34831.0],["1985-12-18",0.9299,0.9355,0.9299,0.9355,40636.0],["1985-12-19",0.9392,0.9392,0.9392,0.9392,29026.0],["1985-12-20",0.9392,0.9392,0.9355,0.9392,43539.0],["1985-12-23",0.9373,0.9373,0.9299,0.9373,104493.0],["1985-12-24",0.9355,0.9355,0.9355,0.9355,261233.0],["1985-12-26",0.9355,0.9355,0.9355,0.9355,0.0],["1985-12-27",0.9355,0.9392,0.9355,0.9355,60954.0],["1985-12-30",0.9299,0.9299,0.9299,0.9299,5805.0],["1985-12-31",0.9299,0.9392,0.9299,0.9392,101591.0],["1986-01-02",0.9392,0.9392,0.9355,0.9355,95785.0],["1986-01-03",0.9355,0.9392,0.9355,0.9355,60954.0],["1986-01-06",0.9355,0.943,0.9355,0.9392,58052.0],["1986-01-07",0.9392,0.9467,0.9392,0.9411,92883.0],["1986-01-08",0.9411,0.9467,0.9392,0.9392,63857.0],["1986-01-09",0.9392,0.9411,0.9392,0.9392,104493.0],["1986-01-10",0.9392,0.9411,0.9392,0.9392,17416.0],["1986-01-13",0.9373,0.9373,0.9355,0.9355,246720.0],["1986-01-14",0.9355,0.9392,0.9336,0.9336,81273.0],["1986-01-15",0.9299,0.9299,0.9299,0.9299,14513.0],["1986-01-16",0.9299,0.9355,0.9299,0.9355,20318.0],["1986-01-17",0.9355,0.9355,0.9355,0.9355,89980.0],["1986-01-20",0.928,0.928,0.928,0.928,34831.0],["1986-01-21",0.928,0.9392,0.928,0.9392,43539.0],["1986-01-22",0.9355,0.9355,0.9299,0.9299,29026.0],["1986-01-23",0.9299,0.9392,0.9299,0.9299,43539.0],["1986-01-24",0.9299,0.9299,0.9299,0.9299,150935.0],["1986-01-27",0.9299,0.9299,0.9299,0.9299,0.0],["1986-01-28",0.9299,0.9299,0.9299,0.9299,84175.0],["1986-01-29",0.9299,0.9355,0.9299,0.9336,539882.0],["1986-01-30",0.9355,0.9355,0.9355,0.9355,5805.0],["1986-01-31",0.9299,0.9299,0.9299,0.9299,8708.0],["1986-02-03",0.9299,0.9392,0.9299,0.9392,84175.0],["1986-02-04",0.9392,0.9467,0.9392,0.9392,223499.0],["1986-02-05",0.943,0.9504,0.943,0.9504,17416.0],["1986-02-06",0.9504,0.9504,0.943,0.9504,127714.0],["1986-02-07",0.9504,0.9542,0.943,0.943,55149.0],["1986-02-10",0.9467,0.9467,0.9467,0.9467,2903.0],["1986-02-11",0.9467,0.9467,0.943,0.943,14513.0],["1986-02-12",0.9542,0.9617,0.9542,0.9617,110298.0],["1986-02-13",0.9654,0.9841,0.9654,0.9841,95785.0],["1986-02-14",0.9841,0.9953,0.9748,0.9916,136422.0],["1986-02-18",0.9916,0.9991,0.9916,0.9991,304772.0],["1986-02-19",1.0028,1.0103,1.0028,1.0066,58052.0],["1986-02-20",1.0066,1.0084,1.0066,1.0084,133519.0],["1986-02-21",1.0178,1.0253,1.0178,1.0197,60954.0],["1986-02-24",1.0332,1.0388,1.0332,1.0332,17416.0],["1986-02-25",1.0407,1.0558,1.0407,1.0482,87078.0],["1986-02-26",1.0482,1.0784,1.0482,1.0709,238012.0],["1986-02-27",1.0709,1.0935,1.0709,1.0935,124811.0],["1986-02-28",1.0935,1.0935,1.0822,1.0935,107396.0],["1986-03-03",1.0935,1.0935,1.086,1.0935,63857.0],["1986-03-04",1.0935,1.101,1.0935,1.101,72565.0],["1986-03-05",1.0935,1.0935,1.0935,1.0935,40636.0],["1986-03-06",1.0935,1.101,1.0935,1.0935,23221.0],["1986-03-07",1.101,1.1161,1.101,1.1161,119006.0],["1986-03-10",1.1161,1.118,1.1086,1.1086,66760.0],["1986-03-11",1.118,1.1274,1.118,1.1237,78370.0],["1986-03-12",1.1237,1.1274,1.1237,1.1274,101591.0],["1986-03-13",1.1274,1.1312,1.1274,1.1312,8708.0],["1986-03-14",1.1312,1.1312,1.1312,1.1312,0.0],["1986-03-17",1.1312,1.1312,1.1274,1.1312,267038.0],["1986-03-18",1.1312,1.1312,1.1237,1.1237,23221.0],["1986-03-19",1.1237,1.1237,1.1237,1.1237,5805.0],["1986-03-20",1.1312,1.1312,1.1312,1.1312,2903.0],["1986-03-21",1.1274,1.1274,1.1274,1.1274,17416.0],["1986-03-24",1.1274,1.1274,1.1274,1.1274,0.0],["1986-03-25",1.1293,1.1293,1.1293,1.1293,2903.0],["1986-03-26",1.1312,1.1387,1.1312,1.1387,37734.0],["1986-03-27",1.1387,1.1501,1.1387,1.1501,145129.0],["1986-03-31",1.1501,1.1576,1.1425,1.1576,55149.0],["1986-04-01",1.1614,1.1764,1.1614,1.1689,203181.0],["1986-04-02",1.1689,1.1802,1.1689,1.1802,29026.0],["1986-04-03",1.1802,1.1802,1.1764,1.1764,26123.0],["1986-04-04",1.1878,1.1878,1.1878,1.1878,2903.0],["1986-04-07",1.1802,1.1802,1.1802,1.1802,14513.0],["1986-04-08",1.184,1.1953,1.184,1.184,23221.0],["1986-04-09",1.184,1.1878,1.184,1.184,17416.0],["1986-04-10",1.1915,1.1915,1.1915,1.1915,52247.0],["1986-04-11",1.1915,1.1915,1.184,1.184,690816.0],["1986-04-14",1.1878,1.1878,1.1878,1.1878,2903.0],["1986-04-15",1.1878,1.1878,1.1878,1.1878,0.0],["1986-04-16",1.1915,1.2028,1.1915,1.1991,145129.0],["1986-04-17",1.2066,1.2217,1.2066,1.2217,156740.0],["1986-04-18",1.2255,1.2594,1.2255,1.2594,415070.0],["1986-04-21",1.2613,1.2632,1.2613,1.2613,49344.0],["1986-04-22",1.2613,1.2745,1.2594,1.2669,293162.0],["1986-04-23",1.2669,1.2669,1.2519,1.2519,60954.0],["1986-04-24",1.2519,1.2594,1.2519,1.2594,104493.0],["1986-04-25",1.2594,1.2594,1.2519,1.2594,37734.0],["1986-04-28",1.2594,1.2632,1.2519,1.2594,87078.0],["1986-04-29",1.2519,1.2519,1.2406,1.2443,113201.0],["1986-04-30",1.2443,1.2443,1.233,1.2443,46441.0],["1986-05-01",1.233,1.233,1.2085,1.2085,162545.0],["1986-05-02",1.2085,1.2085,1.2085,1.2085,75467.0],["1986-05-05",1.2066,1.2066,1.2066,1.2066,14513.0],["1986-05-06",1.2066,1.2085,1.1991,1.1991,52247.0],["1986-05-07",1.1991,1.2066,1.1991,1.2066,37734.0],["1986-05-08",1.2066,1.2066,1.2047,1.2047,20318.0],["1986-05-09",1.2047,1.2047,1.2047,1.2047,0.0],["1986-05-12",1.2047,1.2066,1.1991,1.2066,8708.0],["1986-05-13",1.1991,1.1991,1.1991,1.1991,20318.0],["1986-05-14",1.1991,1.1991,1.1953,1.1953,55149.0],["1986-05-15",1.1991,1.1991,1.1991,1.1991,2903.0],["1986-05-16",1.1991,1.2066,1.1915,1.2028,568908.0],["1986-05-19",1.1991,1.1991,1.1878,1.1915,52247.0],["1986-05-20",1.1878,1.1878,1.184,1.184,17416.0],["1986-05-21",1.1915,1.1915,1.1915,1.1915,37734.0],["1986-05-22",1.1915,1.1915,1.184,1.1915,29026.0],["1986-05-23",1.1915,1.1915,1.184,1.184,81273.0],["1986-05-27",1.1991,1.1991,1.1991,1.1991,2903.0],["1986-05-28",1.1991,1.1991,1.184,1.1991,37734.0],["1986-05-29",1.1991,1.2066,1.184,1.2066,664693.0],["1986-05-30",1.2066,1.2066,1.1915,1.2066,203181.0],["1986-06-02",1.2066,1.2217,1.2066,1.2217,23221.0],["1986-06-03",1.2217,1.2292,1.2066,1.2217,37734.0],["1986-06-04",1.2217,1.2217,1.1953,1.1991,30477.0],["1986-06-05",1.1991,1.2066,1.1915,1.2066,100139.0],["1986-06-06",1.1991,1.1991,1.1915,1.1991,74016.0],["1986-06-09",1.2073,1.2073,1.1769,1.1845,49344.0],["1986-06-10",1.1845,1.1845,1.1769,1.1769,43539.0],["1986-06-11",1.1769,1.1845,1.1693,1.1693,10159.0],["1986-06-12",1.1693,1.1845,1.1617,1.1655,88529.0],["1986-06-13",1.1655,1.1655,1.1655,1.1655,0.0],["1986-06-16",1.1617,1.1617,1.1617,1.1617,11610.0],["1986-06-17",1.1617,1.1769,1.1541,1.1731,121909.0],["1986-06-18",1.1617,1.1617,1.1465,1.1541,82724.0],["1986-06-19",1.1541,1.1693,1.1541,1.1541,66760.0],["1986-06-20",1.1541,1.1579,1.1541,1.1579,33380.0],["1986-06-23",1.1579,1.1693,1.1541,1.1693,47893.0],["1986-06-24",1.1693,1.1693,1.1541,1.1655,37734.0],["1986-06-25",1.1655,1.1655,1.1541,1.1655,49344.0],["1986-06-26",1.1693,1.1693,1.1693,1.1693,17416.0],["1986-06-27",1.1579,1.1579,1.1579,1.1579,13062.0],["1986-06-30",1.1579,1.1655,1.1579,1.1655,36282.0],["1986-07-01",1.1655,1.1769,1.1579,1.1579,194474.0],["1986-07-02",1.1845,1.2073,1.1845,1.2073,84175.0],["1986-07-03",1.2073,1.2149,1.1921,1.1921,65308.0],["1986-07-07",1.1921,1.2149,1.1921,1.2149,81273.0],["1986-07-08",1.1997,1.1997,1.1997,1.1997,33380.0],["1986-07-09",1.1921,1.1921,1.1921,1.1921,5805.0],["1986-07-10",1.1921,1.2149,1.1921,1.2149,24672.0],["1986-07-11",1.2149,1.2149,1.1959,1.1959,27575.0],["1986-07-14",1.1959,1.2073,1.1921,1.1921,33380.0],["1986-07-15",1.1921,1.2073,1.1845,1.1845,666144.0],["1986-07-16",1.1845,1.1921,1.1845,1.1845,116104.0],["1986-07-17",1.1997,1.1997,1.1997,1.1997,2903.0],["1986-07-18",1.1997,1.1997,1.1769,1.1997,191571.0],["1986-07-21",1.1997,1.1997,1.1845,1.1845,165448.0],["1986-07-22",1.1921,1.1997,1.1921,1.1921,18867.0],["1986-07-23",1.1921,1.2225,1.1921,1.2073,174155.0],["1986-07-24",1.2073,1.2111,1.2073,1.2111,182863.0],["1986-07-25",1.2111,1.2301,1.2073,1.2301,52247.0],["1986-07-28",1.2225,1.2225,1.2073,1.2073,425229.0],["1986-07-29",1.2073,1.2149,1.2073,1.2073,500697.0],["1986-07-30",1.2073,1.2149,1.2073,1.2073,181412.0],["1986-07-31",1.2073,1.2301,1.2073,1.2301,522466.0],["1986-08-01",1.2301,1.2338,1.2073,1.2073,612446.0],["1986-08-04",1.2073,1.2225,1.2073,1.2225,329444.0],["1986-08-05",1.2149,1.2149,1.2073,1.2073,191571.0],["1986-08-06",1.2073,1.2149,1.2073,1.2149,174155.0],["1986-08-07",1.2149,1.2225,1.1997,1.1997,301869.0],["1986-08-08",1.1997,1.2073,1.1997,1.2073,306223.0],["1986-08-11",1.2073,1.2149,1.1921,1.1921,40636.0],["1986-08-12",1.1921,1.2073,1.1693,1.1921,139324.0],["1986-08-13",1.1921,1.1921,1.1693,1.1921,33380.0],["1986-08-14",1.1845,1.1845,1.1617,1.1617,121909.0],["1986-08-15",1.1617,1.1845,1.1617,1.1617,24672.0],["1986-08-18",1.1617,1.1731,1.1617,1.1731,53698.0],["1986-08-19",1.1731,1.1769,1.1617,1.1617,2903.0],["1986-08-20",1.1617,1.1769,1.1617,1.1617,116104.0],["1986-08-21",1.1617,1.1769,1.1617,1.1617,18867.0],["1986-08-22",1.1617,1.1693,1.1541,1.1541,17416.0],["1986-08-25",1.1541,1.1693,1.1541,1.1541,24672.0],["1986-08-26",1.1465,1.1465,1.1389,1.1389,42088.0],["1986-08-27",1.1389,1.1465,1.1238,1.1389,74016.0],["1986-08-28",1.1389,1.1389,1.1162,1.1389,13062.0],["1986-08-29",1.1389,1.1389,1.1162,1.1162,121909.0],["1986-09-02",1.1162,1.1313,1.1086,1.1086,69662.0],["1986-09-03",1.1086,1.1313,1.1086,1.1313,11610.0],["1986-09-04",1.1313,1.1313,1.1086,1.1238,134970.0],["1986-09-05",1.1162,1.1162,1.1162,1.1162,40636.0],["1986-09-08",1.1168,1.1168,1.1168,1.1168,1451.0],["1986-09-09",1.1168,1.1168,1.1168,1.1168,14513.0],["1986-09-10",1.1168,1.1168,1.1015,1.1015,42088.0],["1986-09-11",1.1015,1.1091,1.0938,1.1091,1570301.0],["1986-09-12",1.1015,1.1015,1.0862,1.1015,317834.0],["1986-09-15",1.0938,1.0938,1.0938,1.0938,11610.0],["1986-09-16",1.0938,1.1091,1.0938,1.0938,10159.0],["1986-09-17",1.0862,1.0862,1.0862,1.0862,4354.0],["1986-09-18",1.0862,1.1015,1.0862,1.1015,40636.0],["1986-09-19",1.0862,1.0862,1.0862,1.0862,55149.0],["1986-09-22",1.0862,1.0862,1.0862,1.0862,43539.0],["1986-09-23",1.0862,1.1015,1.0823,1.0938,327993.0],["1986-09-24",1.0862,1.0862,1.0862,1.0862,10159.0],["1986-09-25",1.0862,1.1015,1.0862,1.1015,8708.0],["1986-09-26",1.1015,1.1015,1.0862,1.1015,24672.0],["1986-09-29",1.1091,1.1321,1.1091,1.1091,893998.0],["1986-09-30",1.1091,1.1168,1.1091,1.1168,2903.0],["1986-10-01",1.1168,1.1397,1.1168,1.1244,92883.0],["1986-10-02",1.1244,1.1474,1.1053,1.1168,767735.0],["1986-10-03",1.1244,1.1321,1.1244,1.1244,18867.0],["1986-10-06",1.1244,1.1244,1.1244,1.1244,0.0],["1986-10-07",1.1244,1.1321,1.1168,1.1321,24672.0],["1986-10-08",1.1321,1.1397,1.1244,1.1244,44990.0],["1986-10-09",1.1244,1.1244,1.1244,1.1244,8708.0],["1986-10-10",1.1244,1.1244,1.1244,1.1244,33380.0],["1986-10-13",1.1244,1.1244,1.1244,1.1244,0.0],["1986-10-14",1.1091,1.1091,1.1091,1.1091,2903.0],["1986-10-15",1.1168,1.1168,1.1168,1.1168,10159.0],["1986-10-16",1.1168,1.1168,1.1168,1.1168,0.0],["1986-10-17",1.1168,1.1168,1.1168,1.1168,11610.0],["1986-10-20",1.1168,1.1168,1.1168,1.1168,11610.0],["1986-10-21",1.1168,1.1168,1.1168,1.1168,8708.0],["1986-10-22",1.1244,1.1397,1.1244,1.1397,79821.0],["1986-10-23",1.1397,1.1397,1.1244,1.1321,50795.0],["1986-10-24",1.1244,1.1244,1.1244,1.1244,14513.0],["1986-10-27",1.1244,1.1244,1.1091,1.1168,24672.0],["1986-10-28",1.1168,1.1168,1.1091,1.1091,262684.0],["1986-10-29",1.1015,1.1015,1.1015,1.1015,10159.0],["1986-10-30",1.1015,1.1244,1.1015,1.1091,239464.0],["1986-10-31",1.1244,1.1244,1.1244,1.1244,2903.0],["1986-11-03",1.1244,1.1244,1.1015,1.1015,13062.0],["1986-11-04",1.1015,1.1015,1.0938,1.0938,42088.0],["1986-11-05",1.1015,1.1244,1.1015,1.1244,11610.0],["1986-11-06",1.1168,1.1168,1.1015,1.1015,59503.0],["1986-11-07",1.1015,1.1129,1.0938,1.0938,37734.0],["1986-11-10",1.0938,1.1168,1.0938,1.1091,525369.0],["1986-11-11",1.1091,1.1091,1.1091,1.1091,0.0],["1986-11-12",1.1091,1.1091,1.1053,1.1091,17416.0],["1986-11-13",1.1053,1.1053,1.0938,1.1053,43539.0],["1986-11-14",1.1053,1.1168,1.0938,1.0938,37734.0],["1986-11-17",1.0938,1.1091,1.0938,1.0938,13062.0],["1986-11-18",1.0938,1.1168,1.0938,1.0938,7256.0],["1986-11-19",1.0938,1.1015,1.0862,1.1015,17416.0],["1986-11-20",1.0938,1.0938,1.0862,1.0862,226402.0],["1986-11-21",1.0862,1.1015,1.0785,1.0785,55149.0],["1986-11-24",1.0785,1.1015,1.0785,1.0785,47893.0],["1986-11-25",1.0785,1.0785,1.0785,1.0785,0.0],["1986-11-26",1.0785,1.0785,1.0785,1.0785,8708.0],["1986-11-28",1.0785,1.0785,1.0709,1.0785,175607.0],["1986-12-01",1.0785,1.0785,1.0556,1.0632,158191.0],["1986-12-02",1.0632,1.0785,1.0556,1.0556,130617.0],["1986-12-03",1.0709,1.0709,1.0709,1.0709,11610.0],["1986-12-04",1.0709,1.0709,1.0556,1.0671,127714.0],["1986-12-05",1.0671,1.0709,1.0632,1.0709,66760.0],["1986-12-08",1.0792,1.0792,1.0792,1.0792,0.0],["1986-12-09",1.0792,1.0792,1.0715,1.0792,464414.0],["1986-12-10",1.0715,1.0715,1.0638,1.0676,81273.0],["1986-12-11",1.0676,1.0869,1.0638,1.0638,275746.0],["1986-12-12",1.0638,1.0792,1.0638,1.0638,34831.0],["1986-12-15",1.0638,1.0792,1.0638,1.0792,62406.0],["1986-12-16",1.0792,1.0792,1.0638,1.0638,523917.0],["1986-12-17",1.0638,1.0792,1.0638,1.0715,8708.0],["1986-12-18",1.0715,1.0715,1.0638,1.0715,177058.0],["1986-12-19",1.0715,1.0792,1.0638,1.0792,275746.0],["1986-12-22",1.0792,1.0869,1.0638,1.0638,322187.0],["1986-12-23",1.0638,1.0946,1.0638,1.0792,233658.0],["1986-12-24",1.0792,1.0792,1.0638,1.0638,121909.0],["1986-12-26",1.0638,1.0715,1.0638,1.0638,262684.0],["1986-12-29",1.0638,1.0715,1.0638,1.0638,534077.0],["1986-12-30",1.0638,1.0792,1.0638,1.0638,75467.0],["1986-12-31",1.0638,1.0792,1.0638,1.0638,127714.0],["1987-01-02",1.0715,1.0715,1.0715,1.0715,10159.0],["1987-01-05",1.0715,1.0869,1.0715,1.0715,24672.0],["1987-01-06",1.0869,1.0869,1.0869,1.0869,8708.0],["1987-01-07",1.0869,1.0946,1.0792,1.0792,18867.0],["1987-01-08",1.0869,1.1023,1.0869,1.1023,17416.0],["1987-01-09",1.1023,1.1177,1.0869,1.1177,14513.0],["1987-01-12",1.1177,1.1255,1.11,1.1255,4354.0],["1987-01-13",1.1255,1.1255,1.11,1.11,7256.0],["1987-01-14",1.11,1.1409,1.11,1.1332,75467.0],["1987-01-15",1.1409,1.1486,1.1409,1.1409,53698.0],["1987-01-16",1.1409,1.164,1.1409,1.1486,69662.0],["1987-01-19",1.1486,1.1486,1.1486,1.1486,17416.0],["1987-01-20",1.1486,1.164,1.1486,1.1486,2903.0],["1987-01-21",1.1486,1.1524,1.1486,1.1524,95785.0],["1987-01-22",1.1524,1.164,1.1409,1.1409,17416.0],["1987-01-23",1.1409,1.1409,1.137,1.137,27575.0],["1987-01-26",1.137,1.1486,1.1255,1.1255,155289.0],["1987-01-27",1.1255,1.1332,1.1255,1.1255,79821.0],["1987-01-28",1.1255,1.1332,1.1255,1.1255,56601.0],["1987-01-29",1.1255,1.1486,1.1255,1.1255,17416.0],["1987-01-30",1.1255,1.1255,1.1255,1.1255,0.0],["1987-02-02",1.1255,1.1486,1.1255,1.1486,17416.0],["1987-02-03",1.1486,1.1563,1.1332,1.1409,76919.0],["1987-02-04",1.1563,1.1563,1.1563,1.1563,4354.0],["1987-02-05",1.1563,1.164,1.1409,1.1409,37734.0],["1987-02-06",1.1409,1.1409,1.1409,1.1409,2903.0],["1987-02-09",1.1409,1.1409,1.1409,1.1409,2903.0],["1987-02-10",1.1409,1.164,1.1409,1.164,81273.0],["1987-02-11",1.1601,1.1601,1.1447,1.1447,79821.0],["1987-02-12",1.1409,1.1409,1.1409,1.1409,2903.0],["1987-02-13",1.1409,1.1409,1.1409,1.1409,1451.0],["1987-02-17",1.1409,1.1409,1.1409,1.1409,0.0],["1987-02-18",1.1409,1.1524,1.1409,1.1524,26123.0],["1987-02-19",1.1524,1.164,1.1332,1.1409,68211.0],["1987-02-20",1.1409,1.1524,1.1409,1.1409,92883.0],["1987-02-23",1.1409,1.1563,1.1409,1.1563,13062.0],["1987-02-24",1.1524,1.1524,1.1486,1.1486,140776.0],["1987-02-25",1.1717,1.1717,1.1717,1.1717,7256.0],["1987-02-26",1.1486,1.1486,1.1486,1.1486,2903.0],["1987-02-27",1.1486,1.1486,1.1409,1.1409,17416.0],["1987-03-02",1.1409,1.164,1.1409,1.1409,63857.0],["1987-03-03",1.164,1.164,1.164,1.164,14513.0],["1987-03-04",1.1486,1.1486,1.1486,1.1486,13062.0],["1987-03-05",1.1486,1.164,1.1486,1.1486,7256.0],["1987-03-06",1.1486,1.164,1.1486,1.164,229305.0],["1987-03-09",1.164,1.1717,1.1563,1.1717,33380.0],["1987-03-10",1.164,1.164,1.1563,1.1563,126263.0],["1987-03-11",1.1563,1.1717,1.1563,1.1717,140776.0],["1987-03-12",1.164,1.164,1.1563,1.164,89980.0],["1987-03-13",1.164,1.1679,1.1563,1.164,72565.0],["1987-03-16",1.164,1.1871,1.164,1.164,191571.0],["1987-03-17",1.164,1.1794,1.164,1.164,8708.0],["1987-03-18",1.1678,1.1717,1.1678,1.1717,50795.0],["1987-03-19",1.1717,1.1717,1.1563,1.1717,223499.0],["1987-03-20",1.1717,1.1717,1.1717,1.1717,0.0],["1987-03-23",1.1717,1.1717,1.1717,1.1717,0.0],["1987-03-24",1.1717,1.1717,1.1409,1.1409,801115.0],["1987-03-25",1.1409,1.164,1.1409,1.164,65308.0],["1987-03-26",1.164,1.164,1.1409,1.1524,133519.0],["1987-03-27",1.1524,1.1563,1.1409,1.1409,5805.0],["1987-03-30",1.1409,1.1563,1.11,1.11,152386.0],["1987-03-31",1.11,1.1332,1.11,1.1255,457158.0],["1987-04-01",1.1255,1.1409,1.1177,1.1293,586323.0],["1987-04-02",1.1293,1.1409,1.1177,1.1409,169802.0],["1987-04-03",1.1177,1.1177,1.1177,1.1177,2903.0],["1987-04-06",1.1177,1.1486,1.1177,1.1486,403460.0],["1987-04-07",1.1486,1.1563,1.1255,1.1255,18867.0],["1987-04-08",1.1255,1.1486,1.1255,1.1486,75467.0],["1987-04-09",1.1255,1.1255,1.1255,1.1255,14513.0],["1987-04-10",1.1332,1.1486,1.1332,1.1332,47893.0],["1987-04-13",1.1332,1.1486,1.1255,1.1409,208986.0],["1987-04-14",1.1255,1.1255,1.1177,1.1177,165448.0],["1987-04-15",1.1177,1.1177,1.0792,1.0792,139324.0],["1987-04-16",1.0946,1.0946,1.0946,1.0946,98688.0],["1987-04-20",1.0946,1.11,1.0869,1.1023,107396.0],["1987-04-21",1.1023,1.1023,1.0869,1.1023,40636.0],["1987-04-22",1.0869,1.0869,1.0869,1.0869,42088.0],["1987-04-23",1.0869,1.11,1.0869,1.11,100139.0],["1987-04-24",1.11,1.1177,1.0946,1.1023,71113.0],["1987-04-27",1.1023,1.1023,1.1023,1.1023,0.0],["1987-04-28",1.1023,1.1409,1.1023,1.1255,97237.0],["1987-04-29",1.1255,1.1255,1.1177,1.1177,84175.0],["1987-04-30",1.1177,1.1177,1.1177,1.1177,8708.0],["1987-05-01",1.1177,1.1177,1.11,1.11,18867.0],["1987-05-04",1.11,1.11,1.0946,1.0946,42088.0],["1987-05-05",1.0946,1.0946,1.0946,1.0946,4354.0],["1987-05-06",1.0946,1.1023,1.0715,1.0792,168350.0],["1987-05-07",1.0715,1.0715,1.0484,1.0638,52247.0],["1987-05-08",1.0638,1.0638,1.0484,1.0638,17416.0],["1987-05-11",1.0561,1.0561,1.0484,1.0561,59503.0],["1987-05-12",1.0561,1.0638,1.0484,1.0484,150935.0],["1987-05-13",1.0484,1.0561,1.0484,1.0484,4354.0],["1987-05-14",1.0484,1.0561,1.0484,1.0484,412168.0],["1987-05-15",1.0484,1.0561,1.0484,1.0561,158191.0],["1987-05-18",1.0561,1.0561,1.0329,1.0484,203181.0],["1987-05-19",1.0445,1.0445,1.0329,1.0329,404911.0],["1987-05-20",1.0252,1.0252,1.0252,1.0252,4354.0],["1987-05-21",1.0252,1.0484,1.0252,1.0252,4354.0],["1987-05-22",1.0484,1.0715,1.0484,1.0561,59503.0],["1987-05-26",1.0599,1.0676,1.0599,1.0676,261233.0],["1987-05-27",1.0561,1.0561,1.0484,1.0561,17416.0],["1987-05-28",1.0638,1.0715,1.0638,1.0638,5805.0],["1987-05-29",1.0638,1.0715,1.0484,1.0484,46441.0],["1987-06-01",1.0484,1.0484,1.0484,1.0484,0.0],["1987-06-02",1.0484,1.0484,1.0484,1.0484,14513.0],["1987-06-03",1.0638,1.0715,1.0638,1.0715,117555.0],["1987-06-04",1.0715,1.0715,1.0484,1.0638,343957.0],["1987-06-05",1.0638,1.0792,1.0638,1.0638,84175.0],["1987-06-08",1.0638,1.0792,1.0638,1.0792,17416.0],["1987-06-09",1.0715,1.0715,1.0638,1.0638,159642.0],["1987-06-10",1.0638,1.0869,1.0638,1.0792,85626.0],["1987-06-11",1.0792,1.1023,1.0792,1.1023,17416.0],["1987-06-12",1.0946,1.0946,1.0946,1.0946,13062.0],["1987-06-15",1.0946,1.1023,1.0946,1.1023,14513.0],["1987-06-16",1.1023,1.1023,1.0946,1.1023,126263.0],["1987-06-17",1.1023,1.11,1.0946,1.0946,5805.0],["1987-06-18",1.0946,1.1023,1.0946,1.0946,46441.0],["1987-06-19",1.0946,1.0946,1.0946,1.0946,18867.0],["1987-06-22",1.0946,1.1023,1.0946,1.0946,72565.0],["1987-06-23",1.0946,1.1023,1.0946,1.1023,50795.0],["1987-06-24",1.0869,1.0869,1.0792,1.0792,162545.0],["1987-06-25",1.0792,1.0792,1.0792,1.0792,0.0],["1987-06-26",1.0792,1.0946,1.0792,1.0946,8708.0],["1987-06-29",1.0792,1.0792,1.0792,1.0792,5805.0],["1987-06-30",1.0792,1.0792,1.0792,1.0792,4354.0],["1987-07-01",1.0792,1.0946,1.0792,1.0831,148032.0],["1987-07-02",1.0831,1.0831,1.0831,1.0831,0.0],["1987-07-06",1.0831,1.0831,1.0831,1.0831,0.0],["1987-07-07",1.0831,1.0946,1.0792,1.0792,103042.0],["1987-07-08",1.0792,1.0946,1.0792,1.0869,33380.0],["1987-07-09",1.0869,1.0946,1.0792,1.0792,26123.0],["1987-07-10",1.0792,1.0946,1.0792,1.0946,137873.0],["1987-07-13",1.0908,1.0908,1.0869,1.0908,52247.0],["1987-07-14",1.0908,1.0908,1.0792,1.0869,219146.0],["1987-07-15",1.0869,1.0908,1.0792,1.0908,111750.0],["1987-07-16",1.0831,1.0831,1.0831,1.0831,4354.0],["1987-07-17",1.0869,1.0946,1.0869,1.0946,30477.0],["1987-07-20",1.0831,1.0831,1.0831,1.0831,1451.0],["1987-07-21",1.0869,1.0946,1.0869,1.0869,11610.0],["1987-07-22",1.0869,1.0869,1.0869,1.0869,0.0],["1987-07-23",1.0869,1.1139,1.0869,1.1023,298967.0],["1987-07-24",1.11,1.1255,1.11,1.11,494892.0],["1987-07-27",1.11,1.1332,1.11,1.1332,89980.0],["1987-07-28",1.1332,1.1332,1.1255,1.1332,36282.0],["1987-07-29",1.1332,1.1409,1.1255,1.1409,27575.0],["1987-07-30",1.1409,1.1409,1.1409,1.1409,31928.0],["1987-07-31",1.1409,1.1563,1.1332,1.1486,761930.0],["1987-08-03",1.1486,1.1948,1.1409,1.1794,105945.0],["1987-08-04",1.1794,1.1948,1.1794,1.1794,46441.0],["1987-08-05",1.1794,1.1794,1.164,1.164,66760.0],["1987-08-06",1.164,1.1794,1.164,1.164,15964.0],["1987-08-07",1.1717,1.1794,1.1717,1.1794,10159.0],["1987-08-10",1.1794,1.1794,1.164,1.1717,15964.0],["1987-08-11",1.1717,1.1794,1.1717,1.1794,120457.0],["1987-08-12",1.1794,1.1794,1.1717,1.1794,124811.0],["1987-08-13",1.1794,1.1794,1.1563,1.1794,137873.0],["1987-08-14",1.1794,1.1794,1.1563,1.164,1010101.0],["1987-08-17",1.164,1.1871,1.164,1.164,36282.0],["1987-08-18",1.164,1.1871,1.164,1.1717,63857.0],["1987-08-19",1.1717,1.1794,1.164,1.1794,216243.0],["1987-08-20",1.1794,1.1794,1.1794,1.1794,0.0],["1987-08-21",1.1794,1.1794,1.1794,1.1794,2903.0],["1987-08-24",1.1794,1.1794,1.1794,1.1794,0.0],["1987-08-25",1.1717,1.1717,1.1563,1.1563,155289.0],["1987-08-26",1.1563,1.1794,1.1563,1.1563,36282.0],["1987-08-27",1.164,1.1717,1.164,1.1717,4354.0],["1987-08-28",1.1794,1.1794,1.1794,1.1794,14513.0],["1987-08-31",1.1794,1.1794,1.164,1.164,31928.0],["1987-09-01",1.164,1.1794,1.164,1.1794,18867.0],["1987-09-02",1.164,1.164,1.164,1.164,7256.0],["1987-09-03",1.164,1.1717,1.164,1.1717,85626.0],["1987-09-04",1.1717,1.1794,1.1601,1.1601,190120.0],["1987-09-08",1.1563,1.1563,1.1563,1.1563,59503.0],["1987-09-09",1.1563,1.164,1.1486,1.164,100139.0],["1987-09-10",1.1563,1.1563,1.1563,1.1563,4354.0],["1987-09-11",1.1563,1.1717,1.1563,1.1563,24672.0],["1987-09-14",1.1563,1.1563,1.1563,1.1563,4354.0],["1987-09-15",1.1563,1.1794,1.1563,1.1601,43539.0],["1987-09-16",1.1601,1.1601,1.1601,1.1601,0.0],["1987-09-17",1.1563,1.1563,1.1563,1.1563,26123.0],["1987-09-18",1.1563,1.1794,1.1563,1.1601,60954.0],["1987-09-21",1.1601,1.1601,1.1601,1.1601,0.0],["1987-09-22",1.1601,1.1717,1.1486,1.1486,11610.0],["1987-09-23",1.1486,1.1486,1.1486,1.1486,152386.0],["1987-09-24",1.1486,1.1486,1.1486,1.1486,10159.0],["1987-09-25",1.1486,1.164,1.1486,1.164,2903.0],["1987-09-28",1.1524,1.1524,1.1486,1.1524,103042.0],["1987-09-29",1.1524,1.164,1.1486,1.164,462963.0],["1987-09-30",1.164,1.164,1.1486,1.1601,640021.0],["1987-10-01",1.1601,1.164,1.1486,1.164,893998.0],["1987-10-02",1.1486,1.1486,1.1486,1.1486,2903.0],["1987-10-05",1.1486,1.164,1.1486,1.1563,172704.0],["1987-10-06",1.164,1.164,1.164,1.164,4354.0],["1987-10-07",1.164,1.164,1.1409,1.1409,182863.0],["1987-10-08",1.1409,1.1409,1.137,1.137,21769.0],["1987-10-09",1.1255,1.1255,1.1255,1.1255,18867.0],["1987-10-12",1.1255,1.1409,1.1255,1.1409,23221.0],["1987-10-13",1.1332,1.1332,1.1255,1.1255,156740.0],["1987-10-14",1.1255,1.1293,1.1255,1.1255,136422.0],["1987-10-15",1.1255,1.1332,1.11,1.11,29026.0],["1987-10-16",1.11,1.11,1.0792,1.0792,84175.0],["1987-10-19",1.0638,1.0638,1.0368,1.0407,420876.0],["1987-10-20",1.0252,1.0252,0.9944,1.0021,119006.0],["1987-10-21",1.0175,1.0484,1.0175,1.0329,133519.0],["1987-10-22",1.0329,1.0407,1.0175,1.0175,224951.0],["1987-10-23",1.0175,1.0175,1.0021,1.0175,108847.0],["1987-10-26",0.979,0.979,0.9212,0.9327,114652.0],["1987-10-27",0.925,0.925,0.9019,0.9019,355567.0],["1987-10-28",0.8788,0.8788,0.8557,0.8634,85626.0],["1987-10-29",0.8634,0.8942,0.8557,0.8942,265587.0],["1987-10-30",0.9019,0.9173,0.9019,0.9173,210438.0],["1987-11-02",0.9173,0.9212,0.9096,0.9212,232207.0],["1987-11-03",0.9212,0.9327,0.9096,0.9096,296064.0],["1987-11-04",0.9096,0.925,0.8942,0.9096,123360.0],["1987-11-05",0.9096,0.9096,0.9058,0.9096,17416.0],["1987-11-06",0.9096,0.9096,0.9096,0.9096,1451.0],["1987-11-09",0.9096,0.925,0.9019,0.925,10159.0],["1987-11-10",0.9096,0.9096,0.9019,0.9019,182863.0],["1987-11-11",0.9173,0.925,0.9173,0.9173,7256.0],["1987-11-12",0.9173,0.925,0.9019,0.925,316382.0],["1987-11-13",0.925,0.925,0.9019,0.9019,108847.0],["1987-11-16",0.9019,0.9096,0.9019,0.9096,100139.0],["1987-11-17",0.9096,0.9096,0.8788,0.8788,123360.0],["1987-11-18",0.8788,0.8826,0.8634,0.8711,400557.0],["1987-11-19",0.8711,0.8865,0.8634,0.8634,66760.0],["1987-11-20",0.8634,0.8788,0.8557,0.8557,18867.0],["1987-11-23",0.8557,0.8711,0.8557,0.8634,319285.0],["1987-11-24",0.8634,0.8788,0.8634,0.8788,4354.0],["1987-11-25",0.8788,0.8788,0.8634,0.8634,200279.0],["1987-11-27",0.8788,0.8788,0.8788,0.8788,7256.0],["1987-11-30",0.8634,0.8634,0.8479,0.8479,34831.0],["1987-12-01",0.8479,0.8479,0.8402,0.8479,24672.0],["1987-12-02",0.8479,0.8479,0.8479,0.8479,0.0],["1987-12-03",0.8441,0.8441,0.8402,0.8441,26123.0],["1987-12-04",0.8441,0.8479,0.8325,0.8325,30477.0],["1987-12-07",0.8248,0.8248,0.8248,0.8248,44990.0],["1987-12-08",0.8248,0.8402,0.8248,0.8402,39185.0],["1987-12-09",0.8402,0.8402,0.8248,0.8248,7256.0],["1987-12-10",0.8248,0.8479,0.8248,0.8479,10159.0],["1987-12-11",0.8402,0.8402,0.8248,0.8325,175607.0],["1987-12-14",0.8325,0.8325,0.8248,0.8248,26123.0],["1987-12-15",0.8325,0.8325,0.8325,0.8325,72565.0],["1987-12-16",0.8325,0.8557,0.8325,0.8557,7256.0],["1987-12-17",0.8557,0.8634,0.8402,0.8634,95785.0],["1987-12-18",0.8479,0.8479,0.8479,0.8479,5805.0],["1987-12-21",0.8479,0.8865,0.8479,0.8865,251074.0],["1987-12-22",0.8865,0.8942,0.8711,0.8942,168350.0],["1987-12-23",0.8942,0.8942,0.8711,0.8788,31928.0],["1987-12-24",0.8826,0.8903,0.8826,0.8903,172704.0],["1987-12-28",0.8903,0.898,0.8788,0.8788,85626.0],["1987-12-29",0.9019,0.9173,0.9019,0.9019,317834.0],["1987-12-30",0.9019,0.9173,0.9019,0.9019,177058.0],["1987-12-31",0.9096,0.925,0.9096,0.9173,75467.0],["1988-01-04",0.9173,0.925,0.9096,0.925,71113.0],["1988-01-05",0.925,0.9327,0.9173,0.9327,29026.0],["1988-01-06",0.9327,0.9404,0.9327,0.9404,13062.0],["1988-01-07",0.925,0.925,0.925,0.925,2903.0],["1988-01-08",0.925,0.9404,0.925,0.925,381691.0],["1988-01-11",0.9173,0.9173,0.8942,0.9096,42088.0],["1988-01-12",0.9096,0.9096,0.8942,0.8942,17416.0],["1988-01-13",0.8942,0.9096,0.8942,0.9096,123360.0],["1988-01-14",0.9096,0.9096,0.8942,0.9096,30477.0],["1988-01-15",0.9096,0.9096,0.9019,0.9019,10159.0],["1988-01-18",0.9019,0.9019,0.9019,0.9019,0.0],["1988-01-19",0.9019,0.9019,0.9019,0.9019,14513.0],["1988-01-20",0.9019,0.9173,0.9019,0.9173,26123.0],["1988-01-21",0.9019,0.9019,0.8788,0.8788,89980.0],["1988-01-22",0.8788,0.8903,0.8788,0.8788,124811.0],["1988-01-25",0.8788,0.8942,0.8788,0.8788,10159.0],["1988-01-26",0.8788,0.8942,0.8788,0.8942,33380.0],["1988-01-27",0.8942,0.9019,0.8865,0.8865,24672.0],["1988-01-28",0.9019,0.925,0.9019,0.9019,50795.0],["1988-01-29",0.9173,0.9327,0.9173,0.925,30477.0],["1988-02-01",0.9327,0.9482,0.9327,0.9327,148032.0],["1988-02-02",0.925,0.925,0.925,0.925,4354.0],["1988-02-03",0.9327,0.9713,0.9327,0.9713,97237.0],["1988-02-04",0.9482,0.9482,0.9482,0.9482,7256.0],["1988-02-05",0.9559,0.9713,0.9559,0.9713,872228.0],["1988-02-08",0.9597,0.9597,0.9482,0.9482,592128.0],["1988-02-09",0.9482,0.9559,0.9482,0.9482,10159.0],["1988-02-10",0.9559,0.9636,0.9559,0.9559,188668.0],["1988-02-11",0.9559,0.9636,0.9559,0.9636,97237.0],["1988-02-12",0.9713,0.9713,0.9713,0.9713,27575.0],["1988-02-16",0.9713,0.9713,0.9559,0.9713,52247.0],["1988-02-17",0.9713,0.979,0.9636,0.9636,23221.0],["1988-02-18",0.9713,0.9944,0.9713,0.9944,37734.0],["1988-02-19",0.979,0.979,0.9713,0.979,33380.0],["1988-02-22",0.9713,0.9713,0.9713,0.9713,11610.0],["1988-02-23",0.9713,0.9713,0.9713,0.9713,10159.0],["1988-02-24",0.9751,0.9751,0.9751,0.9751,2903.0],["1988-02-25",0.9867,0.9867,0.9867,0.9867,31928.0],["1988-02-26",0.9954,1.0032,0.9876,0.9915,246720.0],["1988-02-29",0.9915,0.9954,0.9876,0.9954,680657.0],["1988-03-01",0.9954,1.011,0.9876,0.9954,31928.0],["1988-03-02",0.9954,0.9954,0.9954,0.9954,2903.0],["1988-03-03",0.9954,1.011,0.9954,1.011,34831.0],["1988-03-04",1.011,1.0187,1.0032,1.0187,34831.0],["1988-03-07",1.0187,1.0187,1.0071,1.0187,14513.0],["1988-03-08",1.0343,1.0421,1.0343,1.0343,116104.0],["1988-03-09",1.0343,1.0498,1.0265,1.0498,110298.0],["1988-03-10",1.0498,1.0498,1.0382,1.0421,36282.0],["1988-03-11",1.0343,1.0343,1.0343,1.0343,40636.0],["1988-03-14",1.0343,1.0343,1.0343,1.0343,23221.0],["1988-03-15",1.0343,1.0498,1.0343,1.0343,21769.0],["1988-03-16",1.0343,1.0498,1.0343,1.0343,24672.0],["1988-03-17",1.0343,1.0498,1.0343,1.0343,29026.0],["1988-03-18",1.0343,1.0498,1.0343,1.0498,7256.0],["1988-03-21",1.0498,1.0498,1.0343,1.0498,17416.0],["1988-03-22",1.0498,1.0498,1.0498,1.0498,0.0],["1988-03-23",1.0498,1.0576,1.0498,1.0498,91432.0],["1988-03-24",1.0498,1.0576,1.0421,1.0421,860618.0],["1988-03-25",1.0421,1.0421,1.0421,1.0421,7256.0],["1988-03-28",1.0421,1.046,1.0421,1.046,178509.0],["1988-03-29",1.0421,1.0421,1.0265,1.0265,75467.0],["1988-03-30",1.0343,1.0343,1.0343,1.0343,4354.0],["1988-03-31",1.0343,1.0421,1.0343,1.0421,43539.0],["1988-04-04",1.0421,1.0421,1.0343,1.0343,7256.0],["1988-04-05",1.0343,1.0421,1.0265,1.0421,754673.0],["1988-04-06",1.0265,1.0265,1.0265,1.0265,7256.0],["1988-04-07",1.0265,1.0498,1.0265,1.0382,24672.0],["1988-04-08",1.0382,1.0576,1.0343,1.0576,60954.0],["1988-04-11",1.0576,1.0654,1.0576,1.0654,18867.0],["1988-04-12",1.0498,1.0498,1.0421,1.0498,10159.0],["1988-04-13",1.0732,1.0732,1.0732,1.0732,40636.0],["1988-04-14",1.0732,1.0732,1.0498,1.0498,23221.0],["1988-04-15",1.0654,1.0654,1.0654,1.0654,4354.0],["1988-04-18",1.0615,1.0615,1.0498,1.0615,31928.0],["1988-04-19",1.0615,1.0654,1.0498,1.0654,52247.0],["1988-04-20",1.0654,1.0654,1.0654,1.0654,7256.0],["1988-04-21",1.0654,1.0654,1.0654,1.0654,59503.0],["1988-04-22",1.0654,1.0654,1.0654,1.0654,0.0],["1988-04-25",1.0576,1.0576,1.0498,1.0576,34831.0],["1988-04-26",1.0576,1.0887,1.0498,1.081,274295.0],["1988-04-27",1.0732,1.0732,1.0732,1.0732,8708.0],["1988-04-28",1.0887,1.0965,1.0887,1.0965,8708.0],["1988-04-29",1.081,1.081,1.081,1.081,1451.0],["1988-05-02",1.081,1.0965,1.081,1.0965,198827.0],["1988-05-03",1.0965,1.0965,1.0965,1.0965,0.0],["1988-05-04",1.0965,1.0965,1.081,1.0887,357019.0],["1988-05-05",1.0887,1.1354,1.081,1.1276,618252.0],["1988-05-06",1.1276,1.1432,1.1276,1.1276,7256.0],["1988-05-09",1.1276,1.1432,1.1276,1.1276,2903.0],["1988-05-10",1.1276,1.1743,1.1276,1.1509,136422.0],["1988-05-11",1.1587,1.1587,1.1587,1.1587,14513.0],["1988-05-12",1.1587,1.1743,1.1587,1.1626,878033.0],["1988-05-13",1.1587,1.1587,1.1587,1.1587,20318.0],["1988-05-16",1.1587,1.1743,1.1587,1.1587,31928.0],["1988-05-17",1.1587,1.1587,1.1587,1.1587,0.0],["1988-05-18",1.1587,1.1587,1.1587,1.1587,5805.0],["1988-05-19",1.1587,1.182,1.1587,1.1743,79821.0],["1988-05-20",1.1743,1.182,1.1587,1.182,148032.0],["1988-05-23",1.1665,1.1665,1.1665,1.1665,2903.0],["1988-05-24",1.1665,1.1898,1.1509,1.1665,712586.0],["1988-05-25",1.1665,1.1898,1.1665,1.1665,74016.0],["1988-05-26",1.1587,1.1587,1.1354,1.1587,88529.0],["1988-05-27",1.1432,1.1432,1.1432,1.1432,14513.0],["1988-05-31",1.1432,1.1509,1.1276,1.1354,119006.0],["1988-06-01",1.1354,1.1432,1.1276,1.1276,18867.0],["1988-06-02",1.1276,1.1354,1.1198,1.1276,60954.0],["1988-06-03",1.1276,1.1432,1.1198,1.1198,33380.0],["1988-06-06",1.1292,1.1528,1.1292,1.1528,8708.0],["1988-06-07",1.1292,1.1292,1.1292,1.1292,2903.0],["1988-06-08",1.1449,1.1449,1.1449,1.1449,4354.0],["1988-06-09",1.1449,1.1449,1.1371,1.1449,13062.0],["1988-06-10",1.1449,1.1841,1.1449,1.1841,3009986.0],["1988-06-13",1.1841,1.1998,1.1685,1.1685,207535.0],["1988-06-14",1.1763,1.1763,1.1763,1.1763,14513.0],["1988-06-15",1.1763,1.1841,1.1685,1.1685,5805.0],["1988-06-16",1.1685,1.1841,1.1685,1.1685,37734.0],["1988-06-17",1.1685,1.1685,1.1685,1.1685,14513.0],["1988-06-20",1.1685,1.1685,1.1371,1.1528,72565.0],["1988-06-21",1.1528,1.1528,1.1292,1.1488,207535.0],["1988-06-22",1.1488,1.1528,1.1292,1.1292,13062.0],["1988-06-23",1.1292,1.1292,1.1292,1.1292,2903.0],["1988-06-24",1.1292,1.1528,1.1292,1.1371,20318.0],["1988-06-27",1.1371,1.1488,1.1371,1.1488,101591.0],["1988-06-28",1.1488,1.1528,1.1292,1.1292,78370.0],["1988-06-29",1.1292,1.1528,1.1292,1.1292,5805.0],["1988-06-30",1.1292,1.1528,1.1292,1.1488,18867.0],["1988-07-01",1.1488,1.1528,1.1371,1.1449,362824.0],["1988-07-05",1.1371,1.1371,1.1371,1.1371,1451.0],["1988-07-06",1.1371,1.1371,1.1371,1.1371,18867.0],["1988-07-07",1.1371,1.1528,1.1371,1.1528,53698.0],["1988-07-08",1.1528,1.1528,1.1371,1.1528,44990.0],["1988-07-11",1.1528,1.1528,1.1371,1.1371,17416.0],["1988-07-12",1.1371,1.1528,1.1371,1.1449,34831.0],["1988-07-13",1.1449,1.1606,1.1371,1.1528,110298.0],["1988-07-14",1.1528,1.1763,1.1528,1.1528,8708.0],["1988-07-15",1.1528,1.1763,1.1528,1.1763,163996.0],["1988-07-18",1.1763,1.192,1.1763,1.1763,56601.0],["1988-07-19",1.1841,1.2077,1.1841,1.2077,114652.0],["1988-07-20",1.2077,1.2077,1.192,1.192,8708.0],["1988-07-21",1.192,1.1998,1.192,1.192,63857.0],["1988-07-22",1.192,1.1959,1.192,1.1959,162545.0],["1988-07-25",1.1959,1.2077,1.192,1.192,24672.0],["1988-07-26",1.1959,1.2077,1.1959,1.2077,30477.0],["1988-07-27",1.2077,1.2077,1.1959,1.1959,14513.0],["1988-07-28",1.1959,1.1998,1.192,1.192,63857.0],["1988-07-29",1.192,1.192,1.192,1.192,11610.0],["1988-08-01",1.192,1.2077,1.192,1.2077,81273.0],["1988-08-02",1.2077,1.2077,1.1998,1.2077,81273.0],["1988-08-03",1.2037,1.2037,1.192,1.192,29026.0],["1988-08-04",1.192,1.2077,1.192,1.192,174155.0],["1988-08-05",1.1998,1.1998,1.1998,1.1998,15964.0],["1988-08-08",1.1998,1.2077,1.1998,1.1998,114652.0],["1988-08-09",1.2037,1.2077,1.2037,1.2077,23221.0],["1988-08-10",1.2077,1.2077,1.1998,1.1998,134970.0],["1988-08-11",1.2037,1.2077,1.2037,1.2077,42088.0],["1988-08-12",1.2077,1.2469,1.2077,1.2469,116104.0],["1988-08-15",1.2469,1.2469,1.2233,1.2312,66760.0],["1988-08-16",1.2312,1.239,1.2155,1.239,36282.0],["1988-08-17",1.2312,1.2312,1.2155,1.2155,5805.0],["1988-08-18",1.2312,1.2469,1.2312,1.2469,18867.0],["1988-08-19",1.2469,1.2469,1.2469,1.2469,5805.0],["1988-08-22",1.2469,1.2469,1.2469,1.2469,0.0],["1988-08-23",1.2469,1.2469,1.2469,1.2469,2903.0],["1988-08-24",1.2312,1.2312,1.2312,1.2312,1451.0],["1988-08-25",1.2312,1.2469,1.2312,1.2312,14513.0],["1988-08-26",1.2312,1.2626,1.2312,1.2469,78370.0],["1988-08-29",1.2469,1.2626,1.2469,1.2586,217694.0],["1988-08-30",1.2586,1.2626,1.2547,1.2547,34831.0],["1988-08-31",1.2547,1.2626,1.2508,1.2508,37734.0],["1988-09-01",1.2782,1.2782,1.2782,1.2782,87078.0],["1988-09-02",1.2626,1.2626,1.2626,1.2626,50795.0],["1988-09-06",1.272,1.2799,1.2641,1.272,58052.0],["1988-09-07",1.272,1.2799,1.2641,1.2641,18867.0],["1988-09-08",1.276,1.2957,1.276,1.2957,150935.0],["1988-09-09",1.2957,1.2957,1.2957,1.2957,13062.0],["1988-09-12",1.2957,1.2957,1.2799,1.2799,75467.0],["1988-09-13",1.2799,1.2799,1.2799,1.2799,4354.0],["1988-09-14",1.2799,1.2878,1.2799,1.2799,47893.0],["1988-09-15",1.2799,1.2878,1.2799,1.2799,39185.0],["1988-09-16",1.2799,1.2878,1.272,1.2799,68211.0],["1988-09-19",1.2799,1.2878,1.272,1.2878,18867.0],["1988-09-20",1.2878,1.2878,1.272,1.2878,155289.0],["1988-09-21",1.272,1.272,1.272,1.272,2903.0],["1988-09-22",1.272,1.2878,1.272,1.2878,63857.0],["1988-09-23",1.2878,1.2957,1.2799,1.2957,49344.0],["1988-09-26",1.2957,1.2957,1.2878,1.2878,330895.0],["1988-09-27",1.2878,1.2878,1.2799,1.2839,150935.0],["1988-09-28",1.2878,1.2957,1.2878,1.2878,18867.0],["1988-09-29",1.2878,1.2878,1.272,1.2878,188668.0],["1988-09-30",1.2878,1.2878,1.2878,1.2878,5805.0],["1988-10-03",1.2641,1.2641,1.2641,1.2641,37734.0],["1988-10-04",1.2641,1.2799,1.2641,1.2641,108847.0],["1988-10-05",1.2641,1.2641,1.2562,1.2562,44990.0],["1988-10-06",1.2562,1.272,1.2562,1.2562,15964.0],["1988-10-07",1.2562,1.2957,1.2562,1.2878,724196.0],["1988-10-10",1.2878,1.2878,1.2878,1.2878,0.0],["1988-10-11",1.2918,1.2957,1.2918,1.2918,13062.0],["1988-10-12",1.2918,1.2957,1.2799,1.2839,36282.0],["1988-10-13",1.2839,1.2878,1.2799,1.2878,18867.0],["1988-10-14",1.2799,1.2799,1.2799,1.2799,5805.0],["1988-10-17",1.2799,1.2957,1.2799,1.2957,30477.0],["1988-10-18",1.2957,1.2957,1.2957,1.2957,23221.0],["1988-10-19",1.2957,1.3036,1.2839,1.3036,143678.0],["1988-10-20",1.2957,1.2957,1.2799,1.2839,43539.0],["1988-10-21",1.2799,1.2799,1.2799,1.2799,8708.0],["1988-10-24",1.2799,1.2957,1.2799,1.2799,494892.0],["1988-10-25",1.2957,1.2957,1.2957,1.2957,2903.0],["1988-10-26",1.2878,1.2878,1.276,1.2878,17416.0],["1988-10-27",1.272,1.272,1.2641,1.2641,15964.0],["1988-10-28",1.2641,1.2641,1.2641,1.2641,8708.0],["1988-10-31",1.2641,1.2799,1.2641,1.2641,10159.0],["1988-11-01",1.2641,1.2799,1.2641,1.2799,26123.0],["1988-11-02",1.2641,1.2641,1.2641,1.2641,5805.0],["1988-11-03",1.2799,1.2878,1.2799,1.2799,56601.0],["1988-11-04",1.2799,1.2799,1.272,1.2799,53698.0],["1988-11-07",1.2799,1.2799,1.272,1.276,193022.0],["1988-11-08",1.2799,1.2799,1.2799,1.2799,1451.0],["1988-11-09",1.2878,1.2878,1.2878,1.2878,2903.0],["1988-11-10",1.2878,1.2878,1.272,1.272,14513.0],["1988-11-11",1.272,1.2799,1.272,1.272,27575.0],["1988-11-14",1.272,1.2878,1.2641,1.272,50795.0],["1988-11-15",1.272,1.2878,1.272,1.2878,52247.0],["1988-11-16",1.2878,1.2878,1.2562,1.2562,117555.0],["1988-11-17",1.272,1.272,1.272,1.272,14513.0],["1988-11-18",1.272,1.272,1.272,1.272,5805.0],["1988-11-21",1.272,1.272,1.272,1.272,47893.0],["1988-11-22",1.272,1.2799,1.2641,1.272,44990.0],["1988-11-23",1.2681,1.2681,1.2641,1.2681,60954.0],["1988-11-25",1.2681,1.272,1.2602,1.2641,595031.0],["1988-11-28",1.2641,1.272,1.2562,1.272,5805.0],["1988-11-29",1.272,1.2799,1.2641,1.272,439742.0],["1988-11-30",1.272,1.2878,1.2641,1.2878,104493.0],["1988-12-01",1.2878,1.2878,1.2641,1.2878,127714.0],["1988-12-02",1.2641,1.2641,1.2641,1.2641,1451.0],["1988-12-05",1.272,1.272,1.272,1.272,15964.0],["1988-12-06",1.2816,1.2975,1.2736,1.2975,100139.0],["1988-12-07",1.2975,1.2975,1.2975,1.2975,0.0],["1988-12-08",1.2736,1.2736,1.2736,1.2736,7256.0],["1988-12-09",1.2736,1.2736,1.2736,1.2736,0.0],["1988-12-12",1.2816,1.2975,1.2816,1.2816,5805.0],["1988-12-13",1.2816,1.2816,1.2736,1.2736,63857.0],["1988-12-14",1.2736,1.2896,1.2736,1.2776,117555.0],["1988-12-15",1.2736,1.2736,1.2736,1.2736,1451.0],["1988-12-16",1.2736,1.2816,1.2736,1.2816,227853.0],["1988-12-19",1.2736,1.2736,1.2736,1.2736,11610.0],["1988-12-20",1.2736,1.2736,1.2736,1.2736,29026.0],["1988-12-21",1.2736,1.2816,1.2736,1.2816,5805.0],["1988-12-22",1.2816,1.2816,1.2736,1.2736,39185.0],["1988-12-23",1.2736,1.2736,1.2736,1.2736,0.0],["1988-12-27",1.2736,1.2736,1.2736,1.2736,0.0],["1988-12-28",1.2816,1.2975,1.2816,1.2975,44990.0],["1988-12-29",1.2975,1.3214,1.2975,1.3214,119006.0],["1988-12-30",1.3214,1.3453,1.3055,1.3294,65308.0],["1989-01-03",1.3294,1.3771,1.3294,1.3692,100139.0],["1989-01-04",1.3612,1.3612,1.3373,1.3373,185766.0],["1989-01-05",1.3373,1.3532,1.3373,1.3453,42088.0],["1989-01-06",1.3453,1.3532,1.3294,1.3373,204633.0],["1989-01-09",1.3214,1.3214,1.3055,1.3055,81273.0],["1989-01-10",1.3055,1.3214,1.2975,1.2975,21769.0],["1989-01-11",1.2975,1.2975,1.2577,1.2577,223499.0],["1989-01-12",1.2657,1.2736,1.2657,1.2657,31928.0],["1989-01-13",1.2657,1.2816,1.2657,1.2816,31928.0],["1989-01-16",1.2816,1.2816,1.2776,1.2776,60954.0],["1989-01-17",1.2776,1.2816,1.2657,1.2657,85626.0],["1989-01-18",1.2657,1.2816,1.2657,1.2816,13062.0],["1989-01-19",1.2816,1.2816,1.2577,1.2577,71113.0],["1989-01-20",1.2577,1.2736,1.2498,1.2498,20318.0],["1989-01-23",1.2498,1.2736,1.2498,1.2498,44990.0],["1989-01-24",1.2577,1.2816,1.2577,1.2816,58052.0],["1989-01-25",1.2816,1.2816,1.2816,1.2816,2903.0],["1989-01-26",1.2816,1.2896,1.2736,1.2736,104493.0],["1989-01-27",1.2816,1.2896,1.2816,1.2816,8708.0],["1989-01-30",1.2975,1.3134,1.2975,1.3055,126263.0],["1989-01-31",1.3055,1.3134,1.2896,1.2896,103042.0],["1989-02-01",1.2816,1.2816,1.2736,1.2736,63857.0],["1989-02-02",1.2736,1.2736,1.2736,1.2736,0.0],["1989-02-03",1.2736,1.2896,1.2736,1.2736,351213.0],["1989-02-06",1.2736,1.2975,1.2736,1.2975,82724.0],["1989-02-07",1.2975,1.2975,1.2816,1.2975,8708.0],["1989-02-08",1.2975,1.3055,1.2975,1.3055,68211.0],["1989-02-09",1.3055,1.3055,1.2816,1.3055,26123.0],["1989-02-10",1.3055,1.3055,1.2816,1.3055,52247.0],["1989-02-13",1.3055,1.3055,1.2896,1.3055,20318.0],["1989-02-14",1.2935,1.2935,1.2896,1.2935,33380.0],["1989-02-15",1.2935,1.3214,1.2896,1.3214,103042.0],["1989-02-16",1.3294,1.3294,1.3294,1.3294,4354.0],["1989-02-17",1.3214,1.3214,1.3214,1.3214,13062.0],["1989-02-21",1.331,1.331,1.315,1.331,33380.0],["1989-02-22",1.315,1.315,1.307,1.315,148032.0],["1989-02-23",1.315,1.315,1.307,1.307,47893.0],["1989-02-24",1.307,1.315,1.2909,1.315,113201.0],["1989-02-27",1.315,1.315,1.2989,1.315,79821.0],["1989-02-28",1.315,1.315,1.2989,1.307,26123.0],["1989-03-01",1.331,1.331,1.331,1.331,145129.0],["1989-03-02",1.331,1.3471,1.323,1.3471,7256.0],["1989-03-03",1.3471,1.3471,1.3471,1.3471,0.0],["1989-03-06",1.3471,1.3471,1.323,1.3471,36282.0],["1989-03-07",1.3471,1.3471,1.323,1.3471,40636.0],["1989-03-08",1.3471,1.3791,1.331,1.3791,163996.0],["1989-03-09",1.3551,1.3551,1.3551,1.3551,11610.0],["1989-03-10",1.3631,1.3791,1.3631,1.3791,8708.0],["1989-03-13",1.3791,1.4032,1.3631,1.4032,89980.0],["1989-03-14",1.4032,1.4032,1.3871,1.3871,31928.0],["1989-03-15",1.3871,1.3871,1.3871,1.3871,0.0],["1989-03-16",1.3871,1.4032,1.3791,1.3871,26123.0],["1989-03-17",1.3871,1.3871,1.3631,1.3631,72565.0],["1989-03-20",1.3631,1.3711,1.3631,1.3671,214792.0],["1989-03-21",1.3671,1.3871,1.3631,1.3631,50795.0],["1989-03-22",1.3631,1.3631,1.3631,1.3631,2903.0],["1989-03-23",1.3631,1.3631,1.3631,1.3631,75467.0],["1989-03-27",1.3551,1.3551,1.347,1.3551,95785.0],["1989-03-28",1.3711,1.3952,1.3711,1.3952,82724.0],["1989-03-29",1.3871,1.3871,1.3871,1.3871,2903.0],["1989-03-30",1.4032,1.4032,1.4032,1.4032,15964.0],["1989-03-31",1.4032,1.4032,1.3871,1.3952,27575.0],["1989-04-03",1.4072,1.4112,1.4072,1.4072,101591.0],["1989-04-04",1.4072,1.4192,1.4032,1.4112,111750.0],["1989-04-05",1.4112,1.4272,1.4112,1.4112,18867.0],["1989-04-06",1.4272,1.4352,1.4272,1.4352,18867.0],["1989-04-07",1.4353,1.4513,1.4112,1.4513,94334.0],["1989-04-10",1.4513,1.4513,1.4513,1.4513,29026.0],["1989-04-11",1.4593,1.4914,1.4593,1.4914,62406.0],["1989-04-12",1.4914,1.4914,1.4593,1.4673,81273.0],["1989-04-13",1.4673,1.4673,1.4513,1.4593,190120.0],["1989-04-14",1.4593,1.4673,1.4433,1.4673,47893.0],["1989-04-17",1.4673,1.4753,1.4352,1.4352,161094.0],["1989-04-18",1.4353,1.4513,1.4192,1.4513,335249.0],["1989-04-19",1.4513,1.4673,1.4433,1.4513,114652.0],["1989-04-20",1.4513,1.4673,1.4272,1.4272,129165.0],["1989-04-21",1.4272,1.4513,1.4272,1.4272,34831.0],["1989-04-24",1.4393,1.4433,1.4393,1.4433,26123.0],["1989-04-25",1.4433,1.4513,1.4352,1.4352,47893.0],["1989-04-26",1.4352,1.4513,1.4352,1.4433,134970.0],["1989-04-27",1.4593,1.4593,1.4593,1.4593,13062.0],["1989-04-28",1.4593,1.4753,1.4513,1.4673,156740.0],["1989-05-01",1.4713,1.4834,1.4713,1.4834,87078.0],["1989-05-02",1.4834,1.4834,1.4593,1.4593,14513.0],["1989-05-03",1.4673,1.4834,1.4673,1.4753,23221.0],["1989-05-04",1.4753,1.4834,1.4673,1.4673,23221.0],["1989-05-05",1.4673,1.4673,1.4673,1.4673,23221.0],["1989-05-08",1.4673,1.4914,1.4673,1.4914,8708.0],["1989-05-09",1.4673,1.4673,1.4673,1.4673,23221.0],["1989-05-10",1.4673,1.4753,1.4593,1.4753,40636.0],["1989-05-11",1.4673,1.4673,1.4513,1.4513,156740.0],["1989-05-12",1.4513,1.4513,1.4513,1.4513,26123.0],["1989-05-15",1.4593,1.4673,1.4593,1.4633,124811.0],["1989-05-16",1.4673,1.4673,1.4673,1.4673,1451.0],["1989-05-17",1.4673,1.4673,1.4553,1.4673,34831.0],["1989-05-18",1.4673,1.4673,1.4513,1.4673,37734.0],["1989-05-19",1.4673,1.4753,1.4593,1.4673,7256.0],["1989-05-22",1.4673,1.4753,1.4593,1.4593,15964.0],["1989-05-23",1.4593,1.4753,1.4593,1.4753,8708.0],["1989-05-24",1.4593,1.4593,1.4593,1.4593,65308.0],["1989-05-25",1.4593,1.4834,1.4593,1.4834,97237.0],["1989-05-26",1.4834,1.4914,1.4753,1.4914,55149.0],["1989-05-30",1.4914,1.4914,1.4914,1.4914,28300.0],["1989-05-31",1.4914,1.5235,1.4914,1.5235,90706.0],["1989-06-01",1.5234,1.5395,1.4914,1.5395,16690.0],["1989-06-02",1.5395,1.5395,1.5074,1.5395,44264.0],["1989-06-05",1.5395,1.5395,1.5074,1.5074,10885.0],["1989-06-06",1.5074,1.5716,1.5074,1.5395,83449.0],["1989-06-07",1.5395,1.5555,1.5395,1.5555,132793.0],["1989-06-08",1.5659,1.5659,1.5497,1.5659,48618.0],["1989-06-09",1.5497,1.5497,1.5336,1.5336,81998.0],["1989-06-12",1.5336,1.5497,1.5336,1.5497,96511.0],["1989-06-13",1.5497,1.5497,1.5336,1.5336,32654.0],["1989-06-14",1.5336,1.5497,1.5336,1.5497,169076.0],["1989-06-15",1.5497,1.5497,1.5336,1.5497,13787.0],["1989-06-16",1.5497,1.5659,1.5336,1.5578,215517.0],["1989-06-19",1.5578,1.5659,1.5336,1.5336,22495.0],["1989-06-20",1.5497,1.582,1.5497,1.5497,3628.0],["1989-06-21",1.5497,1.5659,1.5336,1.5336,83449.0],["1989-06-22",1.5497,1.5578,1.5497,1.5578,42813.0],["1989-06-23",1.5578,1.5659,1.5497,1.5659,118281.0],["1989-06-26",1.5659,1.5981,1.5497,1.5981,147306.0],["1989-06-27",1.5981,1.6143,1.5659,1.582,214066.0],["1989-06-28",1.582,1.6143,1.582,1.5981,111024.0],["1989-06-29",1.5981,1.5981,1.5659,1.582,167625.0],["1989-06-30",1.5739,1.5739,1.5336,1.5497,221322.0],["1989-07-03",1.5497,1.5659,1.5336,1.5336,2177.0],["1989-07-05",1.5336,1.5659,1.5336,1.5659,31203.0],["1989-07-06",1.5659,1.5739,1.5336,1.5739,126988.0],["1989-07-07",1.5739,1.582,1.5659,1.5659,71839.0],["1989-07-10",1.5659,1.5981,1.5659,1.5659,63131.0],["1989-07-11",1.5659,1.5981,1.5659,1.5659,9433.0],["1989-07-12",1.582,1.5981,1.582,1.5981,6531.0],["1989-07-13",1.5981,1.5981,1.5659,1.5981,74742.0],["1989-07-14",1.5981,1.5981,1.5659,1.5659,16690.0],["1989-07-17",1.5659,1.5901,1.5659,1.5659,171978.0],["1989-07-18",1.5659,1.5659,1.5659,1.5659,25398.0],["1989-07-19",1.5659,1.582,1.5497,1.582,39911.0],["1989-07-20",1.5981,1.5981,1.5981,1.5981,726.0],["1989-07-21",1.5981,1.5981,1.5659,1.5739,16690.0],["1989-07-24",1.5739,1.5981,1.5659,1.5739,103768.0],["1989-07-25",1.5739,1.5981,1.5659,1.5981,25398.0],["1989-07-26",1.5981,1.5981,1.582,1.5901,10885.0],["1989-07-27",1.5901,1.5981,1.5739,1.5981,142953.0],["1989-07-28",1.5981,1.5981,1.582,1.582,10885.0],["1989-07-31",1.582,1.582,1.582,1.582,726.0],["1989-08-01",1.582,1.6304,1.582,1.6304,131342.0],["1989-08-02",1.6304,1.6466,1.6143,1.6466,38459.0],["1989-08-03",1.6466,1.6466,1.6304,1.6304,29752.0],["1989-08-04",1.6466,1.6627,1.6466,1.6466,16690.0],["1989-08-07",1.6546,1.7273,1.6546,1.7111,177784.0],["1989-08-08",1.7273,1.7515,1.7273,1.7273,63131.0],["1989-08-09",1.7273,1.7596,1.7273,1.7596,111024.0],["1989-08-10",1.7596,1.7919,1.7434,1.7757,301144.0],["1989-08-11",1.7919,1.8403,1.7919,1.8241,147306.0],["1989-08-14",1.808,1.808,1.7757,1.7838,22495.0],["1989-08-15",1.7838,1.808,1.7757,1.7757,182138.0],["1989-08-16",1.7757,1.7919,1.7434,1.7757,103768.0],["1989-08-17",1.7596,1.7596,1.7434,1.7434,66034.0],["1989-08-18",1.7434,1.7757,1.7434,1.7596,35557.0],["1989-08-21",1.7434,1.7434,1.7273,1.7273,68937.0],["1989-08-22",1.7273,1.7434,1.7111,1.7111,22495.0],["1989-08-23",1.7111,1.7273,1.7111,1.7111,9433.0],["1989-08-24",1.7273,1.7434,1.7273,1.7273,10885.0],["1989-08-25",1.7273,1.7434,1.7273,1.7434,7982.0],["1989-08-28",1.7273,1.7273,1.7192,1.7192,19592.0],["1989-08-29",1.7354,1.7354,1.7354,1.7354,6531.0],["1989-08-30",1.7354,1.7676,1.7192,1.7434,177784.0],["1989-08-31",1.7434,1.7434,1.7434,1.7434,32654.0],["1989-09-01",1.7757,1.7757,1.7757,1.7757,726.0],["1989-09-05",1.7861,1.7861,1.7536,1.7699,15239.0],["1989-09-06",1.7699,1.7699,1.7374,1.7699,93609.0],["1989-09-07",1.7699,1.7699,1.7374,1.7374,2177.0],["1989-09-08",1.7374,1.7699,1.7374,1.7617,115378.0],["1989-09-11",1.7617,1.7699,1.7374,1.7699,16690.0],["1989-09-12",1.7699,1.7699,1.7374,1.7699,2177.0],["1989-09-13",1.7699,1.7699,1.7212,1.7374,376611.0],["1989-09-14",1.7374,1.7536,1.7374,1.7536,60229.0],["1989-09-15",1.7536,1.7536,1.7212,1.7212,93609.0],["1989-09-18",1.7212,1.7536,1.7212,1.7536,5080.0],["1989-09-19",1.7536,1.7536,1.7212,1.7455,37008.0],["1989-09-20",1.7455,1.7536,1.7212,1.7293,48618.0],["1989-09-21",1.7293,1.7455,1.7293,1.7455,108121.0],["1989-09-22",1.7455,1.7617,1.7455,1.7455,21044.0],["1989-09-25",1.7455,1.7617,1.7374,1.7374,6531.0],["1989-09-26",1.7374,1.7699,1.7374,1.7536,86352.0],["1989-09-27",1.7536,1.7861,1.7536,1.7861,113927.0],["1989-09-28",1.7861,1.8186,1.7699,1.7942,135696.0],["1989-09-29",1.7942,1.8186,1.7942,1.7942,150209.0],["1989-10-02",1.7942,1.8105,1.7942,1.7942,2177.0],["1989-10-03",1.7942,1.8105,1.7942,1.8105,103768.0],["1989-10-04",1.8105,1.8186,1.7942,1.7942,37008.0],["1989-10-05",1.7942,1.8186,1.7942,1.7942,5080.0],["1989-10-06",1.8023,1.8186,1.8023,1.8105,138599.0],["1989-10-09",1.8023,1.8023,1.8023,1.8023,5080.0],["1989-10-10",1.8023,1.8186,1.8023,1.8023,55875.0],["1989-10-11",1.8023,1.8267,1.8023,1.8105,240189.0],["1989-10-12",1.8186,1.8511,1.8186,1.8267,26849.0],["1989-10-13",1.8267,1.8511,1.8023,1.8023,109573.0],["1989-10-16",1.8023,1.8023,1.7374,1.8023,103768.0],["1989-10-17",1.8023,1.8023,1.7699,1.7861,25398.0],["1989-10-18",1.7861,1.7861,1.7699,1.7699,73290.0],["1989-10-19",1.7699,1.8348,1.7699,1.8348,74742.0],["1989-10-20",1.8348,1.8429,1.8186,1.8348,41362.0],["1989-10-23",1.8348,1.8429,1.8267,1.8267,34105.0],["1989-10-24",1.8267,1.8348,1.8023,1.8023,44264.0],["1989-10-25",1.8023,1.8348,1.8023,1.8348,77644.0],["1989-10-26",1.8348,1.8429,1.8186,1.8186,38459.0],["1989-10-27",1.8186,1.8186,1.8186,1.8186,23946.0],["1989-10-30",1.8186,1.8186,1.8023,1.8023,7982.0],["1989-10-31",1.8023,1.8267,1.8023,1.8267,23946.0],["1989-11-01",1.8348,1.8348,1.8348,1.8348,726.0],["1989-11-02",1.8348,1.8348,1.8186,1.8348,5080.0],["1989-11-03",1.8267,1.8267,1.8105,1.8267,7982.0],["1989-11-06",1.8267,1.8348,1.8105,1.8267,42813.0],["1989-11-07",1.8267,1.8348,1.8186,1.8186,5080.0],["1989-11-08",1.8186,1.916,1.8186,1.8916,151660.0],["1989-11-09",1.8916,1.8916,1.8348,1.8348,83449.0],["1989-11-10",1.8348,1.8592,1.8348,1.8348,54424.0],["1989-11-13",1.8511,1.8592,1.8511,1.8592,71839.0],["1989-11-14",1.8592,1.8592,1.8348,1.8592,12336.0],["1989-11-15",1.8592,1.8592,1.8348,1.8592,48618.0],["1989-11-16",1.8429,1.8429,1.8429,1.8429,726.0],["1989-11-17",1.8429,1.8511,1.8348,1.8348,38459.0],["1989-11-20",1.8348,1.8511,1.8023,1.8267,248897.0],["1989-11-21",1.8267,1.8267,1.8023,1.8267,5080.0],["1989-11-22",1.8267,1.8267,1.8023,1.8267,50070.0],["1989-11-24",1.8267,1.8267,1.8023,1.8023,5080.0],["1989-11-27",1.8105,1.8348,1.8105,1.8186,32654.0],["1989-11-28",1.8186,1.8429,1.8186,1.8186,19592.0],["1989-11-29",1.8429,1.8429,1.8429,1.8429,6531.0],["1989-11-30",1.8267,1.8267,1.8105,1.8186,16690.0],["1989-12-01",1.8186,1.8186,1.8105,1.8186,7982.0],["1989-12-04",1.8186,1.8267,1.8105,1.8267,29752.0],["1989-12-05",1.8208,1.8208,1.8208,1.8208,726.0],["1989-12-06",1.8208,1.8208,1.8208,1.8208,6531.0],["1989-12-07",1.8208,1.8535,1.8208,1.829,47167.0],["1989-12-08",1.829,1.8535,1.8208,1.829,22495.0],["1989-12-11",1.829,1.8371,1.8208,1.8371,21044.0],["1989-12-12",1.8371,1.8371,1.8208,1.8208,9433.0],["1989-12-13",1.8208,1.8371,1.8208,1.829,129891.0],["1989-12-14",1.829,1.829,1.8208,1.829,47167.0],["1989-12-15",1.829,1.829,1.8208,1.8208,32654.0],["1989-12-18",1.8208,1.829,1.7555,1.7637,128440.0],["1989-12-19",1.7637,1.7637,1.731,1.7637,74742.0],["1989-12-20",1.7637,1.78,1.7473,1.7555,50070.0],["1989-12-21",1.7473,1.7473,1.7473,1.7473,10885.0],["1989-12-22",1.7473,1.7473,1.7147,1.7147,18141.0],["1989-12-26",1.731,1.7473,1.731,1.7473,13787.0],["1989-12-27",1.731,1.731,1.731,1.731,16690.0],["1989-12-28",1.7392,1.7473,1.7392,1.7392,63131.0],["1989-12-29",1.7392,1.7555,1.731,1.7392,147306.0],["1990-01-02",1.7392,1.7637,1.7392,1.7392,13787.0],["1990-01-03",1.7392,1.7637,1.7392,1.7473,16690.0],["1990-01-04",1.7473,1.7555,1.7392,1.7555,304046.0],["1990-01-05",1.7555,1.7555,1.7392,1.7392,64583.0],["1990-01-08",1.7392,1.7637,1.7392,1.7392,35557.0],["1990-01-09",1.7392,1.7718,1.7392,1.7392,44264.0],["1990-01-10",1.7392,1.7473,1.7392,1.7392,126988.0],["1990-01-11",1.7392,1.7882,1.7392,1.78,63131.0],["1990-01-12",1.7718,1.7718,1.7473,1.7473,89255.0],["1990-01-15",1.7473,1.7718,1.7392,1.7392,55875.0],["1990-01-16",1.7392,1.7637,1.7147,1.7392,362098.0],["1990-01-17",1.7392,1.7637,1.731,1.731,58777.0],["1990-01-18",1.731,1.7473,1.731,1.7473,18141.0],["1990-01-19",1.7473,1.7473,1.731,1.7473,18141.0],["1990-01-22",1.7473,1.7637,1.731,1.7392,79096.0],["1990-01-23",1.731,1.731,1.7147,1.731,84901.0],["1990-01-24",1.682,1.682,1.6657,1.6657,34105.0],["1990-01-25",1.6657,1.682,1.6657,1.6657,23946.0],["1990-01-26",1.6657,1.6657,1.6004,1.6004,70388.0],["1990-01-29",1.6004,1.6249,1.6004,1.6004,18141.0],["1990-01-30",1.6004,1.6085,1.5922,1.6004,144404.0],["1990-01-31",1.6085,1.6085,1.6085,1.6085,3628.0],["1990-02-01",1.6085,1.6167,1.5432,1.6004,216969.0],["1990-02-02",1.6004,1.6167,1.5922,1.6167,126988.0],["1990-02-05",1.6167,1.6167,1.6004,1.6004,18141.0],["1990-02-06",1.6004,1.6004,1.5922,1.6004,26849.0],["1990-02-07",1.6004,1.6249,1.5922,1.6249,102316.0],["1990-02-08",1.6249,1.6249,1.5922,1.5922,45716.0],["1990-02-09",1.5922,1.6167,1.5922,1.5922,5080.0],["1990-02-12",1.5922,1.6085,1.5922,1.6085,31203.0],["1990-02-13",1.6085,1.6085,1.5922,1.5922,151660.0],["1990-02-14",1.5922,1.5922,1.5922,1.5922,0.0],["1990-02-15",1.5922,1.6249,1.5922,1.6004,185040.0],["1990-02-16",1.6004,1.6085,1.5922,1.5922,50070.0],["1990-02-20",1.6027,1.6274,1.5781,1.5781,44264.0],["1990-02-21",1.5781,1.5863,1.5452,1.5616,151660.0],["1990-02-22",1.5616,1.5781,1.5452,1.5698,375160.0],["1990-02-23",1.5616,1.5616,1.4712,1.5452,166173.0],["1990-02-26",1.5452,1.5616,1.537,1.537,15239.0],["1990-02-27",1.537,1.5616,1.537,1.537,52972.0],["1990-02-28",1.5452,1.5616,1.5452,1.5616,23946.0],["1990-03-01",1.5616,1.5698,1.5452,1.5534,154563.0],["1990-03-02",1.5534,1.5781,1.5452,1.5452,18141.0],["1990-03-05",1.5452,1.5534,1.5452,1.5452,158917.0],["1990-03-06",1.5452,1.5616,1.5452,1.5534,137147.0],["1990-03-07",1.5534,1.5534,1.5452,1.5452,28300.0],["1990-03-08",1.5616,1.5616,1.5616,1.5616,2177.0],["1990-03-09",1.5616,1.5616,1.5452,1.5616,54424.0],["1990-03-12",1.5698,1.5781,1.5698,1.5698,38459.0],["1990-03-13",1.5698,1.5863,1.5616,1.5863,90706.0],["1990-03-14",1.5863,1.6109,1.5781,1.6027,119732.0],["1990-03-15",1.6027,1.6027,1.5945,1.5945,61680.0],["1990-03-16",1.5945,1.6027,1.5781,1.5781,18141.0],["1990-03-19",1.5781,1.5863,1.5616,1.5781,81998.0],["1990-03-20",1.5781,1.5863,1.5616,1.5781,112475.0],["1990-03-21",1.5781,1.6109,1.5781,1.5863,77644.0],["1990-03-22",1.5863,1.6109,1.5781,1.5863,245994.0],["1990-03-23",1.5863,1.5945,1.5698,1.5781,84901.0],["1990-03-26",1.5698,1.5863,1.5698,1.5863,68211.0],["1990-03-27",1.5863,1.5863,1.5781,1.5781,115378.0],["1990-03-28",1.5781,1.5863,1.5781,1.5863,113201.0],["1990-03-29",1.5781,1.5863,1.5781,1.5781,58052.0],["1990-03-30",1.5781,1.5863,1.5781,1.5863,267038.0],["1990-04-02",1.5616,1.5863,1.5616,1.5698,10159.0],["1990-04-03",1.5698,1.5698,1.5616,1.5616,57326.0],["1990-04-04",1.5781,1.5781,1.5616,1.5616,111750.0],["1990-04-05",1.5616,1.5698,1.5616,1.5616,56601.0],["1990-04-06",1.5616,1.5781,1.5616,1.5616,118281.0],["1990-04-09",1.5781,1.5781,1.5616,1.5616,108847.0],["1990-04-10",1.5781,1.5781,1.5452,1.5452,75467.0],["1990-04-11",1.5534,1.5534,1.537,1.5452,56601.0],["1990-04-12",1.5287,1.5452,1.5123,1.5205,228579.0],["1990-04-16",1.537,1.537,1.4959,1.4959,108847.0],["1990-04-17",1.4959,1.5205,1.4959,1.5123,100865.0],["1990-04-18",1.5205,1.5205,1.4959,1.4959,30477.0],["1990-04-19",1.5205,1.5205,1.4876,1.5205,68211.0],["1990-04-20",1.4876,1.5123,1.4794,1.4876,259056.0],["1990-04-23",1.4876,1.5123,1.4794,1.4959,333072.0],["1990-04-24",1.5205,1.5205,1.4959,1.5205,47893.0],["1990-04-25",1.5123,1.537,1.5123,1.5205,10159.0],["1990-04-26",1.5205,1.537,1.5205,1.5287,78370.0],["1990-04-27",1.5205,1.5205,1.5205,1.5205,17416.0],["1990-04-30",1.537,1.537,1.5287,1.537,33380.0],["1990-05-01",1.537,1.5452,1.537,1.5452,38459.0],["1990-05-02",1.5452,1.5698,1.5452,1.5698,106670.0],["1990-05-03",1.5698,1.5698,1.5452,1.5452,29026.0],["1990-05-04",1.5616,1.5616,1.5452,1.5452,21769.0],["1990-05-07",1.5534,1.5698,1.5452,1.5616,61680.0],["1990-05-08",1.5452,1.5534,1.5452,1.5534,50795.0],["1990-05-09",1.5452,1.5616,1.537,1.5452,47167.0],["1990-05-10",1.537,1.5616,1.537,1.5534,159642.0],["1990-05-11",1.537,1.537,1.537,1.537,4354.0],["1990-05-14",1.537,1.5781,1.537,1.5781,87803.0],["1990-05-15",1.5616,1.5945,1.5616,1.5945,74742.0],["1990-05-16",1.5863,1.5945,1.5781,1.5781,81998.0],["1990-05-17",1.5781,1.5945,1.5781,1.5781,123360.0],["1990-05-18",1.5945,1.6109,1.5863,1.5863,14513.0],["1990-05-21",1.6109,1.6109,1.5945,1.5945,5080.0],["1990-05-22",1.6027,1.6274,1.6027,1.6027,46441.0],["1990-05-23",1.6109,1.6109,1.6109,1.6109,22495.0],["1990-05-24",1.6274,1.6356,1.6109,1.6356,12336.0],["1990-05-25",1.6109,1.6356,1.6109,1.6356,18141.0],["1990-05-29",1.6109,1.6438,1.6109,1.6438,32654.0],["1990-05-30",1.6356,1.6438,1.6274,1.6274,78370.0],["1990-05-31",1.6438,1.6438,1.6274,1.6274,47893.0],["1990-06-01",1.652,1.6602,1.6438,1.6438,60954.0],["1990-06-04",1.6438,1.6849,1.6438,1.6849,66760.0],["1990-06-05",1.7096,1.726,1.7096,1.726,29026.0],["1990-06-06",1.7178,1.726,1.6931,1.6931,1221265.0],["1990-06-07",1.705,1.705,1.6885,1.6968,191571.0],["1990-06-08",1.6968,1.7133,1.6802,1.6802,45716.0],["1990-06-11",1.6802,1.6802,1.6388,1.6637,106670.0],["1990-06-12",1.6719,1.6719,1.6471,1.6554,9433.0],["1990-06-13",1.6719,1.6719,1.6554,1.6719,53698.0],["1990-06-14",1.6471,1.6719,1.6388,1.6388,69662.0],["1990-06-15",1.6388,1.6637,1.6388,1.6637,7256.0],["1990-06-18",1.6388,1.6554,1.6388,1.6388,64583.0],["1990-06-19",1.6388,1.6637,1.6223,1.6223,105219.0],["1990-06-20",1.6223,1.6388,1.6223,1.6388,6531.0],["1990-06-21",1.6223,1.6388,1.6057,1.6057,51521.0],["1990-06-22",1.6057,1.6223,1.6057,1.6057,23946.0],["1990-06-25",1.6057,1.6223,1.5974,1.5974,58777.0],["1990-06-26",1.6223,1.6305,1.5974,1.5974,15964.0],["1990-06-27",1.5974,1.614,1.5974,1.5974,89255.0],["1990-06-28",1.5892,1.6057,1.5809,1.5974,161094.0],["1990-06-29",1.614,1.614,1.5892,1.5892,5080.0],["1990-07-02",1.5892,1.5974,1.5892,1.5892,34831.0],["1990-07-03",1.6057,1.6057,1.5892,1.5974,104493.0],["1990-07-05",1.5726,1.5974,1.5726,1.5892,63131.0],["1990-07-06",1.5726,1.5892,1.5726,1.5809,55875.0],["1990-07-09",1.6057,1.6057,1.5809,1.5892,31203.0],["1990-07-10",1.6057,1.6057,1.5726,1.5892,87078.0],["1990-07-11",1.5726,1.5892,1.5726,1.5892,81998.0],["1990-07-12",1.5726,1.5892,1.5726,1.5892,36282.0],["1990-07-13",1.5726,1.5892,1.5726,1.5892,51521.0],["1990-07-16",1.5643,1.5892,1.5643,1.5892,42088.0],["1990-07-17",1.5726,1.5892,1.5643,1.5809,1201672.0],["1990-07-18",1.5809,1.5809,1.5809,1.5809,11610.0],["1990-07-19",1.5809,1.5892,1.5726,1.5726,25398.0],["1990-07-20",1.5726,1.5892,1.5726,1.5726,18867.0],["1990-07-23",1.5726,1.5726,1.5312,1.5312,79821.0],["1990-07-24",1.5312,1.5395,1.5064,1.523,84901.0],["1990-07-25",1.523,1.523,1.4898,1.5064,28300.0],["1990-07-26",1.523,1.523,1.4898,1.523,6531.0],["1990-07-27",1.4981,1.5147,1.4981,1.5147,5805.0],["1990-07-30",1.4981,1.5147,1.4733,1.4898,104493.0],["1990-07-31",1.4898,1.4981,1.4816,1.4816,132793.0],["1990-08-01",1.4898,1.4898,1.4485,1.4567,111024.0],["1990-08-02",1.4402,1.4402,1.4236,1.4236,58777.0],["1990-08-03",1.4236,1.4567,1.4236,1.4567,111750.0],["1990-08-06",1.4567,1.4567,1.4236,1.4485,100865.0],["1990-08-07",1.4567,1.4898,1.4402,1.4567,47893.0],["1990-08-08",1.4567,1.4898,1.4567,1.4567,177058.0],["1990-08-09",1.4733,1.4733,1.4402,1.4402,86352.0],["1990-08-10",1.4567,1.4567,1.4236,1.4402,1565222.0],["1990-08-13",1.4071,1.4402,1.4071,1.4402,111750.0],["1990-08-14",1.4402,1.4402,1.4236,1.4402,52247.0],["1990-08-15",1.4402,1.4402,1.4402,1.4402,726.0],["1990-08-16",1.4402,1.4402,1.4236,1.4236,26849.0],["1990-08-17",1.4236,1.4567,1.4236,1.4236,14513.0],["1990-08-20",1.4236,1.4485,1.4236,1.4319,23221.0],["1990-08-21",1.4319,1.4567,1.4236,1.4236,80547.0],["1990-08-22",1.4319,1.4567,1.4236,1.4567,2355452.0],["1990-08-23",1.4071,1.4236,1.4071,1.4236,45716.0],["1990-08-24",1.4071,1.4236,1.4071,1.4236,164722.0],["1990-08-27",1.4236,1.4567,1.4071,1.4071,86352.0],["1990-08-28",1.4567,1.4567,1.4236,1.4485,52247.0],["1990-08-29",1.4236,1.4485,1.4236,1.4485,145129.0],["1990-08-30",1.4402,1.465,1.4402,1.465,53698.0],["1990-08-31",1.4733,1.4733,1.4402,1.4567,301869.0],["1990-09-04",1.4604,1.4854,1.4521,1.4854,105945.0],["1990-09-05",1.4854,1.4854,1.4604,1.4854,27575.0],["1990-09-06",1.4521,1.4854,1.4521,1.4854,274295.0],["1990-09-07",1.4688,1.4854,1.4688,1.4854,558023.0],["1990-09-10",1.4688,1.5021,1.4688,1.4854,58052.0],["1990-09-11",1.4854,1.4854,1.4854,1.4854,0.0],["1990-09-12",1.4854,1.5021,1.4688,1.5021,95060.0],["1990-09-13",1.5021,1.5355,1.4771,1.5355,114652.0],["1990-09-14",1.5105,1.5355,1.5021,1.5272,415796.0],["1990-09-17",1.5355,1.5355,1.4938,1.4938,2903.0],["1990-09-18",1.4938,1.5188,1.4938,1.4938,39185.0],["1990-09-19",1.4938,1.5188,1.4854,1.5188,1184982.0],["1990-09-20",1.4854,1.5105,1.4854,1.4854,28300.0],["1990-09-21",1.4854,1.5021,1.4854,1.4938,16690.0],["1990-09-24",1.4521,1.4688,1.4354,1.4437,196650.0],["1990-09-25",1.4604,1.4688,1.4354,1.4437,72565.0],["1990-09-26",1.4354,1.4354,1.402,1.402,81273.0],["1990-09-27",1.402,1.4354,1.3686,1.3853,151660.0],["1990-09-28",1.3352,1.3686,1.3269,1.3352,66760.0],["1990-10-01",1.3269,1.377,1.3269,1.377,103042.0],["1990-10-02",1.402,1.4187,1.3853,1.3853,109573.0],["1990-10-03",1.3853,1.3853,1.3686,1.3686,34831.0],["1990-10-04",1.3686,1.402,1.3686,1.402,57326.0],["1990-10-05",1.402,1.4103,1.3853,1.3853,47167.0],["1990-10-08",1.402,1.402,1.3936,1.3936,17416.0],["1990-10-09",1.402,1.402,1.3853,1.3853,28300.0],["1990-10-10",1.3936,1.402,1.377,1.402,335975.0],["1990-10-11",1.377,1.402,1.377,1.402,67485.0],["1990-10-12",1.402,1.402,1.377,1.3936,28300.0],["1990-10-15",1.3936,1.3936,1.3686,1.3853,67485.0],["1990-10-16",1.3686,1.3686,1.3352,1.3519,150935.0],["1990-10-17",1.3853,1.3853,1.3519,1.3519,10885.0],["1990-10-18",1.402,1.402,1.3519,1.3686,13062.0],["1990-10-19",1.3686,1.3853,1.3352,1.3352,351939.0],["1990-10-22",1.3352,1.3352,1.3352,1.3352,5805.0],["1990-10-23",1.3519,1.3519,1.3352,1.3519,39185.0],["1990-10-24",1.3519,1.3519,1.3352,1.3352,71113.0],["1990-10-25",1.3185,1.3352,1.3018,1.3352,1375828.0],["1990-10-26",1.3352,1.3352,1.2935,1.3018,79096.0],["1990-10-29",1.3018,1.3018,1.2685,1.2768,230030.0],["1990-10-30",1.2685,1.3018,1.2351,1.2351,93609.0],["1990-10-31",1.2685,1.2852,1.2518,1.2518,36282.0],["1990-11-01",1.2685,1.2685,1.2518,1.2518,44990.0],["1990-11-02",1.2351,1.3352,1.2351,1.3352,154563.0],["1990-11-05",1.3519,1.3686,1.3352,1.3352,377337.0],["1990-11-06",1.3853,1.402,1.3352,1.3352,63131.0],["1990-11-07",1.3519,1.3519,1.3185,1.3352,71839.0],["1990-11-08",1.3519,1.3519,1.3352,1.3352,86352.0],["1990-11-09",1.3352,1.3853,1.3352,1.377,119006.0],["1990-11-12",1.3853,1.4354,1.3519,1.4354,58777.0],["1990-11-13",1.4354,1.4521,1.4354,1.4521,18141.0],["1990-11-14",1.4354,1.4771,1.4354,1.4771,66034.0],["1990-11-15",1.4854,1.4854,1.4521,1.4688,124086.0],["1990-11-16",1.4521,1.4688,1.4437,1.4688,29026.0],["1990-11-19",1.4688,1.4688,1.4354,1.4688,67485.0],["1990-11-20",1.4521,1.4521,1.402,1.402,184314.0],["1990-11-21",1.4521,1.4521,1.4187,1.4354,10885.0],["1990-11-23",1.4187,1.4354,1.4187,1.4354,8708.0],["1990-11-26",1.4354,1.4354,1.402,1.4354,8708.0],["1990-11-27",1.4354,1.4437,1.4187,1.4437,20318.0],["1990-11-28",1.4521,1.4688,1.4354,1.4354,27575.0],["1990-11-29",1.4354,1.4354,1.4187,1.4187,18141.0],["1990-11-30",1.4187,1.4521,1.4187,1.4521,18141.0],["1990-12-03",1.4354,1.4688,1.4354,1.4688,13062.0],["1990-12-04",1.4472,1.5145,1.4472,1.5145,217694.0],["1990-12-05",1.5314,1.565,1.5145,1.565,179961.0],["1990-12-06",1.5987,1.5987,1.5314,1.5314,196650.0],["1990-12-07",1.5482,1.5482,1.5314,1.5482,116104.0],["1990-12-10",1.5314,1.5314,1.5314,1.5314,18867.0],["1990-12-11",1.5314,1.5482,1.5314,1.5482,28300.0],["1990-12-12",1.5314,1.565,1.5314,1.5482,103768.0],["1990-12-13",1.565,1.565,1.5314,1.5482,15964.0],["1990-12-14",1.5314,1.5482,1.5314,1.5482,35557.0],["1990-12-17",1.5314,1.5398,1.5145,1.5145,279374.0],["1990-12-18",1.5145,1.5314,1.5061,1.5061,119732.0],["1990-12-19",1.5145,1.5314,1.4977,1.5314,163996.0],["1990-12-20",1.5482,1.565,1.5314,1.5314,167625.0],["1990-12-21",1.565,1.565,1.4809,1.5482,91432.0],["1990-12-24",1.565,1.565,1.5314,1.5314,13787.0],["1990-12-26",1.5314,1.5482,1.5314,1.5482,74016.0],["1990-12-27",1.5482,1.5482,1.5314,1.5398,31928.0],["1990-12-28",1.5482,1.565,1.5482,1.5482,121183.0],["1990-12-31",1.5314,1.5566,1.5314,1.5566,28300.0],["1991-01-02",1.5314,1.565,1.5314,1.565,2903.0],["1991-01-03",1.565,1.565,1.5398,1.5398,2903.0],["1991-01-04",1.5314,1.5482,1.5314,1.5482,21769.0],["1991-01-07",1.5482,1.5482,1.5398,1.5398,47893.0],["1991-01-08",1.5314,1.5482,1.5145,1.5482,29026.0],["1991-01-09",1.5145,1.5482,1.5145,1.5482,3628.0],["1991-01-10",1.5314,1.5482,1.5145,1.5482,214066.0],["1991-01-11",1.5145,1.5145,1.4809,1.4809,154563.0],["1991-01-14",1.464,1.464,1.4304,1.4304,97962.0],["1991-01-15",1.4472,1.464,1.4304,1.4304,113201.0],["1991-01-16",1.4304,1.4472,1.4304,1.4304,49344.0],["1991-01-17",1.4809,1.4809,1.4472,1.4809,44990.0],["1991-01-18",1.4472,1.4809,1.4472,1.464,36282.0],["1991-01-21",1.464,1.464,1.464,1.464,0.0],["1991-01-22",1.4472,1.4809,1.4472,1.464,33380.0],["1991-01-23",1.4472,1.4809,1.4472,1.464,65308.0],["1991-01-24",1.4472,1.4977,1.4472,1.464,25398.0],["1991-01-25",1.464,1.5145,1.464,1.4893,149483.0],["1991-01-28",1.4977,1.5314,1.4809,1.5314,95785.0],["1991-01-29",1.565,1.565,1.5482,1.5482,87803.0],["1991-01-30",1.565,1.565,1.5482,1.565,135696.0],["1991-01-31",1.5818,1.5818,1.5482,1.5734,50070.0],["1991-02-01",1.565,1.5818,1.5482,1.5566,59503.0],["1991-02-04",1.565,1.6155,1.565,1.6155,280100.0],["1991-02-05",1.6155,1.6491,1.5987,1.6491,350488.0],["1991-02-06",1.6491,1.6491,1.6155,1.6491,190845.0],["1991-02-07",1.6323,1.666,1.6323,1.6407,68937.0],["1991-02-08",1.666,1.666,1.6323,1.6323,15239.0],["1991-02-11",1.6491,1.6828,1.6491,1.6828,339603.0],["1991-02-12",1.6828,1.6996,1.6828,1.6996,185766.0],["1991-02-13",1.6996,1.6996,1.6996,1.6996,7256.0],["1991-02-14",1.6996,1.6996,1.6828,1.6828,275020.0],["1991-02-15",1.6996,1.7165,1.6996,1.7165,272118.0],["1991-02-19",1.6948,1.6948,1.6609,1.6778,108847.0],["1991-02-20",1.6609,1.6778,1.627,1.6609,235835.0],["1991-02-21",1.6524,1.6609,1.627,1.6439,23946.0],["1991-02-22",1.627,1.6524,1.627,1.6524,18141.0],["1991-02-25",1.6609,1.6778,1.627,1.6609,62406.0],["1991-02-26",1.6524,1.6609,1.627,1.6609,7256.0],["1991-02-27",1.6609,1.6609,1.627,1.6355,325090.0],["1991-02-28",1.627,1.6609,1.627,1.6609,176332.0],["1991-03-01",1.6524,1.6609,1.627,1.627,156740.0],["1991-03-04",1.6609,1.6609,1.627,1.6609,20318.0],["1991-03-05",1.627,1.6609,1.627,1.6524,302595.0],["1991-03-06",1.6609,1.6778,1.627,1.627,382416.0],["1991-03-07",1.627,1.6609,1.627,1.627,7256.0],["1991-03-08",1.6609,1.6609,1.627,1.6439,108121.0],["1991-03-11",1.6609,1.6609,1.5931,1.627,138599.0],["1991-03-12",1.61,1.61,1.5931,1.61,211889.0],["1991-03-13",1.627,1.627,1.5931,1.627,390398.0],["1991-03-14",1.6439,1.6609,1.627,1.627,243092.0],["1991-03-15",1.6609,1.6609,1.627,1.6609,104493.0],["1991-03-18",1.6524,1.6778,1.6355,1.6355,31928.0],["1991-03-19",1.6609,1.6609,1.6354,1.6609,71839.0],["1991-03-20",1.6609,1.6778,1.6439,1.6609,105945.0],["1991-03-21",1.6439,1.6778,1.6439,1.6524,31928.0],["1991-03-22",1.6439,1.6778,1.6439,1.6693,47167.0],["1991-03-25",1.6778,1.6863,1.6609,1.6778,79821.0],["1991-03-26",1.6948,1.7626,1.6948,1.7456,99414.0],["1991-03-27",1.7626,1.7795,1.7287,1.7287,172704.0],["1991-03-28",1.7626,1.7795,1.7287,1.7287,49344.0],["1991-04-01",1.7287,1.7626,1.7287,1.7456,67485.0],["1991-04-02",1.7456,1.7965,1.7456,1.7965,236561.0],["1991-04-03",1.8134,1.8303,1.7795,1.7965,126263.0],["1991-04-04",1.7965,1.8303,1.7965,1.8134,354116.0],["1991-04-05",1.8303,1.8642,1.8303,1.8303,192297.0],["1991-04-08",1.8473,1.8473,1.8303,1.8388,79096.0],["1991-04-09",1.8473,1.8473,1.8303,1.8473,96511.0],["1991-04-10",1.8473,1.8473,1.8303,1.8473,103768.0],["1991-04-11",1.8303,1.8812,1.8303,1.8812,194474.0],["1991-04-12",1.8473,1.949,1.8473,1.9151,748143.0],["1991-04-15",1.9151,1.949,1.8812,1.8812,138599.0],["1991-04-16",1.8812,1.9151,1.8812,1.9151,216243.0],["1991-04-17",1.8981,1.932,1.8642,1.9151,741612.0],["1991-04-18",1.8981,1.932,1.8981,1.8981,217694.0],["1991-04-19",1.932,1.932,1.8981,1.8981,36282.0],["1991-04-22",1.8981,1.932,1.8642,1.8812,102316.0],["1991-04-23",1.8981,1.8981,1.8642,1.8812,245269.0],["1991-04-24",1.8642,1.8897,1.8642,1.8812,325816.0],["1991-04-25",1.8642,1.8642,1.8642,1.8642,5080.0],["1991-04-26",1.8642,1.8812,1.8642,1.8642,312028.0],["1991-04-29",1.8642,1.8981,1.8642,1.8642,44264.0],["1991-04-30",1.8642,1.8812,1.8642,1.8812,832318.0],["1991-05-01",1.8473,1.8812,1.8473,1.8812,854813.0],["1991-05-02",1.8727,1.8812,1.8473,1.8727,312028.0],["1991-05-03",1.8812,1.932,1.8642,1.9151,383142.0],["1991-05-06",1.8812,1.9151,1.8812,1.8812,20318.0],["1991-05-07",1.9151,1.9151,1.8812,1.8897,55149.0],["1991-05-08",1.8812,1.9151,1.8812,1.8981,311303.0],["1991-05-09",1.8981,1.9151,1.8981,1.8981,149483.0],["1991-05-10",1.8981,1.932,1.8981,1.8981,181412.0],["1991-05-13",1.8981,1.932,1.8981,1.8981,285905.0],["1991-05-14",1.932,1.949,1.9151,1.932,170527.0],["1991-05-15",1.932,1.932,1.8981,1.9151,26123.0],["1991-05-16",1.9151,1.9151,1.9151,1.9151,2903.0],["1991-05-17",1.9151,1.949,1.9151,1.932,158917.0],["1991-05-20",1.932,1.9659,1.932,1.949,60954.0],["1991-05-21",1.9659,1.9659,1.932,1.9659,37734.0],["1991-05-22",1.932,1.9659,1.932,1.9659,20318.0],["1991-05-23",1.9659,1.9998,1.949,1.9998,62406.0],["1991-05-24",1.949,1.9829,1.949,1.9659,144404.0],["1991-05-28",1.9829,1.9829,1.9659,1.9744,128440.0],["1991-05-29",1.9744,1.9829,1.9659,1.9744,1132010.0],["1991-05-30",1.9744,1.9829,1.949,1.949,325090.0],["1991-05-31",1.949,1.949,1.9151,1.9236,121909.0],["1991-06-03",1.932,1.949,1.932,1.949,25398.0],["1991-06-04",1.932,1.9405,1.932,1.9405,391124.0],["1991-06-05",1.949,1.949,1.932,1.949,9433.0],["1991-06-06",1.9449,1.9619,1.9449,1.9449,55875.0],["1991-06-07",1.9449,1.9619,1.9449,1.9619,74016.0],["1991-06-10",1.9449,1.9619,1.9449,1.9619,28300.0],["1991-06-11",1.9534,1.9619,1.9449,1.9449,24672.0],["1991-06-12",1.9619,1.9619,1.9449,1.9449,92883.0],["1991-06-13",1.9619,1.9619,1.9449,1.9449,29026.0],["1991-06-14",1.9449,1.9619,1.9449,1.9449,54424.0],["1991-06-17",1.9619,1.9619,1.9449,1.9449,9433.0],["1991-06-18",1.9619,1.9619,1.9449,1.9449,100865.0],["1991-06-19",1.9534,1.979,1.9449,1.9449,91432.0],["1991-06-20",1.9534,1.979,1.9449,1.9619,73290.0],["1991-06-21",1.979,2.0302,1.979,1.9961,138599.0],["1991-06-24",1.9961,2.0302,1.979,1.979,40636.0],["1991-06-25",1.9961,2.0131,1.979,1.979,33380.0],["1991-06-26",1.9961,1.9961,1.979,1.979,115378.0],["1991-06-27",1.9961,1.9961,1.979,1.9961,21769.0],["1991-06-28",1.979,1.9961,1.979,1.9961,154563.0],["1991-07-01",1.979,2.0131,1.979,1.9961,77644.0],["1991-07-02",2.0131,2.0131,1.9875,1.9961,51521.0],["1991-07-03",2.0131,2.0131,1.979,1.9875,19592.0],["1991-07-05",2.0131,2.0131,1.979,1.979,26849.0],["1991-07-08",1.979,2.0131,1.979,1.979,5080.0],["1991-07-09",1.979,2.0131,1.979,2.0131,57326.0],["1991-07-10",1.979,2.0131,1.979,2.0046,247446.0],["1991-07-11",1.9961,2.0302,1.9961,2.0131,523192.0],["1991-07-12",2.0131,2.0131,2.0131,2.0131,20318.0],["1991-07-15",2.0131,2.0302,1.979,1.979,61680.0],["1991-07-16",2.0131,2.0131,1.9961,1.9961,194474.0],["1991-07-17",1.9961,2.0131,1.9961,2.0131,197376.0],["1991-07-18",2.0131,2.0131,1.9961,1.9961,322187.0],["1991-07-19",2.0046,2.0302,1.9961,1.9961,219146.0],["1991-07-22",1.9961,2.0046,1.979,1.9875,51521.0],["1991-07-23",1.9961,2.0131,1.9875,1.9961,60229.0],["1991-07-24",2.0131,2.0131,1.979,2.0131,22495.0],["1991-07-25",2.0131,2.0131,1.979,2.0131,170527.0],["1991-07-26",2.0131,2.0131,1.979,1.9961,35557.0],["1991-07-29",1.979,1.9961,1.979,1.9961,15239.0],["1991-07-30",2.0131,2.0131,1.9961,2.0131,181412.0],["1991-07-31",1.9961,2.0131,1.9961,1.9961,57326.0],["1991-08-01",2.0131,2.0473,1.9961,2.0473,333072.0],["1991-08-02",2.0473,2.0643,2.0302,2.0473,281551.0],["1991-08-05",2.0473,2.0643,2.0302,2.0302,248897.0],["1991-08-06",2.0473,2.0643,2.0302,2.0302,298241.0],["1991-08-07",2.0302,2.0643,2.0302,2.0473,367178.0],["1991-08-08",2.0473,2.0814,2.0302,2.0814,253977.0],["1991-08-09",2.0814,2.1155,2.0643,2.0814,39911.0],["1991-08-12",2.0814,2.1155,2.0814,2.107,29026.0],["1991-08-13",2.0984,2.1667,2.0984,2.1667,118281.0],["1991-08-14",2.1837,2.2179,2.1837,2.1837,158917.0],["1991-08-15",2.2179,2.2179,2.1837,2.2008,76919.0],["1991-08-16",2.2349,2.2349,2.1837,2.1837,245994.0],["1991-08-19",2.2008,2.2008,2.1496,2.1496,94334.0],["1991-08-20",2.1667,2.1667,2.1326,2.1667,31928.0],["1991-08-21",2.1496,2.1667,2.1496,2.1667,52972.0],["1991-08-22",2.1667,2.1837,2.1496,2.1667,198827.0],["1991-08-23",2.1667,2.1837,2.1496,2.1837,208986.0],["1991-08-26",2.1837,2.1837,2.1496,2.1496,64583.0],["1991-08-27",2.1496,2.2008,2.1496,2.2008,121183.0],["1991-08-28",2.1667,2.2349,2.1667,2.2179,59503.0],["1991-08-29",2.252,2.2861,2.252,2.252,297515.0],["1991-08-30",2.269,2.2861,2.252,2.252,137147.0],["1991-09-03",2.265,2.2993,2.2479,2.2822,134245.0],["1991-09-04",2.2736,2.2822,2.2479,2.2479,57326.0],["1991-09-05",2.2479,2.2822,2.2479,2.265,131342.0],["1991-09-06",2.2822,2.2822,2.2479,2.2479,247446.0],["1991-09-09",2.265,2.2993,2.2479,2.2822,15964.0],["1991-09-10",2.2479,2.265,2.2307,2.2307,182863.0],["1991-09-11",2.2307,2.265,2.2307,2.2479,588500.0],["1991-09-12",2.265,2.265,2.2307,2.2479,7256.0],["1991-09-13",2.265,2.265,2.2307,2.2307,88529.0],["1991-09-16",2.265,2.265,2.2307,2.2307,255428.0],["1991-09-17",2.2307,2.265,2.2307,2.2307,25398.0],["1991-09-18",2.265,2.265,2.2221,2.2479,513758.0],["1991-09-19",2.2307,2.265,2.2307,2.265,49344.0],["1991-09-20",2.2479,2.265,2.2479,2.265,10159.0],["1991-09-23",2.2479,2.2993,2.2479,2.2736,360647.0],["1991-09-24",2.265,2.2993,2.265,2.2993,60229.0],["1991-09-25",2.265,2.2993,2.265,2.2822,39911.0],["1991-09-26",2.2993,2.3165,2.2822,2.3165,57326.0],["1991-09-27",2.3337,2.3337,2.2993,2.2993,177784.0],["1991-09-30",2.3165,2.3165,2.2993,2.2993,26849.0],["1991-10-01",2.2993,2.3508,2.2993,2.3508,42088.0],["1991-10-02",2.3165,2.368,2.3165,2.368,95785.0],["1991-10-03",2.3337,2.368,2.3337,2.3337,119006.0],["1991-10-04",2.3337,2.368,2.3165,2.3165,165448.0],["1991-10-07",2.3422,2.368,2.3165,2.3508,46441.0],["1991-10-08",2.2993,2.3508,2.2993,2.3165,53698.0],["1991-10-09",2.3165,2.3508,2.3165,2.3508,83449.0],["1991-10-10",2.2993,2.3337,2.2993,2.3337,42813.0],["1991-10-11",2.3337,2.3337,2.3337,2.3337,7256.0],["1991-10-14",2.3508,2.3508,2.3165,2.3508,12336.0],["1991-10-15",2.3165,2.4023,2.3165,2.368,292436.0],["1991-10-16",2.4023,2.4023,2.3508,2.368,27575.0],["1991-10-17",2.3851,2.3851,2.3508,2.3508,158917.0],["1991-10-18",2.3766,2.3851,2.3508,2.368,37734.0],["1991-10-21",2.3508,2.4023,2.3508,2.3508,128440.0],["1991-10-22",2.4023,2.4366,2.4023,2.4023,124086.0],["1991-10-23",2.4023,2.4366,2.4023,2.4023,35557.0],["1991-10-24",2.4023,2.4366,2.4023,2.4023,89255.0],["1991-10-25",2.4195,2.4195,2.4023,2.4109,78370.0],["1991-10-28",2.4023,2.4023,2.4023,2.4023,4354.0],["1991-10-29",2.4195,2.4366,2.4195,2.4195,128440.0],["1991-10-30",2.4194,2.4366,2.4194,2.428,143678.0],["1991-10-31",2.4195,2.4195,2.3851,2.4109,111750.0],["1991-11-01",2.4194,2.4194,2.3851,2.3851,367903.0],["1991-11-04",2.3937,2.4194,2.3851,2.3851,134245.0],["1991-11-05",2.3851,2.4195,2.3766,2.3766,231482.0],["1991-11-06",2.4023,2.4023,2.3165,2.368,180686.0],["1991-11-07",2.3165,2.3508,2.3165,2.3508,37734.0],["1991-11-08",2.3165,2.3337,2.2822,2.2822,53698.0],["1991-11-11",2.2822,2.3165,2.265,2.3165,55149.0],["1991-11-12",2.3079,2.3079,2.2993,2.2993,10159.0],["1991-11-13",2.2993,2.2993,2.2993,2.2993,12336.0],["1991-11-14",2.3337,2.3337,2.2993,2.3165,63857.0],["1991-11-15",2.2993,2.2993,2.2307,2.2393,169802.0],["1991-11-18",2.2307,2.2307,2.1964,2.2307,144404.0],["1991-11-19",2.2135,2.2135,2.1449,2.1621,145129.0],["1991-11-20",2.1792,2.1792,2.1106,2.1449,177058.0],["1991-11-21",2.1449,2.1449,2.1106,2.1192,288808.0],["1991-11-22",2.1449,2.1792,2.1277,2.1792,651631.0],["1991-11-25",2.1792,2.1792,2.1449,2.1621,95060.0],["1991-11-26",2.1449,2.1449,2.1449,2.1449,14513.0],["1991-11-27",2.1792,2.1792,2.1449,2.1449,39911.0],["1991-11-29",2.1449,2.1792,2.1449,2.1449,32654.0],["1991-12-02",2.158,2.1753,2.158,2.158,243092.0],["1991-12-03",2.158,2.1926,2.158,2.1926,33380.0],["1991-12-04",2.158,2.1753,2.158,2.1667,96511.0],["1991-12-05",2.158,2.1926,2.158,2.158,5805.0],["1991-12-06",2.158,2.158,2.158,2.158,66760.0],["1991-12-09",2.158,2.1926,2.1408,2.1408,81998.0],["1991-12-10",2.1408,2.158,2.089,2.089,386770.0],["1991-12-11",2.1408,2.1408,2.089,2.1321,167625.0],["1991-12-12",2.1408,2.1494,2.1062,2.1408,1247388.0],["1991-12-13",2.1062,2.1321,2.1062,2.1062,66760.0],["1991-12-16",2.1408,2.1408,2.1062,2.1408,36282.0],["1991-12-17",2.158,2.158,2.1235,2.1408,50795.0],["1991-12-18",2.1235,2.158,2.1235,2.1235,41362.0],["1991-12-19",2.1235,2.1408,2.0717,2.0717,214792.0],["1991-12-20",2.0717,2.089,2.0717,2.0717,161819.0],["1991-12-23",2.089,2.089,2.0717,2.0717,116104.0],["1991-12-24",2.089,2.1408,2.089,2.1235,211889.0],["1991-12-26",2.1408,2.1753,2.1062,2.1408,121909.0],["1991-12-27",2.158,2.1926,2.158,2.158,100139.0],["1991-12-30",2.1926,2.1926,2.158,2.1839,76919.0],["1991-12-31",2.1926,2.2616,2.1753,2.253,253977.0],["1992-01-02",2.2271,2.2443,2.2098,2.2098,113927.0],["1992-01-03",2.2616,2.2616,2.2271,2.2271,92157.0],["1992-01-06",2.2271,2.2616,2.2098,2.2098,174881.0],["1992-01-07",2.2098,2.2961,2.2098,2.2789,374434.0],["1992-01-08",2.2789,2.3479,2.2789,2.3134,85626.0],["1992-01-09",2.3307,2.3825,2.3134,2.3652,71113.0],["1992-01-10",2.3652,2.417,2.3652,2.3825,142227.0],["1992-01-13",2.3652,2.3997,2.3652,2.3825,293162.0],["1992-01-14",2.3652,2.3825,2.3652,2.3652,176332.0],["1992-01-15",2.3652,2.3997,2.3652,2.3997,209712.0],["1992-01-16",2.3825,2.3997,2.3825,2.3825,188668.0],["1992-01-17",2.3825,2.3997,2.3825,2.3997,137873.0],["1992-01-20",2.3825,2.3997,2.3652,2.3738,135696.0],["1992-01-21",2.3652,2.3738,2.3652,2.3652,132793.0],["1992-01-22",2.3825,2.3997,2.3652,2.3825,570359.0],["1992-01-23",2.3997,2.3997,2.3652,2.3997,26849.0],["1992-01-24",2.3652,2.417,2.3652,2.417,204633.0],["1992-01-27",2.3825,2.4774,2.3825,2.4774,307675.0],["1992-01-28",2.4515,2.4601,2.3825,2.3825,185040.0],["1992-01-29",2.3825,2.3825,2.3479,2.3566,232207.0],["1992-01-30",2.3479,2.3825,2.3479,2.3825,23946.0],["1992-01-31",2.3652,2.3825,2.3566,2.3825,31203.0],["1992-02-03",2.3825,2.3825,2.3479,2.3652,224225.0],["1992-02-04",2.3825,2.4429,2.3479,2.4342,280826.0],["1992-02-05",2.3997,2.3997,2.3997,2.3997,6531.0],["1992-02-06",2.4343,2.486,2.417,2.486,207535.0],["1992-02-07",2.486,2.5378,2.486,2.5033,137147.0],["1992-02-10",2.486,2.486,2.486,2.486,23221.0],["1992-02-11",2.5206,2.5206,2.4688,2.5033,63131.0],["1992-02-12",2.5033,2.5033,2.4688,2.486,88529.0],["1992-02-13",2.4688,2.5033,2.4688,2.5033,5805.0],["1992-02-14",2.5033,2.5033,2.4515,2.4515,16690.0],["1992-02-18",2.4647,2.5168,2.4647,2.4821,34105.0],["1992-02-19",2.4821,2.5341,2.4821,2.4994,124086.0],["1992-02-20",2.5341,2.5341,2.4994,2.4994,7982.0],["1992-02-21",2.4994,2.5168,2.4994,2.5168,37734.0],["1992-02-24",2.5168,2.5341,2.4994,2.5341,12336.0],["1992-02-25",2.5341,2.5688,2.5341,2.5341,137147.0],["1992-02-26",2.5688,2.6383,2.5341,2.6383,183589.0],["1992-02-27",2.6209,2.673,2.6209,2.673,223499.0],["1992-02-28",2.673,2.673,2.6209,2.6209,76193.0],["1992-03-02",2.6209,2.6383,2.6209,2.6209,27575.0],["1992-03-03",2.6209,2.6209,2.6209,2.6209,13062.0],["1992-03-04",2.6036,2.6556,2.6036,2.647,50070.0],["1992-03-05",2.6209,2.6383,2.6122,2.6209,372257.0],["1992-03-06",2.6036,2.6383,2.5862,2.5862,28300.0],["1992-03-09",2.6209,2.6209,2.5688,2.5688,13062.0],["1992-03-10",2.5862,2.6209,2.5688,2.6209,34105.0],["1992-03-11",2.5862,2.6209,2.5862,2.5862,31203.0],["1992-03-12",2.6209,2.6209,2.5341,2.5341,71839.0],["1992-03-13",2.5341,2.5688,2.5341,2.5341,9433.0],["1992-03-16",2.5341,2.5688,2.5168,2.5688,68211.0],["1992-03-17",2.5688,2.5688,2.4994,2.4994,19592.0],["1992-03-18",2.5341,2.5341,2.5168,2.5168,3628.0],["1992-03-19",2.5688,2.5688,2.5341,2.5515,44264.0],["1992-03-20",2.5689,2.5689,2.5168,2.5168,7982.0],["1992-03-23",2.5168,2.5688,2.5168,2.5515,188668.0],["1992-03-24",2.5862,2.5862,2.5341,2.5341,87078.0],["1992-03-25",2.5341,2.5862,2.5341,2.5515,148032.0],["1992-03-26",2.5688,2.5775,2.5688,2.5688,138599.0],["1992-03-27",2.5688,2.5862,2.5688,2.5688,29752.0],["1992-03-30",2.5688,2.5862,2.5688,2.5688,7982.0],["1992-03-31",2.5688,2.5862,2.5515,2.5862,64583.0],["1992-04-01",2.5515,2.6036,2.5515,2.5688,161819.0],["1992-04-02",2.5688,2.5775,2.5688,2.5688,486909.0],["1992-04-03",2.5688,2.5688,2.5688,2.5688,18141.0],["1992-04-06",2.5775,2.5775,2.5688,2.5688,136422.0],["1992-04-07",2.5515,2.5688,2.5515,2.5515,83449.0],["1992-04-08",2.5689,2.5689,2.5168,2.5168,25398.0],["1992-04-09",2.5168,2.5515,2.5168,2.5515,4354.0],["1992-04-10",2.5515,2.5515,2.5341,2.5341,21769.0],["1992-04-13",2.5515,2.5515,2.5341,2.5341,18867.0],["1992-04-14",2.5341,2.6036,2.5341,2.5688,230030.0],["1992-04-15",2.6036,2.6209,2.5862,2.5862,108847.0],["1992-04-16",2.6036,2.6209,2.5862,2.5862,67485.0],["1992-04-20",2.5688,2.6036,2.5688,2.5688,48618.0],["1992-04-21",2.5688,2.6036,2.5688,2.5688,116829.0],["1992-04-22",2.6036,2.6036,2.5688,2.5862,111024.0],["1992-04-23",2.6209,2.6209,2.5862,2.5862,71839.0],["1992-04-24",2.5862,2.6383,2.5862,2.6383,7982.0],["1992-04-27",2.5862,2.5862,2.5862,2.5862,4354.0],["1992-04-28",2.5862,2.6036,2.5862,2.6036,20318.0],["1992-04-29",2.5949,2.6209,2.5949,2.6209,7982.0],["1992-04-30",2.5862,2.6383,2.5862,2.6209,71839.0],["1992-05-01",2.6036,2.6383,2.6036,2.6036,34831.0],["1992-05-04",2.6036,2.6556,2.6036,2.6209,21044.0],["1992-05-05",2.673,2.673,2.6209,2.6209,7982.0],["1992-05-06",2.6209,2.673,2.6209,2.673,33380.0],["1992-05-07",2.6209,2.6556,2.6209,2.6209,39185.0],["1992-05-08",2.673,2.673,2.6209,2.6383,10885.0],["1992-05-11",2.673,2.673,2.673,2.673,1451.0],["1992-05-12",2.6209,2.673,2.6209,2.6556,47893.0],["1992-05-13",2.6209,2.673,2.6209,2.6383,20318.0],["1992-05-14",2.647,2.647,2.6383,2.647,96511.0],["1992-05-15",2.6556,2.6556,2.6209,2.6209,13787.0],["1992-05-18",2.6296,2.6556,2.6209,2.647,95785.0],["1992-05-19",2.6209,2.673,2.6209,2.6383,43539.0],["1992-05-20",2.673,2.6903,2.6556,2.6903,252525.0],["1992-05-21",2.6643,2.6903,2.6556,2.673,70388.0],["1992-05-22",2.673,2.6903,2.673,2.6903,10885.0],["1992-05-26",2.673,2.7251,2.673,2.6817,68937.0],["1992-05-27",2.7251,2.7251,2.673,2.673,14513.0],["1992-05-28",2.7251,2.7251,2.6556,2.6556,11610.0],["1992-05-29",2.7077,2.7077,2.6209,2.673,164722.0],["1992-06-01",2.6695,2.6695,2.6346,2.6346,91432.0],["1992-06-02",2.6433,2.6521,2.5823,2.6346,677755.0],["1992-06-03",2.5823,2.5823,2.5823,2.5823,79821.0],["1992-06-04",2.6172,2.6172,2.5823,2.6172,364275.0],["1992-06-05",2.5823,2.6172,2.5823,2.6172,15239.0],["1992-06-08",2.6172,2.6172,2.5823,2.6084,141501.0],["1992-06-09",2.5823,2.6172,2.5474,2.5561,74016.0],["1992-06-10",2.5299,2.5648,2.5299,2.5648,18141.0],["1992-06-11",2.5648,2.5648,2.5299,2.5299,55875.0],["1992-06-12",2.5561,2.5823,2.5299,2.5648,84901.0],["1992-06-15",2.5299,2.5823,2.5299,2.5299,57326.0],["1992-06-16",2.5386,2.5474,2.5125,2.5125,69662.0],["1992-06-17",2.5474,2.5474,2.5125,2.5125,94334.0],["1992-06-18",2.5125,2.5474,2.495,2.5474,21769.0],["1992-06-19",2.5474,2.5823,2.5125,2.5823,211889.0],["1992-06-22",2.5823,2.5823,2.5125,2.5125,149483.0],["1992-06-23",2.5125,2.5474,2.5125,2.5125,52972.0],["1992-06-24",2.5125,2.5474,2.495,2.495,148032.0],["1992-06-25",2.4776,2.5299,2.4776,2.5037,10159.0],["1992-06-26",2.4776,2.5125,2.4776,2.495,77644.0],["1992-06-29",2.5474,2.5474,2.4776,2.5125,120457.0],["1992-06-30",2.5474,2.5474,2.5125,2.5474,19592.0],["1992-07-01",2.5125,2.5125,2.5125,2.5125,7982.0],["1992-07-02",2.5648,2.5648,2.5299,2.5474,119732.0],["1992-07-06",2.5474,2.5474,2.5299,2.5474,65308.0],["1992-07-07",2.5125,2.6346,2.5125,2.6346,697347.0],["1992-07-08",2.5997,2.6346,2.5997,2.5997,82724.0],["1992-07-09",2.6346,2.6521,2.6084,2.6433,76193.0],["1992-07-10",2.6521,2.6695,2.6346,2.6695,87803.0],["1992-07-13",2.6695,2.748,2.6172,2.7044,252525.0],["1992-07-14",2.7742,2.7916,2.7393,2.7916,132793.0],["1992-07-15",2.7916,2.7916,2.7393,2.7567,198827.0],["1992-07-16",2.7393,2.7742,2.7218,2.7567,55149.0],["1992-07-17",2.7218,2.7393,2.7044,2.7218,78370.0],["1992-07-20",2.7218,2.7218,2.6521,2.6869,151660.0],["1992-07-21",2.6521,2.6869,2.6521,2.6695,163996.0],["1992-07-22",2.6695,2.6695,2.6346,2.6346,15964.0],["1992-07-23",2.6695,2.6695,2.6346,2.6695,22495.0],["1992-07-24",2.6346,2.6346,2.5997,2.6172,68937.0],["1992-07-27",2.5997,2.6521,2.5997,2.6521,23946.0],["1992-07-28",2.5997,2.6521,2.5997,2.6521,94334.0],["1992-07-29",2.6172,2.6172,2.6172,2.6172,50070.0],["1992-07-30",2.6521,2.6869,2.6521,2.6521,29752.0],["1992-07-31",2.6521,2.6869,2.6521,2.6869,87803.0],["1992-08-03",2.6869,2.6869,2.6521,2.6782,33380.0],["1992-08-04",2.6869,2.6869,2.6521,2.6695,42088.0],["1992-08-05",2.6695,2.6869,2.6521,2.6521,344683.0],["1992-08-06",2.6521,2.6695,2.6521,2.6521,27575.0],["1992-08-07",2.6869,2.6869,2.6521,2.6869,29752.0],["1992-08-10",2.6521,2.6869,2.6521,2.6869,310577.0],["1992-08-11",2.6782,2.6869,2.6521,2.6869,270667.0],["1992-08-12",2.6869,2.6869,2.6869,2.6869,15964.0],["1992-08-13",2.7044,2.7044,2.7044,2.7044,116104.0],["1992-08-14",2.6695,2.7218,2.6695,2.7218,161094.0],["1992-08-17",2.6695,2.7218,2.6695,2.6695,2177.0],["1992-08-18",2.6695,2.7218,2.6521,2.7218,168350.0],["1992-08-19",2.6695,2.7218,2.6695,2.7218,42813.0],["1992-08-20",2.6695,2.7218,2.6695,2.7218,10885.0],["1992-08-21",2.7218,2.7393,2.7044,2.7044,50070.0],["1992-08-24",2.7393,2.7393,2.6695,2.6782,252525.0],["1992-08-25",2.7044,2.7044,2.6695,2.6695,41362.0],["1992-08-26",2.7044,2.7044,2.6695,2.6695,18141.0],["1992-08-27",2.6695,2.7044,2.6695,2.7044,11610.0],["1992-08-28",2.6695,2.7044,2.6695,2.7044,23946.0],["1992-08-31",2.7044,2.7044,2.6869,2.7044,70388.0],["1992-09-01",2.7218,2.7218,2.6695,2.6695,7256.0],["1992-09-02",2.7218,2.7218,2.6869,2.6869,45716.0],["1992-09-03",2.6869,2.7218,2.6869,2.7218,79096.0],["1992-09-04",2.7218,2.7218,2.7218,2.7218,0.0],["1992-09-08",2.7218,2.7218,2.6869,2.7218,179961.0],["1992-09-09",2.6695,2.7044,2.6695,2.6695,403460.0],["1992-09-10",2.6695,2.6782,2.6695,2.6782,18141.0],["1992-09-11",2.6695,2.7044,2.6695,2.7044,2177.0],["1992-09-14",2.7218,2.7218,2.6869,2.6869,24672.0],["1992-09-15",2.6869,2.7044,2.6869,2.6869,113201.0],["1992-09-16",2.6869,2.7218,2.6869,2.7044,189394.0],["1992-09-17",2.6957,2.6957,2.6869,2.6869,23946.0],["1992-09-18",2.6869,2.7044,2.6695,2.6957,71113.0],["1992-09-21",2.6834,2.7185,2.6834,2.6834,15239.0],["1992-09-22",2.6834,2.7009,2.6834,2.7009,12336.0],["1992-09-23",2.7009,2.7185,2.7009,2.7009,66034.0],["1992-09-24",2.7009,2.7097,2.7009,2.7097,480379.0],["1992-09-25",2.7185,2.7185,2.7009,2.7009,335249.0],["1992-09-28",2.6834,2.7185,2.6834,2.7009,9433.0],["1992-09-29",2.6834,2.6922,2.6483,2.6746,235110.0],["1992-09-30",2.6483,2.6834,2.6308,2.6834,35557.0],["1992-10-01",2.6659,2.6659,2.6308,2.6571,169802.0],["1992-10-02",2.6834,2.6834,2.6308,2.6659,78370.0],["1992-10-05",2.6308,2.6834,2.6308,2.6659,47167.0],["1992-10-06",2.6308,2.6659,2.6308,2.6659,144404.0],["1992-10-07",2.6483,2.6834,2.6483,2.6659,169076.0],["1992-10-08",2.6659,2.6834,2.6483,2.6483,7256.0],["1992-10-09",2.6483,2.6834,2.6483,2.6834,11610.0],["1992-10-12",2.6483,2.6834,2.6483,2.6834,61680.0],["1992-10-13",2.6746,2.6834,2.6483,2.6483,98688.0],["1992-10-14",2.6834,2.6834,2.6483,2.6746,62406.0],["1992-10-15",2.7009,2.7009,2.6483,2.7009,95060.0],["1992-10-16",2.7009,2.7185,2.6659,2.7097,78370.0],["1992-10-19",2.6659,2.7185,2.6659,2.7185,157466.0],["1992-10-20",2.736,2.736,2.7009,2.7185,73290.0],["1992-10-21",2.7536,2.7886,2.736,2.7886,144404.0],["1992-10-22",2.7886,2.7886,2.736,2.736,43539.0],["1992-10-23",2.7536,2.7886,2.7536,2.7886,3628.0],["1992-10-26",2.7886,2.7886,2.736,2.7711,23946.0],["1992-10-27",2.736,2.7536,2.736,2.7536,72565.0],["1992-10-28",2.7536,2.7711,2.7536,2.7711,18867.0],["1992-10-29",2.7711,2.7799,2.7536,2.7711,100865.0],["1992-10-30",2.7536,2.7886,2.7536,2.7886,85626.0],["1992-11-02",2.7536,2.7886,2.7536,2.7536,42813.0],["1992-11-03",2.7711,2.7799,2.7536,2.7799,37008.0],["1992-11-04",2.7536,2.7536,2.7536,2.7536,10885.0],["1992-11-05",2.7536,2.8062,2.7536,2.8062,208261.0],["1992-11-06",2.7886,2.8062,2.7886,2.7886,50070.0],["1992-11-09",2.7974,2.9114,2.7886,2.8939,391850.0],["1992-11-10",2.8763,2.9991,2.8763,2.9728,395478.0],["1992-11-11",2.964,3.0166,2.964,3.0166,193748.0],["1992-11-12",2.9991,3.0692,2.9816,3.0342,323639.0],["1992-11-13",3.0166,3.0692,2.9816,3.0166,122634.0],["1992-11-16",2.964,2.9816,2.9289,2.9289,243092.0],["1992-11-17",2.9114,2.964,2.8939,2.9026,68937.0],["1992-11-18",2.9289,2.9289,2.8939,2.8939,18141.0],["1992-11-19",2.8939,2.9465,2.8939,2.9289,160368.0],["1992-11-20",2.9114,2.9465,2.8939,2.9026,66760.0],["1992-11-23",2.8939,2.964,2.8939,2.964,158917.0],["1992-11-24",2.9289,3.0166,2.9289,3.0166,121909.0],["1992-11-25",2.964,3.0166,2.964,3.0166,11610.0],["1992-11-27",2.964,2.964,2.964,2.964,10159.0],["1992-11-30",3.031,3.0662,2.9605,3.0662,218420.0],["1992-12-01",3.0838,3.1631,3.0662,3.1543,340329.0],["1992-12-02",3.1191,3.1367,3.1191,3.1191,316382.0],["1992-12-03",3.1191,3.1543,3.1191,3.1191,117555.0],["1992-12-04",3.1191,3.1543,3.1191,3.1543,108121.0],["1992-12-07",3.1543,3.172,3.1543,3.172,58777.0],["1992-12-08",3.1191,3.2072,3.1191,3.172,83449.0],["1992-12-09",3.1984,3.2248,3.172,3.2248,114652.0],["1992-12-10",3.172,3.2424,3.172,3.2424,127714.0],["1992-12-11",3.2072,3.2424,3.2072,3.2424,35557.0],["1992-12-14",3.2072,3.2424,3.2072,3.2424,36282.0],["1992-12-15",3.1896,3.2072,3.1543,3.172,204633.0],["1992-12-16",3.1543,3.1896,3.1543,3.172,44990.0],["1992-12-17",3.1543,3.1896,3.1543,3.1896,337426.0],["1992-12-18",3.172,3.1896,3.1367,3.1896,430309.0],["1992-12-21",3.1896,3.1896,3.1367,3.1896,54424.0],["1992-12-22",3.1543,3.1896,3.1367,3.1896,69662.0],["1992-12-23",3.2072,3.2072,3.1367,3.1367,462237.0],["1992-12-24",3.1367,3.2072,3.1367,3.1984,96511.0],["1992-12-28",3.172,3.1896,3.172,3.1896,28300.0],["1992-12-29",3.1896,3.1896,3.1367,3.1896,257605.0],["1992-12-30",3.1543,3.1896,3.1543,3.1896,79096.0],["1992-12-31",3.172,3.1896,3.1543,3.1543,321462.0],["1993-01-04",3.1543,3.2072,3.1543,3.172,748143.0],["1993-01-05",3.1896,3.1896,3.1543,3.1543,220597.0],["1993-01-06",3.172,3.1896,3.1367,3.172,356293.0],["1993-01-07",3.1543,3.2072,3.1543,3.1631,120457.0],["1993-01-08",3.1367,3.1631,3.1367,3.1631,59503.0],["1993-01-11",3.1896,3.2072,3.1543,3.1543,74016.0],["1993-01-12",3.1896,3.1896,3.1543,3.172,259782.0],["1993-01-13",3.1543,3.2248,3.1543,3.2248,66760.0],["1993-01-14",3.2248,3.2601,3.2072,3.2424,301869.0],["1993-01-15",3.2777,3.2777,3.2248,3.2424,99414.0],["1993-01-18",3.2953,3.2953,3.2601,3.2601,34831.0],["1993-01-19",3.2601,3.2953,3.2601,3.2601,29752.0],["1993-01-20",3.2601,3.3129,3.2248,3.2248,156740.0],["1993-01-21",3.2072,3.2424,3.1808,3.216,60229.0],["1993-01-22",3.2424,3.2424,3.2072,3.2072,66034.0],["1993-01-25",3.2336,3.2601,3.2072,3.2424,76193.0],["1993-01-26",3.2336,3.2601,3.2072,3.2336,236561.0],["1993-01-27",3.2072,3.2601,3.2072,3.2248,21044.0],["1993-01-28",3.2601,3.2601,3.2072,3.2601,188668.0],["1993-01-29",3.2072,3.2601,3.2072,3.2601,20318.0],["1993-02-01",3.2072,3.3306,3.2072,3.3306,321462.0],["1993-02-02",3.3306,3.3482,3.2953,3.3306,76919.0],["1993-02-03",3.3658,3.3834,3.3306,3.3834,40636.0],["1993-02-04",3.3658,3.4187,3.3658,3.401,262684.0],["1993-02-05",3.4363,3.4539,3.3834,3.4539,55875.0],["1993-02-08",3.4539,3.4539,3.4187,3.4539,112475.0],["1993-02-09",3.4715,3.4715,3.4363,3.4539,44264.0],["1993-02-10",3.4715,3.4715,3.4363,3.4715,127714.0],["1993-02-11",3.4363,3.4715,3.4363,3.4539,53698.0],["1993-02-12",3.4363,3.4363,3.4363,3.4363,20318.0],["1993-02-16",3.4715,3.4715,3.3305,3.3482,113201.0],["1993-02-17",3.357,3.3658,3.3305,3.3658,47167.0],["1993-02-18",3.3305,3.3834,3.3305,3.3658,50795.0],["1993-02-19",3.3129,3.357,3.3129,3.357,107396.0],["1993-02-22",3.3305,3.3658,3.3305,3.357,39185.0],["1993-02-23",3.3305,3.3482,3.3305,3.3482,15964.0],["1993-02-24",3.3306,3.3658,3.3306,3.3306,22495.0],["1993-02-25",3.3305,3.3658,3.3305,3.3482,68937.0],["1993-02-26",3.3834,3.3834,3.3482,3.3482,9433.0],["1993-03-01",3.3482,3.401,3.3482,3.3746,42088.0],["1993-03-02",3.3622,3.3976,3.3622,3.3799,25398.0],["1993-03-03",3.3799,3.4153,3.3799,3.3799,184314.0],["1993-03-04",3.3888,3.433,3.3799,3.4153,126263.0],["1993-03-05",3.3976,3.433,3.3799,3.4153,70388.0],["1993-03-08",3.3976,3.4861,3.3976,3.4507,454981.0],["1993-03-09",3.4507,3.4684,3.4507,3.4684,103768.0],["1993-03-10",3.4861,3.4861,3.4595,3.4861,100865.0],["1993-03-11",3.4684,3.4861,3.4684,3.4861,22495.0],["1993-03-12",3.4507,3.4684,3.433,3.4507,80547.0],["1993-03-15",3.4507,3.4684,3.433,3.433,90706.0],["1993-03-16",3.4684,3.4684,3.433,3.433,28300.0],["1993-03-17",3.433,3.4595,3.433,3.4595,37008.0],["1993-03-18",3.4507,3.4684,3.433,3.433,150935.0],["1993-03-19",3.433,3.4684,3.433,3.4684,93609.0],["1993-03-22",3.4507,3.4507,3.4153,3.4507,24672.0],["1993-03-23",3.4153,3.4684,3.4153,3.4153,139324.0],["1993-03-24",3.4153,3.4684,3.4153,3.433,71839.0],["1993-03-25",3.4153,3.4684,3.4153,3.4684,36282.0],["1993-03-26",3.4684,3.4684,3.4153,3.4684,105945.0],["1993-03-29",3.4684,3.4684,3.4153,3.4153,281551.0],["1993-03-30",3.4684,3.4684,3.4153,3.4507,86352.0],["1993-03-31",3.4507,3.4507,3.4153,3.4153,36282.0],["1993-04-01",3.4507,3.4507,3.4153,3.4507,13062.0],["1993-04-02",3.4507,3.4507,3.4153,3.4153,119732.0],["1993-04-05",3.4153,3.4507,3.3976,3.433,99414.0],["1993-04-06",3.3976,3.4507,3.3799,3.3976,76193.0],["1993-04-07",3.3799,3.433,3.3799,3.3799,47167.0],["1993-04-08",3.3799,3.433,3.3799,3.3888,51521.0],["1993-04-12",3.433,3.433,3.3799,3.433,133519.0],["1993-04-13",3.4507,3.4861,3.433,3.4507,301144.0],["1993-04-14",3.4861,3.5215,3.4507,3.5215,284454.0],["1993-04-15",3.5392,3.5392,3.4507,3.4861,98688.0],["1993-04-16",3.4507,3.4861,3.433,3.4861,84175.0],["1993-04-19",3.433,3.4861,3.433,3.4684,7982.0],["1993-04-20",3.433,3.4684,3.3976,3.433,154563.0],["1993-04-21",3.433,3.4684,3.3976,3.4153,149483.0],["1993-04-22",3.4507,3.4507,3.3445,3.3445,248171.0],["1993-04-23",3.3976,3.3976,3.3268,3.3799,111024.0],["1993-04-26",3.3799,3.3799,3.2207,3.256,1441136.0],["1993-04-27",3.2914,3.2914,3.1499,3.1676,118281.0],["1993-04-28",3.1676,3.203,3.1676,3.203,21044.0],["1993-04-29",3.1676,3.203,3.1676,3.1676,206810.0],["1993-04-30",3.203,3.203,3.1499,3.1499,88529.0],["1993-05-03",3.1322,3.1499,3.0968,3.1145,161819.0],["1993-05-04",3.0968,3.1322,3.0968,3.0968,154563.0],["1993-05-05",3.1145,3.1145,3.0968,3.1145,671950.0],["1993-05-06",3.1145,3.1322,3.1056,3.1322,219871.0],["1993-05-07",3.0968,3.1322,3.0968,3.0968,194474.0],["1993-05-10",3.1322,3.1853,3.1056,3.1853,314205.0],["1993-05-11",3.1853,3.1853,3.1322,3.1322,35557.0],["1993-05-12",3.1853,3.2206,3.1676,3.1853,206084.0],["1993-05-13",3.1853,3.2206,3.1676,3.203,370080.0],["1993-05-14",3.1853,3.2207,3.141,3.141,132793.0],["1993-05-17",3.1322,3.1322,3.0968,3.0968,79821.0],["1993-05-18",3.0968,3.1145,3.0791,3.1056,302595.0],["1993-05-19",3.1145,3.1145,3.0791,3.1145,40636.0],["1993-05-20",3.1499,3.1499,3.0968,3.0968,21044.0],["1993-05-21",3.1499,3.1499,3.1322,3.1322,485458.0],["1993-05-24",3.1233,3.1499,3.1145,3.1499,168350.0],["1993-05-25",3.1499,3.1499,3.1145,3.1145,439742.0],["1993-05-26",3.1322,3.1322,3.0968,3.1145,375885.0],["1993-05-27",3.1145,3.1322,3.1145,3.1322,17416.0],["1993-05-28",3.1322,3.1322,3.0968,3.1145,222048.0],["1993-06-01",3.1056,3.1587,3.1056,3.1322,122393.0],["1993-06-02",3.1587,3.1587,3.1056,3.1587,55149.0],["1993-06-03",3.1587,3.1587,3.1056,3.1056,27091.0],["1993-06-04",3.1322,3.1322,3.0791,3.1322,16932.0],["1993-06-07",3.1322,3.1322,2.9995,2.9995,266071.0],["1993-06-08",2.9621,3.0422,2.9354,2.9354,46441.0],["1993-06-09",2.9621,2.9888,2.9087,2.9621,128198.0],["1993-06-10",2.9888,2.9888,2.9354,2.9354,27091.0],["1993-06-11",2.9621,2.9621,2.9354,2.9354,56601.0],["1993-06-14",2.9087,2.9621,2.882,2.9621,285421.0],["1993-06-15",2.9888,2.9888,2.9087,2.9354,83208.0],["1993-06-16",2.9888,2.9888,2.9087,2.9888,58052.0],["1993-06-17",2.9087,2.9888,2.9087,2.9888,5321.0],["1993-06-18",2.9888,2.9888,2.9087,2.9087,31928.0],["1993-06-21",2.9087,2.9621,2.9087,2.9621,69178.0],["1993-06-22",2.9621,2.9621,2.9087,2.9221,113685.0],["1993-06-23",2.9621,2.9621,2.9087,2.9087,235594.0],["1993-06-24",2.9621,2.9621,2.9087,2.9621,302837.0],["1993-06-25",2.9621,2.9621,2.9087,2.9488,124811.0],["1993-06-28",2.9621,3.0155,2.9354,2.9888,188668.0],["1993-06-29",3.0155,3.0421,2.9354,2.9888,158191.0],["1993-06-30",2.9888,2.9888,2.9354,2.9888,16932.0],["1993-07-01",2.9354,2.9888,2.9354,2.9888,53214.0],["1993-07-02",2.9888,2.9888,2.9354,2.9354,76919.0],["1993-07-06",3.0421,3.0688,2.9888,3.0021,406846.0],["1993-07-07",3.0688,3.1489,2.9888,3.1489,117555.0],["1993-07-08",3.1489,3.1756,3.1222,3.1489,254460.0],["1993-07-09",3.1489,3.1756,3.1222,3.1756,29993.0],["1993-07-12",3.1756,3.1756,3.1222,3.1355,61922.0],["1993-07-13",3.1756,3.2023,3.1222,3.2023,58052.0],["1993-07-14",3.2023,3.2023,3.0955,3.0955,269457.0],["1993-07-15",3.1756,3.1756,3.0422,3.0422,156740.0],["1993-07-16",3.1222,3.1222,3.0422,3.1222,38217.0],["1993-07-19",3.1222,3.1222,3.0688,3.0955,44506.0],["1993-07-20",3.1222,3.1489,3.0688,3.1222,314447.0],["1993-07-21",3.1489,3.1489,3.0688,3.1489,304288.0],["1993-07-22",3.0688,3.2023,3.0688,3.1489,255428.0],["1993-07-23",3.1489,3.2023,3.1489,3.1489,41120.0],["1993-07-26",3.1489,3.2023,3.1489,3.1622,23221.0],["1993-07-27",3.2289,3.2289,3.1756,3.1889,94334.0],["1993-07-28",3.1756,3.2289,3.1756,3.1756,37734.0],["1993-07-29",3.2289,3.2289,3.1756,3.2289,48860.0],["1993-07-30",3.1756,3.1756,3.1222,3.1756,710651.0],["1993-08-02",3.1756,3.2023,3.1222,3.1489,211889.0],["1993-08-03",3.1222,3.2023,3.1222,3.1622,13062.0],["1993-08-04",3.1222,3.2023,3.1222,3.1756,17416.0],["1993-08-05",3.1222,3.2023,3.1222,3.1222,38701.0],["1993-08-06",3.2023,3.2023,3.1222,3.1489,147065.0],["1993-08-09",3.1222,3.1756,3.1222,3.1222,31445.0],["1993-08-10",3.1222,3.1756,3.1222,3.1222,71113.0],["1993-08-11",3.1756,3.1756,3.1222,3.1222,33380.0],["1993-08-12",3.1756,3.1756,3.1222,3.1222,47409.0],["1993-08-13",3.1222,3.1756,3.1222,3.1489,49828.0],["1993-08-16",3.1222,3.2023,3.1222,3.1222,6289.0],["1993-08-17",3.1489,3.2023,3.1489,3.1489,254460.0],["1993-08-18",3.1489,3.2023,3.1489,3.1756,27091.0],["1993-08-19",3.2023,3.2289,3.1489,3.2289,246236.0],["1993-08-20",3.1489,3.2023,3.1355,3.1355,71597.0],["1993-08-23",3.1222,3.1489,3.1222,3.1222,53214.0],["1993-08-24",3.1222,3.1489,3.0955,3.0955,124328.0],["1993-08-25",3.1489,3.1489,3.0955,3.1222,144162.0],["1993-08-26",3.0955,3.1489,3.0955,3.0955,49828.0],["1993-08-27",3.0955,3.1489,3.0955,3.1489,124811.0],["1993-08-30",3.1756,3.2023,3.1489,3.2023,143194.0],["1993-08-31",3.2023,3.2289,3.1489,3.2289,135938.0],["1993-09-01",3.2289,3.2823,3.1756,3.2556,299451.0],["1993-09-02",3.2823,3.309,3.2289,3.2957,59503.0],["1993-09-03",3.3357,3.3357,3.2289,3.2957,84659.0],["1993-09-07",3.2447,3.2983,3.1911,3.1911,125779.0],["1993-09-08",3.1911,3.2447,3.1643,3.1643,155289.0],["1993-09-09",3.1643,3.2447,3.1643,3.1643,50312.0],["1993-09-10",3.2179,3.2179,3.1911,3.1911,9675.0],["1993-09-13",3.2179,3.2179,3.1643,3.1643,4838.0],["1993-09-14",3.2179,3.2179,3.1643,3.1643,19351.0],["1993-09-15",3.1643,3.2179,3.1643,3.1911,40152.0],["1993-09-16",3.1911,3.1911,3.1643,3.1911,83691.0],["1993-09-17",3.1643,3.2447,3.1643,3.2447,145129.0],["1993-09-20",3.1911,3.3252,3.1911,3.2849,179961.0],["1993-09-21",3.2447,3.3252,3.2447,3.2715,179961.0],["1993-09-22",3.2447,3.3252,3.2447,3.2983,73049.0],["1993-09-23",3.2983,3.2983,3.2715,3.2715,47409.0],["1993-09-24",3.3252,3.3252,3.2715,3.2715,27091.0],["1993-09-27",3.2715,3.352,3.2715,3.3386,135938.0],["1993-09-28",3.352,3.3788,3.2715,3.3788,62889.0],["1993-09-29",3.2983,3.3788,3.2983,3.352,30961.0],["1993-09-30",3.2983,3.3788,3.2983,3.3252,109331.0],["1993-10-01",3.3252,3.4324,3.3252,3.4324,139808.0],["1993-10-04",3.4592,3.4861,3.3788,3.4861,100623.0],["1993-10-05",3.4861,3.5397,3.4324,3.4861,154805.0],["1993-10-06",3.4861,3.5397,3.4726,3.5397,82724.0],["1993-10-07",3.5397,3.5397,3.4592,3.5129,78370.0],["1993-10-08",3.5129,3.5129,3.4592,3.4861,20802.0],["1993-10-11",3.4592,3.4861,3.3788,3.3788,89497.0],["1993-10-12",3.3788,3.4056,3.352,3.4056,30961.0],["1993-10-13",3.3252,3.4056,3.3252,3.4056,42088.0],["1993-10-14",3.4056,3.4056,3.2179,3.2447,201730.0],["1993-10-15",3.2179,3.2983,3.1643,3.1643,171737.0],["1993-10-18",3.1643,3.2179,3.1374,3.1643,600352.0],["1993-10-19",3.1643,3.1643,3.1374,3.1643,354116.0],["1993-10-20",3.1777,3.1911,3.0302,3.057,546654.0],["1993-10-21",3.0034,3.057,2.9766,3.0034,153837.0],["1993-10-22",2.9766,3.1106,2.9766,3.0302,617284.0],["1993-10-25",3.0838,3.1374,3.0838,3.1374,14029.0],["1993-10-26",3.0838,3.1374,3.057,3.1106,844654.0],["1993-10-27",3.1374,3.1374,3.057,3.057,53214.0],["1993-10-28",3.1374,3.1374,3.057,3.1374,848524.0],["1993-10-29",3.057,3.1374,3.057,3.124,49344.0],["1993-11-01",3.057,3.1374,3.057,3.0704,111266.0],["1993-11-02",3.1374,3.1374,3.057,3.1374,373467.0],["1993-11-03",3.0838,3.1106,3.057,3.057,131584.0],["1993-11-04",3.057,3.1106,3.0302,3.0302,575197.0],["1993-11-05",3.0302,3.1106,3.0302,3.1106,73532.0],["1993-11-08",3.0302,3.1106,3.0302,3.0302,86110.0],["1993-11-09",3.057,3.1106,3.057,3.0972,26607.0],["1993-11-10",3.1106,3.1106,3.0302,3.1106,82240.0],["1993-11-11",3.0704,3.1106,3.0302,3.057,124328.0],["1993-11-12",3.0302,3.0838,3.0302,3.057,154805.0],["1993-11-15",3.057,3.0838,3.0302,3.0302,162061.0],["1993-11-16",3.0838,3.0838,3.0034,3.0838,98688.0],["1993-11-17",3.1106,3.1106,3.0034,3.0034,186250.0],["1993-11-18",2.9766,3.0034,2.9229,2.9497,89497.0],["1993-11-19",2.9229,2.9766,2.9229,2.9766,413135.0],["1993-11-22",2.9766,2.9766,2.9229,2.9766,124811.0],["1993-11-23",2.9631,2.9766,2.9229,2.9497,25640.0],["1993-11-24",2.9229,3.0034,2.9229,2.9631,47893.0],["1993-11-26",2.9766,3.0034,2.9631,2.9766,64341.0],["1993-11-29",2.9631,3.0034,2.9229,2.9766,34831.0],["1993-11-30",3.0034,3.0034,2.9497,2.9497,57568.0],["1993-12-01",2.9497,3.0302,2.9497,3.0302,209954.0],["1993-12-02",3.0302,3.1106,2.9766,3.1106,95785.0],["1993-12-03",3.0302,3.1106,3.0302,3.1106,111750.0],["1993-12-06",3.1374,3.1374,3.057,3.1374,279616.0],["1993-12-07",3.1374,3.1374,3.057,3.057,202214.0],["1993-12-08",3.057,3.1374,3.057,3.0838,86594.0],["1993-12-09",3.0838,3.124,3.0838,3.1106,65308.0],["1993-12-10",3.1106,3.1374,3.1106,3.1374,152870.0],["1993-12-13",3.1106,3.1374,3.1106,3.124,43055.0],["1993-12-14",3.1106,3.1374,3.0838,3.1106,106912.0],["1993-12-15",3.0838,3.1106,3.0838,3.1106,40636.0],["1993-12-16",3.1106,3.1374,3.0838,3.1374,81273.0],["1993-12-17",3.1374,3.1374,3.0838,3.1374,84659.0],["1993-12-20",3.0972,3.1106,3.0302,3.0838,204149.0],["1993-12-21",3.0302,3.0838,3.0302,3.0436,94818.0],["1993-12-22",3.0838,3.0838,3.0302,3.0838,59503.0],["1993-12-23",3.0838,3.0838,3.0302,3.057,17899.0],["1993-12-27",3.0302,3.0838,3.0302,3.0838,83208.0],["1993-12-28",3.057,3.0838,3.057,3.0838,29026.0],["1993-12-29",3.0838,3.1374,3.057,3.1374,82724.0],["1993-12-30",3.0838,3.1374,3.0838,3.1374,58536.0],["1993-12-31",3.1374,3.1374,3.057,3.057,107396.0],["1994-01-03",3.0704,3.0704,3.0034,3.057,469252.0],["1994-01-04",3.0034,3.057,3.0034,3.057,363308.0],["1994-01-05",3.057,3.0838,3.0034,3.057,84175.0],["1994-01-06",3.0034,3.0838,3.0034,3.0704,140292.0],["1994-01-07",3.0034,3.0838,3.0034,3.057,48860.0],["1994-01-10",3.0838,3.1106,3.057,3.0838,147548.0],["1994-01-11",3.1106,3.1106,3.057,3.1106,178026.0],["1994-01-12",3.057,3.1374,3.057,3.1374,231240.0],["1994-01-13",3.0838,3.1643,3.0838,3.1643,339119.0],["1994-01-14",3.0838,3.1643,3.0838,3.1106,325090.0],["1994-01-17",3.1643,3.1643,3.1106,3.1106,14997.0],["1994-01-18",3.1106,3.1106,3.1106,3.1106,19834.0],["1994-01-19",3.1374,3.1643,3.1106,3.1106,62406.0],["1994-01-20",3.1643,3.1643,3.1106,3.1509,98204.0],["1994-01-21",3.1643,3.1911,3.1106,3.1643,136422.0],["1994-01-24",3.1911,3.1911,3.1374,3.1643,16448.0],["1994-01-25",3.1374,3.1911,3.1374,3.1911,79821.0],["1994-01-26",3.1374,3.1911,3.1374,3.1643,115136.0],["1994-01-27",3.1375,3.2179,3.1375,3.2179,70146.0],["1994-01-28",3.1375,3.2179,3.1375,3.2179,51279.0],["1994-01-31",3.1374,3.2447,3.1374,3.2447,207535.0],["1994-02-01",3.2447,3.2447,3.1643,3.2447,106428.0],["1994-02-02",3.2447,3.352,3.1911,3.3252,198827.0],["1994-02-03",3.3788,3.3788,3.2983,3.2983,22737.0],["1994-02-04",3.3788,3.4324,3.3252,3.352,160610.0],["1994-02-07",3.3252,3.4056,3.3252,3.4056,187217.0],["1994-02-08",3.4324,3.4324,3.352,3.4056,40636.0],["1994-02-09",3.3788,3.4324,3.3788,3.3788,74984.0],["1994-02-10",3.4324,3.4324,3.3788,3.4324,333314.0],["1994-02-11",3.3788,3.4324,3.3788,3.419,138357.0],["1994-02-14",3.4592,3.4592,3.3788,3.4592,48376.0],["1994-02-15",3.4056,3.4592,3.4056,3.4056,80305.0],["1994-02-16",3.4056,3.4592,3.4056,3.4592,155289.0],["1994-02-17",3.419,3.4861,3.4056,3.4861,261717.0],["1994-02-18",3.4861,3.4861,3.4056,3.4592,34831.0],["1994-02-22",3.4592,3.4592,3.4056,3.4056,70630.0],["1994-02-23",3.419,3.4592,3.4056,3.4056,416038.0],["1994-02-24",3.3788,3.4324,3.3788,3.3922,287840.0],["1994-02-25",3.3788,3.4324,3.3788,3.3788,70630.0],["1994-02-28",3.4324,3.4324,3.3788,3.4324,79821.0],["1994-03-01",3.3788,3.4861,3.3788,3.4861,464414.0],["1994-03-02",3.4214,3.4483,3.4214,3.4214,47893.0],["1994-03-03",3.4214,3.5022,3.4214,3.5022,155289.0],["1994-03-04",3.4753,3.4753,3.4483,3.4753,51763.0],["1994-03-07",3.4753,3.4753,3.4483,3.4618,42088.0],["1994-03-08",3.4618,3.4753,3.4483,3.4483,228821.0],["1994-03-09",3.4483,3.4753,3.4483,3.4483,160610.0],["1994-03-10",3.4753,3.4753,3.4483,3.4753,204633.0],["1994-03-11",3.4483,3.5022,3.4483,3.4887,134487.0],["1994-03-14",3.5022,3.5022,3.4753,3.4753,54182.0],["1994-03-15",3.4753,3.5292,3.4753,3.4753,185282.0],["1994-03-16",3.4753,3.5022,3.4753,3.5022,41604.0],["1994-03-17",3.5292,3.5292,3.4753,3.5292,56117.0],["1994-03-18",3.4753,3.5292,3.4753,3.5292,78370.0],["1994-03-21",3.4753,3.5292,3.4753,3.5022,699040.0],["1994-03-22",3.5022,3.5022,3.4483,3.4483,9192.0],["1994-03-23",3.4483,3.4753,3.4483,3.4483,253977.0],["1994-03-24",3.5022,3.5022,3.4483,3.4483,50312.0],["1994-03-25",3.5022,3.5022,3.4483,3.4483,539398.0],["1994-03-28",3.4483,3.4753,3.4214,3.4214,856264.0],["1994-03-29",3.4214,3.4483,3.3136,3.3136,107880.0],["1994-03-30",3.2867,3.3136,3.2598,3.2598,922056.0],["1994-03-31",3.3136,3.3136,3.2059,3.2059,289291.0],["1994-04-04",3.2059,3.2328,3.152,3.1655,80789.0],["1994-04-05",3.2328,3.2328,3.152,3.2059,673401.0],["1994-04-06",3.2598,3.2598,3.1789,3.1789,41604.0],["1994-04-07",3.1789,3.2867,3.1789,3.2867,169318.0],["1994-04-08",3.2328,3.3136,3.2328,3.3136,31928.0],["1994-04-11",3.2328,3.3675,3.2328,3.3406,151902.0],["1994-04-12",3.3675,3.3675,3.3136,3.3136,58052.0],["1994-04-13",3.2867,3.3406,3.2867,3.2867,53214.0],["1994-04-14",3.3406,3.3406,3.2598,3.2598,26123.0],["1994-04-15",3.2598,3.3136,3.2598,3.2598,18383.0],["1994-04-18",3.3136,3.3406,3.2598,3.3406,110782.0],["1994-04-19",3.3406,3.3675,3.3136,3.3406,63373.0],["1994-04-20",3.3406,3.3675,3.3136,3.3675,157707.0],["1994-04-21",3.3136,3.3675,3.3136,3.3675,45474.0],["1994-04-22",3.3675,3.3945,3.3136,3.3675,153837.0],["1994-04-25",3.3406,3.4079,3.3406,3.3406,72565.0],["1994-04-26",3.354,3.4618,3.354,3.4618,293645.0],["1994-04-28",3.4214,3.5022,3.4214,3.4483,87078.0],["1994-04-29",3.4214,3.5022,3.4214,3.4685,190603.0],["1994-05-02",3.4483,3.4887,3.4483,3.4618,67727.0],["1994-05-03",3.4483,3.5022,3.4483,3.4483,108847.0],["1994-05-04",3.4483,3.5022,3.4483,3.5022,40636.0],["1994-05-05",3.4483,3.5022,3.4483,3.5022,297999.0],["1994-05-06",3.4483,3.4483,3.4483,3.4483,9675.0],["1994-05-09",3.4483,3.5022,3.4483,3.4551,105945.0],["1994-05-10",3.4483,3.5157,3.4483,3.4483,509405.0],["1994-05-11",3.4483,3.5022,3.4483,3.4483,285421.0],["1994-05-12",3.5022,3.5022,3.4483,3.4483,129649.0],["1994-05-13",3.4483,3.5022,3.4214,3.5022,364759.0],["1994-05-16",3.4483,3.5022,3.4483,3.4551,290743.0],["1994-05-17",3.4483,3.5022,3.4483,3.4618,251558.0],["1994-05-18",3.4618,3.5022,3.4483,3.4753,146097.0],["1994-05-19",3.4753,3.5022,3.4483,3.4618,409749.0],["1994-05-20",3.5022,3.5022,3.4483,3.4483,64825.0],["1994-05-23",3.4483,3.4753,3.4483,3.4618,357019.0],["1994-05-24",3.4483,3.5022,3.4483,3.5022,297032.0],["1994-05-25",3.5022,3.5022,3.4483,3.4483,53214.0],["1994-05-26",3.4483,3.5022,3.4483,3.4618,192055.0],["1994-05-27",3.4396,3.4667,3.4396,3.4396,143194.0],["1994-05-31",3.4396,3.5209,3.4125,3.4396,113685.0],["1994-06-01",3.4125,3.4667,3.3854,3.3922,77402.0],["1994-06-02",3.4396,3.4396,3.3854,3.4396,108363.0],["1994-06-03",3.3854,3.4667,3.3854,3.4667,139808.0],["1994-06-06",3.4396,3.4938,3.4396,3.4938,179477.0],["1994-06-07",3.4396,3.5209,3.4396,3.4396,51763.0],["1994-06-08",3.4396,3.5208,3.4396,3.4531,248655.0],["1994-06-09",3.4396,3.5209,3.4396,3.4667,16448.0],["1994-06-10",3.4396,3.5209,3.4396,3.4667,171737.0],["1994-06-13",3.4396,3.5209,3.4396,3.4396,28542.0],["1994-06-14",3.4667,3.5208,3.4396,3.5208,81273.0],["1994-06-15",3.4396,3.5209,3.4396,3.4396,490538.0],["1994-06-16",3.5209,3.5209,3.4396,3.4396,88045.0],["1994-06-17",3.4396,3.5209,3.4396,3.4396,58052.0],["1994-06-20",3.4396,3.4938,3.4125,3.4125,108363.0],["1994-06-21",3.4938,3.4938,3.4125,3.4125,36766.0],["1994-06-22",3.4125,3.4938,3.4125,3.4938,9192.0],["1994-06-23",3.4125,3.4125,3.4125,3.4125,18867.0],["1994-06-24",3.4125,3.4396,3.3854,3.3854,205600.0],["1994-06-27",3.3854,3.3854,3.3313,3.3313,26123.0],["1994-06-28",3.4125,3.4125,3.3313,3.3313,31445.0],["1994-06-29",3.3313,3.3313,3.3042,3.3042,20318.0],["1994-06-30",3.3042,3.3854,3.3042,3.3854,82240.0],["1994-07-01",3.3042,3.3854,3.3042,3.3854,15480.0],["1994-07-05",3.3042,3.3583,3.3042,3.3042,8224.0],["1994-07-06",3.3042,3.3583,3.3042,3.3042,49828.0],["1994-07-07",3.3042,3.3583,3.2771,3.3583,137873.0],["1994-07-08",3.3313,3.3313,3.25,3.3042,99172.0],["1994-07-11",3.2636,3.3042,3.2094,3.25,201730.0],["1994-07-12",3.2771,3.2771,3.2229,3.2365,24672.0],["1994-07-13",3.2229,3.2771,3.2229,3.2229,3386.0],["1994-07-14",3.2771,3.3042,3.2229,3.3042,310577.0],["1994-07-15",3.3042,3.3042,3.25,3.25,17899.0],["1994-07-18",3.3042,3.3042,3.25,3.2771,16932.0],["1994-07-19",3.2906,3.3042,3.25,3.25,12578.0],["1994-07-20",3.3042,3.3042,3.25,3.25,163996.0],["1994-07-21",3.2229,3.3042,3.2229,3.3042,94334.0],["1994-07-22",3.3313,3.3313,3.2771,3.3313,53698.0],["1994-07-25",3.3313,3.3313,3.2771,3.3313,52730.0],["1994-07-26",3.2771,3.3313,3.2771,3.2771,254944.0],["1994-07-27",3.3042,3.3313,3.2771,3.3313,13062.0],["1994-07-28",3.2771,3.3313,3.2771,3.3313,63857.0],["1994-07-29",3.3313,3.3313,3.2771,3.3313,52730.0],["1994-08-01",3.3313,3.3313,3.2771,3.2771,26123.0],["1994-08-02",3.3583,3.3854,3.3042,3.3042,60954.0],["1994-08-03",3.3042,3.3854,3.3042,3.3583,90948.0],["1994-08-04",3.3854,3.3854,3.3042,3.3042,21769.0],["1994-08-05",3.3448,3.3854,3.3042,3.3854,23704.0],["1994-08-08",3.3042,3.3854,3.3042,3.3854,346859.0],["1994-08-09",3.3313,3.3854,3.3313,3.3313,94818.0],["1994-08-10",3.3854,3.3854,3.3313,3.3583,222048.0],["1994-08-11",3.4125,3.4396,3.3854,3.4396,132068.0],["1994-08-12",3.4667,3.4667,3.4125,3.4667,30477.0],["1994-08-15",3.4125,3.4667,3.4125,3.4667,33380.0],["1994-08-16",3.4125,3.4938,3.4125,3.4667,406846.0],["1994-08-17",3.4938,3.4938,3.4667,3.4667,90948.0],["1994-08-18",3.4802,3.5208,3.4667,3.5073,501181.0],["1994-08-19",3.4938,3.5208,3.4938,3.5073,28058.0],["1994-08-22",3.4938,3.5209,3.4938,3.4938,73532.0],["1994-08-23",3.5073,3.5209,3.4938,3.4938,71597.0],["1994-08-24",3.5209,3.5209,3.4938,3.4938,7256.0],["1994-08-25",3.5208,3.5208,3.4938,3.5141,354116.0],["1994-08-26",3.4938,3.5208,3.4938,3.5073,1554821.0],["1994-08-29",3.4938,3.5479,3.4938,3.4938,794826.0],["1994-08-30",3.4938,3.575,3.4938,3.5208,237045.0],["1994-08-31",3.575,3.575,3.5208,3.575,40636.0],["1994-09-01",3.5208,3.575,3.5208,3.575,565038.0],["1994-09-02",3.575,3.575,3.5208,3.5479,92883.0],["1994-09-06",3.5208,3.575,3.5208,3.575,39185.0],["1994-09-07",3.5935,3.5935,3.5391,3.5935,146581.0],["1994-09-08",3.5663,3.5663,3.5391,3.5391,15964.0],["1994-09-09",3.5663,3.5935,3.5391,3.5935,21286.0],["1994-09-12",3.5935,3.5935,3.5527,3.5935,476509.0],["1994-09-13",3.5935,3.5935,3.5663,3.5663,226402.0],["1994-09-14",3.5935,3.6208,3.5663,3.5935,162061.0],["1994-09-15",3.6208,3.6208,3.5663,3.5663,209954.0],["1994-09-16",3.5663,3.648,3.5663,3.648,60954.0],["1994-09-19",3.5935,3.648,3.5935,3.5935,8708.0],["1994-09-20",3.5935,3.6208,3.5663,3.5663,312028.0],["1994-09-21",3.5663,3.5935,3.5119,3.5119,134003.0],["1994-09-22",3.5119,3.5935,3.4302,3.4302,89013.0],["1994-09-23",3.4302,3.4846,3.4302,3.4302,31445.0],["1994-09-26",3.4574,3.4574,3.3213,3.403,104009.0],["1994-09-27",3.3621,3.403,3.3485,3.403,62406.0],["1994-09-28",3.3485,3.403,3.3485,3.3894,59987.0],["1994-09-29",3.403,3.403,3.2941,3.3485,123844.0],["1994-09-30",3.2941,3.3485,3.2124,3.2396,380239.0],["1994-10-03",3.2124,3.2668,3.2124,3.2396,107880.0],["1994-10-04",3.2396,3.2396,3.1579,3.1852,349762.0],["1994-10-05",3.1852,3.1852,3.1579,3.1716,84175.0],["1994-10-06",3.1852,3.2124,3.1579,3.2124,85143.0],["1994-10-07",3.1579,3.2124,3.1579,3.2124,24188.0],["1994-10-10",3.1852,3.2124,3.1579,3.2124,14997.0],["1994-10-11",3.1852,3.2124,3.1579,3.2124,45958.0],["1994-10-12",3.2124,3.2124,3.1579,3.2124,108363.0],["1994-10-13",3.1852,3.2124,3.1579,3.2124,200279.0],["1994-10-14",3.2124,3.2124,3.1579,3.2124,85143.0],["1994-10-17",3.158,3.2396,3.158,3.226,529239.0],["1994-10-18",3.2124,3.2941,3.2124,3.2941,729518.0],["1994-10-19",3.3213,3.3213,3.2668,3.3213,77402.0],["1994-10-20",3.2668,3.3213,3.2668,3.3077,478927.0],["1994-10-21",3.2941,3.3485,3.2941,3.3349,536495.0],["1994-10-24",3.2941,3.3485,3.2941,3.3349,188185.0],["1994-10-25",3.3213,3.3894,3.3213,3.3894,258814.0],["1994-10-26",3.403,3.4574,3.3757,3.4574,357502.0],["1994-10-27",3.4574,3.4846,3.403,3.4302,167866.0],["1994-10-28",3.4302,3.4846,3.4302,3.4302,26607.0],["1994-10-31",3.4302,3.4846,3.4302,3.4574,104009.0],["1994-11-01",3.471,3.4846,3.4574,3.471,335733.0],["1994-11-02",3.4846,3.5119,3.471,3.5119,314447.0],["1994-11-03",3.5119,3.5119,3.4574,3.5119,55633.0],["1994-11-04",3.4574,3.5119,3.4574,3.5119,46925.0],["1994-11-07",3.4302,3.5119,3.4302,3.4302,24672.0],["1994-11-08",3.5119,3.5119,3.4302,3.5119,63373.0],["1994-11-09",3.5119,3.5119,3.4574,3.4574,89013.0],["1994-11-10",3.4302,3.4846,3.403,3.4574,403944.0],["1994-11-11",3.4166,3.4166,3.403,3.403,27091.0],["1994-11-14",3.403,3.4846,3.403,3.4846,377820.0],["1994-11-15",3.403,3.403,3.3485,3.403,110298.0],["1994-11-16",3.403,3.403,3.3485,3.3485,14029.0],["1994-11-17",3.3485,3.3485,3.2941,3.2941,51279.0],["1994-11-18",3.2941,3.3213,3.2941,3.3077,72081.0],["1994-11-21",3.3077,3.3213,3.1852,3.2124,187701.0],["1994-11-22",3.1852,3.2124,3.1579,3.1579,75951.0],["1994-11-23",3.1579,3.2124,3.1579,3.1988,84659.0],["1994-11-25",3.1763,3.2311,3.1763,3.1763,56601.0],["1994-11-28",3.2311,3.2311,3.1763,3.1969,48376.0],["1994-11-29",3.2311,3.2311,3.1763,3.19,41604.0],["1994-11-30",3.19,3.2174,3.1763,3.1763,47893.0],["1994-12-01",3.1763,3.19,3.1489,3.1763,42088.0],["1994-12-02",3.1489,3.19,3.1489,3.1763,152870.0],["1994-12-05",3.1489,3.1763,3.1216,3.1216,138841.0],["1994-12-06",2.974,3.0566,2.974,3.0566,174639.0],["1994-12-07",3.0566,3.0566,2.974,3.0566,50312.0],["1994-12-08",3.0566,3.0566,2.974,2.974,104009.0],["1994-12-09",3.0015,3.029,2.974,2.974,53698.0],["1994-12-12",3.029,3.029,2.974,3.0015,37250.0],["1994-12-13",2.9877,3.0566,2.974,2.974,56601.0],["1994-12-14",2.974,3.0566,2.974,2.974,89497.0],["1994-12-15",2.974,3.0566,2.974,3.0566,43539.0],["1994-12-16",2.9809,3.0566,2.974,2.974,52247.0],["1994-12-19",2.974,3.0566,2.974,3.0566,36766.0],["1994-12-20",3.0015,3.0566,2.974,2.974,111750.0],["1994-12-21",3.0153,3.0566,2.974,3.029,29993.0],["1994-12-22",2.974,3.029,2.974,3.029,35315.0],["1994-12-23",3.0566,3.0566,2.974,2.9877,9675.0],["1994-12-27",2.974,3.0153,2.974,2.974,16448.0],["1994-12-28",2.974,3.0566,2.974,2.9877,111750.0],["1994-12-29",3.0566,3.0566,2.974,3.0566,84175.0],["1994-12-30",3.029,3.029,2.974,2.974,149000.0],["1995-01-03",2.974,3.029,2.974,3.0015,171253.0],["1995-01-04",3.0015,3.029,2.974,3.0153,61438.0],["1995-01-05",3.0841,3.0841,3.029,3.029,42088.0],["1995-01-06",3.029,3.0841,3.029,3.0566,156740.0],["1995-01-09",3.0566,3.1117,3.029,3.029,159159.0],["1995-01-10",3.029,3.1117,3.029,3.029,33380.0],["1995-01-11",3.029,3.1117,3.029,3.0841,102074.0],["1995-01-12",3.029,3.0703,3.029,3.0703,47409.0],["1995-01-13",3.029,3.1117,3.029,3.1117,23221.0],["1995-01-16",3.029,3.1117,3.029,3.0566,21286.0],["1995-01-17",3.0566,3.1117,3.0566,3.1117,32896.0],["1995-01-18",3.1117,3.1117,3.0566,3.1117,360889.0],["1995-01-19",3.0566,3.1117,3.0566,3.0841,40152.0],["1995-01-20",3.0566,3.1117,3.0566,3.1117,47893.0],["1995-01-23",3.0841,3.1392,3.0566,3.0566,353632.0],["1995-01-24",3.0566,3.1392,3.0566,3.1117,757092.0],["1995-01-25",3.1392,3.1392,3.0566,3.0566,70630.0],["1995-01-26",3.0566,3.1392,3.0566,3.0979,422811.0],["1995-01-27",3.0841,3.1392,3.0841,3.0841,104977.0],["1995-01-30",3.0841,3.1392,3.0841,3.1117,66276.0],["1995-01-31",3.0841,3.1392,3.0841,3.1099,205600.0],["1995-02-01",3.1117,3.1943,3.0841,3.1392,488119.0],["1995-02-02",3.1392,3.1943,3.1392,3.1943,42571.0],["1995-02-03",3.1667,3.2218,3.1667,3.1943,201246.0],["1995-02-06",3.1943,3.2493,3.1943,3.2493,47409.0],["1995-02-07",3.2218,3.2493,3.2218,3.2218,193990.0],["1995-02-08",3.2218,3.2493,3.2218,3.2356,71113.0],["1995-02-09",3.2218,3.3044,3.2218,3.3044,413619.0],["1995-02-10",3.2769,3.3044,3.2769,3.3044,30961.0],["1995-02-13",3.2906,3.3044,3.2769,3.2906,17416.0],["1995-02-14",3.2769,3.2906,3.2493,3.2769,141259.0],["1995-02-15",3.2769,3.3319,3.2493,3.3319,293645.0],["1995-02-16",3.3595,3.3595,3.3319,3.3319,113201.0],["1995-02-17",3.3319,3.3595,3.3319,3.3457,165931.0],["1995-02-21",3.3319,3.387,3.3319,3.3733,232207.0],["1995-02-22",3.3595,3.387,3.3595,3.387,45474.0],["1995-02-23",3.3319,3.387,3.3319,3.387,53214.0],["1995-02-24",3.3319,3.387,3.3319,3.387,7740.0],["1995-02-27",3.3595,3.387,3.3319,3.3319,29510.0],["1995-02-28",3.3319,3.387,3.3319,3.387,126746.0],["1995-03-01",3.387,3.387,3.3319,3.3319,4838.0],["1995-03-02",3.3519,3.4073,3.3519,3.3796,203181.0],["1995-03-03",3.3519,3.3934,3.3519,3.3934,44506.0],["1995-03-06",3.3519,3.4073,3.3519,3.3796,66760.0],["1995-03-07",3.3519,3.4073,3.3519,3.4073,70630.0],["1995-03-08",3.3657,3.3796,3.3519,3.3519,122876.0],["1995-03-09",3.3519,3.4073,3.3519,3.4073,10159.0],["1995-03-10",3.3519,3.3796,3.3519,3.3727,85626.0],["1995-03-13",3.3519,3.4073,3.3519,3.3796,117555.0],["1995-03-14",3.3519,3.4073,3.3519,3.3519,26123.0],["1995-03-15",3.3519,3.4073,3.3519,3.3519,31928.0],["1995-03-16",3.3519,3.3796,3.3519,3.3796,138841.0],["1995-03-17",3.3519,3.4073,3.3519,3.3519,21286.0],["1995-03-20",3.3519,3.3796,3.3519,3.3657,76435.0],["1995-03-21",3.3519,3.4073,3.3519,3.4073,10159.0],["1995-03-22",3.3588,3.3796,3.3519,3.3519,113201.0],["1995-03-23",3.3242,3.3796,3.3242,3.3796,117555.0],["1995-03-24",3.4073,3.4073,3.3519,3.3519,42088.0],["1995-03-27",3.4073,3.4073,3.3519,3.3519,4838.0],["1995-03-28",3.3519,3.4073,3.3519,3.3519,29993.0],["1995-03-29",3.3519,3.4073,3.3519,3.4073,24672.0],["1995-03-30",3.4073,3.4073,3.3519,3.4073,54182.0],["1995-03-31",3.3519,3.4073,3.3519,3.4073,74984.0],["1995-04-03",3.3519,3.4073,3.3519,3.4073,4838.0],["1995-04-04",3.3519,3.4073,3.3519,3.4073,130133.0],["1995-04-05",3.3519,3.4073,3.3519,3.4073,112233.0],["1995-04-06",3.3519,3.435,3.3519,3.3934,428616.0],["1995-04-07",3.3796,3.4073,3.3519,3.3519,55149.0],["1995-04-10",3.3657,3.4073,3.3519,3.4073,134003.0],["1995-04-11",3.3519,3.3934,3.3519,3.3519,26607.0],["1995-04-12",3.3519,3.4073,3.3519,3.3519,95302.0],["1995-04-13",3.3796,3.3796,3.3519,3.3657,87561.0],["1995-04-17",3.3796,3.4073,3.3519,3.4073,113201.0],["1995-04-18",3.4073,3.4073,3.3519,3.3519,305256.0],["1995-04-19",3.4073,3.4073,3.3519,3.3519,305739.0],["1995-04-20",3.4073,3.4073,3.3519,3.3727,29026.0],["1995-04-21",3.3519,3.4073,3.3519,3.3519,236077.0],["1995-04-24",3.4073,3.4073,3.3519,3.3657,1591587.0],["1995-04-25",3.3519,3.3796,3.3519,3.3519,517629.0],["1995-04-26",3.3796,3.4073,3.3519,3.3519,163996.0],["1995-04-27",3.3519,3.4073,3.3519,3.4073,78370.0],["1995-04-28",3.3519,3.4073,3.3519,3.3796,84175.0],["1995-05-01",3.4073,3.435,3.3519,3.435,185766.0],["1995-05-02",3.4142,3.435,3.3519,3.435,86110.0],["1995-05-03",3.3796,3.4766,3.3796,3.4766,484733.0],["1995-05-04",3.435,3.4904,3.435,3.4766,25156.0],["1995-05-05",3.435,3.4904,3.435,3.435,47893.0],["1995-05-08",3.435,3.4627,3.435,3.435,6289.0],["1995-05-09",3.435,3.4904,3.435,3.4904,109331.0],["1995-05-10",3.435,3.4904,3.435,3.4766,220597.0],["1995-05-11",3.435,3.4904,3.435,3.4904,120941.0],["1995-05-12",3.4904,3.4904,3.435,3.4488,62406.0],["1995-05-15",3.4904,3.4904,3.435,3.435,155289.0],["1995-05-16",3.435,3.4904,3.435,3.4904,43055.0],["1995-05-17",3.435,3.4904,3.435,3.4904,91915.0],["1995-05-18",3.435,3.4904,3.435,3.4488,295097.0],["1995-05-19",3.435,3.4904,3.435,3.4904,324123.0],["1995-05-22",3.435,3.4904,3.435,3.4766,61438.0],["1995-05-23",3.435,3.4904,3.435,3.4488,89013.0],["1995-05-24",3.435,3.4904,3.435,3.4627,122876.0],["1995-05-25",3.4627,3.4904,3.435,3.435,90464.0],["1995-05-26",3.435,3.4904,3.435,3.4488,114652.0],["1995-05-30",3.4073,3.4627,3.4073,3.4627,57084.0],["1995-05-31",3.4073,3.4627,3.4073,3.4627,57568.0],["1995-06-01",3.4073,3.4627,3.4073,3.4073,72565.0],["1995-06-02",3.3796,3.4904,3.3796,3.4904,195441.0],["1995-06-05",3.4627,3.5043,3.4627,3.4766,179961.0],["1995-06-06",3.5105,3.5384,3.4827,3.5105,56117.0],["1995-06-07",3.5384,3.5384,3.4827,3.5105,82240.0],["1995-06-08",3.5105,3.5384,3.5105,3.5105,99172.0],["1995-06-09",3.5384,3.5384,3.5105,3.5105,89497.0],["1995-06-12",3.5105,3.5384,3.5105,3.5105,142227.0],["1995-06-13",3.5105,3.5384,3.5105,3.5245,98688.0],["1995-06-14",3.5384,3.5663,3.5105,3.5663,93367.0],["1995-06-15",3.5663,3.5663,3.5105,3.5663,17899.0],["1995-06-16",3.5663,3.5663,3.5105,3.5384,12094.0],["1995-06-19",3.5105,3.5663,3.5105,3.5384,176574.0],["1995-06-20",3.5384,3.5941,3.5384,3.5941,255912.0],["1995-06-21",3.5384,3.5941,3.5384,3.5384,38701.0],["1995-06-22",3.5941,3.5941,3.5384,3.5941,66276.0],["1995-06-23",3.5941,3.5941,3.5105,3.5663,96753.0],["1995-06-26",3.5105,3.5384,3.5105,3.5384,118039.0],["1995-06-27",3.5384,3.5384,3.4548,3.4548,122876.0],["1995-06-28",3.5105,3.5105,3.4548,3.5105,70146.0],["1995-06-29",3.5105,3.5105,3.4548,3.4827,63857.0],["1995-06-30",3.4409,3.5105,3.4409,3.5105,61922.0],["1995-07-03",3.4827,3.5105,3.4409,3.4687,48376.0],["1995-07-05",3.4757,3.5384,3.4409,3.5384,156256.0],["1995-07-06",3.4827,3.5384,3.4827,3.5384,220597.0],["1995-07-07",3.4827,3.5663,3.4827,3.5245,209954.0],["1995-07-10",3.5523,3.5663,3.5105,3.5663,238980.0],["1995-07-11",3.5663,3.5663,3.4548,3.4827,431518.0],["1995-07-12",3.4548,3.4827,3.3712,3.427,1702369.0],["1995-07-13",3.4548,3.4827,3.427,3.4827,394268.0],["1995-07-14",3.4548,3.5384,3.4548,3.5384,288324.0],["1995-07-17",3.5384,3.5941,3.5105,3.5941,353632.0],["1995-07-18",3.5941,3.622,3.5663,3.622,94334.0],["1995-07-19",3.622,3.6638,3.5663,3.6359,286389.0],["1995-07-20",3.6638,3.7613,3.622,3.7474,433937.0],["1995-07-21",3.7613,3.7613,3.7056,3.7613,617768.0],["1995-07-24",3.7613,3.7892,3.7056,3.7892,550041.0],["1995-07-25",3.7892,3.7892,3.7334,3.7892,159642.0],["1995-07-26",3.7613,3.817,3.7613,3.7892,527788.0],["1995-07-27",3.7613,3.817,3.7613,3.817,91432.0],["1995-07-28",3.7892,3.8449,3.7892,3.8449,113201.0],["1995-07-31",3.7892,3.8449,3.7892,3.8449,33864.0],["1995-08-01",3.7892,3.8449,3.7892,3.7892,93367.0],["1995-08-02",3.7892,3.8449,3.7892,3.8449,36282.0],["1995-08-03",3.8449,3.8449,3.7892,3.817,407814.0],["1995-08-04",3.8309,3.8449,3.7892,3.8449,169802.0],["1995-08-07",3.7892,3.8867,3.7892,3.8449,365243.0],["1995-08-08",3.817,3.9006,3.817,3.9006,327993.0],["1995-08-09",3.9006,3.9006,3.817,3.817,27091.0],["1995-08-10",3.9006,3.9285,3.817,3.8727,239947.0],["1995-08-11",3.9563,3.9563,3.8727,3.8727,117071.0],["1995-08-14",3.8727,3.9563,3.8727,3.9006,64825.0],["1995-08-15",3.9563,3.9563,3.8727,3.9285,120457.0],["1995-08-16",3.8727,3.9285,3.8727,3.9285,62406.0],["1995-08-17",3.8867,3.9285,3.8727,3.9285,256395.0],["1995-08-18",3.8727,3.9285,3.8727,3.8867,134487.0],["1995-08-21",3.8449,3.9006,3.8449,3.8449,15964.0],["1995-08-22",3.9006,3.9006,3.8449,3.8449,22737.0],["1995-08-23",3.9006,3.9006,3.8449,3.9006,59019.0],["1995-08-24",3.8449,3.9006,3.8449,3.9006,49828.0],["1995-08-25",3.9006,3.9006,3.8727,3.9006,17899.0],["1995-08-28",3.9006,3.9563,3.8727,3.9145,167383.0],["1995-08-29",3.9563,3.9842,3.9006,3.9842,87561.0],["1995-08-30",3.9842,4.012,3.9563,3.9842,55633.0],["1995-08-31",3.9842,4.012,3.9563,3.9981,18383.0],["1995-09-01",3.9842,4.012,3.9563,4.012,29993.0],["1995-09-05",4.012,4.0399,3.9842,3.9842,59503.0],["1995-09-06",4.0399,4.2071,4.012,4.1653,655018.0],["1995-09-07",4.2071,4.2071,4.1514,4.2071,107396.0],["1995-09-08",4.1992,4.3112,4.1992,4.2412,515693.0],["1995-09-11",4.2272,4.2832,4.2132,4.2272,168350.0],["1995-09-12",4.2552,4.2552,4.1432,4.1432,255912.0],["1995-09-13",4.1992,4.1992,4.1013,4.1432,148516.0],["1995-09-14",4.1432,4.1432,4.0873,4.0873,128198.0],["1995-09-15",4.0873,4.1992,4.0873,4.1712,204149.0],["1995-09-18",4.1432,4.2272,4.1432,4.1992,275262.0],["1995-09-19",4.1712,4.1992,4.1433,4.1852,94818.0],["1995-09-20",4.1992,4.1992,4.1432,4.1992,57084.0],["1995-09-21",4.1432,4.3392,4.1432,4.3392,537463.0],["1995-09-22",4.3112,4.3672,4.2552,4.3112,460544.0],["1995-09-25",4.3112,4.3112,4.2552,4.3112,92883.0],["1995-09-26",4.2552,4.3672,4.2552,4.3252,220113.0],["1995-09-27",4.3392,4.3392,4.2832,4.2832,124811.0],["1995-09-28",4.3392,4.3812,4.2832,4.3392,187701.0],["1995-09-29",4.3952,4.4652,4.3392,4.4232,321704.0],["1995-10-02",4.4512,4.4512,4.3952,4.4512,162545.0],["1995-10-03",4.4512,4.4512,4.3392,4.3392,172220.0],["1995-10-04",4.3952,4.3952,4.3112,4.3672,160126.0],["1995-10-05",4.3952,4.3952,4.3392,4.3392,109815.0],["1995-10-06",4.3392,4.3952,4.2832,4.2832,715972.0],["1995-10-09",4.2552,4.2832,4.1852,4.2272,211889.0],["1995-10-10",4.1712,4.2552,4.1712,4.2552,115136.0],["1995-10-11",4.2272,4.2832,4.2272,4.2832,46441.0],["1995-10-12",4.2832,4.2832,4.2272,4.2412,74500.0],["1995-10-13",4.2832,4.2832,4.2272,4.2832,179961.0],["1995-10-16",4.2272,4.2832,4.2272,4.2832,193506.0],["1995-10-17",4.2832,4.2832,4.2552,4.2692,336700.0],["1995-10-18",4.2552,4.3392,4.2552,4.3392,857715.0],["1995-10-19",4.2832,4.3392,4.2552,4.2832,256879.0],["1995-10-20",4.2832,4.3392,4.2832,4.3392,314447.0],["1995-10-23",4.3112,4.3952,4.3112,4.3392,122876.0],["1995-10-24",4.3952,4.4232,4.3672,4.3952,379756.0],["1995-10-25",4.3672,4.4232,4.3392,4.3672,148516.0],["1995-10-26",4.2832,4.3392,4.2272,4.2272,185282.0],["1995-10-27",4.2552,4.2552,4.1992,4.1992,40152.0],["1995-10-30",4.2552,4.2552,4.1992,4.2272,174155.0],["1995-10-31",4.2202,4.2552,4.1992,4.1992,125779.0],["1995-11-01",4.2552,4.2832,4.1992,4.2832,80789.0],["1995-11-02",4.2272,4.3392,4.2272,4.3112,184314.0],["1995-11-03",4.3672,4.3672,4.2832,4.3392,244785.0],["1995-11-06",4.3392,4.3392,4.2832,4.3392,69662.0],["1995-11-07",4.2832,4.2832,4.2832,4.2832,94334.0],["1995-11-08",4.3392,4.3392,4.2832,4.3112,42088.0],["1995-11-09",4.3182,4.3392,4.2832,4.2832,386044.0],["1995-11-10",4.2832,4.3392,4.2832,4.2832,50795.0],["1995-11-13",4.2832,4.3392,4.2832,4.2972,165931.0],["1995-11-14",4.2832,4.3392,4.2832,4.3392,65792.0],["1995-11-15",4.3252,4.3392,4.2832,4.2832,122876.0],["1995-11-16",4.3392,4.3392,4.2832,4.2832,8708.0],["1995-11-17",4.3392,4.3392,4.2832,4.2832,32896.0],["1995-11-20",4.3392,4.3392,4.2832,4.3392,21769.0],["1995-11-21",4.2832,4.3392,4.2832,4.3392,25640.0],["1995-11-22",4.3112,4.3392,4.2832,4.3252,42088.0],["1995-11-24",4.2832,4.3392,4.2832,4.3392,4354.0],["1995-11-27",4.2832,4.3672,4.2832,4.3672,86594.0],["1995-11-28",4.1335,4.1335,4.0772,4.0772,30477.0],["1995-11-29",4.0772,4.1475,4.0772,4.1475,237529.0],["1995-11-30",4.1616,4.2038,4.1054,4.2038,519080.0],["1995-12-01",4.2178,4.26,4.1897,4.2319,462479.0],["1995-12-04",4.2319,4.26,4.2178,4.2178,70630.0],["1995-12-05",4.2178,4.26,4.2178,4.2178,28542.0],["1995-12-06",4.2178,4.26,4.2178,4.246,353632.0],["1995-12-07",4.26,4.26,4.2319,4.246,202214.0],["1995-12-08",4.26,4.26,4.2319,4.246,107880.0],["1995-12-11",4.2319,4.26,4.2319,4.2319,129165.0],["1995-12-12",4.2319,4.246,4.2319,4.2319,35799.0],["1995-12-13",4.26,4.2741,4.2319,4.26,291710.0],["1995-12-14",4.246,4.2811,4.246,4.2811,149000.0],["1995-12-15",4.26,4.2881,4.26,4.2881,27575.0],["1995-12-18",4.2881,4.2881,4.246,4.246,153837.0],["1995-12-19",4.2741,4.2741,4.2319,4.2741,65792.0],["1995-12-20",4.2319,4.2741,4.2319,4.2741,18867.0],["1995-12-21",4.2319,4.2741,4.2319,4.2741,94818.0],["1995-12-22",4.253,4.2741,4.2319,4.253,186250.0],["1995-12-26",4.2319,4.2881,4.2319,4.2881,148516.0],["1995-12-27",4.2741,4.2811,4.26,4.26,52730.0],["1995-12-28",4.2881,4.3022,4.26,4.2741,73049.0],["1995-12-29",4.2811,4.3022,4.2741,4.3022,37250.0],["1996-01-02",4.2741,4.3022,4.2741,4.2741,439742.0],["1996-01-03",4.2741,4.3022,4.2741,4.2741,159642.0],["1996-01-04",4.3022,4.3022,4.2741,4.2741,190120.0],["1996-01-05",4.2741,4.3022,4.2741,4.2881,278649.0],["1996-01-08",4.2741,4.3022,4.2741,4.3022,62889.0],["1996-01-09",4.3022,4.3163,4.2741,4.3163,436840.0],["1996-01-10",4.2741,4.3163,4.246,4.246,289775.0],["1996-01-11",4.246,4.246,4.2178,4.2178,118039.0],["1996-01-12",4.2178,4.246,4.1897,4.1897,55149.0],["1996-01-15",4.1897,4.2038,4.1897,4.1897,6773.0],["1996-01-16",4.246,4.246,4.0491,4.1054,373467.0],["1996-01-17",4.0491,4.1054,4.0491,4.0772,93850.0],["1996-01-18",4.0491,4.1054,4.0491,4.0913,186733.0],["1996-01-19",4.0772,4.1054,4.0772,4.0913,34831.0],["1996-01-22",4.0772,4.1054,4.0491,4.0562,107396.0],["1996-01-23",4.0491,4.0632,4.021,4.021,73532.0],["1996-01-24",4.021,4.0491,4.021,4.0491,17416.0],["1996-01-25",4.021,4.0491,4.021,4.0491,185282.0],["1996-01-26",4.0069,4.0491,4.0069,4.0069,21286.0],["1996-01-29",4.0491,4.0491,3.9929,3.9929,89013.0],["1996-01-30",4.021,4.021,3.9929,4.014,201730.0],["1996-01-31",4.0069,4.0632,4.0069,4.0351,50795.0],["1996-02-01",4.0632,4.0632,4.0351,4.0421,122393.0],["1996-02-02",4.0351,4.0632,4.0351,4.0421,17899.0],["1996-02-05",4.0632,4.0632,4.0351,4.0632,2903.0],["1996-02-06",4.0491,4.0632,4.0351,4.0632,118522.0],["1996-02-07",4.0351,4.0632,3.9929,4.0069,159642.0],["1996-02-08",4.0069,4.0351,4.0069,4.0069,29510.0],["1996-02-09",4.0069,4.1335,4.0069,4.1054,357986.0],["1996-02-12",4.1054,4.1475,4.1054,4.1194,199311.0],["1996-02-13",4.1194,4.1475,4.1194,4.1194,59503.0],["1996-02-14",4.1194,4.1475,4.0632,4.0913,244785.0],["1996-02-15",4.0632,4.0772,4.0351,4.0632,121909.0],["1996-02-16",4.021,4.0351,3.9929,3.9929,169802.0],["1996-02-20",3.9929,4.021,3.9929,3.9929,116104.0],["1996-02-21",3.9929,4.021,3.9929,3.9929,30961.0],["1996-02-22",4.0069,4.0351,4.0069,4.021,59019.0],["1996-02-23",4.0069,4.021,4.0069,4.021,26607.0],["1996-02-26",4.0069,4.0351,4.0069,4.0351,82240.0],["1996-02-27",4.0069,4.0632,4.0069,4.021,173672.0],["1996-02-28",4.0351,4.1335,4.021,4.0983,479895.0],["1996-02-29",4.0491,4.1054,4.0491,4.0632,97721.0],["1996-03-01",4.0632,4.0632,4.0491,4.0491,196409.0],["1996-03-04",4.0491,4.0632,4.021,4.021,115620.0],["1996-03-05",4.0069,4.0491,4.0069,4.0069,135454.0],["1996-03-06",4.0284,4.0708,4.0284,4.0284,103042.0],["1996-03-07",4.0284,4.0708,4.0284,4.0708,110782.0],["1996-03-08",4.0143,4.0284,3.9578,3.986,198827.0],["1996-03-11",3.9436,3.986,3.9436,3.9436,31445.0],["1996-03-12",3.9436,3.9578,3.9295,3.9295,34831.0],["1996-03-13",3.9295,3.9578,3.9295,3.9436,50312.0],["1996-03-14",3.9719,3.9719,3.9436,3.9719,146581.0],["1996-03-15",3.9719,4.0426,3.9719,4.0143,1010101.0],["1996-03-18",4.0426,4.085,4.0426,4.085,314447.0],["1996-03-19",4.0708,4.1274,4.0708,4.085,341538.0],["1996-03-20",4.085,4.1274,4.085,4.085,136905.0],["1996-03-21",4.085,4.1132,4.0567,4.0567,33864.0],["1996-03-22",4.0426,4.0567,4.0284,4.0284,74500.0],["1996-03-25",4.0284,4.0426,4.0143,4.0143,42571.0],["1996-03-26",4.0002,4.0143,3.9578,3.9578,83208.0],["1996-03-27",3.9578,4.0002,3.9578,3.9578,74500.0],["1996-03-28",3.9436,3.9719,3.9436,3.9436,40636.0],["1996-03-29",3.9295,3.9719,3.9295,3.9295,44990.0],["1996-04-01",3.9719,3.986,3.9436,3.986,60954.0],["1996-04-02",3.9578,4.0143,3.9578,3.9719,91915.0],["1996-04-03",3.986,3.986,3.9719,3.986,40152.0],["1996-04-04",3.9719,4.0143,3.9719,4.0143,16448.0],["1996-04-08",3.9719,4.0143,3.9578,3.9578,49828.0],["1996-04-09",3.9578,4.0143,3.9578,4.0143,118039.0],["1996-04-10",3.986,4.0143,3.986,3.986,64825.0],["1996-04-11",3.986,4.0143,3.986,3.986,152870.0],["1996-04-12",3.986,4.0143,3.986,3.986,166415.0],["1996-04-15",3.986,4.0143,3.986,4.0002,320736.0],["1996-04-16",4.0002,4.0284,4.0002,4.0143,685495.0],["1996-04-17",4.0143,4.0567,4.0143,4.0567,127714.0],["1996-04-18",4.0426,4.085,4.0426,4.0708,617284.0],["1996-04-19",4.0991,4.1132,4.085,4.0991,174639.0],["1996-04-22",4.1132,4.1556,4.1132,4.1556,293162.0],["1996-04-23",4.1415,4.1627,4.1415,4.1556,30477.0],["1996-04-24",4.1415,4.1698,4.1415,4.1415,33864.0],["1996-04-25",4.1415,4.1698,4.0991,4.1415,180444.0],["1996-04-26",4.0991,4.1274,4.0991,4.1132,38701.0],["1996-04-29",4.0991,4.1274,4.0991,4.0991,533109.0],["1996-04-30",4.1132,4.1274,4.0991,4.1274,552943.0],["1996-05-01",4.1132,4.1274,4.1132,4.1132,432486.0],["1996-05-02",4.085,4.1274,4.0426,4.0426,142711.0],["1996-05-03",4.0708,4.0708,4.0143,4.0143,107396.0],["1996-05-06",4.0567,4.0567,3.986,3.986,70146.0],["1996-05-07",3.986,4.0284,3.986,3.986,72565.0],["1996-05-08",3.9719,3.9719,3.9295,3.9578,199311.0],["1996-05-09",3.9295,3.9578,3.9295,3.9295,246236.0],["1996-05-10",3.9295,3.9719,3.9224,3.9578,718875.0],["1996-05-13",3.9295,3.9719,3.9295,3.9295,93367.0],["1996-05-14",3.9436,3.9578,3.9154,3.9295,98204.0],["1996-05-15",3.9154,3.9436,3.9154,3.9295,172220.0],["1996-05-16",3.9295,3.9366,3.9295,3.9295,12094.0],["1996-05-17",3.9295,3.9436,3.9295,3.9366,44023.0],["1996-05-20",3.9295,3.9436,3.9295,3.9366,35799.0],["1996-05-21",3.9366,3.9436,3.9295,3.9436,70146.0],["1996-05-22",3.9295,3.9436,3.9154,3.9154,56601.0],["1996-05-23",3.9295,3.9436,3.9154,3.9436,305256.0],["1996-05-24",3.9578,3.9719,3.9436,3.9436,82724.0],["1996-05-28",3.9436,3.9578,3.9154,3.9154,102074.0],["1996-05-29",3.9012,3.9295,3.9012,3.9083,103526.0],["1996-05-30",3.9012,3.9295,3.9012,3.9012,146097.0],["1996-05-31",3.9436,3.9436,3.9012,3.9012,147065.0],["1996-06-03",3.9012,3.9295,3.9012,3.9295,28058.0],["1996-06-04",3.9295,3.9295,3.9012,3.9012,106912.0],["1996-06-05",3.9228,3.9512,3.9228,3.9512,5805.0],["1996-06-06",3.9228,3.9512,3.9228,3.9228,50312.0],["1996-06-07",3.9228,3.937,3.9086,3.937,387496.0],["1996-06-10",3.9513,3.9513,3.937,3.937,31928.0],["1996-06-11",3.9513,3.9513,3.937,3.937,42088.0],["1996-06-12",3.937,3.9441,3.937,3.937,216243.0],["1996-06-13",3.9512,3.9512,3.937,3.9512,198344.0],["1996-06-14",3.9513,4.0507,3.937,4.0081,308158.0],["1996-06-17",4.0081,4.0223,3.9655,3.9939,478927.0],["1996-06-18",3.9655,3.9939,3.9655,3.9655,340087.0],["1996-06-19",3.9655,4.0081,3.9655,3.9655,360889.0],["1996-06-20",3.9513,3.9939,3.937,3.937,21286.0],["1996-06-21",3.937,3.9655,3.937,3.937,8708.0],["1996-06-24",3.937,3.937,3.9228,3.9299,55633.0],["1996-06-25",3.9299,3.937,3.9228,3.9299,149000.0],["1996-06-26",3.9228,3.9228,3.9086,3.9086,76435.0],["1996-06-27",3.9228,3.9228,3.8944,3.9086,138841.0],["1996-06-28",3.9228,3.9228,3.8802,3.8802,121425.0],["1996-07-01",3.9228,3.9228,3.8233,3.8375,432486.0],["1996-07-02",3.8233,3.8518,3.8233,3.8233,260266.0],["1996-07-03",3.8233,3.8802,3.8233,3.8518,163029.0],["1996-07-05",3.8233,3.8233,3.8233,3.8233,1451.0],["1996-07-08",3.8233,3.8518,3.8233,3.8233,166899.0],["1996-07-09",3.8233,3.8802,3.8233,3.8766,71597.0],["1996-07-10",3.8518,3.8731,3.8518,3.8518,78370.0],["1996-07-11",3.8518,3.8589,3.7807,3.8091,143678.0],["1996-07-12",3.7807,3.8091,3.7807,3.7949,100139.0],["1996-07-15",3.7807,3.8375,3.7807,3.8375,152386.0],["1996-07-16",3.8375,3.8375,3.8091,3.8091,11610.0],["1996-07-17",3.8375,3.866,3.8375,3.8518,240915.0],["1996-07-18",3.8375,3.866,3.8375,3.866,108363.0],["1996-07-19",3.8375,3.8802,3.8375,3.8695,574713.0],["1996-07-22",3.866,3.9086,3.866,3.8802,584872.0],["1996-07-23",3.9086,3.9228,3.9086,3.9086,898352.0],["1996-07-24",3.9086,3.937,3.866,3.866,103042.0],["1996-07-25",3.866,3.8802,3.8375,3.8802,154321.0],["1996-07-26",3.8802,3.8944,3.8518,3.8944,55149.0],["1996-07-29",3.866,3.8944,3.8375,3.8447,1204575.0],["1996-07-30",3.866,3.866,3.8375,3.8375,33864.0],["1996-07-31",3.8518,3.8802,3.8375,3.8375,1014939.0],["1996-08-01",3.8375,3.8802,3.8375,3.8518,49828.0],["1996-08-02",3.8375,3.8944,3.8375,3.8802,192538.0],["1996-08-05",3.8944,3.9797,3.8518,3.9512,918186.0],["1996-08-06",3.9512,3.9512,3.9228,3.9228,553427.0],["1996-08-07",3.9512,3.9512,3.9228,3.9335,99656.0],["1996-08-08",3.9228,3.937,3.8944,3.9086,184798.0],["1996-08-09",3.9086,3.9228,3.9086,3.9086,399106.0],["1996-08-12",3.9228,3.9939,3.9086,3.9512,726131.0],["1996-08-13",3.9655,3.9655,3.937,3.937,127714.0],["1996-08-14",3.9513,3.9797,3.9513,3.9655,362824.0],["1996-08-15",3.9584,3.9797,3.9512,3.9512,39669.0],["1996-08-16",3.9512,3.9797,3.9512,3.9797,31928.0],["1996-08-19",3.9797,4.0223,3.9797,3.9939,260749.0],["1996-08-20",3.9797,4.0223,3.9655,3.9868,185282.0],["1996-08-21",3.9655,3.9939,3.9655,3.9939,95302.0],["1996-08-22",3.9939,3.9939,3.9655,3.9655,124811.0],["1996-08-23",3.9655,3.9939,3.9655,3.9939,88045.0],["1996-08-26",3.9655,4.0223,3.9655,4.0223,18867.0],["1996-08-27",3.9797,4.0365,3.9797,4.0365,247688.0],["1996-08-28",4.0365,4.0507,4.0081,4.0081,48860.0],["1996-08-29",4.0507,4.0507,4.0081,4.0223,50312.0],["1996-08-30",4.0507,4.1787,4.0507,4.1502,835462.0],["1996-09-03",4.1218,4.1218,4.0934,4.0934,163513.0],["1996-09-04",4.1218,4.2782,4.0934,4.2497,649696.0],["1996-09-05",4.2355,4.2924,4.2213,4.2497,347827.0],["1996-09-06",4.2639,4.2924,4.2213,4.2782,303804.0],["1996-09-09",4.2782,4.4203,4.2782,4.4132,506502.0],["1996-09-10",4.4563,4.4992,4.3992,4.4135,524885.0],["1996-09-11",4.4277,4.4849,4.3992,4.4849,324606.0],["1996-09-12",4.4849,4.542,4.4563,4.5134,250590.0],["1996-09-13",4.5563,4.5849,4.5134,4.5706,342989.0],["1996-09-16",4.5706,4.6277,4.5277,4.542,311061.0],["1996-09-17",4.542,4.5706,4.442,4.442,163513.0],["1996-09-18",4.4563,4.4992,4.4135,4.4563,278649.0],["1996-09-19",4.4563,4.4563,4.3849,4.4135,157707.0],["1996-09-20",4.3849,4.442,4.3849,4.4277,208019.0],["1996-09-23",4.4135,4.442,4.3992,4.442,88529.0],["1996-09-24",4.442,4.5563,4.4277,4.5563,540849.0],["1996-09-25",4.5563,4.5706,4.3992,4.4563,564070.0],["1996-09-26",4.4563,4.4849,4.4563,4.4563,59987.0],["1996-09-27",4.4563,4.4849,4.4563,4.4849,13062.0],["1996-09-30",4.4849,4.4849,4.4563,4.4563,74984.0],["1996-10-01",4.4599,4.4706,4.4135,4.4135,250590.0],["1996-10-02",4.4563,4.4992,4.442,4.4563,358470.0],["1996-10-03",4.5134,4.5134,4.4706,4.5134,138357.0],["1996-10-04",4.5134,4.5277,4.4849,4.5277,147548.0],["1996-10-07",4.5134,4.542,4.4849,4.4849,79821.0],["1996-10-08",4.542,4.542,4.4849,4.5134,36282.0],["1996-10-09",4.4849,4.542,4.4849,4.5134,20318.0],["1996-10-10",4.542,4.6134,4.4992,4.5706,292678.0],["1996-10-11",4.5706,4.6848,4.5706,4.6134,542301.0],["1996-10-14",4.5849,4.5991,4.5563,4.5706,244301.0],["1996-10-15",4.5563,4.5991,4.5563,4.5706,308642.0],["1996-10-16",4.6134,4.6277,4.5706,4.6277,90948.0],["1996-10-17",4.5991,4.6277,4.5563,4.5563,127714.0],["1996-10-18",4.5563,4.5849,4.5563,4.5849,208503.0],["1996-10-21",4.5849,4.5849,4.5563,4.5777,56117.0],["1996-10-22",4.5563,4.5849,4.5563,4.5849,188668.0],["1996-10-23",4.5563,4.6563,4.5563,4.6563,278165.0],["1996-10-24",4.6563,4.6706,4.5849,4.6277,351697.0],["1996-10-25",4.5849,4.7134,4.5849,4.7134,871261.0],["1996-10-28",4.7277,4.7991,4.7134,4.7277,567456.0],["1996-10-29",4.7563,4.8134,4.6991,4.8134,412168.0],["1996-10-30",4.8134,4.9134,4.7705,4.8848,665661.0],["1996-10-31",4.8705,4.9919,4.8705,4.9562,533109.0],["1996-11-01",4.9848,5.0276,4.9277,4.9705,599869.0],["1996-11-04",4.9705,5.0562,4.9277,5.0562,438291.0],["1996-11-05",5.0276,5.2276,5.0276,5.1562,1058962.0],["1996-11-06",5.1705,5.2276,5.099,5.1562,539882.0],["1996-11-07",5.1705,5.2562,5.1133,5.2562,476509.0],["1996-11-08",5.2847,5.5133,5.2419,5.499,874647.0],["1996-11-11",5.4847,5.4847,5.3419,5.3704,330411.0],["1996-11-12",5.3419,5.4561,5.3419,5.3847,861102.0],["1996-11-13",5.3847,5.399,5.3276,5.3561,433453.0],["1996-11-14",5.3419,5.3704,5.299,5.3704,121425.0],["1996-11-15",5.3276,5.4133,5.3276,5.3561,250107.0],["1996-11-18",5.3561,5.3847,5.3276,5.3561,132068.0],["1996-11-19",5.3276,5.4704,5.3276,5.4418,372015.0],["1996-11-20",5.4133,5.4561,5.3704,5.4133,288808.0],["1996-11-21",5.399,5.399,5.3419,5.3704,126746.0],["1996-11-22",5.399,5.4276,5.3561,5.4133,171737.0],["1996-11-25",5.4276,5.499,5.4276,5.4418,487635.0],["1996-11-26",5.4452,5.5655,5.4452,5.4753,531681.0],["1996-11-27",5.5054,5.5054,5.4001,5.4151,111957.0],["1996-11-29",5.4151,5.4151,5.385,5.4151,100900.0],["1996-12-02",5.4151,5.4151,5.2647,5.3249,111957.0],["1996-12-03",5.3549,5.3549,5.2647,5.2948,362133.0],["1996-12-04",5.2948,5.2948,5.1444,5.2346,375955.0],["1996-12-05",5.2346,5.2346,5.1444,5.1444,596643.0],["1996-12-06",5.0541,5.1143,4.9939,5.0541,401295.0],["1996-12-09",5.0842,5.1594,5.0691,5.1143,1109434.0],["1996-12-10",5.2045,5.2948,5.1444,5.2948,361672.0],["1996-12-11",5.2346,5.4452,5.2346,5.4452,614151.0],["1996-12-12",5.385,5.5054,5.385,5.4602,253401.0],["1996-12-13",5.385,5.4753,5.385,5.4753,334489.0],["1996-12-16",5.4753,5.5054,5.4151,5.4452,188438.0],["1996-12-17",5.4452,5.5354,5.4452,5.4753,583743.0],["1996-12-18",5.5806,5.5806,5.4753,5.5054,480540.0],["1996-12-19",5.5655,5.746,5.5054,5.746,506341.0],["1996-12-20",5.6859,5.8664,5.6859,5.8363,577293.0],["1996-12-23",5.7761,5.9566,5.731,5.9566,467639.0],["1996-12-24",5.8965,5.9566,5.8062,5.8363,129925.0],["1996-12-26",5.8062,5.8664,5.7159,5.746,83392.0],["1996-12-27",5.7159,5.7761,5.7159,5.731,80627.0],["1996-12-30",5.7159,5.8062,5.6859,5.6859,153883.0],["1996-12-31",5.731,5.731,5.5655,5.5655,147894.0],["1997-01-02",5.5655,5.5655,5.4302,5.4903,99978.0],["1997-01-03",5.4151,5.5204,5.3399,5.37,265840.0],["1997-01-06",5.3549,5.4302,5.3549,5.4302,70491.0],["1997-01-07",5.4301,5.4301,5.4001,5.4001,83853.0],["1997-01-08",5.4302,5.4302,5.4001,5.4151,87999.0],["1997-01-09",5.4151,5.5054,5.4151,5.5054,321128.0],["1997-01-10",5.4753,5.4753,5.385,5.4302,107810.0],["1997-01-13",5.4151,5.4452,5.385,5.385,48376.0],["1997-01-14",5.4452,5.6257,5.385,5.5956,218385.0],["1997-01-15",5.5956,5.7009,5.558,5.6558,122554.0],["1997-01-16",5.6558,5.6558,5.5655,5.5806,123015.0],["1997-01-17",5.6558,5.6558,5.5655,5.6107,742694.0],["1997-01-20",5.6859,5.6859,5.6107,5.6257,27644.0],["1997-01-21",5.6107,5.6558,5.5806,5.6558,252019.0],["1997-01-22",5.6257,5.716,5.6257,5.6558,82470.0],["1997-01-23",5.6558,5.8965,5.6558,5.7159,218385.0],["1997-01-24",5.6859,5.7611,5.6257,5.6407,320206.0],["1997-01-27",5.6859,5.7009,5.6257,5.6558,92146.0],["1997-01-28",5.7009,5.7761,5.6257,5.7009,191663.0],["1997-01-29",5.6859,5.7761,5.6859,5.7159,76020.0],["1997-01-30",5.6859,5.746,5.6859,5.746,36398.0],["1997-01-31",5.731,5.7761,5.7009,5.7009,175077.0],["1997-02-03",5.6859,5.7761,5.6558,5.7159,108732.0],["1997-02-04",5.716,5.716,5.6257,5.6257,200417.0],["1997-02-05",5.716,5.716,5.6257,5.637,297170.0],["1997-02-06",5.6558,5.6558,5.5956,5.6107,205024.0],["1997-02-07",5.5956,5.7761,5.5956,5.7761,150198.0],["1997-02-10",5.7761,5.7761,5.6558,5.6708,151119.0],["1997-02-11",5.6558,5.716,5.6558,5.6558,41005.0],["1997-02-12",5.746,5.8363,5.6558,5.8363,254783.0],["1997-02-13",5.8062,5.8664,5.7912,5.8062,278741.0],["1997-02-14",5.8664,5.8664,5.8062,5.8212,137297.0],["1997-02-18",5.8664,5.8965,5.8212,5.8965,668517.0],["1997-02-19",5.9265,6.0469,5.8965,6.0017,330342.0],["1997-02-20",6.0017,6.077,5.8513,5.8513,239579.0],["1997-02-21",5.8363,5.8964,5.8062,5.8062,42387.0],["1997-02-24",5.7761,5.8363,5.7761,5.7761,182449.0],["1997-02-25",5.8212,5.8363,5.7611,5.7611,52523.0],["1997-02-26",5.8363,5.8363,5.7611,5.7761,151119.0],["1997-02-27",5.7761,5.8363,5.7611,5.8212,307306.0],["1997-02-28",5.8363,5.8363,5.6859,5.7159,84313.0],["1997-03-03",5.716,5.716,5.6257,5.6558,100439.0],["1997-03-04",5.6257,5.7159,5.6257,5.7159,17047.0],["1997-03-05",5.6803,5.7407,5.6803,5.7332,37780.0],["1997-03-06",5.6803,5.7407,5.6803,5.6803,25340.0],["1997-03-07",5.7407,5.786,5.6954,5.7407,56209.0],["1997-03-10",5.7709,5.7709,5.6954,5.7105,66806.0],["1997-03-11",5.6954,5.7558,5.6954,5.7558,251558.0],["1997-03-12",5.7407,5.786,5.7407,5.786,126700.0],["1997-03-13",5.7407,5.8616,5.7407,5.8087,221150.0],["1997-03-14",5.8616,5.8616,5.7709,5.7709,71413.0],["1997-03-17",5.8314,5.8465,5.7407,5.8465,138219.0],["1997-03-18",5.7709,5.8465,5.7709,5.8465,77402.0],["1997-03-19",5.7709,5.8314,5.7407,5.7709,70031.0],["1997-03-20",5.786,5.786,5.6803,5.7407,33172.0],["1997-03-21",5.6803,5.7407,5.6803,5.7407,23036.0],["1997-03-24",5.6803,5.7407,5.6803,5.6803,80627.0],["1997-03-25",5.7407,5.8314,5.6803,5.8163,117486.0],["1997-03-26",5.786,5.8314,5.6803,5.7105,72334.0],["1997-03-27",5.7709,5.7709,5.6501,5.6652,40083.0],["1997-03-31",5.6501,5.6501,5.4688,5.5141,106428.0],["1997-04-01",5.3782,5.4537,5.3328,5.3782,346929.0],["1997-04-02",5.3782,5.3782,5.1969,5.3177,120711.0],["1997-04-03",5.3253,5.3782,5.2875,5.3177,94910.0],["1997-04-04",5.3328,5.3328,5.2573,5.3177,108271.0],["1997-04-07",5.3479,5.363,5.3328,5.363,87538.0],["1997-04-08",5.3782,5.4386,5.3328,5.4386,191202.0],["1997-04-09",5.4386,5.4688,5.3782,5.3782,38240.0],["1997-04-10",5.4688,5.4688,5.3177,5.363,391619.0],["1997-04-11",5.3026,5.363,5.2573,5.2724,180145.0],["1997-04-14",5.2573,5.2724,5.1969,5.2271,149737.0],["1997-04-15",5.2875,5.2875,5.1969,5.1969,172312.0],["1997-04-16",5.1667,5.2573,5.076,5.1515,398069.0],["1997-04-17",5.2271,5.2875,5.1969,5.2271,83853.0],["1997-04-18",5.2271,5.2497,5.1364,5.2271,149737.0],["1997-04-21",5.212,5.2875,5.212,5.2875,121632.0],["1997-04-22",5.2573,5.2875,5.2422,5.2875,53445.0],["1997-04-23",5.2875,5.3782,5.2724,5.3782,165402.0],["1997-04-24",5.3782,5.5141,5.3782,5.4386,510487.0],["1997-04-25",5.4537,5.4688,5.363,5.363,195810.0],["1997-04-28",5.4084,5.4386,5.363,5.3933,3389580.0],["1997-04-29",5.4537,5.5292,5.4386,5.4537,87078.0],["1997-04-30",5.5292,5.5594,5.4537,5.4688,146512.0],["1997-05-01",5.4688,5.5594,5.4688,5.5217,59434.0],["1997-05-02",5.5443,5.5443,5.4688,5.4688,969373.0],["1997-05-05",5.499,5.5897,5.4688,5.5897,44691.0],["1997-05-06",5.5292,5.6199,5.5292,5.5292,49759.0],["1997-05-07",5.5292,5.6199,5.4386,5.4839,641795.0],["1997-05-08",5.5292,5.5292,5.4688,5.4839,108732.0],["1997-05-09",5.5292,5.5292,5.4537,5.4839,98596.0],["1997-05-12",5.4537,5.5897,5.4386,5.5292,80627.0],["1997-05-13",5.6199,5.6199,5.5292,5.5292,62198.0],["1997-05-14",5.5745,5.5745,5.4688,5.4688,45612.0],["1997-05-15",5.4084,5.4386,5.3479,5.4386,52984.0],["1997-05-16",5.4235,5.4386,5.4084,5.4386,74177.0],["1997-05-19",5.4008,5.4386,5.3328,5.3328,96292.0],["1997-05-20",5.363,5.4537,5.3479,5.4537,181988.0],["1997-05-21",5.4537,5.5141,5.4084,5.499,237275.0],["1997-05-22",5.4235,5.499,5.3933,5.3933,368122.0],["1997-05-23",5.3933,5.4235,5.3933,5.3933,21194.0],["1997-05-27",5.3782,5.4386,5.3177,5.3328,118407.0],["1997-05-28",5.3177,5.3479,5.2573,5.3026,669439.0],["1997-05-29",5.3479,5.3479,5.2271,5.2875,265380.0],["1997-05-30",5.2271,5.2875,5.1969,5.2875,154805.0],["1997-06-02",5.2573,5.2875,5.1969,5.2573,89842.0],["1997-06-03",5.2573,5.363,5.2573,5.3026,87999.0],["1997-06-04",5.2875,5.4084,5.2875,5.3328,155266.0],["1997-06-05",5.4336,5.4336,5.3881,5.3881,280123.0],["1997-06-06",5.3729,5.4488,5.3577,5.3577,193045.0],["1997-06-09",5.3577,5.4488,5.3577,5.3729,292102.0],["1997-06-10",5.4488,5.4488,5.3577,5.3881,226218.0],["1997-06-11",5.4488,5.5095,5.3881,5.5095,305924.0],["1997-06-12",5.5095,5.6461,5.5095,5.5702,316981.0],["1997-06-13",5.5702,5.6765,5.5702,5.6461,1276218.0],["1997-06-16",5.6309,5.7068,5.6157,5.6765,1659084.0],["1997-06-17",5.6765,5.7068,5.6157,5.6765,228982.0],["1997-06-18",5.6765,5.8131,5.6765,5.8131,260772.0],["1997-06-19",5.7979,5.7979,5.722,5.7372,97214.0],["1997-06-20",5.722,5.7523,5.6765,5.6765,251097.0],["1997-06-23",5.7372,5.7372,5.6461,5.6461,73256.0],["1997-06-24",5.7068,5.7372,5.6309,5.7372,99978.0],["1997-06-25",5.7372,5.8586,5.7068,5.7979,392541.0],["1997-06-26",5.7827,5.8282,5.7372,5.7372,56209.0],["1997-06-27",5.7979,5.7979,5.6765,5.6765,88921.0],["1997-06-30",5.6765,5.6916,5.4943,5.4943,221150.0],["1997-07-01",5.5095,5.6347,5.464,5.6309,231286.0],["1997-07-02",5.6309,5.6916,5.5854,5.6916,142826.0],["1997-07-03",5.6157,5.6916,5.6157,5.6916,23958.0],["1997-07-07",5.6157,5.7068,5.6157,5.6157,78324.0],["1997-07-08",5.6157,5.8738,5.6157,5.8282,599408.0],["1997-07-09",5.8282,5.8738,5.6309,5.6309,649627.0],["1997-07-10",5.7068,5.722,5.6461,5.7068,320206.0],["1997-07-11",5.6916,5.722,5.6916,5.7068,141444.0],["1997-07-14",5.722,5.7675,5.6916,5.7523,72795.0],["1997-07-15",5.7675,5.8586,5.7675,5.8131,194888.0],["1997-07-16",5.8131,5.8889,5.8131,5.8738,301316.0],["1997-07-17",5.8889,6.0407,5.8434,5.9648,651009.0],["1997-07-18",5.9648,6.0255,5.9345,6.0255,636727.0],["1997-07-21",5.98,6.0255,5.98,6.0255,193045.0],["1997-07-22",6.0255,6.0255,5.9041,5.9648,431242.0],["1997-07-23",5.98,6.0711,5.9648,6.0407,401755.0],["1997-07-24",6.0711,6.1014,6.0104,6.0635,122093.0],["1997-07-25",6.0407,6.1925,6.0407,6.1925,246490.0],["1997-07-28",6.1318,6.2836,6.1318,6.2532,298552.0],["1997-07-29",6.2532,6.2684,6.1394,6.2532,240500.0],["1997-07-30",6.1773,6.3746,6.1773,6.3519,300395.0],["1997-07-31",6.3139,6.5568,6.3139,6.496,366279.0],["1997-08-01",6.5568,6.5568,6.4505,6.4657,652852.0],["1997-08-04",6.4809,6.4809,6.3746,6.405,218385.0],["1997-08-05",6.4353,6.4353,6.3443,6.3746,569000.0],["1997-08-06",6.3822,6.4809,6.3822,6.4353,327117.0],["1997-08-07",6.4202,6.4505,6.405,6.4202,139601.0],["1997-08-08",6.4505,6.4505,6.3898,6.4202,98596.0],["1997-08-11",6.3746,6.4353,6.3443,6.3746,251558.0],["1997-08-12",6.3595,6.405,6.3595,6.3595,149737.0],["1997-08-13",6.405,6.4353,6.3291,6.3746,266301.0],["1997-08-14",6.3898,6.405,6.2836,6.3443,89842.0],["1997-08-15",6.3443,6.3746,6.3139,6.3746,298552.0],["1997-08-18",6.3746,6.3746,6.2836,6.2912,90764.0],["1997-08-19",6.3443,6.3443,6.2077,6.2684,226218.0],["1997-08-20",6.2836,6.2836,6.1773,6.1773,210553.0],["1997-08-21",6.2077,6.2836,6.1925,6.2456,507262.0],["1997-08-22",6.2684,6.2684,6.238,6.238,257087.0],["1997-08-25",6.2684,6.2987,6.238,6.2987,153423.0],["1997-08-26",6.2987,6.3898,6.2532,6.3898,106889.0],["1997-08-27",6.405,6.4353,6.3291,6.3746,200878.0],["1997-08-28",6.3746,6.4657,6.3443,6.4657,178302.0],["1997-08-29",6.4657,6.5871,6.405,6.5416,430781.0],["1997-09-02",6.5871,6.6023,6.5112,6.5264,375033.0],["1997-09-03",6.5568,6.6175,6.5264,6.6175,291641.0],["1997-09-04",6.6175,6.6175,6.5719,6.6023,145129.0],["1997-09-05",6.6175,6.6175,6.5719,6.6023,98135.0],["1997-09-08",6.6023,6.6175,6.5719,6.5719,318824.0],["1997-09-09",6.5719,6.6175,6.4961,6.5112,297631.0],["1997-09-10",6.5972,6.6124,6.521,6.5667,409127.0],["1997-09-11",6.6124,6.6124,6.5515,6.5515,348311.0],["1997-09-12",6.6124,6.7952,6.5667,6.7952,652392.0],["1997-09-15",6.7952,7.0695,6.7648,7.0695,439535.0],["1997-09-16",7.039,7.039,6.9171,6.9628,475472.0],["1997-09-17",6.9628,7.2523,6.9628,7.1914,481001.0],["1997-09-18",7.2218,7.298,7.0695,7.1456,582361.0],["1997-09-19",7.1761,7.2523,7.0999,7.1456,176920.0],["1997-09-22",7.2218,7.2523,7.1152,7.2523,129004.0],["1997-09-23",7.2523,7.2523,7.1609,7.2218,140983.0],["1997-09-24",7.2218,7.2218,7.0999,7.0999,164480.0],["1997-09-25",7.1609,7.1914,7.1152,7.1761,139140.0],["1997-09-26",7.1914,7.1914,7.0999,7.1152,186134.0],["1997-09-29",7.1609,7.2371,7.1304,7.2066,114721.0],["1997-09-30",7.2066,7.2066,7.1761,7.1761,94910.0],["1997-10-01",7.1304,7.1761,7.039,7.1304,187977.0],["1997-10-02",7.1304,7.1304,7.0085,7.0695,152501.0],["1997-10-03",7.0695,7.0847,7.0085,7.0847,70491.0],["1997-10-06",7.0847,7.0847,7.0085,7.039,131308.0],["1997-10-07",7.039,7.0999,7.039,7.0999,133611.0],["1997-10-08",7.0999,7.1152,7.0238,7.0695,217925.0],["1997-10-09",7.0695,7.0695,6.9781,7.0238,178302.0],["1997-10-10",7.0542,7.0542,6.9933,7.039,91224.0],["1997-10-13",7.039,7.1304,7.039,7.0999,311913.0],["1997-10-14",7.1304,7.1304,7.0847,7.0847,158951.0],["1997-10-15",7.1609,7.2675,7.0999,7.2523,281044.0],["1997-10-16",7.2523,7.2523,7.1304,7.1456,316521.0],["1997-10-17",7.1152,7.1457,7.0695,7.0999,98596.0],["1997-10-20",7.1304,7.1304,7.0695,7.0695,107810.0],["1997-10-21",7.1152,7.1152,7.0695,7.0771,696161.0],["1997-10-22",7.0999,7.1304,7.0695,7.0999,127161.0],["1997-10-23",7.0542,7.0999,7.0085,7.0847,381483.0],["1997-10-24",7.1152,7.3437,7.1152,7.2828,478236.0],["1997-10-27",7.1914,7.2828,7.039,7.039,220228.0],["1997-10-28",6.9781,7.1152,6.8714,7.1152,181527.0],["1997-10-29",7.1457,7.2066,7.1304,7.1914,143747.0],["1997-10-30",7.1304,7.2066,7.0999,7.0999,231286.0],["1997-10-31",7.1457,7.1914,7.1304,7.1304,204563.0],["1997-11-03",7.1914,7.3742,7.1304,7.3437,495744.0],["1997-11-04",7.3742,7.3894,7.2675,7.2828,117486.0],["1997-11-05",7.3437,7.3437,7.2828,7.3285,236814.0],["1997-11-06",7.3285,7.3285,7.2828,7.3056,62659.0],["1997-11-07",7.3132,7.3132,7.2371,7.298,125318.0],["1997-11-10",7.298,7.3437,7.2523,7.2866,288877.0],["1997-11-11",7.2828,7.359,7.2828,7.359,226678.0],["1997-11-12",7.2523,7.359,7.2523,7.2828,84774.0],["1997-11-13",7.3132,7.3132,7.2828,7.2828,246029.0],["1997-11-14",7.3437,7.3437,7.2828,7.2828,127161.0],["1997-11-17",7.3742,7.3742,7.2828,7.3285,80167.0],["1997-11-18",7.3742,7.3742,7.298,7.3285,61277.0],["1997-11-19",7.298,7.5418,7.298,7.4504,400373.0],["1997-11-20",7.5418,7.7246,7.4351,7.7246,284730.0],["1997-11-21",7.6789,7.7094,7.6332,7.6484,103664.0],["1997-11-24",7.6484,7.6484,7.4961,7.5875,170009.0],["1997-11-25",7.64,7.8487,7.64,7.8166,282580.0],["1997-11-26",7.7684,7.929,7.7363,7.929,125055.0],["1997-11-28",7.9611,7.9932,7.8487,7.9932,29838.0],["1997-12-01",7.9932,8.2179,7.929,8.2179,592365.0],["1997-12-02",8.266,8.3463,8.25,8.3463,318561.0],["1997-12-03",8.3463,8.3463,8.266,8.3142,260202.0],["1997-12-04",8.3302,8.3302,8.2179,8.3061,261518.0],["1997-12-05",8.266,8.6031,8.266,8.5228,286090.0],["1997-12-08",8.587,8.6673,8.5228,8.571,315489.0],["1997-12-09",8.571,8.6512,8.5389,8.587,180781.0],["1997-12-10",8.587,8.6512,8.587,8.6512,503291.0],["1997-12-11",8.6512,8.7154,8.5389,8.6352,264151.0],["1997-12-12",8.6031,8.6994,8.6031,8.6512,169373.0],["1997-12-15",8.6994,8.892,8.6191,8.8599,470821.0],["1997-12-16",8.8117,9.0204,8.7154,8.7636,493199.0],["1997-12-17",8.7957,8.908,8.6994,8.7957,306275.0],["1997-12-18",8.7716,8.8278,8.7475,8.7716,951295.0],["1997-12-19",8.7154,8.8117,8.6833,8.7154,414217.0],["1997-12-22",8.7315,8.7475,8.6833,8.6994,41246.0],["1997-12-23",8.7154,8.7154,8.6191,8.6352,366828.0],["1997-12-24",8.6352,8.6673,8.6031,8.6031,48267.0],["1997-12-26",8.6031,8.6673,8.571,8.571,31593.0],["1997-12-29",8.6673,8.6673,8.5389,8.571,248793.0],["1997-12-30",8.571,8.908,8.571,8.908,284335.0],["1997-12-31",8.9241,8.9562,8.6994,8.6994,216323.0],["1998-01-02",8.6994,8.8278,8.6352,8.6352,257130.0],["1998-01-05",8.6512,8.7235,8.4747,8.5068,184291.0],["1998-01-06",8.4907,8.5389,8.4105,8.4426,213690.0],["1998-01-07",8.3944,8.3944,8.1216,8.2179,247477.0],["1998-01-08",8.2179,8.3463,8.0895,8.266,603335.0],["1998-01-09",8.1858,8.2339,8.0734,8.2179,565599.0],["1998-01-12",8.1376,8.1376,7.9611,7.9611,446249.0],["1998-01-13",8.0253,8.2179,7.9771,8.2018,425187.0],["1998-01-14",8.2821,8.5549,8.258,8.4747,723563.0],["1998-01-15",8.4907,8.4907,8.3302,8.3944,535323.0],["1998-01-16",8.3463,8.6352,8.3463,8.5549,1108820.0],["1998-01-20",8.5228,8.7957,8.4907,8.7957,360685.0],["1998-01-21",8.6673,8.8599,8.6512,8.7796,654673.0],["1998-01-22",8.7315,8.7957,8.6994,8.6994,388767.0],["1998-01-23",8.6673,8.7796,8.5389,8.5389,342256.0],["1998-01-26",8.5389,8.6994,8.5068,8.6914,965336.0],["1998-01-27",8.6352,8.7315,8.587,8.6994,406758.0],["1998-01-28",8.6673,8.7315,8.6031,8.6512,1039491.0],["1998-01-29",8.6031,8.6994,8.571,8.571,301009.0],["1998-01-30",8.571,8.6352,8.5389,8.5389,143045.0],["1998-02-02",8.6512,8.6512,8.5389,8.6191,270733.0],["1998-02-03",8.5389,8.6191,8.5389,8.6191,122861.0],["1998-02-04",8.5389,8.7315,8.5389,8.6673,229048.0],["1998-02-05",8.6994,8.7235,8.6191,8.6352,100044.0],["1998-02-06",8.6352,8.8759,8.6352,8.7796,843353.0],["1998-02-09",8.8599,8.9883,8.7957,8.8438,298377.0],["1998-02-10",8.8117,8.8599,8.7957,8.8278,108381.0],["1998-02-11",8.7957,8.8438,8.7796,8.7957,50900.0],["1998-02-12",8.7796,8.8278,8.6673,8.7315,133392.0],["1998-02-13",8.6673,8.7636,8.6673,8.7315,144800.0],["1998-02-17",8.8438,8.8438,8.6673,8.6753,126371.0],["1998-02-18",8.6673,8.7315,8.6673,8.6833,74594.0],["1998-02-19",8.7315,8.7315,8.6352,8.6352,78982.0],["1998-02-20",8.7315,8.7315,8.6512,8.6673,63624.0],["1998-02-23",8.8278,8.8759,8.7475,8.8519,258886.0],["1998-02-24",8.9241,9.0525,8.892,9.0043,825362.0],["1998-02-25",9.0525,9.3735,9.0043,9.2531,564283.0],["1998-02-26",9.2932,9.2932,9.1167,9.1648,413339.0],["1998-02-27",9.1648,9.197,9.1488,9.1809,182097.0],["1998-03-02",9.1969,9.1969,9.0204,9.0525,258008.0],["1998-03-03",9.1006,9.1969,8.9883,9.1648,569987.0],["1998-03-04",9.1809,9.1809,9.0685,9.0926,146556.0],["1998-03-05",9.1126,9.2092,9.0643,9.177,125494.0],["1998-03-06",9.2253,9.2253,9.1609,9.2253,266345.0],["1998-03-09",9.2253,9.2575,9.177,9.2414,148311.0],["1998-03-10",9.2737,9.4347,9.1771,9.4025,344449.0],["1998-03-11",9.4346,9.4346,9.2092,9.3058,225976.0],["1998-03-12",9.3058,9.3702,9.2414,9.2414,133392.0],["1998-03-13",9.2415,9.3381,9.2415,9.2817,82054.0],["1998-03-16",9.338,9.338,9.2414,9.338,48267.0],["1998-03-17",9.2092,9.338,9.1126,9.2414,157525.0],["1998-03-18",9.2576,9.2898,9.1932,9.2656,301448.0],["1998-03-19",9.2897,9.2897,9.2414,9.2857,222466.0],["1998-03-20",9.2737,9.3703,9.2737,9.2817,164107.0],["1998-03-23",9.2736,9.3219,9.1448,9.1609,124177.0],["1998-03-24",9.2093,9.2737,9.1288,9.2495,52655.0],["1998-03-25",9.2737,9.3059,9.1771,9.2495,174638.0],["1998-03-26",9.3219,9.4346,9.2253,9.3783,405002.0],["1998-03-27",9.499,9.499,9.2736,9.2897,229925.0],["1998-03-30",9.2414,9.338,9.2012,9.2012,419044.0],["1998-03-31",9.1529,9.3219,9.1529,9.2253,73717.0],["1998-04-01",9.3702,9.6359,9.2253,9.3944,548194.0],["1998-04-02",9.4185,9.5876,9.3702,9.4185,167032.0],["1998-04-03",9.5876,9.66,9.4185,9.5634,188972.0],["1998-04-06",9.6359,9.6601,9.4186,9.491,127249.0],["1998-04-07",9.4185,9.6117,9.2736,9.2736,305690.0],["1998-04-08",9.4668,9.4668,9.2736,9.2978,114378.0],["1998-04-09",9.3703,9.3703,9.0804,9.0804,208571.0],["1998-04-13",9.4186,9.6118,9.2737,9.4427,341085.0],["1998-04-14",9.2736,9.491,9.2736,9.3702,243967.0],["1998-04-15",9.4185,9.5151,9.2253,9.4185,402516.0],["1998-04-16",9.4185,9.5876,9.3702,9.5634,509288.0],["1998-04-17",9.5876,9.5876,9.4668,9.5634,167910.0],["1998-04-20",9.5997,9.5997,9.3219,9.3702,157672.0],["1998-04-21",9.4186,9.7808,9.3219,9.6118,772854.0],["1998-04-22",9.6842,9.7083,9.5876,9.66,465702.0],["1998-04-23",9.7084,9.7084,9.5876,9.5876,170543.0],["1998-04-24",9.66,9.66,9.4185,9.4185,190142.0],["1998-04-27",9.4668,9.5151,9.177,9.2736,369460.0],["1998-04-28",9.3461,9.4668,9.2253,9.4125,405734.0],["1998-04-29",9.4065,9.4185,9.3582,9.3823,234021.0],["1998-04-30",9.4185,9.5151,9.3582,9.4668,273512.0],["1998-05-01",9.4185,9.5634,9.4185,9.5151,90391.0],["1998-05-04",9.4186,9.6118,9.4186,9.5876,76057.0],["1998-05-05",9.5151,9.6117,9.491,9.5453,131637.0],["1998-05-06",9.5997,9.5997,9.4789,9.4789,159427.0],["1998-05-07",9.6117,9.6117,9.4668,9.4668,309493.0],["1998-05-08",9.5393,9.6118,9.4427,9.491,166447.0],["1998-05-11",9.6118,9.6118,9.5152,9.5755,268831.0],["1998-05-12",9.6359,9.6359,9.5151,9.5453,216177.0],["1998-05-13",9.6117,9.6117,9.491,9.5514,233143.0],["1998-05-14",9.5876,9.5876,9.491,9.5393,68451.0],["1998-05-15",9.5635,9.5635,9.4427,9.4427,273804.0],["1998-05-18",9.491,9.491,9.4185,9.4668,121106.0],["1998-05-19",9.4185,9.491,9.4185,9.4668,272049.0],["1998-05-20",9.4427,9.491,9.4185,9.4306,374726.0],["1998-05-21",9.4186,9.4789,9.4186,9.4427,212666.0],["1998-05-22",9.4668,9.5151,9.4185,9.4668,561065.0],["1998-05-26",9.5151,9.5151,9.3944,9.3944,183414.0],["1998-05-27",9.3219,9.3944,9.2736,9.3038,221735.0],["1998-05-28",9.4185,9.4185,9.2978,9.3823,183414.0],["1998-05-29",9.4185,9.4548,9.3219,9.3944,309785.0],["1998-06-01",9.3219,9.4668,9.2736,9.3944,174638.0],["1998-06-02",9.3944,9.4548,9.2978,9.328,160012.0],["1998-06-03",9.3703,9.3703,9.3219,9.3461,96241.0],["1998-06-04",9.3582,9.4185,9.3219,9.3702,336698.0],["1998-06-05",9.3983,9.3983,9.3499,9.362,181951.0],["1998-06-08",9.3741,9.471,9.3741,9.3983,462484.0],["1998-06-09",9.4226,9.4226,9.3257,9.362,167325.0],["1998-06-10",9.3741,9.4468,9.3015,9.362,212081.0],["1998-06-11",9.3499,9.3983,9.2893,9.3741,155039.0],["1998-06-12",9.2772,9.3741,9.0592,9.1803,188972.0],["1998-06-15",9.0592,9.0592,8.7201,8.7201,215007.0],["1998-06-16",8.7686,9.0471,8.7201,8.9866,243382.0],["1998-06-17",9.0592,9.253,8.9623,9.1925,171128.0],["1998-06-18",9.1319,9.2167,9.0835,9.2046,227293.0],["1998-06-19",9.253,9.3257,9.2167,9.2409,284628.0],["1998-06-22",9.1319,9.2288,9.0835,9.1561,66696.0],["1998-06-23",9.1198,9.3257,9.1198,9.3257,228170.0],["1998-06-24",9.3499,9.6163,9.3136,9.4952,434694.0],["1998-06-25",9.471,9.5679,9.3015,9.3499,196285.0],["1998-06-26",9.3257,9.471,9.3257,9.3862,39491.0],["1998-06-29",9.4952,9.5679,9.3257,9.3257,217932.0],["1998-06-30",9.5437,9.5437,9.3983,9.4589,150651.0],["1998-07-01",9.5437,9.5437,9.3983,9.4952,332895.0],["1998-07-02",9.5195,9.5195,9.3983,9.4952,79860.0],["1998-07-06",9.5195,9.5195,9.3983,9.4952,159719.0],["1998-07-07",9.4226,9.5195,9.4226,9.4952,94778.0],["1998-07-08",9.4226,9.5437,9.4226,9.5316,223490.0],["1998-07-09",9.5437,9.58,9.3984,9.5679,370923.0],["1998-07-10",9.5679,9.5921,9.471,9.58,406904.0],["1998-07-13",9.58,9.5921,9.4952,9.5437,38321.0],["1998-07-14",9.4952,9.6042,9.4952,9.5679,145971.0],["1998-07-15",9.5195,9.6163,9.5195,9.6163,151529.0],["1998-07-16",9.6163,9.6163,9.5437,9.5921,138950.0],["1998-07-17",9.6648,9.6648,9.5679,9.6163,112037.0],["1998-07-20",9.5921,9.6527,9.5921,9.6406,352494.0],["1998-07-21",9.6406,9.6406,9.5195,9.5679,542051.0],["1998-07-22",9.5921,9.5921,9.3983,9.4468,188094.0],["1998-07-23",9.471,9.4831,9.3015,9.3257,300717.0],["1998-07-24",9.3741,9.471,9.3257,9.4226,640340.0],["1998-07-27",9.3983,9.5195,9.3983,9.471,279655.0],["1998-07-28",9.4468,9.6406,9.4468,9.5921,331432.0],["1998-07-29",9.6648,9.689,9.5921,9.6163,310663.0],["1998-07-30",9.6164,9.7375,9.6164,9.7375,279070.0],["1998-07-31",9.689,9.8344,9.6406,9.7132,350739.0],["1998-08-03",9.689,10.0039,9.5921,9.5921,460729.0],["1998-08-04",9.5558,9.7859,9.4952,9.5921,774609.0],["1998-08-05",9.5679,9.689,9.3983,9.4952,325289.0],["1998-08-06",9.5195,9.6163,9.3983,9.5437,338453.0],["1998-08-07",9.4952,9.6648,9.4952,9.6163,209449.0],["1998-08-10",9.5679,9.7617,9.5679,9.6648,233728.0],["1998-08-11",9.6163,9.7375,9.3015,9.3741,1866024.0],["1998-08-12",9.3499,9.6769,9.3499,9.6406,396080.0],["1998-08-13",9.5437,9.6648,9.3983,9.4952,145971.0],["1998-08-14",9.3983,9.6406,9.3983,9.471,187509.0],["1998-08-17",9.3983,9.5073,9.3257,9.3983,456633.0],["1998-08-18",9.3741,9.4952,9.3741,9.3862,378529.0],["1998-08-19",9.3862,9.3983,9.3015,9.3136,208864.0],["1998-08-20",9.253,9.3015,9.0108,9.035,192190.0],["1998-08-21",8.8897,9.035,8.6232,8.708,261226.0],["1998-08-24",8.7201,8.9139,8.6232,8.817,145093.0],["1998-08-25",8.9866,8.9866,8.7686,8.817,191605.0],["1998-08-26",8.8412,8.8412,8.3568,8.381,166740.0],["1998-08-27",8.2114,8.381,7.8239,8.0419,233436.0],["1998-08-28",7.945,8.1388,7.8966,7.8966,130759.0],["1998-08-31",8.0177,8.1388,7.5574,7.7512,153284.0],["1998-09-01",7.8481,7.945,7.4605,7.8481,255375.0],["1998-09-02",7.945,8.2841,7.7997,8.1569,136025.0],["1998-09-03",8.1388,8.2357,7.945,7.9934,214714.0],["1998-09-04",8.0419,8.0419,7.9692,8.0177,96534.0],["1998-09-08",8.1388,8.3326,8.0419,8.2357,274682.0],["1998-09-09",8.3326,8.3326,8.0903,8.0903,249232.0],["1998-09-10",8.0821,8.0821,7.7904,7.8998,193067.0],["1998-09-11",7.8025,8.0699,7.8025,8.0699,165570.0],["1998-09-14",8.1428,8.5317,7.997,8.4588,150943.0],["1998-09-15",8.5074,8.5317,8.3738,8.4224,293111.0],["1998-09-16",8.5074,8.5074,8.2158,8.3494,594706.0],["1998-09-17",8.1671,8.2644,7.9727,7.9727,153284.0],["1998-09-18",8.1428,8.2887,8.0335,8.2887,59675.0],["1998-09-21",7.9727,8.1671,7.9241,8.1064,20769.0],["1998-09-22",8.1185,8.1671,7.9727,7.9727,27205.0],["1998-09-23",8.1671,8.4588,8.0213,8.4102,174346.0],["1998-09-24",8.4102,8.4588,8.2097,8.2157,135147.0],["1998-09-25",8.1671,8.3616,8.0456,8.0456,124031.0],["1998-09-28",8.313,8.313,8.0213,8.0213,64648.0],["1998-09-29",8.2644,8.2644,7.9484,8.0213,254205.0],["1998-09-30",8.0213,8.2158,7.6567,7.6567,377066.0],["1998-10-01",7.6567,7.8025,7.4379,7.5352,255083.0],["1998-10-02",7.681,7.8755,7.4865,7.8755,325289.0],["1998-10-05",7.8755,7.8998,7.5352,7.5352,148018.0],["1998-10-06",7.7782,7.7782,7.4865,7.6324,121106.0],["1998-10-07",7.7782,7.7782,7.4622,7.4622,47389.0],["1998-10-08",7.3407,7.4622,6.6115,6.9275,443762.0],["1998-10-09",7.0976,7.4379,6.9518,7.4258,193067.0],["1998-10-12",7.5595,7.7661,7.4865,7.6567,96241.0],["1998-10-13",7.5838,7.7782,7.4622,7.5108,88635.0],["1998-10-14",7.5838,7.5838,7.4136,7.5838,263859.0],["1998-10-15",7.5838,7.9241,7.5352,7.8998,246307.0],["1998-10-16",7.7782,8.0699,7.7661,7.839,210034.0],["1998-10-19",7.7539,8.1671,7.7296,8.0699,160597.0],["1998-10-20",8.1671,8.4102,8.1671,8.1914,166155.0],["1998-10-21",8.1671,8.2644,7.9848,8.0578,143338.0],["1998-10-22",8.0213,8.3373,8.0213,8.0699,67866.0],["1998-10-23",8.0213,8.3373,8.0213,8.0456,92146.0],["1998-10-26",8.2522,8.3616,8.0213,8.3616,91268.0],["1998-10-27",8.3616,8.4102,8.1185,8.2644,69036.0],["1998-10-28",8.313,8.4102,8.1671,8.313,130467.0],["1998-10-29",8.2887,8.4345,8.2887,8.3737,185169.0],["1998-10-30",8.4345,8.9207,8.3616,8.471,250402.0],["1998-11-02",8.5561,8.7505,8.4831,8.7505,95656.0],["1998-11-03",8.7384,8.7384,8.5074,8.6715,227585.0],["1998-11-04",8.6533,8.9207,8.629,8.7991,116133.0],["1998-11-05",8.7748,8.945,8.6533,8.8963,223490.0],["1998-11-06",8.8234,8.9328,8.8234,8.9207,183121.0],["1998-11-09",8.9328,8.9328,8.872,8.9085,535030.0],["1998-11-10",8.872,8.9936,8.872,8.9328,357467.0],["1998-11-11",8.945,9.0422,8.9207,8.9207,73132.0],["1998-11-12",8.945,9.0179,8.9207,8.9328,91268.0],["1998-11-13",8.9328,8.9936,8.9085,8.9085,199503.0],["1998-11-16",8.9085,8.9936,8.9085,8.945,268246.0],["1998-11-17",8.9936,9.0908,8.9328,8.9936,78104.0],["1998-11-18",8.9936,9.0422,8.945,8.9814,121691.0],["1998-11-19",8.9936,9.0665,8.9936,9.0179,469797.0],["1998-11-20",9.0057,9.2853,9.0057,9.188,119058.0],["1998-11-23",9.2853,9.504,9.1394,9.261,147141.0],["1998-11-24",9.2366,9.2853,9.0908,9.0908,143338.0],["1998-11-25",9.0025,9.1048,8.9769,9.0025,333758.0],["1998-11-27",9.0152,9.1048,9.0152,9.1048,48476.0],["1998-11-30",9.1048,9.1431,9.0536,9.0792,288904.0],["1998-12-01",9.1048,9.1687,8.7659,8.9641,824366.0],["1998-12-02",9.0025,9.0025,8.67,8.8618,322614.0],["1998-12-03",8.7979,8.9257,8.5933,8.6124,99737.0],["1998-12-04",8.6188,8.7979,8.5421,8.6956,197525.0],["1998-12-07",8.606,8.7979,8.606,8.7979,90822.0],["1998-12-08",8.7211,8.849,8.7211,8.7723,217862.0],["1998-12-09",8.7467,8.8234,8.6828,8.8106,65470.0],["1998-12-10",8.8106,8.8106,8.6956,8.6956,120075.0],["1998-12-11",8.7467,8.7979,8.491,8.5677,122304.0],["1998-12-14",8.6956,8.6956,8.491,8.5933,89151.0],["1998-12-15",8.5933,8.8746,8.5933,8.8746,110046.0],["1998-12-16",8.7467,8.7723,8.5933,8.6316,106702.0],["1998-12-17",8.6316,8.6316,8.5421,8.6316,123697.0],["1998-12-18",8.5805,8.6316,8.5805,8.606,173008.0],["1998-12-21",8.5549,8.6188,8.5293,8.5549,153228.0],["1998-12-22",8.5549,8.5549,8.1585,8.1585,232906.0],["1998-12-23",8.1585,8.3375,8.1585,8.248,247951.0],["1998-12-24",8.2608,8.2608,8.2352,8.2352,147377.0],["1998-12-28",8.2352,8.4398,8.184,8.2736,339887.0],["1998-12-29",8.184,8.3375,8.184,8.3119,257702.0],["1998-12-30",8.2736,8.5933,8.2736,8.5933,199475.0],["1998-12-31",8.5677,8.7211,8.5421,8.6956,144870.0],["1999-01-04",8.6188,8.8746,8.5933,8.8234,437675.0],["1999-01-05",8.7979,8.9257,8.7211,8.7979,181366.0],["1999-01-06",8.7979,8.849,8.6444,8.7531,299770.0],["1999-01-07",8.6572,8.67,8.4909,8.6188,166043.0],["1999-01-08",8.5165,8.6956,8.5165,8.5933,171894.0],["1999-01-11",8.5421,8.5933,8.4654,8.5933,191396.0],["1999-01-12",8.491,8.606,8.3887,8.5421,215355.0],["1999-01-13",8.4014,8.4909,7.9539,7.9794,252965.0],["1999-01-14",7.9794,8.5037,7.9794,8.3119,225942.0],["1999-01-15",8.3119,8.5933,8.1968,8.3887,535462.0],["1999-01-19",8.3887,8.5933,8.3887,8.491,337101.0],["1999-01-20",8.5421,8.5677,8.4526,8.4654,351588.0],["1999-01-21",8.4782,8.5165,8.0817,8.0817,615976.0],["1999-01-22",7.7748,7.9794,7.6725,7.826,1051979.0],["1999-01-25",7.9027,8.184,7.826,8.0817,229563.0],["1999-01-26",8.0562,8.2736,8.0562,8.2224,239593.0],["1999-01-27",8.2096,8.3887,8.0818,8.1457,229285.0],["1999-01-28",8.0817,8.0881,7.9539,7.9539,261323.0],["1999-01-29",7.9283,8.0817,7.7748,7.7876,230121.0],["1999-02-01",7.826,7.9539,7.7237,7.826,90822.0],["1999-02-02",7.826,8.0817,7.826,8.0817,261045.0],["1999-02-03",7.9539,8.1073,7.9539,8.0306,241543.0],["1999-02-04",8.1585,8.1968,8.005,8.0562,334037.0],["1999-02-05",7.9794,8.1713,7.9794,8.0562,273303.0],["1999-02-08",8.1585,8.1841,8.1329,8.1713,292247.0],["1999-02-09",8.1585,8.2991,8.1585,8.2352,279989.0],["1999-02-10",8.1713,8.3119,8.1585,8.184,136512.0],["1999-02-11",8.1585,8.2608,8.1585,8.2352,669745.0],["1999-02-12",8.2352,8.2352,8.1713,8.184,179695.0],["1999-02-16",8.1841,8.2608,8.1713,8.2288,304506.0],["1999-02-17",8.2096,8.2608,8.2096,8.2224,130104.0],["1999-02-18",8.2224,8.2352,8.2224,8.2352,384184.0],["1999-02-19",8.2352,8.2864,8.184,8.184,383070.0],["1999-02-22",8.2096,8.2736,8.2096,8.2608,490329.0],["1999-02-23",8.3119,8.3631,8.2224,8.2224,84415.0],["1999-02-24",8.2224,8.4398,8.2224,8.3375,484479.0],["1999-02-25",8.3887,8.3887,8.2864,8.3375,289740.0],["1999-02-26",8.3119,8.3631,8.3119,8.3375,395885.0],["1999-03-01",8.3631,8.4398,8.3119,8.3887,211733.0],["1999-03-02",8.3887,8.491,8.3887,8.3887,127597.0],["1999-03-03",8.4654,8.4654,8.3119,8.3119,145149.0],["1999-03-04",8.3119,8.4398,8.3119,8.3887,158243.0],["1999-03-05",8.5478,8.5991,8.4195,8.5221,196132.0],["1999-03-08",8.4965,8.6248,8.4965,8.5093,270238.0],["1999-03-09",8.5093,8.5991,8.3553,8.4708,157964.0],["1999-03-10",8.458,8.5478,8.4066,8.458,115896.0],["1999-03-11",8.4451,8.535,8.4323,8.535,44854.0],["1999-03-12",8.4708,8.612,8.4451,8.5221,125926.0],["1999-03-15",8.4195,8.5735,8.4195,8.5735,215355.0],["1999-03-16",8.4965,8.5606,8.4708,8.5221,79957.0],["1999-03-17",8.4195,8.4708,8.2654,8.3809,120911.0],["1999-03-18",8.3809,8.4195,8.2141,8.3424,286954.0],["1999-03-19",8.3424,8.4195,8.2783,8.3681,81907.0],["1999-03-22",8.2654,8.4066,8.1371,8.1884,134005.0],["1999-03-23",8.1243,8.2654,8.1114,8.1243,142084.0],["1999-03-24",8.1243,8.2398,7.8676,7.8676,94723.0],["1999-03-25",7.8547,8.1371,7.8547,8.0087,86365.0],["1999-03-26",8.0858,8.0858,7.8804,7.9061,60455.0],["1999-03-29",8.0088,8.0088,7.8034,7.8804,135955.0],["1999-03-30",7.9061,7.9061,7.8291,7.8291,227056.0],["1999-03-31",7.8162,7.9574,7.8034,7.9061,339609.0],["1999-04-01",7.9061,7.9574,7.598,7.6879,133448.0],["1999-04-05",7.6879,7.7007,7.598,7.6879,411208.0],["1999-04-06",7.7392,7.7521,7.6751,7.7007,182481.0],["1999-04-07",7.7521,7.7521,7.7264,7.7521,151278.0],["1999-04-08",7.8291,7.8547,7.7007,7.7521,245165.0],["1999-04-09",7.7777,7.7777,7.6109,7.6494,117010.0],["1999-04-12",7.6365,7.6365,7.4954,7.5082,577809.0],["1999-04-13",7.4697,7.7007,7.4697,7.6751,280268.0],["1999-04-14",7.5724,7.9317,7.5724,7.9061,161029.0],["1999-04-15",8.0087,8.0087,7.8034,7.8034,175237.0],["1999-04-16",7.8804,7.9574,7.8291,7.8804,278039.0],["1999-04-19",7.9574,8.0087,7.9061,7.9446,262995.0],["1999-04-20",7.9574,8.0216,7.8932,8.0087,436282.0],["1999-04-21",8.0344,8.1884,8.0344,8.1628,115896.0],["1999-04-22",8.1114,8.1628,8.0601,8.1371,209226.0],["1999-04-23",8.0087,8.1243,8.0087,8.1114,105309.0],["1999-04-26",8.0344,8.1499,8.0087,8.1114,200311.0],["1999-04-27",8.1628,8.1628,8.0601,8.1114,126761.0],["1999-04-28",8.0601,8.4066,8.0601,8.3296,389478.0],["1999-04-29",8.2526,8.4323,8.2398,8.3424,623777.0],["1999-04-30",8.2911,8.4195,8.2911,8.4066,916860.0],["1999-05-03",8.4451,8.7275,8.3424,8.7275,612912.0],["1999-05-04",8.6761,8.8045,8.6505,8.7146,711256.0],["1999-05-05",8.7018,8.7788,8.5991,8.6248,807651.0],["1999-05-06",8.6761,8.6761,8.3681,8.3681,679218.0],["1999-05-07",8.3809,8.4195,8.2911,8.3296,168551.0],["1999-05-10",8.3424,8.3424,8.2654,8.2783,115896.0],["1999-05-11",8.2013,8.5478,8.2013,8.5221,308685.0],["1999-05-12",8.5478,8.5478,8.3681,8.4195,251015.0],["1999-05-13",8.4323,8.5606,8.3938,8.535,102523.0],["1999-05-14",8.5221,8.5991,8.4451,8.4708,282775.0],["1999-05-17",8.4708,8.6248,8.4708,8.5285,334873.0],["1999-05-18",8.5221,8.6248,8.5221,8.5735,265781.0],["1999-05-19",8.612,8.6248,8.5735,8.6248,269681.0],["1999-05-20",8.6505,8.7018,8.5991,8.7018,140691.0],["1999-05-21",8.6376,8.7275,8.5863,8.5863,113946.0],["1999-05-24",8.5991,8.6248,8.5863,8.6248,503981.0],["1999-05-25",8.5991,8.6248,8.4965,8.4965,246558.0],["1999-05-26",8.3681,8.6248,8.2013,8.4708,147935.0],["1999-05-27",8.4708,8.5735,8.1371,8.5478,250737.0],["1999-05-28",8.4195,8.5221,8.1756,8.458,211176.0],["1999-06-01",8.3553,8.4323,8.2526,8.3938,128154.0],["1999-06-02",8.2654,8.4708,8.2269,8.3168,189724.0],["1999-06-03",8.0088,8.4195,8.0088,8.4066,135398.0],["1999-06-04",8.3168,8.4195,8.2911,8.4066,80793.0],["1999-06-07",8.4066,8.5221,8.3424,8.4066,60177.0],["1999-06-08",8.3168,8.4965,8.3039,8.3296,285561.0],["1999-06-09",8.4249,8.4249,8.2188,8.2317,308127.0],["1999-06-10",8.09,8.1158,7.9998,8.1158,287233.0],["1999-06-11",8.0642,8.2446,8.0385,8.1673,89151.0],["1999-06-14",8.1029,8.1802,8.0385,8.09,135398.0],["1999-06-15",8.1158,8.3219,8.09,8.1673,99737.0],["1999-06-16",8.1415,8.2446,8.1415,8.2188,563322.0],["1999-06-17",8.2188,8.2961,8.1673,8.2961,68535.0],["1999-06-18",8.2446,8.4249,8.2446,8.309,112831.0],["1999-06-21",8.3219,8.3219,8.1029,8.2059,61013.0],["1999-06-22",8.1029,8.2317,8.09,8.2059,285004.0],["1999-06-23",8.09,8.2059,8.09,8.1866,53490.0],["1999-06-24",8.2188,8.2704,8.0385,8.0385,263831.0],["1999-06-25",8.0127,8.2961,8.0127,8.2188,279711.0],["1999-06-28",8.2961,8.4249,8.2188,8.2575,144591.0],["1999-06-29",8.4249,8.4249,8.2188,8.2446,154900.0],["1999-06-30",8.3734,8.4249,8.2188,8.2961,230956.0],["1999-07-01",8.2446,8.3992,8.2446,8.2961,230121.0],["1999-07-02",8.2704,8.4249,8.2188,8.2446,59062.0],["1999-07-06",8.2188,8.2704,8.1158,8.1802,123975.0],["1999-07-07",8.2704,8.2704,8.0642,8.1802,219812.0],["1999-07-08",8.0642,8.2704,8.0642,8.2059,213405.0],["1999-07-09",8.2961,8.3734,8.2446,8.2446,120911.0],["1999-07-12",8.2446,8.3734,8.1931,8.2446,166601.0],["1999-07-13",8.2961,8.2961,8.1415,8.1931,175237.0],["1999-07-14",8.1931,8.2317,8.1673,8.2188,187495.0],["1999-07-15",8.1931,8.3476,8.1931,8.2704,255194.0],["1999-07-16",8.2704,8.4507,8.2704,8.3219,352981.0],["1999-07-19",8.4507,8.4507,8.2446,8.2704,610683.0],["1999-07-20",8.3219,8.3219,8.2704,8.2704,268288.0],["1999-07-21",8.2961,8.4765,8.2961,8.3476,91380.0],["1999-07-22",8.309,8.3992,8.309,8.309,158243.0],["1999-07-23",8.3219,8.3476,8.2961,8.309,58784.0],["1999-07-26",8.3476,8.3476,8.2704,8.3219,148770.0],["1999-07-27",8.3219,8.3992,8.2961,8.309,98623.0],["1999-07-28",8.3219,8.3348,8.309,8.3154,335987.0],["1999-07-29",8.3734,8.528,8.309,8.4507,770597.0],["1999-07-30",8.4765,8.4765,8.3219,8.3219,77171.0],["1999-08-02",8.3219,8.4507,8.3219,8.3219,282497.0],["1999-08-03",8.3219,8.3348,8.2446,8.2832,171058.0],["1999-08-04",8.2704,8.3219,8.1931,8.2446,341002.0],["1999-08-05",8.2188,8.2961,8.1931,8.2446,459405.0],["1999-08-06",8.2961,8.2961,8.1415,8.2446,362454.0],["1999-08-09",8.2188,8.2575,8.1931,8.2317,442411.0],["1999-08-10",8.2059,8.2446,8.0385,8.1287,320107.0],["1999-08-11",8.1931,8.1931,8.0642,8.1415,168551.0],["1999-08-12",8.09,8.1931,8.0385,8.0642,222598.0],["1999-08-13",8.0642,8.2317,8.0385,8.2317,279153.0],["1999-08-16",8.2188,8.2446,8.1673,8.2059,104752.0],["1999-08-17",8.1802,8.2317,8.0127,8.1673,284168.0],["1999-08-18",8.1415,8.1544,8.0127,8.0578,285561.0],["1999-08-19",8.0127,8.0642,8.0127,8.0642,98902.0],["1999-08-20",8.0385,8.0642,8.0127,8.0385,268845.0],["1999-08-23",8.0642,8.1158,8.0256,8.0385,202539.0],["1999-08-24",8.0642,8.0642,7.9612,8.0256,238478.0],["1999-08-25",7.9097,8.0642,7.7808,8.0385,245722.0],["1999-08-26",7.9869,8.0385,7.9097,7.9097,230399.0],["1999-08-27",7.9741,8.0127,7.9097,7.9741,464699.0],["1999-08-30",7.8581,7.9998,7.7035,7.7164,132333.0],["1999-08-31",7.6778,7.7551,7.5876,7.6134,383627.0],["1999-09-01",7.6005,7.7164,7.5232,7.6005,266338.0],["1999-09-02",7.4974,7.652,7.4974,7.652,51819.0],["1999-09-03",7.5747,7.7035,7.5747,7.652,147099.0],["1999-09-07",7.7293,7.7293,7.549,7.549,45968.0],["1999-09-08",7.5361,7.5618,7.4201,7.4459,58784.0],["1999-09-09",7.6198,7.6262,7.4459,7.4523,106145.0],["1999-09-10",7.4459,7.5747,7.3944,7.3944,204490.0],["1999-09-13",7.4254,7.4578,7.3219,7.3478,204768.0],["1999-09-14",7.3219,7.3737,7.3219,7.3219,202261.0],["1999-09-15",7.3219,7.4383,7.3219,7.3866,213683.0],["1999-09-16",7.3478,7.3866,7.3219,7.3478,149606.0],["1999-09-17",7.3478,7.3478,7.2184,7.3349,186102.0],["1999-09-20",7.3219,7.3349,7.296,7.309,127318.0],["1999-09-21",7.2702,7.2961,7.0373,7.1926,397557.0],["1999-09-22",7.1926,7.2314,7.0891,7.1926,132612.0],["1999-09-23",7.1149,7.1796,7.0373,7.0891,186938.0],["1999-09-24",7.0891,7.1408,7.0373,7.1408,915746.0],["1999-09-27",7.1408,7.2184,6.9985,7.1149,882036.0],["1999-09-28",7.1149,7.1408,7.0373,7.1408,156014.0],["1999-09-29",7.1408,7.2702,7.1408,7.2702,114224.0],["1999-09-30",7.296,7.3737,7.2443,7.3219,497294.0],["1999-10-01",7.3219,7.4383,7.2702,7.4254,112831.0],["1999-10-04",7.3737,7.7812,7.3737,7.7812,172451.0],["1999-10-05",7.8006,7.8006,7.6065,7.6065,142084.0],["1999-10-06",7.6841,7.7618,7.5806,7.6841,205883.0],["1999-10-07",7.6583,7.6841,7.5548,7.6583,91101.0],["1999-10-08",7.6841,8.0205,7.6065,8.0205,310078.0],["1999-10-11",8.0464,8.0981,7.8523,7.8652,259930.0],["1999-10-12",7.8911,7.8911,7.6971,7.6971,275532.0],["1999-10-13",7.6841,7.8264,7.6583,7.7359,130383.0],["1999-10-14",7.7488,7.7618,7.5806,7.6324,97509.0],["1999-10-15",7.6389,7.6389,7.4772,7.516,48197.0],["1999-10-18",7.503,7.6195,7.503,7.5289,309242.0],["1999-10-19",7.5548,7.7618,7.5548,7.7618,137348.0],["1999-10-20",7.7747,7.8523,7.7488,7.8523,268845.0],["1999-10-21",7.7359,7.8652,7.5548,7.5677,143198.0],["1999-10-22",7.6583,7.8652,7.5677,7.8523,152671.0],["1999-10-25",7.71,7.8135,7.6841,7.7359,44018.0],["1999-10-26",7.71,7.8911,7.71,7.8394,114782.0],["1999-10-27",7.8264,7.9299,7.8006,7.9299,120911.0],["1999-10-28",7.8394,8.1757,7.8394,8.0981,387806.0],["1999-10-29",8.0852,8.1757,7.917,8.0205,77171.0],["1999-11-01",7.9429,8.2275,7.9429,8.1757,261602.0],["1999-11-02",8.2016,8.2663,8.124,8.2145,110324.0],["1999-11-03",8.2533,8.331,8.2275,8.2663,340166.0],["1999-11-04",8.2792,8.3568,8.2663,8.318,139298.0],["1999-11-05",8.3051,8.5121,8.3051,8.4862,231235.0],["1999-11-08",8.4603,8.525,8.4603,8.5121,215634.0],["1999-11-09",8.5121,8.6026,8.5121,8.5379,210897.0],["1999-11-10",8.5379,8.5767,8.3051,8.331,127876.0],["1999-11-11",8.3827,8.3827,8.3051,8.318,500916.0],["1999-11-12",8.3827,8.4086,8.3439,8.3956,494508.0],["1999-11-15",8.4344,8.4603,8.3956,8.4344,313978.0],["1999-11-16",8.4215,8.5121,8.4215,8.4862,207833.0],["1999-11-17",8.4862,8.5379,8.4603,8.4991,431546.0],["1999-11-18",8.4991,8.5897,8.4862,8.4991,297819.0],["1999-11-19",8.5121,8.5897,8.4862,8.5121,512617.0],["1999-11-22",8.5121,8.5897,8.4603,8.4733,430431.0],["1999-11-23",8.4733,8.4862,8.111,8.1628,359668.0],["1999-11-24",8.0981,8.1628,7.9429,8.0593,230399.0],["1999-11-26",8.2921,8.2921,8.1284,8.1557,117276.0],["1999-11-29",8.0738,8.142,7.9375,7.992,286025.0],["1999-11-30",8.0738,8.1966,7.9375,8.1966,66863.0],["1999-12-01",8.1966,8.2648,8.1147,8.2648,118072.0],["1999-12-02",8.3193,8.3193,8.0193,8.1693,100295.0],["1999-12-03",8.0738,8.3193,8.0738,8.2375,108785.0],["1999-12-06",8.1011,8.2648,7.6647,7.8147,342275.0],["1999-12-07",7.8284,7.8284,7.6101,7.7602,201385.0],["1999-12-08",7.8284,7.8284,7.6101,7.6647,192364.0],["1999-12-09",7.6238,8.1557,7.6101,7.7602,459021.0],["1999-12-10",7.842,7.8829,7.7192,7.7602,79334.0],["1999-12-13",7.7192,7.7465,7.6101,7.6374,128685.0],["1999-12-14",7.6238,7.8011,7.501,7.501,195283.0],["1999-12-15",7.501,7.5283,7.4192,7.4738,270106.0],["1999-12-16",7.4192,7.5829,7.3374,7.4465,125501.0],["1999-12-17",7.3919,7.4465,7.2555,7.3647,167688.0],["1999-12-20",7.4192,7.7465,7.1464,7.2555,125501.0],["1999-12-21",7.201,7.3101,7.0646,7.3101,140094.0],["1999-12-22",7.3374,7.4192,7.2283,7.2555,136645.0],["1999-12-23",7.2828,7.3646,7.1874,7.3101,114888.0],["1999-12-27",7.3646,7.4192,7.1464,7.1464,306456.0],["1999-12-28",7.2146,7.501,7.1737,7.2692,162382.0],["1999-12-29",7.2692,7.2965,7.201,7.2828,153626.0],["1999-12-30",7.2555,7.5556,7.201,7.5419,217305.0],["1999-12-31",7.4738,7.5283,7.3646,7.3919,92600.0],["2000-01-03",7.501,7.5283,7.0919,7.1464,295843.0],["2000-01-04",7.0919,7.201,6.6418,6.8328,198997.0],["2000-01-05",6.8805,7.0101,6.8737,6.9419,217040.0],["2000-01-06",6.901,7.0101,6.8737,6.9691,259227.0],["2000-01-07",7.0237,7.0919,6.9282,7.0101,319988.0],["2000-01-10",7.0101,7.0919,6.8737,6.8737,230306.0],["2000-01-11",7.0373,7.051,6.8191,6.8328,428773.0],["2000-01-12",6.8737,6.9282,6.8464,6.8464,249675.0],["2000-01-13",6.9555,7.051,6.9282,7.0237,234021.0],["2000-01-14",7.0646,7.0919,7.0237,7.0373,254451.0],["2000-01-18",7.0919,7.1464,6.9282,6.9282,428773.0],["2000-01-19",6.9555,7.0919,6.9419,6.9555,344133.0],["2000-01-20",6.9828,7.0101,6.8737,6.8737,485819.0],["2000-01-21",6.8737,6.8873,6.56,6.6282,432753.0],["2000-01-24",6.7509,6.7509,6.6009,6.6009,239593.0],["2000-01-25",6.6009,6.6418,6.5464,6.5873,166627.0],["2000-01-26",6.56,6.6827,6.56,6.6009,595400.0],["2000-01-27",6.6827,6.7646,6.6555,6.6691,258431.0],["2000-01-28",6.7373,6.7373,6.56,6.6282,264268.0],["2000-01-31",6.6009,6.7646,6.56,6.7168,152299.0],["2000-02-01",6.6896,6.7646,6.6282,6.7646,118337.0],["2000-02-02",6.6827,6.7782,6.6827,6.7373,223673.0],["2000-02-03",6.71,6.8055,6.56,6.6145,916449.0],["2000-02-04",6.6282,6.7918,6.5736,6.6145,134788.0],["2000-02-07",6.6555,6.8191,6.5191,6.7475,480512.0],["2000-02-08",6.7509,6.9555,6.6827,6.8055,531986.0],["2000-02-09",6.8055,6.9555,6.6827,6.7236,615565.0],["2000-02-10",6.7646,6.8328,6.6009,6.6009,106397.0],["2000-02-11",6.5873,6.8191,6.5873,6.7373,339622.0],["2000-02-14",6.71,6.7373,6.4373,6.4645,610789.0],["2000-02-15",6.4372,6.5736,6.4372,6.5191,236674.0],["2000-02-16",6.5736,6.6555,6.5191,6.56,195548.0],["2000-02-17",6.5464,6.6282,6.4372,6.5464,540477.0],["2000-02-18",6.5464,6.5464,6.26,6.3554,139563.0],["2000-02-22",6.3691,6.4236,6.0554,6.26,224204.0],["2000-02-23",6.26,6.2736,6.0554,6.1645,152565.0],["2000-02-24",6.069,6.219,5.9599,6.1236,183874.0],["2000-02-25",6.1099,6.2054,6.0008,6.1372,228449.0],["2000-02-28",5.9735,6.1645,5.9735,6.0827,235878.0],["2000-02-29",6.1099,6.3827,6.0008,6.2736,243838.0],["2000-03-01",6.2736,6.3691,5.9463,5.9599,242246.0],["2000-03-02",6.1645,6.2736,5.9326,6.0554,244369.0],["2000-03-03",6.0281,6.1372,6.0281,6.0827,106928.0],["2000-03-06",6.0963,6.1645,6.0554,6.0554,251002.0],["2000-03-07",6.1168,6.1443,6.0345,6.1168,802357.0],["2000-03-08",6.062,6.1168,6.062,6.0757,393484.0],["2000-03-09",6.1031,6.1443,6.0208,6.0345,545518.0],["2000-03-10",6.1168,6.1442,5.966,5.966,422140.0],["2000-03-13",5.966,6.014,5.8151,5.9797,263207.0],["2000-03-14",5.8151,5.9522,5.7877,5.8974,212264.0],["2000-03-15",5.8974,6.2677,5.8974,6.2265,766272.0],["2000-03-16",6.254,6.7751,6.254,6.7066,734963.0],["2000-03-17",6.7271,6.7271,6.5283,6.6791,227653.0],["2000-03-20",6.5557,6.6791,6.3637,6.5968,69251.0],["2000-03-21",6.5968,6.6654,6.3637,6.5831,338561.0],["2000-03-22",6.5145,6.7614,6.5145,6.5968,383136.0],["2000-03-23",6.6106,6.8574,6.5557,6.8574,232960.0],["2000-03-24",6.8711,6.9123,6.5831,6.6928,173791.0],["2000-03-27",6.6791,6.7751,6.5694,6.5694,258431.0],["2000-03-28",6.5557,6.7203,6.5557,6.638,404097.0],["2000-03-29",6.5557,6.638,6.5557,6.5557,183608.0],["2000-03-30",6.5283,6.5831,6.2265,6.5283,125501.0],["2000-03-31",6.5831,6.8437,6.2128,6.8437,542334.0],["2000-04-03",6.6928,7.0083,6.6928,6.8574,381279.0],["2000-04-04",6.8574,7.022,6.8026,6.8849,594869.0],["2000-04-05",6.8574,6.8986,6.7203,6.83,245961.0],["2000-04-06",6.8437,6.8574,6.7751,6.7888,87028.0],["2000-04-07",6.7751,6.8849,6.6654,6.7477,241981.0],["2000-04-10",6.8026,6.8026,6.5557,6.5557,139033.0],["2000-04-11",6.6106,6.7477,6.5557,6.6791,254451.0],["2000-04-12",6.7271,6.8026,6.5831,6.7477,253655.0],["2000-04-13",6.8026,6.83,6.6928,6.6928,329540.0],["2000-04-14",6.7751,6.7751,6.6106,6.6517,661202.0],["2000-04-17",6.5968,6.8574,6.5968,6.7888,674999.0],["2000-04-18",6.8163,6.9809,6.7888,6.8986,371462.0],["2000-04-19",6.8849,6.9123,6.7477,6.7477,272228.0],["2000-04-20",6.7614,6.8026,6.7614,6.7751,92600.0],["2000-04-24",6.7888,6.8437,6.7751,6.8094,139829.0],["2000-04-25",6.7751,6.9397,6.7751,6.8986,120990.0],["2000-04-26",6.9397,6.9397,6.7751,6.83,351827.0],["2000-04-27",6.7751,6.8574,6.6654,6.6654,288413.0],["2000-04-28",6.7203,6.8026,6.7203,6.7751,681367.0],["2000-05-01",6.7751,6.9534,6.7751,6.9123,498024.0],["2000-05-02",6.9123,6.926,6.7477,6.7477,82518.0],["2000-05-03",6.7683,6.7888,6.7066,6.7066,261615.0],["2000-05-04",6.7066,6.8163,6.7066,6.8163,306456.0],["2000-05-05",6.8163,6.9123,6.8094,6.8231,254186.0],["2000-05-08",6.8026,7.0357,6.7888,6.9946,140890.0],["2000-05-09",7.0083,7.1043,6.9397,7.0494,312293.0],["2000-05-10",6.9946,7.1043,6.9671,6.9809,215713.0],["2000-05-11",7.022,7.0769,6.9946,7.0083,577358.0],["2000-05-12",7.0426,7.0494,7.0083,7.022,137175.0],["2000-05-15",7.0083,7.1043,7.0083,7.1043,645017.0],["2000-05-16",7.0769,7.5432,7.0631,7.31,406220.0],["2000-05-17",7.2689,7.4746,7.1317,7.3923,278596.0],["2000-05-18",7.406,7.4197,7.2826,7.3409,246226.0],["2000-05-19",7.2689,7.31,7.2003,7.2414,119664.0],["2000-05-22",7.1866,7.2689,7.1043,7.118,113561.0],["2000-05-23",7.118,7.2414,7.118,7.1591,150707.0],["2000-05-24",7.1592,7.4334,7.1592,7.406,183078.0],["2000-05-25",7.4197,7.4883,7.4197,7.4746,272759.0],["2000-05-26",7.4334,7.7077,7.4334,7.7077,321580.0],["2000-05-30",7.7626,7.79,7.6803,7.7077,585583.0],["2000-05-31",7.6803,7.7077,7.5706,7.6255,218101.0],["2000-06-01",7.6803,7.7077,7.5157,7.6392,492983.0],["2000-06-02",7.6392,7.8449,7.6392,7.7763,595931.0],["2000-06-05",7.7763,7.8517,7.694,7.7352,181220.0],["2000-06-06",7.7077,7.7352,7.5157,7.6255,188649.0],["2000-06-07",7.6321,7.7147,7.5494,7.6045,228449.0],["2000-06-08",7.639,7.639,7.3841,7.4116,212794.0],["2000-06-09",7.3979,7.5219,7.3979,7.4392,233225.0],["2000-06-12",7.4254,7.5356,7.4254,7.4943,51739.0],["2000-06-13",7.5287,7.5356,7.4254,7.4805,44841.0],["2000-06-14",7.4254,7.4943,7.3703,7.4116,282311.0],["2000-06-15",7.329,7.3703,7.0397,7.1499,280188.0],["2000-06-16",7.1637,7.1637,7.0259,7.0948,450265.0],["2000-06-19",7.0397,7.2739,6.9984,7.1086,101091.0],["2000-06-20",7.0397,7.3565,7.0397,7.3565,213060.0],["2000-06-21",7.1637,7.2877,7.1637,7.2188,131338.0],["2000-06-22",7.2188,7.2739,7.1223,7.205,134257.0],["2000-06-23",7.205,7.2119,7.0397,7.0397,181220.0],["2000-06-26",7.0948,7.1912,6.9432,7.081,258697.0],["2000-06-27",6.9984,7.2188,6.9846,7.1912,244899.0],["2000-06-28",7.1775,7.3841,7.1775,7.329,139829.0],["2000-06-29",7.2601,7.3841,7.2463,7.329,134522.0],["2000-06-30",7.3841,7.3841,6.5024,6.5575,1052298.0],["2000-07-03",6.6126,6.9157,6.5575,6.9157,201916.0],["2000-07-05",6.7228,6.9984,6.6677,6.8055,172199.0],["2000-07-06",6.833,7.0535,6.8055,7.0535,180955.0],["2000-07-07",6.9984,7.3565,6.9708,7.3428,248614.0],["2000-07-10",7.2601,7.3014,7.0948,7.1292,111173.0],["2000-07-11",7.0948,7.2326,7.0535,7.1086,110908.0],["2000-07-12",7.0672,7.2463,7.0672,7.2326,154953.0],["2000-07-13",7.2463,7.2463,7.0535,7.205,107724.0],["2000-07-14",7.205,7.3152,7.205,7.2739,129746.0],["2000-07-17",7.2739,7.3014,7.2739,7.2739,353154.0],["2000-07-18",7.2739,7.3014,7.2739,7.2739,233756.0],["2000-07-19",7.2877,7.3152,7.2877,7.2877,244369.0],["2000-07-20",7.2877,7.3703,7.2877,7.3428,111173.0],["2000-07-21",7.3152,7.5494,7.3152,7.3979,253921.0],["2000-07-24",7.3703,7.4116,7.3152,7.329,253921.0],["2000-07-25",7.3152,7.3565,7.2188,7.2877,145135.0],["2000-07-26",7.2739,7.3014,7.1912,7.2463,129481.0],["2000-07-27",7.2188,7.2877,7.1361,7.1912,118337.0],["2000-07-28",7.1637,7.2739,7.0535,7.0535,254186.0],["2000-07-31",7.1637,7.2463,7.0948,7.2326,222346.0],["2000-08-01",7.1774,7.2739,7.1774,7.2739,80660.0],["2000-08-02",7.267,7.3841,7.2601,7.3841,95784.0],["2000-08-03",7.3565,7.7147,7.3152,7.6596,175648.0],["2000-08-04",7.6596,7.7147,7.6045,7.7147,100560.0],["2000-08-07",7.6458,7.7147,7.6045,7.7147,157341.0],["2000-08-08",7.6596,7.7974,7.6596,7.7974,417364.0],["2000-08-09",7.7285,7.9351,7.7285,7.8525,380483.0],["2000-08-10",7.8387,7.88,7.7561,7.7561,471756.0],["2000-08-11",7.7836,7.8525,7.7423,7.7836,145135.0],["2000-08-14",7.8043,7.9214,7.7836,7.7974,95784.0],["2000-08-15",7.8387,7.88,7.7836,7.8525,129746.0],["2000-08-16",7.7974,7.88,7.7836,7.7974,269044.0],["2000-08-17",7.7836,7.9351,7.7836,7.8249,840565.0],["2000-08-18",7.8318,7.8387,7.8249,7.8387,134522.0],["2000-08-21",7.8387,7.9214,7.8249,7.8663,323702.0],["2000-08-22",7.88,7.9902,7.8663,7.9489,165035.0],["2000-08-23",7.9351,8.004,7.9214,7.9903,254717.0],["2000-08-24",7.9627,8.004,7.9214,7.9214,167423.0],["2000-08-25",7.9971,8.0178,7.9765,7.9765,73231.0],["2000-08-28",7.9902,8.0729,7.9765,8.0454,163974.0],["2000-08-29",8.0591,8.0729,7.9627,7.9765,154687.0],["2000-08-30",7.9696,8.0316,7.9489,7.9489,140890.0],["2000-08-31",7.9834,8.0591,7.9214,7.9351,195548.0],["2000-09-01",7.9076,8.0591,7.9076,7.9765,187853.0],["2000-09-05",7.9214,8.0178,7.8938,7.9214,276739.0],["2000-09-06",7.9214,7.9627,7.88,7.9351,257105.0],["2000-09-07",7.9489,7.9489,7.88,7.9214,189180.0],["2000-09-08",7.8525,8.0316,7.8525,8.0316,596461.0],["2000-09-11",7.9903,8.1005,7.9903,8.1005,251267.0],["2000-09-12",8.0867,8.1418,8.0729,8.0867,171934.0],["2000-09-13",8.1556,8.1902,8.0795,8.1487,275147.0],["2000-09-14",8.1694,8.3147,8.1694,8.3008,166892.0],["2000-09-15",8.3285,8.3285,8.1902,8.2455,274351.0],["2000-09-18",8.2732,8.2732,7.9411,7.9688,210937.0],["2000-09-19",7.9757,8.1348,7.9757,8.0933,41126.0],["2000-09-20",8.1072,8.1902,8.0242,8.1279,128950.0],["2000-09-21",8.0311,8.0795,7.9965,8.0103,59169.0],["2000-09-22",8.0795,8.0795,7.9135,8.0242,101887.0],["2000-09-25",7.9688,8.038,7.9688,7.9965,271432.0],["2000-09-26",8.038,8.0518,7.9688,7.9965,188915.0],["2000-09-27",7.9965,8.0103,7.8996,8.0103,115418.0],["2000-09-28",8.0241,8.2178,7.9826,8.2178,183343.0],["2000-09-29",8.0864,8.1487,8.0518,8.1487,176710.0],["2000-10-02",8.1487,8.287,8.0933,8.2593,178567.0],["2000-10-03",8.2248,8.2732,8.1487,8.2732,100029.0],["2000-10-04",8.2697,8.2697,8.1348,8.1763,134788.0],["2000-10-05",8.1348,8.3008,8.1348,8.2317,47229.0],["2000-10-06",8.2317,8.2317,8.1487,8.1902,312293.0],["2000-10-09",8.1902,8.2178,8.1487,8.1625,265330.0],["2000-10-10",8.1625,8.2317,8.1625,8.1902,685877.0],["2000-10-11",8.1625,8.1625,7.9826,7.9965,397729.0],["2000-10-12",7.9999,7.9999,7.7613,7.7613,125501.0],["2000-10-13",7.7613,7.7751,7.6921,7.7613,271432.0],["2000-10-16",7.7613,7.8443,7.7336,7.7613,279392.0],["2000-10-17",7.7613,7.8858,7.7613,7.8858,363767.0],["2000-10-18",7.8166,7.8581,7.7751,7.8028,183608.0],["2000-10-19",7.789,7.872,7.789,7.8166,94988.0],["2000-10-20",7.8166,7.8443,7.8028,7.8166,351297.0],["2000-10-23",7.827,7.827,7.7475,7.8028,312558.0],["2000-10-24",7.8028,7.8858,7.7751,7.8166,172730.0],["2000-10-25",7.789,7.872,7.789,7.8305,581868.0],["2000-10-26",7.8305,7.8858,7.8028,7.8028,310436.0],["2000-10-27",7.8028,7.9411,7.8028,7.8581,719840.0],["2000-10-30",7.8547,8.0242,7.8305,7.9273,610524.0],["2000-10-31",7.9135,8.0795,7.8305,7.955,3301498.0],["2000-11-01",7.9169,7.9688,7.8581,7.9688,375707.0],["2000-11-02",7.9688,8.0103,7.9273,8.0103,292924.0],["2000-11-03",8.0241,8.1072,7.9688,8.1072,233225.0],["2000-11-06",8.0795,8.1487,7.9965,8.1072,170607.0],["2000-11-07",8.1072,8.1902,8.1072,8.1625,310171.0],["2000-11-08",8.1625,8.1902,8.1348,8.1348,376503.0],["2000-11-09",8.1487,8.1763,8.038,8.0518,274351.0],["2000-11-10",8.038,8.1625,8.038,8.0795,389504.0],["2000-11-13",8.0657,8.0933,7.9965,8.0103,656957.0],["2000-11-14",8.0103,8.1072,7.8581,7.8858,479982.0],["2000-11-15",7.872,8.0795,7.872,8.0657,514474.0],["2000-11-16",8.0518,8.1902,8.0518,8.1763,563030.0],["2000-11-17",8.0968,8.2455,8.0795,8.2178,468572.0],["2000-11-20",8.204,8.204,7.955,8.1072,529598.0],["2000-11-21",8.0795,8.204,8.0795,8.1763,268514.0],["2000-11-22",8.166,8.1902,8.0795,8.1487,131338.0],["2000-11-24",8.1383,8.2732,8.1348,8.1902,138767.0],["2000-11-27",8.1936,8.3285,8.1763,8.204,289475.0],["2000-11-28",8.2874,8.5209,8.2145,8.4042,323450.0],["2000-11-29",8.3494,8.5063,8.3312,8.4187,278470.0],["2000-11-30",8.375,8.8127,8.375,8.8127,381317.0],["2000-12-01",8.758,8.871,8.7543,8.8419,241071.0],["2000-12-04",8.7543,8.7689,8.5792,8.6668,318901.0],["2000-12-05",8.6413,8.8711,8.6376,8.696,276448.0],["2000-12-06",8.7434,9.1337,8.7106,8.7835,358069.0],["2000-12-07",8.7616,8.8711,8.6084,8.696,543042.0],["2000-12-08",8.7543,9.1629,8.6814,9.1629,237786.0],["2000-12-11",9.1337,9.2212,9.0899,9.1337,423517.0],["2000-12-12",9.13,9.192,8.9586,8.9841,374494.0],["2000-12-13",8.9586,9.1629,8.7835,8.7835,110933.0],["2000-12-14",8.8419,8.8711,8.5355,8.8711,270889.0],["2000-12-15",8.7069,8.8565,8.6668,8.8127,247641.0],["2000-12-18",8.8419,9.3234,8.7689,9.265,544305.0],["2000-12-19",9.2504,9.4547,9.1775,9.4547,675454.0],["2000-12-20",9.265,9.8486,9.265,9.7465,821764.0],["2000-12-21",9.7173,9.8486,9.4547,9.8194,334568.0],["2000-12-22",9.834,9.8632,9.513,9.5568,603941.0],["2000-12-26",9.4839,9.6006,9.4693,9.5276,510949.0],["2000-12-27",9.5422,9.5714,9.4109,9.4984,488459.0],["2000-12-28",9.4401,9.8924,9.4401,9.834,404059.0],["2000-12-29",9.834,9.9799,9.6881,9.9216,335074.0],["2001-01-02",9.6881,9.7465,9.265,9.3963,310057.0],["2001-01-03",9.2066,9.4984,9.2066,9.4984,840464.0],["2001-01-04",9.4547,9.7757,9.4547,9.5714,237028.0],["2001-01-05",9.5422,9.5422,9.2942,9.338,470518.0],["2001-01-08",9.3088,9.4401,9.2358,9.3088,345434.0],["2001-01-09",9.2978,9.338,9.1629,9.2942,308035.0],["2001-01-10",9.265,9.3671,9.2358,9.338,513476.0],["2001-01-11",9.3234,9.4547,9.2504,9.3088,460158.0],["2001-01-12",9.1045,9.1045,8.5209,8.7981,1057781.0],["2001-01-16",8.7835,9.1191,8.7106,9.1191,449039.0],["2001-01-17",9.1082,9.3234,9.0899,9.2796,395720.0],["2001-01-18",9.3379,9.3379,9.0899,9.0899,660292.0],["2001-01-19",9.1045,9.1045,8.9878,9.0607,215043.0],["2001-01-22",9.0607,9.2212,9.0315,9.2066,609500.0],["2001-01-23",9.2212,9.2504,9.192,9.2504,757074.0],["2001-01-24",9.2504,9.4255,9.2504,9.3817,294895.0],["2001-01-25",9.3963,9.4547,9.3379,9.4109,227173.0],["2001-01-26",9.3525,9.5714,9.3525,9.5276,260529.0],["2001-01-29",9.4401,9.6589,9.4401,9.4693,304245.0],["2001-01-30",9.4401,9.5568,9.4401,9.4984,437920.0],["2001-01-31",9.4547,9.5568,9.4109,9.5568,275690.0],["2001-02-01",9.5276,9.6881,9.4839,9.5422,200640.0],["2001-02-02",9.5276,9.8048,9.513,9.7355,205694.0],["2001-02-05",9.7866,9.7903,9.7319,9.7903,526869.0],["2001-02-06",9.7611,9.8632,9.7319,9.8632,423264.0],["2001-02-07",9.7903,9.9653,9.7027,9.9362,605710.0],["2001-02-08",9.8778,9.9216,9.8194,9.907,161472.0],["2001-02-09",9.8194,10.0237,9.8194,9.9945,500083.0],["2001-02-12",10.0055,10.0967,9.9216,10.0821,496293.0],["2001-02-13",10.0091,10.1842,9.9653,9.9945,379801.0],["2001-02-14",9.9836,10.1113,9.8486,10.0091,202661.0],["2001-02-15",9.9508,10.0383,9.9508,9.9799,354784.0],["2001-02-16",9.9653,10.0383,9.8049,9.834,137719.0],["2001-02-20",9.8085,9.9362,9.4693,9.8048,220603.0],["2001-02-21",9.7903,9.7903,9.5714,9.6006,354531.0],["2001-02-22",9.586,9.6152,9.1483,9.4693,297422.0],["2001-02-23",9.4255,9.4984,9.2504,9.3963,524595.0],["2001-02-26",9.4109,9.4839,9.3234,9.4839,514740.0],["2001-02-27",9.3963,9.5422,9.3088,9.3817,576650.0],["2001-02-28",9.4109,9.4109,9.1847,9.2358,798011.0],["2001-03-01",9.1775,9.2504,9.0315,9.1629,923348.0],["2001-03-02",9.1629,9.5568,9.1045,9.3671,519541.0],["2001-03-05",9.3671,9.3671,9.2066,9.2358,672169.0],["2001-03-06",9.2358,9.3234,9.2066,9.2358,290347.0],["2001-03-07",9.2587,9.3466,9.244,9.3319,417452.0],["2001-03-08",9.3173,9.4491,9.3173,9.3173,567300.0],["2001-03-09",9.4198,9.4198,9.1268,9.2001,553655.0],["2001-03-12",9.1268,9.1708,8.9071,8.951,629716.0],["2001-03-13",8.9217,9.0536,8.8778,8.9217,708810.0],["2001-03-14",8.8778,8.9071,8.6727,8.7606,454851.0],["2001-03-15",8.7313,9.0682,8.7313,8.951,185984.0],["2001-03-16",9.0096,9.0682,8.8778,8.8778,236017.0],["2001-03-19",8.8778,8.9803,8.5555,8.7606,407850.0],["2001-03-20",8.8192,8.9657,8.6141,8.6141,481637.0],["2001-03-21",8.6251,8.702,8.4529,8.4676,278723.0],["2001-03-22",8.5408,8.5408,7.8816,8.1013,626684.0],["2001-03-23",8.1453,8.5262,8.1453,8.3943,309299.0],["2001-03-26",8.3797,8.6434,8.3797,8.5262,158187.0],["2001-03-27",8.5848,8.7459,8.4969,8.702,290347.0],["2001-03-28",8.5408,8.8192,8.5262,8.702,313595.0],["2001-03-29",8.7166,8.7166,8.409,8.5262,1123482.0],["2001-03-30",8.5958,8.7899,8.5555,8.7313,314858.0],["2001-04-02",8.7752,8.951,8.6873,8.951,371967.0],["2001-04-03",8.9071,8.9071,8.5408,8.5701,396226.0],["2001-04-04",8.5262,8.6434,8.4236,8.5701,222372.0],["2001-04-05",8.5408,8.7166,8.4236,8.6727,639571.0],["2001-04-06",8.5555,8.658,8.2625,8.365,486438.0],["2001-04-09",8.3562,8.5555,8.2859,8.5555,264824.0],["2001-04-10",8.5203,8.661,8.5203,8.6563,207463.0],["2001-04-11",8.6539,8.7055,8.5578,8.5602,134434.0],["2001-04-12",8.5789,8.5906,8.2039,8.2062,821006.0],["2001-04-16",8.2273,8.2836,7.939,7.9414,880137.0],["2001-04-17",7.9414,8.0375,7.7163,8.0164,1051969.0],["2001-04-18",8.0515,8.3211,7.9812,8.1406,344929.0],["2001-04-19",8.232,8.232,7.9507,8.0867,402543.0],["2001-04-20",8.15,8.15,7.9695,7.9742,439437.0],["2001-04-23",8.075,8.075,7.8992,7.9296,1346106.0],["2001-04-24",7.9578,7.9578,7.8593,7.864,743934.0],["2001-04-25",7.8523,7.9461,7.8171,7.8617,364386.0],["2001-04-26",7.8617,7.9906,7.8523,7.8757,663577.0],["2001-04-27",7.8499,8.0281,7.8406,7.9648,349730.0],["2001-04-30",7.9484,7.9859,7.857,7.9461,215549.0],["2001-05-01",7.8945,7.9695,7.8734,7.9507,157934.0],["2001-05-02",7.9671,7.9671,7.8757,7.9414,796242.0],["2001-05-03",7.8757,7.9437,7.8289,7.9109,224899.0],["2001-05-04",7.9437,8.007,7.8687,8.007,326735.0],["2001-05-07",8.0468,8.1312,7.932,7.9578,503368.0],["2001-05-08",8.0164,8.0164,7.8289,7.8687,803317.0],["2001-05-09",7.8992,7.8992,7.8124,7.8382,322439.0],["2001-05-10",7.8148,7.857,7.8077,7.8335,457378.0],["2001-05-11",7.8312,7.871,7.7351,7.7913,764655.0],["2001-05-14",7.7609,7.8992,7.7585,7.8898,253200.0],["2001-05-15",7.8992,8.2039,7.8523,8.0867,680508.0],["2001-05-16",8.1101,8.2484,8.0867,8.239,727509.0],["2001-05-17",8.2414,8.2414,7.9109,8.0797,1392855.0],["2001-05-18",8.0797,8.3234,8.0797,8.2742,444743.0],["2001-05-21",8.2508,8.2859,8.164,8.2742,432614.0],["2001-05-22",8.2601,8.4102,8.2156,8.3094,246378.0],["2001-05-23",8.307,8.4313,8.2273,8.4125,513224.0],["2001-05-24",8.382,8.4453,8.382,8.4383,580946.0],["2001-05-25",8.4266,8.4383,8.3703,8.3727,275943.0],["2001-05-29",8.4195,8.4195,8.1875,8.2414,272153.0],["2001-05-30",8.218,8.3914,8.218,8.3727,174612.0],["2001-05-31",8.3914,8.45,8.3305,8.4406,618850.0],["2001-06-01",8.3703,8.4383,8.3562,8.368,615060.0],["2001-06-04",8.3727,8.4195,8.3633,8.4031,321681.0],["2001-06-05",8.4031,8.4547,8.4031,8.443,488459.0],["2001-06-06",8.4759,8.5466,8.4524,8.5442,1073954.0],["2001-06-07",8.4759,8.5513,8.4547,8.4783,418968.0],["2001-06-08",8.4689,8.4995,8.4595,8.4995,357058.0],["2001-06-11",8.4971,8.5419,8.4642,8.5371,275943.0],["2001-06-12",8.5018,8.5819,8.4712,8.5419,584989.0],["2001-06-13",8.5583,8.629,8.5112,8.5466,282260.0],["2001-06-14",8.5489,8.5489,8.4736,8.4759,121546.0],["2001-06-15",8.4759,8.4877,8.4547,8.4854,208221.0],["2001-06-18",8.4571,8.4971,8.4571,8.4712,364639.0],["2001-06-19",8.4712,8.5089,8.4595,8.4665,273921.0],["2001-06-20",8.4995,8.4995,8.4288,8.4665,619103.0],["2001-06-21",8.4971,8.6148,8.4665,8.5654,682277.0],["2001-06-22",8.5277,8.5513,8.4759,8.5348,379043.0],["2001-06-25",8.4783,8.5466,8.4759,8.523,160461.0],["2001-06-26",8.5348,8.6407,8.4995,8.6313,677475.0],["2001-06-27",8.6054,8.7114,8.5819,8.6643,211758.0],["2001-06-28",8.7067,8.7349,8.6337,8.6996,383086.0],["2001-06-29",8.6972,8.7279,8.5466,8.6878,458894.0],["2001-07-02",8.7184,8.7632,8.6431,8.6431,223888.0],["2001-07-03",8.6337,8.6808,8.5937,8.6714,72776.0],["2001-07-05",8.5937,8.7114,8.5937,8.6996,151364.0],["2001-07-06",8.6407,8.709,8.4759,8.4877,152375.0],["2001-07-09",8.4877,8.5395,8.4218,8.5018,193564.0],["2001-07-10",8.4218,8.5583,8.4124,8.4877,222624.0],["2001-07-11",8.556,8.556,8.3935,8.4759,68733.0],["2001-07-12",8.4077,8.5466,8.3935,8.5466,295400.0],["2001-07-13",8.5254,8.6525,8.523,8.5301,78841.0],["2001-07-16",8.5254,8.6054,8.523,8.5937,264824.0],["2001-07-17",8.6101,8.9468,8.6101,8.9233,855373.0],["2001-07-18",8.8927,8.928,8.8032,8.928,805592.0],["2001-07-19",8.8762,8.9115,8.782,8.8903,1234162.0],["2001-07-20",8.8691,8.9091,8.6996,8.7114,158440.0],["2001-07-23",8.7114,8.7914,8.7114,8.7749,256233.0],["2001-07-24",8.7231,8.7985,8.7231,8.7702,148332.0],["2001-07-25",8.7114,8.8173,8.6925,8.7797,362617.0],["2001-07-26",8.7396,8.8432,8.7255,8.8267,81873.0],["2001-07-27",8.8173,9.0174,8.7373,9.0174,386371.0],["2001-07-30",8.9256,9.1116,8.7702,8.9704,245872.0],["2001-07-31",8.9704,9.121,8.9704,9.121,184215.0],["2001-08-01",9.0692,9.1823,9.0316,9.1305,285040.0],["2001-08-02",9.0881,9.1493,9.0669,9.1375,266088.0],["2001-08-03",9.1258,9.3,9.1234,9.2364,294137.0],["2001-08-06",9.2764,9.4201,9.2199,9.3471,664588.0],["2001-08-07",9.3683,9.3965,9.1658,9.3942,515498.0],["2001-08-08",9.34,9.4883,9.3141,9.4577,539757.0],["2001-08-09",9.4201,9.4577,9.3588,9.4389,416947.0],["2001-08-10",9.3942,9.4554,9.3942,9.4412,253200.0],["2001-08-13",9.3,9.493,9.3,9.4106,172843.0],["2001-08-14",9.4648,9.4648,9.3706,9.4201,163241.0],["2001-08-15",9.3706,9.5448,9.3706,9.4507,406586.0],["2001-08-16",9.446,9.446,9.413,9.4318,88191.0],["2001-08-17",9.4318,9.5684,9.3824,9.4201,419726.0],["2001-08-20",9.4059,9.4813,9.4059,9.4342,223130.0],["2001-08-21",9.4883,9.4883,9.4059,9.4483,332799.0],["2001-08-22",9.4177,9.4389,9.4106,9.4106,182698.0],["2001-08-23",9.4106,9.4954,9.3329,9.4201,129633.0],["2001-08-24",9.4954,9.4954,9.2293,9.3141,213780.0],["2001-08-27",9.26,9.3588,9.26,9.2647,1206619.0],["2001-08-28",9.2906,9.4412,9.2435,9.3965,269626.0],["2001-08-29",9.3965,9.4177,9.3847,9.413,713863.0],["2001-08-30",9.4059,9.4059,9.2082,9.3518,258254.0],["2001-08-31",9.3565,9.5095,9.3023,9.5095,214285.0],["2001-09-04",9.446,9.4883,9.3894,9.4577,413914.0],["2001-09-05",9.4577,9.4577,9.4059,9.4295,301718.0],["2001-09-06",9.2906,9.4413,9.2906,9.3895,289336.0],["2001-09-07",9.3894,9.4648,9.3282,9.3353,231974.0],["2001-09-10",9.3235,9.3259,9.2035,9.2647,671916.0],["2001-09-17",9.1823,9.1823,8.7231,8.7914,478099.0],["2001-09-18",8.7443,8.9657,8.7349,8.9209,509433.0],["2001-09-19",8.8856,8.9868,8.6549,8.8056,331030.0],["2001-09-20",8.815,8.815,8.5513,8.6455,370198.0],["2001-09-21",8.4783,8.7043,8.2593,8.4736,416441.0],["2001-09-24",8.4736,8.6172,8.4736,8.6007,491745.0],["2001-09-25",8.6384,8.709,8.5065,8.5889,420737.0],["2001-09-26",8.6972,8.6972,8.4853,8.6031,261034.0],["2001-09-27",8.5324,8.8362,8.5324,8.8362,387887.0],["2001-09-28",8.7467,8.935,8.5937,8.8574,572102.0],["2001-10-01",8.9445,8.9704,8.6525,8.8291,232479.0],["2001-10-02",8.8173,8.888,8.7726,8.8291,119777.0],["2001-10-03",8.8173,8.895,8.782,8.8244,341391.0],["2001-10-04",8.8362,8.8809,8.7443,8.7749,255475.0],["2001-10-05",8.7679,8.7679,8.3818,8.5089,227678.0],["2001-10-08",8.4995,8.4995,8.1934,8.2758,197102.0],["2001-10-09",8.264,8.4783,8.1534,8.4783,165010.0],["2001-10-10",8.2876,8.6761,8.2876,8.5937,189774.0],["2001-10-11",8.6054,8.6195,8.4948,8.5725,154902.0],["2001-10-12",8.483,8.523,8.3582,8.4241,52055.0],["2001-10-15",8.4124,8.4524,8.264,8.264,110428.0],["2001-10-16",8.3559,8.5678,8.2758,8.4547,142773.0],["2001-10-17",8.4995,8.5112,8.2829,8.2993,397489.0],["2001-10-18",8.3111,8.3935,8.2758,8.3464,352762.0],["2001-10-19",8.3747,8.4265,8.3464,8.3794,105627.0],["2001-10-22",8.3464,8.516,8.3441,8.4877,43464.0],["2001-10-23",8.5348,8.6054,8.4524,8.4971,114724.0],["2001-10-24",8.4618,8.5207,8.4406,8.4736,44980.0],["2001-10-25",8.4736,8.6172,8.4689,8.5725,130896.0],["2001-10-26",8.6172,8.6525,8.5466,8.6172,512718.0],["2001-10-29",8.6407,8.6407,8.4995,8.5937,175623.0],["2001-10-30",8.5324,8.5866,8.4806,8.5772,265582.0],["2001-10-31",8.5772,8.5937,8.4948,8.5395,333305.0],["2001-11-01",8.5795,8.7137,8.4877,8.6878,201145.0],["2001-11-02",8.6407,8.6407,8.5513,8.5819,222877.0],["2001-11-05",8.5889,8.7114,8.5889,8.6219,320417.0],["2001-11-06",8.5937,8.7231,8.5324,8.6666,362870.0],["2001-11-07",8.7232,8.7655,8.7114,8.7208,336842.0],["2001-11-08",8.6902,8.782,8.6878,8.7114,1119692.0],["2001-11-09",8.7137,8.855,8.6996,8.7443,144289.0],["2001-11-12",8.782,8.782,8.6878,8.7514,51297.0],["2001-11-13",8.7844,8.8291,8.7443,8.7514,156924.0],["2001-11-14",8.7443,8.9704,8.7443,8.9445,309551.0],["2001-11-15",8.9845,9.041,8.8997,8.9233,376010.0],["2001-11-16",8.928,9.0198,8.928,8.9586,317638.0],["2001-11-19",9.0174,9.0881,8.9892,9.0598,281250.0],["2001-11-20",9.0245,9.1422,9.0222,9.0693,362112.0],["2001-11-21",9.0292,9.194,8.9986,9.1799,349477.0],["2001-11-23",9.194,9.2529,9.081,9.2341,76567.0],["2001-11-26",9.227,9.3188,9.1234,9.2764,137971.0],["2001-11-27",9.3047,9.3424,9.2882,9.3212,287314.0],["2001-11-28",9.4516,9.536,9.2828,9.3696,865180.0],["2001-11-29",9.2828,9.4342,9.248,9.4218,349441.0],["2001-11-30",9.3001,9.459,9.2232,9.3696,264006.0],["2001-12-03",9.3721,9.3821,9.2629,9.3175,308288.0],["2001-12-04",9.315,9.4118,9.315,9.3771,236330.0],["2001-12-05",9.4118,9.4814,9.3746,9.4342,354976.0],["2001-12-06",9.4466,9.5285,9.4317,9.4938,217799.0],["2001-12-07",9.4963,9.5236,9.3845,9.5236,177849.0],["2001-12-10",9.5087,9.5509,9.4143,9.5186,381208.0],["2001-12-11",9.4764,9.5831,9.4764,9.4814,241625.0],["2001-12-12",9.4789,9.4838,9.3547,9.4342,137418.0],["2001-12-13",9.4143,9.4739,9.4069,9.4243,240421.0],["2001-12-14",9.4218,9.4863,9.4218,9.4863,147526.0],["2001-12-17",9.4814,9.6576,9.4342,9.6328,267135.0],["2001-12-18",9.536,9.68,9.5161,9.6626,281574.0],["2001-12-19",9.6626,9.6825,9.5832,9.603,172073.0],["2001-12-20",9.5807,9.6353,9.4342,9.4367,350885.0],["2001-12-21",9.4292,9.4615,9.325,9.4118,379765.0],["2001-12-24",9.4094,9.5136,9.4094,9.4714,113592.0],["2001-12-26",9.4243,9.4789,9.3821,9.3845,133808.0],["2001-12-27",9.392,9.4739,9.392,9.4416,208654.0],["2001-12-28",9.4143,9.5956,9.4143,9.5732,210820.0],["2001-12-31",9.5881,9.68,9.5335,9.68,321284.0],["2002-01-02",9.6179,9.6179,9.3473,9.5335,452204.0],["2002-01-03",9.5136,9.6427,9.4739,9.5484,177608.0],["2002-01-04",9.5583,9.7694,9.3349,9.747,584086.0],["2002-01-07",9.7669,9.8637,9.6105,9.8116,546062.0],["2002-01-08",9.7942,9.9307,9.7371,9.8314,1001876.0],["2002-01-09",9.7967,9.896,9.7495,9.8041,167982.0],["2002-01-10",9.8438,9.8438,9.5832,9.68,208895.0],["2002-01-11",9.603,9.6775,9.5112,9.6254,737629.0],["2002-01-14",9.603,9.6105,9.4714,9.5608,122497.0],["2002-01-15",9.5956,9.67,9.4963,9.5782,213226.0],["2002-01-16",9.5782,9.7172,9.4863,9.6502,212264.0],["2002-01-17",9.6353,9.6601,9.5683,9.6278,411051.0],["2002-01-18",9.6229,9.68,9.5906,9.6427,233442.0],["2002-01-22",9.6427,9.8091,9.6427,9.7669,566518.0],["2002-01-23",9.7569,9.7793,9.7048,9.7495,178330.0],["2002-01-24",9.7247,9.8562,9.7147,9.7718,463274.0],["2002-01-25",9.7743,9.8438,9.7346,9.7768,127791.0],["2002-01-28",9.7743,9.8562,9.7644,9.7991,369175.0],["2002-01-29",9.8066,9.8463,9.6576,9.6899,585530.0],["2002-01-30",9.7271,9.7569,9.6651,9.6849,436320.0],["2002-01-31",9.7296,9.8165,9.6725,9.8041,686849.0],["2002-02-01",9.819,9.896,9.67,9.8711,376636.0],["2002-02-04",9.9183,9.9456,9.8066,9.8736,805255.0],["2002-02-05",9.8811,9.9431,9.7942,9.9208,336927.0],["2002-02-06",9.9307,9.9853,9.9059,9.9655,501058.0],["2002-02-07",9.9531,10.0499,9.8438,9.9431,374951.0],["2002-02-08",9.9282,10.0549,9.9059,10.03,153783.0],["2002-02-11",9.9829,10.179,9.9183,10.1095,226463.0],["2002-02-12",10.1418,10.179,10.107,10.174,246197.0],["2002-02-13",10.179,10.3776,10.1343,10.3776,502261.0],["2002-02-14",10.3751,10.4521,10.328,10.4273,450278.0],["2002-02-15",10.3751,10.4149,10.2783,10.3106,399017.0],["2002-02-19",10.2733,10.3379,10.0896,10.112,194936.0],["2002-02-20",10.1095,10.1914,10.0102,10.184,202878.0],["2002-02-21",10.1889,10.1914,10.0971,10.1293,312139.0],["2002-02-22",10.0921,10.179,10.0499,10.1591,164853.0],["2002-02-25",10.179,10.246,10.0996,10.2411,235127.0],["2002-02-26",10.2535,10.256,10.1467,10.2038,259434.0],["2002-02-27",10.1716,10.3776,10.1666,10.3503,474585.0],["2002-02-28",10.3528,10.3652,10.2833,10.3627,392520.0],["2002-03-01",10.3031,10.3652,10.1864,10.3478,143916.0],["2002-03-04",10.2907,10.39,10.2262,10.3776,357864.0],["2002-03-05",10.3751,10.4273,10.328,10.4148,172795.0],["2002-03-06",10.463,10.5427,10.4306,10.4978,723911.0],["2002-03-07",10.5228,10.6474,10.5228,10.5676,679148.0],["2002-03-08",10.5801,10.7172,10.5676,10.7172,532344.0],["2002-03-11",10.6648,10.762,10.5901,10.762,318396.0],["2002-03-12",10.7421,10.8418,10.7371,10.8268,192530.0],["2002-03-13",10.8268,10.8468,10.5751,10.615,447391.0],["2002-03-14",10.6374,10.8543,10.4978,10.7271,500336.0],["2002-03-15",10.7022,10.9465,10.7022,10.8817,474104.0],["2002-03-18",10.8418,10.939,10.8293,10.8966,283018.0],["2002-03-19",10.8966,10.8966,10.7496,10.7994,405515.0],["2002-03-20",10.782,10.8044,10.6175,10.7845,291682.0],["2002-03-21",10.7197,10.7321,10.6623,10.6723,333317.0],["2002-03-22",10.6723,10.7172,10.6175,10.6648,381690.0],["2002-03-25",10.6947,10.8393,10.6324,10.7944,357142.0],["2002-03-26",10.777,10.9664,10.777,10.9041,309491.0],["2002-03-27",10.9564,11.0561,10.8842,11.0138,489988.0],["2002-03-28",10.9913,11.106,10.9913,11.0212,350163.0],["2002-04-01",11.0038,11.0163,10.8019,10.9215,221409.0],["2002-04-02",10.9215,11.091,10.8842,11.0636,229832.0],["2002-04-03",11.0312,11.0536,10.8667,10.8842,106373.0],["2002-04-04",10.8667,11.0487,10.8393,10.9265,295533.0],["2002-04-05",10.8891,11.091,10.8817,10.9215,465681.0],["2002-04-08",10.9041,10.9839,10.7845,10.9415,227907.0],["2002-04-09",10.9614,11.2705,10.954,11.2406,489025.0],["2002-04-10",11.1932,11.3727,11.1608,11.3477,610800.0],["2002-04-11",11.3428,11.3976,11.1583,11.2256,294089.0],["2002-04-12",11.2281,11.3004,11.1982,11.2755,149210.0],["2002-04-15",11.2829,11.3403,11.2755,11.3079,300105.0],["2002-04-16",11.3253,11.4026,11.2555,11.3901,223575.0],["2002-04-17",11.3527,11.607,11.3403,11.587,603339.0],["2002-04-18",11.5521,11.577,11.4076,11.4699,371341.0],["2002-04-19",11.4873,11.4873,11.425,11.4649,173999.0],["2002-04-22",11.4848,11.4848,11.1783,11.2007,235608.0],["2002-04-23",11.2007,11.2281,11.1533,11.1783,469531.0],["2002-04-24",11.1957,11.2157,11.1434,11.1808,347275.0],["2002-04-25",11.1434,11.3128,11.1184,11.2954,477473.0],["2002-04-26",11.2979,11.3004,11.0561,11.096,358105.0],["2002-04-29",11.0761,11.0811,11.0138,11.0536,101800.0],["2002-04-30",11.0138,11.101,10.9814,11.0586,245716.0],["2002-05-01",11.0811,11.253,11.0661,11.1184,521274.0],["2002-05-02",11.1558,11.3677,11.0935,11.3353,131161.0],["2002-05-03",11.3029,11.3851,11.2082,11.3153,166057.0],["2002-05-06",11.3627,11.3652,11.1409,11.1459,219002.0],["2002-05-07",11.0711,11.1758,11.0711,11.1085,256305.0],["2002-05-08",11.1085,11.2057,11.0536,11.0935,79178.0],["2002-05-09",11.1284,11.1284,10.9415,10.9938,186754.0],["2002-05-10",11.0038,11.0487,10.9265,10.9365,166779.0],["2002-05-13",10.924,11.096,10.8792,11.0188,293608.0],["2002-05-14",11.096,11.3054,11.0686,11.2431,271707.0],["2002-05-15",11.2879,11.3378,11.1409,11.278,223094.0],["2002-05-16",11.2331,11.3153,11.1957,11.268,222131.0],["2002-05-17",11.2181,11.2755,11.2007,11.2381,194936.0],["2002-05-20",11.2057,11.2755,11.1234,11.1583,156430.0],["2002-05-21",11.1409,11.2157,11.1359,11.1783,161003.0],["2002-05-22",11.1434,11.1932,11.0786,11.1135,313342.0],["2002-05-23",11.091,11.2107,11.091,11.1982,404793.0],["2002-05-24",11.1658,11.2132,11.1533,11.1932,291682.0],["2002-05-28",11.1932,11.2904,11.1907,11.2132,599730.0],["2002-05-29",11.2156,11.3178,11.1932,11.2829,283740.0],["2002-05-30",11.3153,11.3652,11.2705,11.3577,375433.0],["2002-05-31",11.3428,11.3602,11.253,11.268,289516.0],["2002-06-03",11.3353,11.3378,11.2032,11.2705,141269.0],["2002-06-04",11.2904,11.2904,11.116,11.1932,310695.0],["2002-06-05",11.229,11.309,11.2065,11.2715,289516.0],["2002-06-06",11.2215,11.294,11.184,11.2265,305159.0],["2002-06-07",11.1564,11.2765,11.1514,11.244,183866.0],["2002-06-10",11.2065,11.299,11.2065,11.219,117684.0],["2002-06-11",11.2065,11.2565,11.189,11.2215,272429.0],["2002-06-12",11.189,11.3866,11.1865,11.309,225019.0],["2002-06-13",11.2815,11.3065,11.0564,11.1389,750865.0],["2002-06-14",11.0564,11.3115,11.0439,11.229,329707.0],["2002-06-17",11.184,11.4441,11.184,11.3991,211542.0],["2002-06-18",11.2915,11.5967,11.2915,11.5692,230073.0],["2002-06-19",11.5442,11.7193,11.5442,11.5492,362678.0],["2002-06-20",11.5467,11.5467,11.4041,11.4066,218521.0],["2002-06-21",11.4066,11.4641,11.2215,11.2415,160762.0],["2002-06-24",11.2915,11.2965,11.0389,11.1039,619223.0],["2002-06-25",11.0639,11.304,10.9363,10.9563,396130.0],["2002-06-26",10.9313,10.9313,10.5811,10.8263,623314.0],["2002-06-27",10.7962,11.0889,10.7962,11.0539,463756.0],["2002-06-28",11.0314,11.174,10.9938,11.0664,916922.0],["2002-07-01",11.0664,11.1915,11.0564,11.1064,494560.0],["2002-07-02",11.169,11.169,11.0189,11.0614,369175.0],["2002-07-03",11.0339,11.0814,10.6011,10.7287,476751.0],["2002-07-05",10.7562,11.0689,10.6587,11.0639,128032.0],["2002-07-08",10.9738,11.0814,10.9688,11.0289,187235.0],["2002-07-09",10.9713,10.9939,10.6261,10.6261,563149.0],["2002-07-10",10.5986,10.9013,10.4435,10.4886,1224007.0],["2002-07-11",10.4786,10.4861,10.2134,10.2134,604543.0],["2002-07-12",10.2434,10.331,10.1108,10.1934,856997.0],["2002-07-15",10.1684,10.2184,9.8557,10.1008,367491.0],["2002-07-16",10.0458,10.1984,9.9833,10.1984,468809.0],["2002-07-17",10.2059,10.2934,10.1234,10.1359,217318.0],["2002-07-18",10.1359,10.2059,9.8307,9.8757,238496.0],["2002-07-19",9.8182,9.8757,9.6931,9.8057,376877.0],["2002-07-22",9.8307,9.8807,9.3904,9.5555,476992.0],["2002-07-23",9.533,9.6131,9.3804,9.4004,620186.0],["2002-07-24",9.3779,9.578,9.1403,9.568,473863.0],["2002-07-25",9.6056,9.8182,9.5055,9.7631,868790.0],["2002-07-26",9.7556,9.8482,9.7431,9.7907,369416.0],["2002-07-29",9.7681,10.1234,9.7681,10.0783,540045.0],["2002-07-30",10.0933,10.2934,10.0108,10.0708,1009336.0],["2002-07-31",10.0683,10.311,10.0133,10.2184,1210529.0],["2002-08-01",10.1934,10.2334,10.1309,10.1459,683961.0],["2002-08-02",10.1309,10.2884,10.0933,10.1634,817769.0],["2002-08-05",10.1759,10.1759,9.9082,9.9157,457498.0],["2002-08-06",9.9432,10.2059,9.9432,10.0433,539323.0],["2002-08-07",10.0708,10.2059,10.0708,10.1784,448113.0],["2002-08-08",10.1909,10.1909,10.1058,10.1058,1145551.0],["2002-08-09",10.1058,10.3435,10.0833,10.321,582643.0],["2002-08-12",10.2634,10.2809,10.1684,10.2809,552319.0],["2002-08-13",10.2884,10.4185,10.0833,10.0958,266653.0],["2002-08-14",10.1133,10.3835,10.1083,10.321,377839.0],["2002-08-15",10.3135,10.471,10.3085,10.3985,329947.0],["2002-08-16",10.3685,10.3935,10.306,10.356,166297.0],["2002-08-19",10.381,10.6286,10.381,10.5761,1283450.0],["2002-08-20",10.5586,10.6311,10.5061,10.5261,412735.0],["2002-08-21",10.5561,10.6436,10.5161,10.5286,285666.0],["2002-08-22",10.5186,10.6937,10.5186,10.6311,314304.0],["2002-08-23",10.6261,10.6311,10.3935,10.4185,457739.0],["2002-08-26",10.4185,10.6862,10.406,10.6862,226222.0],["2002-08-27",10.6311,10.8187,10.6311,10.7912,378321.0],["2002-08-28",10.7737,10.8413,10.6311,10.6462,456054.0],["2002-08-29",10.6412,10.7812,10.6186,10.6737,367731.0],["2002-08-30",10.6311,10.8112,10.6311,10.7437,274595.0],["2002-09-03",10.7237,10.7237,10.4635,10.5086,454610.0],["2002-09-04",10.5686,10.6562,10.5436,10.6537,458220.0],["2002-09-05",10.6437,10.6837,10.5586,10.5936,291201.0],["2002-09-06",10.6186,10.6937,10.5736,10.6562,100115.0],["2002-09-09",10.6336,10.8388,10.6311,10.7687,208654.0],["2002-09-10",10.7237,10.7262,10.6136,10.6562,263525.0],["2002-09-11",10.7297,10.7724,10.6343,10.6845,248844.0],["2002-09-12",10.6594,10.6921,10.3706,10.3807,622111.0],["2002-09-13",10.3581,10.6142,10.3455,10.5967,350644.0],["2002-09-16",10.6067,10.6067,10.446,10.5364,304678.0],["2002-09-17",10.559,10.6192,10.4887,10.5113,653878.0],["2002-09-18",10.4811,10.4811,10.2099,10.2702,404793.0],["2002-09-19",10.1949,10.1949,9.9011,9.9362,474585.0],["2002-09-20",9.9061,10.1698,9.9061,10.1497,206488.0],["2002-09-23",10.1221,10.1823,9.891,9.9613,192770.0],["2002-09-24",9.881,10.107,9.768,9.8232,357624.0],["2002-09-25",9.8132,10.0769,9.8006,10.0216,272670.0],["2002-09-26",10.0342,10.1371,9.881,10.0266,594435.0],["2002-09-27",10.0442,10.1848,9.8308,9.871,276039.0],["2002-09-30",9.8634,9.891,9.5721,9.8107,720060.0],["2002-10-01",9.7931,10.107,9.7228,10.0442,548469.0],["2002-10-02",10.0342,10.0442,9.7027,9.7128,339574.0],["2002-10-03",9.7052,9.7479,9.4667,9.4918,416586.0],["2002-10-04",9.5269,9.5269,8.9394,9.0749,615373.0],["2002-10-07",9.095,9.095,8.6933,8.746,533788.0],["2002-10-08",8.7812,9.2357,8.7812,9.0649,642327.0],["2002-10-09",9.0423,9.0448,8.7008,8.7259,399499.0],["2002-10-10",8.8138,9.645,8.8138,9.6374,1098862.0],["2002-10-11",9.6424,10.2878,9.6349,9.7881,806458.0],["2002-10-14",9.8157,10.1673,9.7504,10.0367,561224.0],["2002-10-15",10.1698,10.2953,10.0317,10.0442,463274.0],["2002-10-16",10.0317,10.1447,9.994,10.0995,380968.0],["2002-10-17",10.1371,10.3054,10.107,10.3054,299143.0],["2002-10-18",10.3054,10.3455,10.1221,10.2828,304678.0],["2002-10-21",10.2551,10.4862,10.1246,10.4636,383856.0],["2002-10-22",10.4108,10.5062,10.2476,10.2978,335001.0],["2002-10-23",10.3079,10.4284,10.2325,10.4284,200471.0],["2002-10-24",10.4359,10.4385,10.2074,10.2727,288794.0],["2002-10-25",10.2401,10.5364,10.1221,10.5263,433913.0],["2002-10-28",10.5464,10.5464,10.3958,10.4962,195899.0],["2002-10-29",10.5263,10.5263,10.22,10.2451,244031.0],["2002-10-30",10.2476,10.3907,10.2325,10.3179,165575.0],["2002-10-31",10.3531,10.4837,10.3506,10.4435,335242.0],["2002-11-01",10.441,10.7825,10.3606,10.7825,530419.0],["2002-11-04",10.8854,10.9331,10.4209,10.4585,393001.0],["2002-11-05",10.451,10.569,10.3707,10.4209,318396.0],["2002-11-06",10.4334,10.4585,10.0191,10.1195,781911.0],["2002-11-07",10.1045,10.1045,9.8785,9.8835,657729.0],["2002-11-08",9.9187,9.9814,9.8534,9.9162,490228.0],["2002-11-11",9.8986,9.9563,9.7052,9.7102,364121.0],["2002-11-12",9.7303,10.0819,9.7203,9.9538,400461.0],["2002-11-13",9.9212,10.1221,9.8157,10.0417,431507.0],["2002-11-14",10.107,10.2928,10.107,10.2577,206729.0],["2002-11-15",10.1949,10.5766,10.1195,10.3958,735463.0],["2002-11-18",10.3581,10.5213,10.2451,10.2526,265931.0],["2002-11-19",10.2451,10.3556,10.2074,10.3079,380968.0],["2002-11-20",10.3104,10.4962,10.3104,10.4585,207932.0],["2002-11-21",10.4912,10.8176,10.4259,10.7297,275317.0],["2002-11-22",10.7297,10.7724,10.6594,10.6644,296495.0],["2002-11-25",10.6444,10.8854,10.6444,10.7197,340537.0],["2002-11-26",10.7212,10.8801,10.3903,10.438,1459099.0],["2002-11-27",10.4036,10.6683,10.3956,10.6233,861799.0],["2002-11-29",10.663,10.708,10.5042,10.5889,157920.0],["2002-12-02",10.5889,10.7212,10.5889,10.6815,249372.0],["2002-12-03",10.6921,10.7504,10.5968,10.6524,357326.0],["2002-12-04",10.6365,10.6921,10.5889,10.6233,251893.0],["2002-12-05",10.6683,10.6683,10.4062,10.4062,229889.0],["2002-12-06",10.3771,10.5889,10.3586,10.5333,214304.0],["2002-12-09",10.4989,10.5386,10.4327,10.4459,188862.0],["2002-12-10",10.4698,10.5756,10.4698,10.573,184278.0],["2002-12-11",10.5359,10.6392,10.4565,10.5624,266333.0],["2002-12-12",10.5889,10.6286,10.5068,10.5201,229431.0],["2002-12-13",10.4989,10.5783,10.4724,10.483,148064.0],["2002-12-16",10.4724,10.5756,10.4168,10.5624,470551.0],["2002-12-17",10.4036,10.5227,10.3533,10.4168,388726.0],["2002-12-18",10.3771,10.3983,10.2024,10.2289,440297.0],["2002-12-19",10.2103,10.3056,10.0674,10.1177,233557.0],["2002-12-20",10.1415,10.4062,10.1389,10.348,327988.0],["2002-12-23",10.4089,10.4089,10.2818,10.3586,113684.0],["2002-12-24",10.3056,10.3453,10.2447,10.2765,68761.0],["2002-12-26",10.2368,10.4089,10.2368,10.3374,100161.0],["2002-12-27",10.2897,10.3374,10.115,10.1733,130645.0],["2002-12-30",10.1177,10.348,10.0912,10.3453,215679.0],["2002-12-31",10.3453,10.4433,10.2897,10.4009,249372.0],["2003-01-02",10.483,10.5889,10.4168,10.5889,240433.0],["2003-01-03",10.5306,10.663,10.5306,10.5809,201239.0],["2003-01-06",10.5624,10.7874,10.5624,10.7451,351825.0],["2003-01-07",10.7265,10.8165,10.7027,10.7795,432962.0],["2003-01-08",10.7609,10.798,10.7054,10.7398,352971.0],["2003-01-09",10.7609,10.7901,10.7133,10.7848,278709.0],["2003-01-10",10.7848,10.8139,10.7583,10.8086,386205.0],["2003-01-13",10.8165,10.8668,10.8007,10.8457,213616.0],["2003-01-14",10.8668,10.9013,10.8377,10.8907,184049.0],["2003-01-15",10.8536,10.8827,10.708,10.708,227139.0],["2003-01-16",10.708,10.753,10.663,10.6815,215679.0],["2003-01-17",10.6683,10.8933,10.6683,10.843,509057.0],["2003-01-21",10.843,10.8801,10.6471,10.6498,392164.0],["2003-01-22",10.6471,10.6736,10.6048,10.6259,248226.0],["2003-01-23",10.663,10.7133,10.6365,10.6868,406604.0],["2003-01-24",10.663,10.6974,10.4168,10.4168,195738.0],["2003-01-27",10.4168,10.5359,10.3109,10.3321,279855.0],["2003-01-28",10.3215,10.4697,10.3215,10.4486,199176.0],["2003-01-29",10.4698,10.5598,10.4036,10.5598,195968.0],["2003-01-30",10.5492,10.5492,10.2924,10.3321,236536.0],["2003-01-31",10.3295,10.4459,10.3295,10.3665,655976.0],["2003-02-03",10.4459,10.4512,10.2844,10.3692,435942.0],["2003-02-04",10.3877,10.3877,10.2236,10.2289,414855.0],["2003-02-05",10.2792,10.4459,10.1997,10.2342,303692.0],["2003-02-06",10.3162,10.3189,10.205,10.2315,234932.0],["2003-02-07",10.2977,10.3242,10.1812,10.2342,190696.0],["2003-02-10",10.2474,10.2765,10.1044,10.2606,194822.0],["2003-02-11",10.2209,10.2712,10.1177,10.1415,230806.0],["2003-02-12",10.1177,10.295,10.1177,10.16,201239.0],["2003-02-13",10.1521,10.1971,10.0991,10.1389,263582.0],["2003-02-14",10.0991,10.2103,10.0991,10.1415,723132.0],["2003-02-18",10.1441,10.2924,10.1415,10.2765,354346.0],["2003-02-19",10.2209,10.2606,10.1786,10.2236,258540.0],["2003-02-20",10.1944,10.25,10.1944,10.2077,197572.0],["2003-02-21",10.2368,10.4195,10.205,10.3506,263582.0],["2003-02-24",10.348,10.3586,10.1203,10.1203,539083.0],["2003-02-25",10.1177,10.3242,10.0965,10.2315,603718.0],["2003-02-26",10.2394,10.258,10.1177,10.1256,350220.0],["2003-02-27",10.1177,10.2421,10.115,10.1812,303005.0],["2003-02-28",10.2236,10.3162,10.2077,10.2553,189550.0],["2003-03-03",10.25,10.3612,10.1362,10.1389,193446.0],["2003-03-04",10.1389,10.1441,9.9694,10.0277,238828.0],["2003-03-05",9.9519,10.0742,9.8987,10.0237,344261.0],["2003-03-06",9.9785,10.0157,9.8907,9.8961,254414.0],["2003-03-07",9.8748,10.013,9.8376,9.9944,302546.0],["2003-03-10",9.9732,9.9785,9.6382,9.6701,208115.0],["2003-03-11",9.6647,9.7551,9.5717,9.6195,252810.0],["2003-03-12",9.6275,9.6275,9.4813,9.5557,240204.0],["2003-03-13",9.5478,9.6009,9.4281,9.5451,814813.0],["2003-03-14",9.5265,9.6009,9.4201,9.4201,644516.0],["2003-03-17",9.4122,9.7525,9.359,9.7472,526247.0],["2003-03-18",9.6993,9.8189,9.6275,9.7046,484991.0],["2003-03-19",9.678,9.7418,9.678,9.7259,348845.0],["2003-03-20",9.7312,9.8455,9.6009,9.8429,218888.0],["2003-03-21",9.8562,10.0157,9.8349,10.0051,151044.0],["2003-03-24",9.9998,10.021,9.7525,9.7605,172589.0],["2003-03-25",9.7791,9.8615,9.7525,9.8136,117122.0],["2003-03-26",9.8243,9.8455,9.7419,9.7605,263811.0],["2003-03-27",9.7472,9.7924,9.6541,9.7631,296816.0],["2003-03-28",9.7046,9.8243,9.6807,9.7977,190238.0],["2003-03-31",9.7286,9.7418,9.6514,9.7179,230806.0],["2003-04-01",9.7286,9.8748,9.702,9.811,308964.0],["2003-04-02",9.8774,10.0769,9.8402,10.021,214075.0],["2003-04-03",10.013,10.0556,9.8934,9.9306,336927.0],["2003-04-04",9.9359,10.0423,9.9359,9.9838,271375.0],["2003-04-07",10.0104,10.0875,9.8269,9.8429,291086.0],["2003-04-08",9.8376,9.9306,9.6541,9.6966,498972.0],["2003-04-09",9.6727,9.7551,9.4919,9.4919,350220.0],["2003-04-10",9.5052,9.6647,9.4919,9.6355,197343.0],["2003-04-11",9.6195,9.7525,9.6195,9.702,253956.0],["2003-04-14",9.6222,9.7924,9.593,9.7179,177402.0],["2003-04-15",9.7631,9.8828,9.6328,9.8216,406833.0],["2003-04-16",9.8509,9.8748,9.7764,9.8083,283523.0],["2003-04-17",9.8349,9.8349,9.593,9.6913,482928.0],["2003-04-21",9.6701,9.811,9.6701,9.7631,534957.0],["2003-04-22",9.7897,9.8376,9.678,9.8216,312402.0],["2003-04-23",9.8083,9.9865,9.7525,9.9838,695398.0],["2003-04-24",9.8881,9.9705,9.8376,9.9492,268166.0],["2003-04-25",9.9678,9.9758,9.8482,9.9758,439609.0],["2003-04-28",9.9173,10.1167,9.9173,10.0529,212699.0],["2003-04-29",10.0981,10.1194,10.0343,10.0795,212929.0],["2003-04-30",10.0981,10.1034,10.0157,10.0636,214762.0],["2003-05-01",10.0503,10.1167,10.021,10.0795,257623.0],["2003-05-02",10.1061,10.1513,10.0396,10.1486,362368.0],["2003-05-05",10.154,10.1593,10.0901,10.1433,120102.0],["2003-05-06",10.0689,10.2736,10.0689,10.2337,484991.0],["2003-05-07",10.2337,10.2337,10.1114,10.2151,204906.0],["2003-05-08",10.1938,10.1938,10.0609,10.1805,267479.0],["2003-05-09",10.263,10.2736,10.1486,10.2523,268854.0],["2003-05-12",10.263,10.3693,10.1965,10.3348,217054.0],["2003-05-13",10.3161,10.4544,10.3161,10.3534,314465.0],["2003-05-14",10.38,10.38,10.2523,10.3348,248226.0],["2003-05-15",10.3055,10.3933,10.2523,10.3746,336468.0],["2003-05-16",10.3294,10.4065,10.2417,10.3959,511808.0],["2003-05-19",10.3906,10.3906,10.2364,10.3002,323633.0],["2003-05-20",10.2789,10.3587,10.2576,10.3028,357326.0],["2003-05-21",10.2789,10.3853,10.2789,10.3161,630305.0],["2003-05-22",10.2975,10.3667,10.2975,10.3161,380246.0],["2003-05-23",10.2975,10.364,10.2975,10.3613,214075.0],["2003-05-27",10.3746,10.5395,10.3427,10.5129,242266.0],["2003-05-28",10.4757,10.4996,10.4172,10.4704,143022.0],["2003-05-29",10.465,10.6086,10.4331,10.4969,195509.0],["2003-05-30",10.5262,10.8027,10.5262,10.8001,334176.0],["2003-06-02",10.808,10.925,10.808,10.8718,636035.0],["2003-06-03",10.8559,10.8958,10.8001,10.8479,434337.0],["2003-06-04",10.8786,10.972,10.8012,10.9694,201010.0],["2003-06-05",10.9881,10.9987,10.892,10.9774,188175.0],["2003-06-06",10.9667,11.0788,10.956,11.0148,178319.0],["2003-06-09",10.9347,10.9534,10.8653,10.908,273209.0],["2003-06-10",10.924,10.9987,10.8439,10.8573,265416.0],["2003-06-11",10.8386,10.8839,10.8359,10.8653,243412.0],["2003-06-12",10.8466,10.892,10.7585,10.8279,123540.0],["2003-06-13",10.8279,10.8786,10.7051,10.7051,156086.0],["2003-06-16",10.7024,10.8172,10.7024,10.8145,135687.0],["2003-06-17",10.7905,10.7905,10.6944,10.7291,115747.0],["2003-06-18",10.7104,10.8039,10.6624,10.7451,159066.0],["2003-06-19",10.7211,10.7211,10.5342,10.5823,245475.0],["2003-06-20",10.657,10.673,10.5476,10.6597,146460.0],["2003-06-23",10.6223,10.6837,10.4808,10.4808,134771.0],["2003-06-24",10.4808,10.5342,10.3447,10.3981,513412.0],["2003-06-25",10.4034,10.4541,10.3313,10.4034,413480.0],["2003-06-26",10.3687,10.4515,10.3687,10.3927,162046.0],["2003-06-27",10.3981,10.4595,10.2646,10.3233,245704.0],["2003-06-30",10.318,10.4515,10.2566,10.3901,397207.0],["2003-07-01",10.4248,10.5663,10.2246,10.5529,261748.0],["2003-07-02",10.5316,10.6116,10.4515,10.6116,165484.0],["2003-07-03",10.5636,10.6116,10.4835,10.5422,57071.0],["2003-07-07",10.5342,10.6517,10.5209,10.6517,290857.0],["2003-07-08",10.6437,10.6677,10.5903,10.641,88243.0],["2003-07-09",10.5956,10.6731,10.5956,10.657,193676.0],["2003-07-10",10.5956,10.6677,10.5689,10.6624,402478.0],["2003-07-11",10.6784,10.7345,10.5983,10.7158,242496.0],["2003-07-14",10.7238,11.0788,10.7211,11.0762,612886.0],["2003-07-15",11.0788,11.271,11.0254,11.1856,684626.0],["2003-07-16",11.1723,11.2497,11.1189,11.2443,422190.0],["2003-07-17",11.2684,11.2684,11.1162,11.1295,519371.0],["2003-07-18",11.1456,11.2176,11.1055,11.2176,198947.0],["2003-07-21",11.2016,11.2123,11.0228,11.0495,259686.0],["2003-07-22",11.0228,11.1482,11.0014,11.0922,134083.0],["2003-07-23",11.0762,11.1082,10.956,10.9774,290628.0],["2003-07-24",10.964,11.191,10.964,11.1322,223930.0],["2003-07-25",11.1536,11.2096,11.1028,11.1482,235619.0],["2003-07-28",11.1536,11.2096,11.0521,11.1749,458404.0],["2003-07-29",11.2123,11.3858,11.1589,11.3351,554898.0],["2003-07-30",11.3164,11.5113,11.3164,11.4606,462988.0],["2003-07-31",11.4526,11.6661,11.4526,11.6474,589507.0],["2003-08-01",11.5994,11.5994,11.4873,11.4953,434108.0],["2003-08-04",11.506,11.506,11.3752,11.4259,433421.0],["2003-08-05",11.4205,11.4392,11.3271,11.3832,304151.0],["2003-08-06",11.3458,11.4099,11.2977,11.3805,210636.0],["2003-08-07",11.3938,11.4793,11.3485,11.4686,201010.0],["2003-08-08",11.3992,11.4953,11.3885,11.4606,229660.0],["2003-08-11",11.3431,11.4526,11.3431,11.4099,214533.0],["2003-08-12",11.3885,11.5353,11.3885,11.5273,235619.0],["2003-08-13",11.506,11.5433,11.3485,11.3805,137063.0],["2003-08-14",11.3458,11.4419,11.3458,11.4312,129957.0],["2003-08-15",11.4125,11.4793,11.3511,11.4312,92598.0],["2003-08-18",11.4499,11.4926,11.4366,11.4659,147148.0],["2003-08-19",11.4793,11.514,11.4713,11.506,415543.0],["2003-08-20",11.4793,11.5834,11.4659,11.5834,114830.0],["2003-08-21",11.5887,11.6581,11.5433,11.6421,134083.0],["2003-08-22",11.6234,11.6528,11.4739,11.522,233557.0],["2003-08-25",11.4899,11.538,11.4285,11.4739,179007.0],["2003-08-26",11.4659,11.5113,11.4339,11.5033,231035.0],["2003-08-27",11.4793,11.5273,11.4659,11.522,177173.0],["2003-08-28",11.4899,11.554,11.4579,11.4926,198947.0],["2003-08-29",11.4713,11.5861,11.4659,11.5861,156086.0],["2003-09-02",11.5914,11.7542,11.514,11.7542,213158.0],["2003-09-03",11.7275,11.813,11.7115,11.7409,204448.0],["2003-09-04",11.7008,11.7596,11.6768,11.7089,139126.0],["2003-09-05",11.6928,11.8503,11.6928,11.8263,248913.0],["2003-09-08",11.853,11.9117,11.8477,11.9064,223013.0],["2003-09-09",11.9197,11.9331,11.821,11.8236,305297.0],["2003-09-10",11.8116,11.8652,11.5754,11.5969,555356.0],["2003-09-11",11.5701,11.7472,11.5701,11.7391,260602.0],["2003-09-12",11.7391,11.8867,11.7069,11.8786,229660.0],["2003-09-15",11.8786,11.9108,11.8277,11.8786,89160.0],["2003-09-16",11.8652,12.0745,11.8652,12.0638,231723.0],["2003-09-17",12.0289,12.0745,11.9269,11.9457,463905.0],["2003-09-18",12.0235,12.1201,11.9779,12.1121,269083.0],["2003-09-19",12.1201,12.2892,12.0826,12.1631,582173.0],["2003-09-22",12.1282,12.1282,11.9243,12.0048,261748.0],["2003-09-23",12.0021,12.0853,11.994,11.9994,218429.0],["2003-09-24",11.994,12.0209,11.8465,11.8652,186799.0],["2003-09-25",11.8733,11.8867,11.8143,11.8679,116435.0],["2003-09-26",11.8733,11.8787,11.7445,11.7686,118497.0],["2003-09-29",11.7445,11.8974,11.7445,11.8974,91222.0],["2003-09-30",11.8652,11.8679,11.715,11.7391,165484.0],["2003-10-01",11.7177,11.884,11.7177,11.8813,442589.0],["2003-10-02",11.8491,11.8787,11.7982,11.8518,171214.0],["2003-10-03",11.8706,12.0235,11.8384,11.8921,326383.0],["2003-10-06",11.8491,11.9377,11.8438,11.8465,450382.0],["2003-10-07",11.8438,11.9082,11.8411,11.9055,296129.0],["2003-10-08",11.9269,11.9565,11.8625,11.9457,260144.0],["2003-10-09",11.9377,12.0933,11.9377,11.9779,407750.0],["2003-10-10",12.0074,12.1819,12.0074,12.1738,323633.0],["2003-10-13",12.1658,12.4824,12.155,12.477,574838.0],["2003-10-14",12.4502,12.536,12.4394,12.4824,557419.0],["2003-10-15",12.5038,12.6058,12.4609,12.5253,424711.0],["2003-10-16",12.5441,12.638,12.4663,12.5602,236765.0],["2003-10-17",12.5736,12.5843,12.4529,12.5521,212699.0],["2003-10-20",12.5602,12.5763,12.4126,12.4824,185653.0],["2003-10-21",12.469,12.5763,12.4502,12.5548,164338.0],["2003-10-22",12.5682,12.5682,12.4099,12.426,208344.0],["2003-10-23",12.4072,12.4636,12.3375,12.4555,246163.0],["2003-10-24",12.3965,12.4609,12.3563,12.4126,112538.0],["2003-10-27",12.4448,12.6165,12.4448,12.6112,137521.0],["2003-10-28",12.5199,12.6917,12.5199,12.6541,229660.0],["2003-10-29",12.7051,12.7802,12.6702,12.7051,228514.0],["2003-10-30",12.7239,12.8634,12.7185,12.8634,219117.0],["2003-10-31",12.7775,12.9197,12.7775,12.8473,187258.0],["2003-11-03",12.8607,13.011,12.8071,13.011,267708.0],["2003-11-04",12.9573,13.121,12.9197,13.0593,223930.0],["2003-11-05",13.0942,13.1049,13.0163,13.062,138667.0],["2003-11-06",13.0915,13.1478,13.0432,13.1478,139584.0],["2003-11-07",13.1639,13.2364,13.1478,13.2042,171672.0],["2003-11-10",13.1773,13.2256,13.062,13.0968,216596.0],["2003-11-11",13.0995,13.1344,13.0083,13.019,214075.0],["2003-11-12",13.0029,13.2632,13.0029,13.2632,175339.0],["2003-11-13",13.282,13.282,13.1532,13.1881,114830.0],["2003-11-14",13.1559,13.2149,13.0512,13.078,120560.0],["2003-11-17",13.0995,13.0995,12.7883,12.9922,260832.0],["2003-11-18",12.9976,13.0512,12.9439,12.9922,211553.0],["2003-11-19",13.0217,13.18,13.0002,13.1532,234932.0],["2003-11-20",13.1559,13.1612,13.0539,13.0915,228285.0],["2003-11-21",13.121,13.1586,13.0968,13.1103,243412.0],["2003-11-24",13.121,13.2203,13.121,13.2122,309881.0],["2003-11-25",13.3056,13.4245,13.164,13.4075,294688.0],["2003-11-26",13.4273,13.5094,13.3565,13.4301,160878.0],["2003-11-28",13.4868,13.5688,13.416,13.5462,155857.0],["2003-12-01",13.5632,13.6283,13.5037,13.5887,173539.0],["2003-12-02",13.5575,13.7019,13.5179,13.6453,251031.0],["2003-12-03",13.6425,13.6425,13.433,13.4867,293815.0],["2003-12-04",13.433,13.5887,13.4047,13.5858,282682.0],["2003-12-05",13.5887,13.5887,13.4641,13.5547,277443.0],["2003-12-08",13.45,13.6566,13.4471,13.6566,173975.0],["2003-12-09",13.6283,13.6538,13.5377,13.549,212175.0],["2003-12-10",13.5972,13.5972,13.4471,13.4528,175067.0],["2003-12-11",13.4443,13.6934,13.4386,13.6566,217851.0],["2003-12-12",13.6085,13.7783,13.6085,13.6849,271550.0],["2003-12-15",13.7868,13.8434,13.6538,13.7245,313897.0],["2003-12-16",13.6877,13.7246,13.6085,13.634,295561.0],["2003-12-17",13.6141,13.6594,13.5434,13.6311,223526.0],["2003-12-18",13.566,13.8491,13.566,13.8491,155639.0],["2003-12-19",13.818,13.8548,13.6057,13.6085,125734.0],["2003-12-22",13.6057,13.7415,13.5915,13.7076,125297.0],["2003-12-23",13.7444,13.8038,13.6849,13.7415,137303.0],["2003-12-24",13.7529,13.7585,13.6651,13.6679,52389.0],["2003-12-26",13.6906,13.7047,13.6594,13.6991,20737.0],["2003-12-29",13.6623,13.8548,13.6623,13.7868,334853.0],["2003-12-30",13.7755,13.951,13.7755,13.951,180742.0],["2003-12-31",13.9397,13.968,13.6906,13.8774,174848.0],["2004-01-02",13.8633,13.9284,13.6481,13.6623,146253.0],["2004-01-05",13.6594,13.7132,13.5887,13.6396,149090.0],["2004-01-06",13.7246,13.7246,13.3763,13.6141,387897.0],["2004-01-07",13.566,13.634,13.1046,13.4301,337472.0],["2004-01-08",13.433,13.5547,13.3141,13.3622,191875.0],["2004-01-09",13.3622,13.3763,13.1244,13.1895,181833.0],["2004-01-12",13.147,13.1838,12.9715,13.0083,330269.0],["2004-01-13",12.9913,13.0564,12.6686,12.8809,280499.0],["2004-01-14",12.8838,13.0196,12.8158,12.8753,421513.0],["2004-01-15",12.9659,13.031,12.8724,12.9715,502279.0],["2004-01-16",13.0649,13.3537,13.0366,13.2858,1878582.0],["2004-01-20",13.2008,13.4047,13.198,13.3509,451855.0],["2004-01-21",13.3877,13.7783,13.3707,13.7783,446180.0],["2004-01-22",13.7812,13.818,13.6849,13.7614,342056.0],["2004-01-23",13.767,13.8718,13.7529,13.8236,381785.0],["2004-01-26",13.8689,13.9284,13.7104,13.9227,433301.0],["2004-01-27",13.8746,13.951,13.835,13.9482,320228.0],["2004-01-28",13.968,14.0529,13.9086,13.9312,492893.0],["2004-01-29",13.9284,13.9425,13.7982,13.8689,238370.0],["2004-01-30",13.9029,13.9199,13.7444,13.8491,187727.0],["2004-02-02",13.8038,13.8689,13.7472,13.8265,337036.0],["2004-02-03",13.7727,13.8604,13.767,13.8576,211957.0],["2004-02-04",13.7925,13.8293,13.7585,13.7953,234222.0],["2004-02-05",13.7783,13.8265,13.7019,13.8265,200170.0],["2004-02-06",13.8406,14.0133,13.7868,13.9171,333762.0],["2004-02-09",13.8972,13.9425,13.8406,13.9114,192748.0],["2004-02-10",13.8519,13.9199,13.7953,13.9114,190347.0],["2004-02-11",13.9256,14.152,13.8859,14.152,425442.0],["2004-02-12",14.0982,14.1407,14.0218,14.0416,100412.0],["2004-02-13",14.0954,14.0982,13.9822,14.0473,96046.0],["2004-02-17",14.0416,14.0558,13.9539,14.0275,220689.0],["2004-02-18",14.0105,14.0529,13.8604,13.9199,245573.0],["2004-02-19",13.8604,13.9963,13.8604,13.9652,123551.0],["2004-02-20",13.985,13.985,13.8576,13.9142,175067.0],["2004-02-23",13.9284,13.9907,13.8604,13.9114,150182.0],["2004-02-24",13.8746,13.9312,13.7953,13.8293,184889.0],["2004-02-25",13.8406,13.968,13.8406,13.8746,133155.0],["2004-02-26",13.8435,13.9425,13.8406,13.9171,103905.0],["2004-02-27",13.9397,14.0841,13.8859,13.9878,294470.0],["2004-03-01",14.0558,14.0813,13.9822,14.0162,127043.0],["2004-03-02",14.0473,14.0671,13.8916,13.9171,168954.0],["2004-03-03",13.8236,14.0756,13.7868,14.0728,127043.0],["2004-03-04",14.1154,14.1353,14.0529,14.0699,134902.0],["2004-03-05",14.1211,14.2007,14.0642,14.1894,165462.0],["2004-03-08",14.2178,14.2207,14.0927,14.1552,115037.0],["2004-03-09",14.1638,14.1638,13.9448,14.0216,82949.0],["2004-03-10",14.0329,14.0329,13.8509,13.868,115037.0],["2004-03-11",13.8282,13.9192,13.6518,13.6518,233349.0],["2004-03-12",13.6831,13.9562,13.5438,13.9533,241863.0],["2004-03-15",13.9448,13.9448,13.5978,13.6661,158913.0],["2004-03-16",13.6376,13.8139,13.6376,13.8111,106743.0],["2004-03-17",13.7571,13.9448,13.7571,13.9277,94955.0],["2004-03-18",13.8737,13.9163,13.794,13.8822,152365.0],["2004-03-19",13.8623,13.9163,13.649,13.6604,92336.0],["2004-03-22",13.6461,13.6746,13.4414,13.5039,178123.0],["2004-03-23",13.5637,13.6206,13.4783,13.521,156730.0],["2004-03-24",13.5864,13.5864,13.2622,13.2963,243609.0],["2004-03-25",13.3276,13.5096,13.2565,13.4641,164152.0],["2004-03-26",13.3816,13.5153,13.3475,13.4357,182707.0],["2004-03-29",13.4897,13.5523,13.4271,13.5523,158913.0],["2004-03-30",13.5551,13.5637,13.4954,13.5352,217196.0],["2004-03-31",13.5381,13.5807,13.4442,13.5694,263036.0],["2004-04-01",13.5637,13.6916,13.5182,13.6291,336818.0],["2004-04-02",13.6518,13.7002,13.4499,13.5551,122678.0],["2004-04-05",13.5125,13.6205,13.467,13.5153,201916.0],["2004-04-06",13.4783,13.5494,13.393,13.4527,138831.0],["2004-04-07",13.4328,13.5551,13.3617,13.521,257579.0],["2004-04-08",13.4983,13.5011,13.3646,13.3646,160223.0],["2004-04-12",13.3589,13.4584,13.3191,13.4101,151928.0],["2004-04-13",13.3873,13.3873,13.0489,13.0659,179651.0],["2004-04-14",13.0261,13.1086,12.6422,12.6621,260417.0],["2004-04-15",12.6592,12.8299,12.5312,12.5312,671671.0],["2004-04-16",12.5312,12.7616,12.5312,12.7047,280281.0],["2004-04-19",12.6991,12.7047,12.5711,12.5768,215668.0],["2004-04-20",12.6365,12.8071,12.5142,12.5455,368906.0],["2004-04-21",12.5654,12.6905,12.5142,12.6422,280718.0],["2004-04-22",12.5881,12.8725,12.5881,12.8555,134028.0],["2004-04-23",12.81,12.8555,12.7303,12.7645,244045.0],["2004-04-26",12.6905,12.8157,12.6877,12.7673,196240.0],["2004-04-27",12.8014,12.864,12.7645,12.864,135775.0],["2004-04-28",12.8014,12.8327,12.591,12.6251,378510.0],["2004-04-29",12.6251,12.8356,12.5995,12.736,265874.0],["2004-04-30",12.7332,12.8469,12.7275,12.7702,145816.0],["2004-05-03",12.7702,12.9351,12.7616,12.9294,185326.0],["2004-05-04",12.8669,13.1513,12.8669,13.0034,228329.0],["2004-05-05",12.9977,13.1541,12.9977,13.0546,201916.0],["2004-05-06",13.0347,13.1314,12.9237,13.0802,137303.0],["2004-05-07",13.0745,13.1513,13.0034,13.1086,511448.0],["2004-05-10",13.0603,13.1342,12.6137,12.7417,244045.0],["2004-05-11",12.7104,12.8839,12.7076,12.8469,458185.0],["2004-05-12",12.8014,12.8327,12.5995,12.81,246447.0],["2004-05-13",12.7616,12.8327,12.7616,12.7758,310186.0],["2004-05-14",12.773,12.8384,12.736,12.7702,217633.0],["2004-05-17",12.736,12.736,12.5881,12.6564,359301.0],["2004-05-18",12.645,12.9038,12.645,12.8213,243609.0],["2004-05-19",12.7986,12.9863,12.7986,12.9124,625175.0],["2004-05-20",12.8868,12.9806,12.8839,12.9408,190347.0],["2004-05-21",12.9835,13.0261,12.9124,12.9948,205845.0],["2004-05-24",13.0147,13.0802,12.9835,13.0688,193621.0],["2004-05-25",13.0972,13.1996,13.0261,13.1598,354717.0],["2004-05-26",13.1996,13.2821,13.1086,13.2821,337254.0],["2004-05-27",13.3134,13.3134,13.1996,13.265,162842.0],["2004-05-28",13.2081,13.2451,13.1541,13.2394,110890.0],["2004-06-01",13.2508,13.2508,12.9778,13.157,209774.0],["2004-06-02",13.0688,13.2366,13.0688,13.1826,108052.0],["2004-06-03",13.154,13.1826,12.9339,12.9339,163279.0],["2004-06-04",12.9653,12.9939,12.9224,12.9367,107179.0],["2004-06-07",12.9282,13.1483,12.9282,13.134,242954.0],["2004-06-08",13.0796,13.1082,12.9996,13.0968,223745.0],["2004-06-09",13.1082,13.1483,12.9339,12.9825,154548.0],["2004-06-10",12.9996,13.0768,12.931,13.0711,129881.0],["2004-06-14",13.0282,13.0739,12.851,12.8653,190565.0],["2004-06-15",12.9196,13.0053,12.8853,12.951,167863.0],["2004-06-16",12.951,13.0339,12.8624,12.9825,151491.0],["2004-06-17",12.9568,12.9739,12.8567,12.8967,95828.0],["2004-06-18",12.9367,12.9996,12.8653,12.8653,144288.0],["2004-06-21",12.8653,12.9939,12.8653,12.9167,144506.0],["2004-06-22",12.971,12.9768,12.891,12.931,112636.0],["2004-06-23",12.9768,13.1254,12.8624,13.0768,182925.0],["2004-06-24",13.0368,13.1054,13.0368,13.0568,200170.0],["2004-06-25",13.0482,13.1082,12.9567,13.0396,351661.0],["2004-06-28",13.0311,13.1168,13.0311,13.0368,81421.0],["2004-06-29",13.0825,13.1425,12.9653,13.0797,317608.0],["2004-06-30",13.0425,13.1483,12.991,13.134,192093.0],["2004-07-01",13.0997,13.1711,13.0396,13.1082,445961.0],["2004-07-02",13.0939,13.134,13.0711,13.0768,110017.0],["2004-07-06",13.0739,13.1111,12.8538,13.0025,867038.0],["2004-07-07",13.0053,13.0311,12.9625,12.9625,302546.0],["2004-07-08",12.9596,13.0396,12.8967,12.8996,297744.0],["2004-07-09",12.8853,12.8996,12.6509,12.6909,795221.0],["2004-07-12",12.7281,12.7424,12.6709,12.7166,556633.0],["2004-07-13",12.7538,12.8853,12.7309,12.8624,784525.0],["2004-07-14",12.8824,12.971,12.8224,12.971,300364.0],["2004-07-15",12.9396,13.1483,12.9367,13.0711,371525.0],["2004-07-16",13.0568,13.1911,13.0568,13.154,250594.0],["2004-07-19",13.1225,13.1768,12.9939,13.134,298836.0],["2004-07-20",13.1168,13.1683,13.1082,13.1482,312369.0],["2004-07-21",13.1483,13.2569,13.1454,13.234,318045.0],["2004-07-22",13.2912,13.3055,13.1368,13.174,352753.0],["2004-07-23",13.1511,13.1683,13.134,13.134,325467.0],["2004-07-26",13.1197,13.1683,13.0997,13.134,235314.0],["2004-07-27",13.134,13.254,13.114,13.1397,293815.0],["2004-07-28",13.1511,13.2426,13.1368,13.1768,191220.0],["2004-07-29",13.214,13.3198,13.1454,13.294,138613.0],["2004-07-30",13.3198,13.3598,13.1768,13.3226,231821.0],["2004-08-02",13.3483,13.3541,13.214,13.3483,344239.0],["2004-08-03",13.2997,13.3626,13.2654,13.3598,165898.0],["2004-08-04",13.3483,13.4341,13.3026,13.4341,227674.0],["2004-08-05",13.3855,13.4341,13.3626,13.3798,236842.0],["2004-08-06",13.3826,13.3912,13.3283,13.3912,212394.0],["2004-08-09",13.3426,13.4026,13.334,13.3483,202789.0],["2004-08-10",13.3626,13.5484,13.3283,13.5456,193839.0],["2004-08-11",13.4912,13.5427,13.4312,13.4627,213485.0],["2004-08-12",13.4369,13.4712,13.4284,13.457,74654.0],["2004-08-13",13.4827,13.4827,13.4312,13.4598,150400.0],["2004-08-16",13.4198,13.557,13.4198,13.5513,288139.0],["2004-08-17",13.5513,13.6713,13.4827,13.6627,297308.0],["2004-08-18",13.6056,13.8514,13.6056,13.8228,161969.0],["2004-08-19",13.7885,13.7914,13.6942,13.7456,202134.0],["2004-08-20",13.697,13.8571,13.697,13.8571,158477.0],["2004-08-23",13.8028,13.8171,13.7599,13.7599,128790.0],["2004-08-24",13.7456,13.8171,13.7456,13.7914,151055.0],["2004-08-25",13.7571,13.8685,13.7542,13.8314,156730.0],["2004-08-26",13.8285,13.94,13.8228,13.9372,100849.0],["2004-08-27",13.8943,13.9057,13.8657,13.8685,100849.0],["2004-08-30",13.8571,13.9429,13.8371,13.8657,84696.0],["2004-08-31",13.8628,13.9,13.7542,13.8142,123332.0],["2004-09-01",13.7999,13.9314,13.7799,13.9286,174848.0],["2004-09-02",13.8342,14.0057,13.8342,13.9714,141232.0],["2004-09-03",13.9686,14.0286,13.9657,14.0057,90153.0],["2004-09-07",14.0343,14.0743,13.9915,14.0229,99539.0],["2004-09-08",13.9629,14.0315,13.9543,13.9915,120931.0],["2004-09-09",13.9627,14.0403,13.9225,14.0058,93645.0],["2004-09-10",14.0058,14.0518,13.9484,14.0288,93209.0],["2004-09-13",14.0604,14.0604,13.9828,14.0144,73345.0],["2004-09-14",13.9886,14.023,13.9771,14.0058,18118.0],["2004-09-15",13.9656,14.0058,13.8996,13.8996,146689.0],["2004-09-16",13.8881,14.0202,13.8852,14.0116,105651.0],["2004-09-17",14.0144,14.0173,13.8996,13.9828,186199.0],["2004-09-20",13.9168,13.9168,13.687,13.687,184235.0],["2004-09-21",13.6756,13.7359,13.5923,13.6239,197550.0],["2004-09-22",13.621,13.6669,13.5234,13.5664,135557.0],["2004-09-23",13.5377,13.7703,13.5377,13.6784,265001.0],["2004-09-24",13.7071,13.7158,13.5635,13.598,128571.0],["2004-09-27",13.6325,13.6382,13.4487,13.4544,146689.0],["2004-09-28",13.5291,13.6669,13.4889,13.6468,132282.0],["2004-09-29",13.598,13.7473,13.5693,13.7473,137521.0],["2004-09-30",13.7502,13.8708,13.7301,13.8105,231166.0],["2004-10-01",13.7847,14.1063,13.7732,14.0719,270676.0],["2004-10-04",14.0403,14.2442,14.0403,14.1925,238588.0],["2004-10-05",14.1494,14.2126,14.1494,14.2011,154984.0],["2004-10-06",14.1494,14.3217,14.1465,14.3131,118530.0],["2004-10-07",14.2499,14.2987,14.1236,14.1437,152146.0],["2004-10-08",14.1753,14.2815,14.1264,14.2155,85350.0],["2004-10-11",14.1666,14.3045,14.1666,14.2873,77929.0],["2004-10-12",14.2872,14.3188,14.1839,14.2384,154766.0],["2004-10-13",14.2068,14.2758,13.9685,14.1149,404705.0],["2004-10-14",14.092,14.1149,13.7818,13.8191,277443.0],["2004-10-15",13.8594,13.8996,13.7847,13.8881,219161.0],["2004-10-18",13.8536,13.8909,13.7962,13.868,182052.0],["2004-10-19",13.8421,13.8622,13.6468,13.6784,129008.0],["2004-10-20",13.7158,13.7158,13.5693,13.5693,425442.0],["2004-10-21",13.6066,13.6267,13.5664,13.5664,141014.0],["2004-10-22",13.575,13.5894,13.4602,13.5032,139486.0],["2004-10-25",13.5119,13.532,13.4429,13.4774,120931.0],["2004-10-26",13.4458,13.6957,13.4458,13.6899,183361.0],["2004-10-27",13.7129,13.9082,13.6669,13.9053,222871.0],["2004-10-28",13.8393,14.0345,13.8077,14.0345,151928.0],["2004-10-29",14.0058,14.1006,13.9714,14.1006,204317.0],["2004-11-01",14.046,14.0747,13.8996,14.0144,145816.0],["2004-11-02",14.0001,14.1379,14.0001,14.0834,170046.0],["2004-11-03",14.0862,14.1408,14.0317,14.0719,172665.0],["2004-11-04",14.0288,14.3361,14.0288,14.2729,206282.0],["2004-11-05",14.2959,14.2959,14.1264,14.2901,171574.0],["2004-11-08",14.2269,14.2528,14.0604,14.0862,233786.0],["2004-11-09",14.0489,14.1149,14.0087,14.0288,208465.0],["2004-11-10",14.0173,14.1437,14.0029,14.1437,284865.0],["2004-11-11",14.158,14.3734,14.0862,14.3677,572350.0],["2004-11-12",14.3849,14.4739,14.359,14.4509,249939.0],["2004-11-15",14.3878,14.5342,14.3878,14.5342,384404.0],["2004-11-16",14.54,14.606,14.4797,14.517,569294.0],["2004-11-17",14.4969,14.6175,14.4854,14.5744,260854.0],["2004-11-18",14.5515,14.6864,14.5515,14.6118,247756.0],["2004-11-19",14.4596,14.5572,14.4596,14.5199,262600.0],["2004-11-22",14.5026,14.5974,14.4337,14.583,276570.0],["2004-11-23",14.5256,14.6319,14.5256,14.629,644166.0],["2004-11-24",14.671,14.8585,14.6528,14.7799,259866.0],["2004-11-26",14.8192,14.9039,14.7436,14.7496,240740.0],["2004-11-29",14.7496,15.0552,14.6891,15.0522,376078.0],["2004-11-30",14.9766,14.9796,14.7133,14.798,1007864.0],["2004-12-01",14.7133,15.0673,14.7133,15.0673,533453.0],["2004-12-02",14.9977,15.1278,14.9705,15.0794,168601.0],["2004-12-03",14.9554,15.0129,14.8465,14.8949,141159.0],["2004-12-06",14.9433,15.0159,14.7405,14.9826,333252.0],["2004-12-07",14.9009,14.9796,14.5984,14.6558,538442.0],["2004-12-08",14.68,14.792,14.6226,14.7557,327223.0],["2004-12-09",14.7042,14.7708,14.68,14.7678,204774.0],["2004-12-10",14.7769,14.9402,14.6589,14.8343,243442.0],["2004-12-13",14.8858,14.8858,14.798,14.8555,178164.0],["2004-12-14",14.8918,14.9191,14.8192,14.8192,164235.0],["2004-12-15",14.9039,14.9039,14.7738,14.8555,256540.0],["2004-12-16",14.8101,14.8222,14.677,14.7738,112678.0],["2004-12-17",14.6891,14.7436,14.5923,14.7073,207685.0],["2004-12-20",14.674,14.7345,14.6679,14.7073,108104.0],["2004-12-21",14.68,14.795,14.6498,14.7557,110183.0],["2004-12-22",14.674,14.8555,14.674,14.8374,121202.0],["2004-12-23",14.7829,14.8948,14.7829,14.8555,85652.0],["2004-12-27",14.8646,14.9675,14.8162,14.9614,123073.0],["2004-12-28",14.9644,15.1278,14.8676,15.1036,205606.0],["2004-12-29",15.1248,15.1308,15.0492,15.0945,192925.0],["2004-12-30",15.0885,15.2004,15.0885,15.1793,77544.0],["2004-12-31",15.1611,15.1974,15.025,15.1883,187311.0],["2005-01-03",15.0824,15.1278,14.8253,14.8434,298326.0],["2005-01-04",14.8828,14.9009,14.674,14.6891,118707.0],["2005-01-05",14.6649,14.674,14.5227,14.559,269013.0],["2005-01-06",14.6558,14.6558,14.5257,14.5711,164027.0],["2005-01-07",14.5318,14.6014,14.4561,14.4561,122449.0],["2005-01-10",14.5318,14.5318,14.3896,14.4894,153841.0],["2005-01-11",14.4077,14.5499,14.4017,14.4955,139704.0],["2005-01-12",14.3926,14.4562,14.2716,14.3593,131804.0],["2005-01-13",14.1506,14.4743,14.1294,14.323,768788.0],["2005-01-14",14.323,14.3533,14.0749,14.2746,431378.0],["2005-01-18",14.1566,14.4319,14.0144,14.4017,662347.0],["2005-01-19",14.3472,14.559,14.3472,14.4592,382731.0],["2005-01-20",14.4834,14.5772,14.4229,14.5772,326184.0],["2005-01-21",14.4773,14.559,14.4773,14.5469,383978.0],["2005-01-24",14.5862,14.5983,14.3896,14.4592,371920.0],["2005-01-25",14.4138,14.5288,14.1173,14.1506,1033019.0],["2005-01-26",14.2171,14.4985,14.1839,14.3714,872110.0],["2005-01-27",14.3351,14.4713,14.2262,14.2807,340528.0],["2005-01-28",14.2202,14.3503,14.1596,14.2686,341984.0],["2005-01-31",14.2202,14.5923,14.2202,14.5439,338034.0],["2005-02-01",14.4108,14.6347,14.4108,14.5378,716607.0],["2005-02-02",14.4501,14.7133,14.4501,14.68,213922.0],["2005-02-03",14.556,14.795,14.556,14.6437,346142.0],["2005-02-04",14.5983,14.7194,14.5923,14.7194,271092.0],["2005-02-07",14.6589,14.8525,14.6226,14.8283,249679.0],["2005-02-08",14.7587,14.8767,14.6437,14.6952,278368.0],["2005-02-09",14.7587,14.8465,14.6498,14.7406,305187.0],["2005-02-10",14.6377,14.8253,14.6377,14.7254,244274.0],["2005-02-11",14.6286,14.7527,14.6286,14.7073,279616.0],["2005-02-14",14.6589,14.8828,14.5832,14.8374,412459.0],["2005-02-15",14.789,14.8374,14.68,14.7285,213714.0],["2005-02-16",14.7012,14.7738,14.671,14.7285,116004.0],["2005-02-17",14.6589,14.8041,14.5893,14.7194,249056.0],["2005-02-18",14.7708,14.8011,14.3896,14.4198,298742.0],["2005-02-22",14.3593,14.4834,14.2141,14.2837,171096.0],["2005-02-23",14.2595,14.4471,14.087,14.1596,365891.0],["2005-02-24",14.205,14.2686,14.1203,14.1748,181490.0],["2005-02-25",14.1203,14.323,14.1203,14.3109,117875.0],["2005-02-28",14.2413,14.3291,14.2141,14.2837,300613.0],["2005-03-01",14.2232,14.5257,14.2232,14.4743,228682.0],["2005-03-02",14.5046,14.5197,14.3714,14.4017,92512.0],["2005-03-03",14.4077,14.4259,14.2625,14.3291,128686.0],["2005-03-04",14.323,14.5318,14.2655,14.5076,366307.0],["2005-03-07",14.5015,14.6992,14.4711,14.5593,421607.0],["2005-03-08",14.4589,14.6171,14.4589,14.5745,285437.0],["2005-03-09",14.6292,14.6292,14.4316,14.541,197290.0],["2005-03-10",14.5927,14.5927,14.4468,14.5106,130141.0],["2005-03-11",14.4468,14.538,14.3099,14.5137,279616.0],["2005-03-14",14.4285,14.5927,14.3586,14.5532,269637.0],["2005-03-15",14.4924,14.6383,14.3343,14.4133,214961.0],["2005-03-16",14.3464,14.4772,14.3434,14.4437,196251.0],["2005-03-17",14.4042,14.5015,14.3677,14.465,155504.0],["2005-03-18",14.4407,14.5319,14.4103,14.4681,169848.0],["2005-03-21",14.3221,14.4924,14.3221,14.4346,258619.0],["2005-03-22",14.4346,14.5198,14.3099,14.389,229098.0],["2005-03-23",14.3434,14.4285,14.3069,14.3373,169433.0],["2005-03-24",14.4346,14.4711,14.2917,14.2978,106025.0],["2005-03-28",14.3677,14.4437,14.3525,14.389,103739.0],["2005-03-29",14.4468,14.4589,14.2978,14.389,213506.0],["2005-03-30",14.3221,14.5471,14.3099,14.4985,176501.0],["2005-03-31",14.4437,14.7113,14.4437,14.6566,508298.0],["2005-04-01",14.6171,14.7174,14.4893,14.6292,341776.0],["2005-04-04",14.5471,14.6718,14.4954,14.5836,190638.0],["2005-04-05",14.6596,14.7387,14.5745,14.6809,233879.0],["2005-04-06",14.6201,14.7995,14.6201,14.7296,105610.0],["2005-04-07",14.7174,14.7417,14.614,14.7022,137833.0],["2005-04-08",14.611,14.7113,14.5228,14.5349,140328.0],["2005-04-11",14.5349,14.611,14.4528,14.5349,143446.0],["2005-04-12",14.4437,14.7782,14.4437,14.6292,335747.0],["2005-04-13",14.7022,14.8238,14.5106,14.5775,332421.0],["2005-04-14",14.6262,14.6262,14.3008,14.3464,296871.0],["2005-04-15",14.3251,14.4346,14.1518,14.164,330965.0],["2005-04-18",14.0302,14.5289,14.0302,14.3495,264232.0],["2005-04-19",14.3525,14.468,14.3099,14.4559,201448.0],["2005-04-20",14.3768,14.4346,14.2035,14.2339,362357.0],["2005-04-21",14.3039,14.3586,14.1214,14.1944,284189.0],["2005-04-22",14.2552,14.313,14.0971,14.1792,225979.0],["2005-04-25",14.1427,14.462,14.1427,14.462,207893.0],["2005-04-26",14.3616,14.4924,14.3525,14.4255,137833.0],["2005-04-27",14.3707,14.5927,14.2886,14.5349,168185.0],["2005-04-28",14.4012,14.5775,14.3555,14.462,120578.0],["2005-04-29",14.4954,14.6596,14.3434,14.6535,175462.0],["2005-05-02",14.538,14.7235,14.538,14.687,234295.0],["2005-05-03",14.614,14.7356,14.5562,14.6323,241156.0],["2005-05-04",14.535,14.8877,14.535,14.8786,189806.0],["2005-05-05",14.7995,14.9698,14.7995,14.9363,281695.0],["2005-05-06",14.8998,14.9394,14.7752,14.8299,263608.0],["2005-05-09",14.7691,14.8907,14.7508,14.8603,124528.0],["2005-05-10",14.8998,14.8998,14.7478,14.836,115588.0],["2005-05-11",14.8208,14.9728,14.7995,14.9728,129725.0],["2005-05-12",14.9759,14.9759,14.8117,14.8269,283150.0],["2005-05-13",14.7934,14.8451,14.6414,14.6535,327431.0],["2005-05-16",14.6262,14.9728,14.6262,14.9607,298742.0],["2005-05-17",14.8694,14.9759,14.839,14.915,269013.0],["2005-05-18",14.9151,15.061,14.8725,15.0215,423062.0],["2005-05-19",15.0184,15.0519,14.8694,14.988,240116.0],["2005-05-20",15.0519,15.0519,14.8816,14.985,149059.0],["2005-05-23",14.988,15.1279,14.9424,15.0458,238037.0],["2005-05-24",14.9789,14.9789,14.8451,14.9059,203735.0],["2005-05-25",14.8451,14.9242,14.7448,14.7934,157375.0],["2005-05-26",14.909,15.0215,14.7965,14.9911,180243.0],["2005-05-27",14.9029,15.0428,14.9029,15.0245,135130.0],["2005-05-31",14.9607,15.0488,14.8208,14.8238,248432.0],["2005-06-01",14.8603,15.061,14.8299,15.0063,235127.0],["2005-06-02",14.985,15.1157,14.9394,15.0336,211011.0],["2005-06-03",15.0856,15.0856,14.9725,15.0336,146772.0],["2005-06-06",14.9878,15.2231,14.9603,15.1436,454454.0],["2005-06-07",15.107,15.1161,14.9725,15.0214,169848.0],["2005-06-08",14.9206,15.0886,14.8992,14.9634,217456.0],["2005-06-09",14.5264,14.832,14.5264,14.7586,481064.0],["2005-06-10",14.7434,14.832,14.7097,14.8075,243650.0],["2005-06-13",14.8197,15.1498,14.8197,15.107,743841.0],["2005-06-14",15.0122,15.1131,14.9878,15.0825,308097.0],["2005-06-15",15.1131,15.1742,15.0459,15.1436,174838.0],["2005-06-16",15.1681,15.3086,15.0092,15.2964,341984.0],["2005-06-17",15.2628,15.4339,15.0184,15.4278,330965.0],["2005-06-20",15.4309,15.4309,15.2323,15.2659,303108.0],["2005-06-21",15.2475,15.2781,15.1406,15.1834,164027.0],["2005-06-22",15.2781,15.3423,15.2475,15.3117,112262.0],["2005-06-23",15.2475,15.3942,15.165,15.2353,164027.0],["2005-06-24",15.217,15.2934,15.107,15.1253,319323.0],["2005-06-27",15.0948,15.2781,15.0948,15.2689,148643.0],["2005-06-28",15.2781,15.4828,15.2536,15.4492,130765.0],["2005-06-29",15.3881,15.5378,15.3881,15.4767,163196.0],["2005-06-30",15.4187,15.5623,15.4034,15.4034,162156.0],["2005-07-01",15.4003,15.4706,15.2811,15.3423,164443.0],["2005-07-05",15.2995,15.4034,15.2842,15.3942,160701.0],["2005-07-06",15.3086,15.4003,15.2628,15.3086,127646.0],["2005-07-07",15.2598,15.3514,15.1498,15.3117,135130.0],["2005-07-08",15.2934,15.4064,15.217,15.4064,133467.0],["2005-07-11",15.3178,15.5134,15.3117,15.4614,235750.0],["2005-07-12",15.4431,15.5775,15.385,15.4584,218911.0],["2005-07-13",15.66,16.6226,15.66,15.9503,1572709.0],["2005-07-14",15.8617,16.2314,15.8464,16.1337,550084.0],["2005-07-15",16.0664,16.3445,16.0664,16.3262,417865.0],["2005-07-18",16.2406,16.4392,16.2284,16.2712,267350.0],["2005-07-19",16.2253,16.6012,16.2253,16.3964,326184.0],["2005-07-20",16.3048,16.5309,16.1184,16.4789,616610.0],["2005-07-21",16.4912,16.6134,16.3812,16.4789,565884.0],["2005-07-22",16.3812,16.6012,16.2589,16.5248,223901.0],["2005-07-25",16.5309,16.6226,16.5095,16.6073,246769.0],["2005-07-26",16.6103,16.6134,16.4545,16.5401,158206.0],["2005-07-27",16.5462,16.5951,16.2895,16.482,116836.0],["2005-07-28",16.4178,16.5309,16.4056,16.482,105610.0],["2005-07-29",16.482,16.592,16.2406,16.4423,182114.0],["2005-08-01",16.4759,16.592,16.3323,16.3842,201864.0],["2005-08-02",16.3231,16.6867,16.2987,16.5584,313502.0],["2005-08-03",16.4667,16.7203,16.4667,16.6073,303731.0],["2005-08-04",16.5767,16.5767,16.2681,16.3201,114549.0],["2005-08-05",16.2406,16.2712,16.1092,16.1489,129101.0],["2005-08-08",16.1062,16.2864,16.1062,16.1978,268805.0],["2005-08-09",16.0451,16.2284,15.9962,16.1978,313502.0],["2005-08-10",16.2498,16.2773,15.9656,15.9931,140951.0],["2005-08-11",16.0267,16.2437,15.9992,16.2406,219535.0],["2005-08-12",16.1642,16.2162,16.0664,16.1459,144901.0],["2005-08-15",16.0817,16.4239,16.0603,16.3689,173175.0],["2005-08-16",16.3201,16.3689,16.1826,16.2131,127646.0],["2005-08-17",16.2528,16.3048,16.1337,16.1581,220574.0],["2005-08-18",16.1398,16.1398,15.9259,15.9748,316205.0],["2005-08-19",16.0145,16.207,15.9839,16.1489,124736.0],["2005-08-22",16.097,16.3048,16.0878,16.2345,120786.0],["2005-08-23",16.2284,16.3995,16.152,16.1948,149891.0],["2005-08-24",16.1489,16.2773,16.1031,16.1581,128686.0],["2005-08-25",16.1367,16.2345,16.1184,16.1703,122449.0],["2005-08-26",16.1734,16.1948,16.0726,16.0726,109975.0],["2005-08-29",16.0084,16.0725,15.8984,16.0664,266519.0],["2005-08-30",15.987,16.0573,15.8648,16.0053,188767.0],["2005-08-31",15.9809,16.3476,15.9625,16.3414,313294.0],["2005-09-01",16.2712,16.4056,16.1642,16.2223,132012.0],["2005-09-02",16.2987,16.4973,16.2039,16.4362,163612.0],["2005-09-06",16.4392,16.4912,16.4209,16.4484,242403.0],["2005-09-07",16.3873,16.4698,16.1795,16.4117,172343.0],["2005-09-08",16.3323,16.3995,16.2651,16.3567,125359.0],["2005-09-09",16.2677,16.3935,16.194,16.3015,188143.0],["2005-09-12",16.237,16.4918,16.2309,16.4795,163612.0],["2005-09-13",16.3782,16.4089,16.194,16.2063,143446.0],["2005-09-14",16.1787,16.2401,15.9239,15.9424,298742.0],["2005-09-15",15.9362,16.0068,15.7643,16.0068,164027.0],["2005-09-16",15.9792,16.1756,15.8994,16.0989,182946.0],["2005-09-19",16.0529,16.1296,15.881,16.0375,205398.0],["2005-09-20",16.0713,16.2033,15.792,15.884,185856.0],["2005-09-21",15.8104,15.8134,15.6354,15.7766,116004.0],["2005-09-22",15.8656,15.8656,15.6385,15.8319,187935.0],["2005-09-23",15.792,15.838,15.7613,15.7735,119330.0],["2005-09-26",15.8564,16.013,15.7889,15.8257,115796.0],["2005-09-27",15.8626,15.8626,15.6784,15.7643,122241.0],["2005-09-28",15.7766,15.7766,15.5986,15.6354,125359.0],["2005-09-29",15.6201,15.7091,15.5526,15.6723,238869.0],["2005-09-30",15.6324,15.8042,15.6139,15.8012,137417.0],["2005-10-03",15.8073,15.9976,15.7827,15.9945,311839.0],["2005-10-04",15.9945,16.237,15.8687,15.8871,185233.0],["2005-10-05",15.838,15.9239,15.7244,15.7428,150099.0],["2005-10-06",15.8104,15.9638,15.7214,15.8196,274003.0],["2005-10-07",15.8687,15.8687,15.6876,15.7398,105610.0],["2005-10-10",15.7306,15.7459,15.6385,15.7428,127438.0],["2005-10-11",15.663,15.7797,15.4482,15.4727,509545.0],["2005-10-12",15.8165,15.8165,15.3316,15.3316,783756.0],["2005-10-13",15.35,15.5924,15.35,15.4513,696441.0],["2005-10-14",15.5157,16.0191,15.4359,15.7674,799140.0],["2005-10-17",15.7306,15.7766,15.5341,15.5924,719517.0],["2005-10-18",15.5648,15.7551,15.4942,15.6262,330550.0],["2005-10-19",15.5525,16.1142,15.5464,16.0682,443851.0],["2005-10-20",16.0283,16.1603,15.8104,15.927,164443.0],["2005-10-21",15.9853,16.2002,15.8534,16.1173,215377.0],["2005-10-24",16.1603,16.2677,16.1449,16.2432,180451.0],["2005-10-25",16.148,16.2646,16.0222,16.0989,132012.0],["2005-10-26",16.0436,16.1695,16.0068,16.1204,135962.0],["2005-10-27",16.059,16.1296,15.9178,16.0314,108520.0],["2005-10-28",16.1142,16.2033,16.0559,16.1357,126815.0],["2005-10-31",16.1603,16.3567,16.1603,16.3076,281071.0],["2005-11-01",16.2217,16.4365,16.1726,16.3475,161325.0],["2005-11-02",16.3291,16.6637,16.3291,16.6575,225356.0],["2005-11-03",16.6667,16.6667,16.4365,16.5041,137833.0],["2005-11-04",16.4642,16.5931,16.3782,16.5869,216001.0],["2005-11-07",16.5747,16.6053,16.4642,16.5163,340321.0],["2005-11-08",16.4058,16.5685,16.369,16.4856,133259.0],["2005-11-09",16.5133,16.7066,16.4427,16.6882,198538.0],["2005-11-10",16.6391,17.0903,16.6391,17.0565,233256.0],["2005-11-11",16.9951,17.1118,16.9583,17.0719,91265.0],["2005-11-14",16.2739,17.0105,16.2739,16.8601,432001.0],["2005-11-15",16.7373,16.857,16.7097,16.7404,233048.0],["2005-11-16",16.6759,16.7281,16.4335,16.5961,243027.0],["2005-11-17",16.6575,17.0228,16.5839,17.0105,193132.0],["2005-11-18",17.0105,17.0719,16.8509,17.0013,107896.0],["2005-11-21",17.0044,17.0688,16.8325,16.989,178164.0],["2005-11-22",16.9123,17.0627,16.8079,16.9338,207061.0],["2005-11-23",16.9061,16.9706,16.8662,16.9184,440525.0],["2005-11-25",16.9523,17.0786,16.6901,16.7872,220168.0],["2005-11-28",16.6933,16.8682,16.6933,16.8066,313225.0],["2005-11-29",16.8131,17.0592,16.8066,16.9912,197201.0],["2005-11-30",17.0689,17.0754,16.6901,16.7548,233434.0],["2005-12-01",16.8649,17.1757,16.8131,17.1757,377375.0],["2005-12-02",17.2081,17.247,17.0009,17.247,169878.0],["2005-12-05",17.2405,17.2405,16.9685,17.179,156019.0],["2005-12-06",17.2146,17.2243,17.0462,17.0495,139585.0],["2005-12-07",17.1272,17.1498,16.8908,16.9556,321145.0],["2005-12-08",17.0074,17.1984,16.9491,17.111,194033.0],["2005-12-09",17.043,17.234,17.043,17.166,151663.0],["2005-12-12",17.2502,17.2502,17.043,17.166,250857.0],["2005-12-13",17.1207,17.2891,17.0916,17.2534,127508.0],["2005-12-14",17.2891,17.3635,17.1401,17.2373,124142.0],["2005-12-15",17.1952,17.2502,17.0203,17.0916,145129.0],["2005-12-16",17.1595,17.2113,17.0883,17.1207,151069.0],["2005-12-19",17.0883,17.1595,17.0074,17.0624,140575.0],["2005-12-20",17.0074,17.1498,17.0074,17.0721,162156.0],["2005-12-21",17.0236,17.1272,16.9426,17.0106,241948.0],["2005-12-22",16.9718,17.0074,16.8325,16.9491,158395.0],["2005-12-23",16.8973,17.0559,16.8779,16.9264,69496.0],["2005-12-27",17.1045,17.1304,16.9685,17.0365,177600.0],["2005-12-28",17.0657,17.0948,16.9944,17.0398,203141.0],["2005-12-29",16.9782,17.0883,16.9361,16.9361,129884.0],["2005-12-30",17.0365,17.0365,16.7872,16.8746,124934.0],["2006-01-03",16.8034,16.8584,16.5476,16.703,395590.0],["2006-01-04",16.7646,16.9621,16.6901,16.9588,183342.0],["2006-01-05",16.8358,17.0074,16.8358,16.9718,225712.0],["2006-01-06",16.8908,16.9944,16.7257,16.9135,271251.0],["2006-01-09",16.9038,16.9912,16.8585,16.8811,131071.0],["2006-01-10",16.8358,16.975,16.7225,16.8908,217990.0],["2006-01-11",16.9005,16.9005,16.6739,16.8293,203339.0],["2006-01-12",16.5282,16.771,16.3469,16.389,413014.0],["2006-01-13",16.2951,16.5703,16.2951,16.389,179580.0],["2006-01-17",16.1883,16.457,15.9098,16.4376,522504.0],["2006-01-18",16.2692,16.4829,16.2336,16.4214,365693.0],["2006-01-19",16.3728,16.4635,16.2724,16.4149,161958.0],["2006-01-20",16.3275,16.389,16.0846,16.1721,236206.0],["2006-01-23",16.1105,16.3534,16.0652,16.2174,215417.0],["2006-01-24",16.1688,16.2692,16.1041,16.2271,552005.0],["2006-01-25",16.1753,16.2562,16.1267,16.2465,216011.0],["2006-01-26",16.2206,16.5638,16.2206,16.4926,288278.0],["2006-01-27",16.4699,16.4699,16.2692,16.3663,335004.0],["2006-01-30",16.3404,16.3566,16.1753,16.3242,201953.0],["2006-01-31",16.2044,16.3825,16.1073,16.3663,327085.0],["2006-02-01",16.2821,16.3793,16.185,16.2886,288278.0],["2006-02-02",16.1721,16.4052,16.1721,16.3955,221554.0],["2006-02-03",16.3339,16.3922,16.1591,16.2303,627242.0],["2006-02-06",16.2789,16.2821,16.0847,16.1656,928588.0],["2006-02-07",16.1397,16.1656,15.9649,15.9875,487063.0],["2006-02-08",16.1008,16.1494,15.9649,16.1203,206309.0],["2006-02-09",16.062,16.3307,16.0458,16.1818,204131.0],["2006-02-10",16.1818,16.3793,16.0944,16.3631,244324.0],["2006-02-13",16.2821,16.4214,16.2821,16.3696,286100.0],["2006-02-14",16.4473,16.5541,16.3858,16.457,285902.0],["2006-02-15",16.444,16.771,16.444,16.7095,344706.0],["2006-02-16",16.6771,16.8325,16.6512,16.7872,224722.0],["2006-02-17",16.7192,16.9038,16.7192,16.8196,572398.0],["2006-02-21",16.7872,16.8844,16.5897,16.7419,364307.0],["2006-02-22",16.6804,16.907,16.6804,16.8908,244720.0],["2006-02-23",16.7937,16.9459,16.7548,16.907,275012.0],["2006-02-24",16.8682,16.9038,16.7743,16.8811,213041.0],["2006-02-27",16.8682,16.9491,16.8261,16.8358,109094.0],["2006-02-28",16.839,16.8455,16.661,16.6901,222148.0],["2006-03-01",16.8066,16.8552,16.6901,16.7387,163146.0],["2006-03-02",16.6901,16.7548,16.6221,16.7548,117806.0],["2006-03-03",16.7095,16.8811,16.6577,16.7937,179778.0],["2006-03-06",16.7548,16.7548,16.593,16.6739,165126.0],["2006-03-07",16.7211,16.7471,16.4999,16.7471,143347.0],["2006-03-08",16.6658,16.8805,16.643,16.874,126518.0],["2006-03-09",16.8675,16.8675,16.7536,16.7991,101175.0],["2006-03-10",16.7569,16.9163,16.7569,16.9163,128498.0],["2006-03-13",16.8967,17.0692,16.8056,16.926,121370.0],["2006-03-14",16.8675,17.0496,16.8187,17.0496,218584.0],["2006-03-15",17.0627,17.0627,16.913,16.9911,105728.0],["2006-03-16",16.9293,17.0236,16.7373,16.8317,183738.0],["2006-03-17",16.8902,16.8902,16.7796,16.8447,185916.0],["2006-03-20",16.7536,16.9065,16.7536,16.9032,125132.0],["2006-03-21",16.8447,16.939,16.7601,16.8447,176214.0],["2006-03-22",16.7829,16.9943,16.7731,16.9846,76821.0],["2006-03-23",16.9358,16.9846,16.8512,16.8902,132457.0],["2006-03-24",16.8512,16.9228,16.7959,16.8837,45142.0],["2006-03-27",16.9228,16.9358,16.7894,16.9163,99789.0],["2006-03-28",16.9683,17.0269,16.8382,16.8512,128102.0],["2006-03-29",16.939,16.9748,16.7699,16.8935,126716.0],["2006-03-30",16.8577,16.926,16.7048,16.7634,151069.0],["2006-03-31",16.8187,16.8284,16.7081,16.8089,280754.0],["2006-04-03",16.8057,16.9163,16.7373,16.8122,160176.0],["2006-04-04",16.7569,16.874,16.695,16.8382,154435.0],["2006-04-05",16.7829,16.8154,16.6593,16.6625,108896.0],["2006-04-06",16.669,16.7016,16.5389,16.5909,71080.0],["2006-04-07",16.6528,16.6528,16.4055,16.6267,160968.0],["2006-04-10",16.5779,16.8349,16.5779,16.7601,214229.0],["2006-04-11",16.7243,16.7861,16.6918,16.7211,115826.0],["2006-04-12",16.7666,16.8544,16.6007,16.682,207893.0],["2006-04-13",16.604,16.9065,16.4413,16.8479,186906.0],["2006-04-17",16.7666,16.9813,16.6593,16.6885,264519.0],["2006-04-18",16.7471,17.0757,16.7146,17.0757,250857.0],["2006-04-19",17.0236,17.0789,16.8056,16.8675,178986.0],["2006-04-20",16.8317,16.8837,16.7601,16.8317,90681.0],["2006-04-21",16.7991,16.8219,16.6723,16.7113,208685.0],["2006-04-24",16.6885,16.7243,16.4966,16.7015,170274.0],["2006-04-25",16.656,16.6918,16.4706,16.5714,191855.0],["2006-04-26",16.5129,16.7861,16.5129,16.7015,203933.0],["2006-04-27",16.6853,16.9488,16.6723,16.9163,124538.0],["2006-04-28",16.926,17.0334,16.887,16.9976,131863.0],["2006-05-01",16.9585,17.1114,16.7536,16.7926,342528.0],["2006-05-02",16.7699,16.9813,16.7699,16.9781,153841.0],["2006-05-03",16.9943,16.9943,16.8902,16.9423,121964.0],["2006-05-04",16.913,17.0789,16.913,17.0496,130873.0],["2006-05-05",17.0561,17.2741,17.0399,17.2741,206903.0],["2006-05-08",17.209,17.3066,17.1407,17.1895,165324.0],["2006-05-09",17.144,17.1798,17.0529,17.1277,186510.0],["2006-05-10",17.0919,17.1635,16.9293,16.9586,153049.0],["2006-05-11",16.9911,16.9911,16.7569,16.7764,150079.0],["2006-05-12",16.7438,16.9716,16.7406,16.926,245116.0],["2006-05-15",16.8382,16.9813,16.8349,16.9163,292832.0],["2006-05-16",16.9716,16.9813,16.887,16.9488,223534.0],["2006-05-17",16.8349,16.8642,16.6267,16.669,145525.0],["2006-05-18",16.6235,16.7243,16.425,16.425,448653.0],["2006-05-19",16.4283,16.6202,16.3827,16.399,242542.0],["2006-05-22",16.3502,16.6072,16.334,16.5389,505477.0],["2006-05-23",16.4803,16.5909,16.3242,16.3242,107312.0],["2006-05-24",16.3177,16.4803,16.1778,16.2494,156019.0],["2006-05-25",16.2656,16.4836,16.2656,16.4771,264915.0],["2006-05-26",16.4283,16.6137,16.4218,16.6137,136417.0],["2006-05-30",16.5291,16.669,16.3665,16.5422,210863.0],["2006-05-31",16.6723,16.8219,16.6463,16.8219,485875.0],["2006-06-01",16.7601,16.9976,16.7373,16.9878,231058.0],["2006-06-02",16.9976,17.0724,16.8479,16.9065,155623.0],["2006-06-05",16.9114,16.9375,16.6336,16.6663,252045.0],["2006-06-06",16.5976,16.748,16.5911,16.6434,211655.0],["2006-06-07",16.6172,16.7676,16.614,16.6826,127112.0],["2006-06-08",16.6793,16.8003,16.5617,16.7774,222544.0],["2006-06-09",16.8068,16.8591,16.7055,16.7872,218980.0],["2006-06-12",16.8231,16.8231,16.6434,16.6891,128894.0],["2006-06-13",16.6695,16.6859,16.4277,16.4571,268281.0],["2006-06-14",16.4309,16.493,16.2773,16.3982,161166.0],["2006-06-15",16.4407,16.7905,16.4407,16.7545,167304.0],["2006-06-16",16.7153,16.7774,16.6499,16.6597,138199.0],["2006-06-19",16.6303,16.7414,16.5845,16.663,295010.0],["2006-06-20",16.6401,16.6924,16.6009,16.6042,208091.0],["2006-06-21",16.6368,16.7055,16.5257,16.5257,219574.0],["2006-06-22",16.5813,16.6793,16.4603,16.5224,223534.0],["2006-06-23",16.4571,16.4571,16.2414,16.3067,168096.0],["2006-06-26",16.3427,16.4179,16.2838,16.4113,339954.0],["2006-06-27",16.444,16.48,16.225,16.2381,125726.0],["2006-06-28",16.2871,16.3198,16.127,16.2544,197399.0],["2006-06-29",16.2577,16.7382,16.2119,16.7382,236206.0],["2006-06-30",16.7512,16.7512,16.359,16.359,567448.0],["2006-07-03",16.3525,16.5519,16.3427,16.5519,60982.0],["2006-07-05",16.444,16.6401,16.2283,16.2871,142555.0],["2006-07-06",16.2936,16.3688,16.1335,16.2512,195023.0],["2006-07-07",16.1923,16.2348,15.957,15.9733,254223.0],["2006-07-10",16.0485,16.1564,16.0256,16.1237,162156.0],["2006-07-11",16.0812,16.1204,15.9276,16.0845,119786.0],["2006-07-12",16.1106,16.3721,16.1106,16.274,412222.0],["2006-07-13",16.2119,16.2642,16.1466,16.2119,243532.0],["2006-07-14",16.1825,16.3067,16.091,16.2969,285110.0],["2006-07-17",16.2446,16.3133,16.0779,16.1139,158395.0],["2006-07-18",16.1008,16.3296,15.9341,15.9504,723665.0],["2006-07-19",15.8884,16.4146,15.8884,16.3982,412618.0],["2006-07-20",16.3688,16.4375,16.0779,16.1171,197003.0],["2006-07-21",16.0714,16.1629,15.957,16.0714,213635.0],["2006-07-24",16.0485,16.3231,16.0485,16.3231,196805.0],["2006-07-25",16.2871,16.4244,16.2217,16.31,178590.0],["2006-07-26",16.2871,16.4865,16.2871,16.4832,133249.0],["2006-07-27",16.4734,16.5224,16.3231,16.5192,379751.0],["2006-07-28",16.4669,16.7349,16.4669,16.6695,223732.0],["2006-07-31",16.6793,16.7414,16.4996,16.6303,144931.0],["2006-08-01",16.5715,16.6042,16.4211,16.4865,112856.0],["2006-08-02",16.48,16.6303,16.4211,16.5421,141961.0],["2006-08-03",16.4473,16.6695,16.3982,16.6597,127706.0],["2006-08-04",16.6695,16.7512,16.5976,16.6401,150079.0],["2006-08-07",16.5878,16.614,16.4342,16.5061,123350.0],["2006-08-08",16.5682,16.6695,16.3754,16.4407,145327.0],["2006-08-09",16.4277,16.4669,16.2021,16.2315,303722.0],["2006-08-10",16.1792,16.3656,16.1792,16.3427,159978.0],["2006-08-11",16.31,16.4767,16.1825,16.2708,161562.0],["2006-08-14",16.3427,16.3754,16.1825,16.261,101966.0],["2006-08-15",16.2773,16.4473,16.2773,16.4113,168888.0],["2006-08-16",16.395,16.5028,16.3754,16.493,180966.0],["2006-08-17",16.4146,16.5028,16.2512,16.359,256401.0],["2006-08-18",16.31,16.3656,16.274,16.3296,63556.0],["2006-08-21",16.2381,16.2512,16.1302,16.2119,178392.0],["2006-08-22",16.2283,16.2806,16.1629,16.2512,117014.0],["2006-08-23",16.2217,16.3198,16.1237,16.1727,88305.0],["2006-08-24",16.2217,16.2217,16.1237,16.176,86721.0],["2006-08-25",16.1923,16.1923,16.0256,16.1531,93849.0],["2006-08-28",16.1171,16.2087,16.1008,16.1531,203933.0],["2006-08-29",16.1302,16.3361,16.0975,16.3198,534978.0],["2006-08-30",16.3329,16.3983,16.2773,16.3133,231850.0],["2006-08-31",16.31,16.3852,16.2708,16.3819,163344.0],["2006-09-01",16.3427,16.4081,16.31,16.3786,132853.0],["2006-09-05",16.3361,16.4767,16.3361,16.4375,155227.0],["2006-09-06",16.3754,16.4571,16.359,16.3721,122954.0],["2006-09-07",16.3754,16.4244,16.2708,16.3067,243136.0],["2006-09-08",16.3231,16.3982,16.2512,16.3623,132259.0],["2006-09-11",16.1931,16.3311,16.1866,16.3311,466472.0],["2006-09-12",16.2982,16.5183,16.2752,16.5183,177798.0],["2006-09-13",16.4592,16.5709,16.3771,16.5512,171264.0],["2006-09-14",16.4723,16.6333,16.3574,16.6234,125132.0],["2006-09-15",16.6595,16.6825,16.4986,16.5807,202745.0],["2006-09-18",16.5052,16.6563,16.5052,16.5577,233038.0],["2006-09-19",16.5544,16.584,16.4296,16.5052,151861.0],["2006-09-20",16.5544,16.7121,16.4953,16.6727,149089.0],["2006-09-21",16.6497,16.6694,16.446,16.5282,146317.0],["2006-09-22",16.5511,16.5511,16.3738,16.469,105926.0],["2006-09-25",16.4658,16.6595,16.3902,16.6497,150673.0],["2006-09-26",16.6004,16.6595,16.4789,16.6333,96621.0],["2006-09-27",16.6595,16.6858,16.5347,16.5676,81969.0],["2006-09-28",16.6168,16.6431,16.5282,16.5774,112658.0],["2006-09-29",16.6365,16.676,16.5511,16.6103,171462.0],["2006-10-02",16.5676,16.6037,16.3541,16.4329,275606.0],["2006-10-03",16.4132,16.4526,16.3409,16.4526,292436.0],["2006-10-04",16.3968,16.5085,16.3804,16.5085,207893.0],["2006-10-05",16.4329,16.4822,16.3836,16.4132,149881.0],["2006-10-06",16.3803,16.423,16.3803,16.4066,119984.0],["2006-10-09",16.3738,16.446,16.3738,16.4066,228682.0],["2006-10-10",16.3738,16.4756,16.3738,16.4231,145921.0],["2006-10-11",16.3738,16.3836,16.1866,16.2063,264321.0],["2006-10-12",16.2555,16.3508,16.2063,16.3311,208487.0],["2006-10-13",16.3639,16.4428,16.2982,16.4132,226108.0],["2006-10-16",16.3968,16.4658,16.2785,16.4592,240364.0],["2006-10-17",16.4001,16.4001,16.0519,16.0946,663871.0],["2006-10-18",16.1537,16.1866,15.9468,15.9566,344706.0],["2006-10-19",15.9435,15.9534,15.7267,15.9534,425883.0],["2006-10-20",15.9238,15.9271,15.7858,15.8318,517950.0],["2006-10-23",15.8384,15.9895,15.8154,15.9698,255213.0],["2006-10-24",15.9205,15.9205,15.8187,15.9041,222544.0],["2006-10-25",15.8614,15.9369,15.8515,15.9139,95631.0],["2006-10-26",15.8745,16.1012,15.8712,16.0913,236602.0],["2006-10-27",16.0486,16.134,16.0453,16.1012,312235.0],["2006-10-30",16.042,16.3245,16.042,16.2391,479737.0],["2006-10-31",16.203,16.3245,16.1176,16.2621,176016.0],["2006-11-01",16.2982,16.3147,16.134,16.1701,229474.0],["2006-11-02",16.157,16.2325,16.0814,16.1964,192647.0],["2006-11-03",16.2588,16.3344,16.1307,16.2555,381929.0],["2006-11-06",16.2128,16.4198,16.2128,16.3771,224920.0],["2006-11-07",16.4066,16.5249,16.3179,16.4559,239968.0],["2006-11-08",16.4428,16.5709,16.3606,16.5643,321541.0],["2006-11-09",16.492,16.492,16.3869,16.4198,183342.0],["2006-11-10",16.4362,16.5019,16.3935,16.5019,180174.0],["2006-11-13",16.4822,16.561,16.446,16.4887,170670.0],["2006-11-14",16.4887,16.6004,16.4395,16.6004,317185.0],["2006-11-15",16.5544,16.6661,16.5413,16.6234,187500.0],["2006-11-16",16.6234,16.7384,16.5413,16.7384,117608.0],["2006-11-17",16.6858,16.7252,16.6201,16.722,145129.0],["2006-11-20",16.6628,16.7778,16.6333,16.7712,165126.0],["2006-11-21",16.7252,16.7482,16.6563,16.7449,170472.0],["2006-11-22",16.7449,16.8106,16.7285,16.7417,105728.0],["2006-11-24",16.7318,16.8139,16.6727,16.8041,114242.0],["2006-11-27",17.5073,17.535,16.53,16.5855,712587.0],["2006-11-28",16.5681,16.7865,16.5543,16.6271,844582.0],["2006-11-29",16.7934,16.9181,16.7726,16.9077,269836.0],["2006-11-30",16.8731,16.9216,16.7934,16.8384,367890.0],["2006-12-01",16.8315,16.8488,16.6964,16.783,225524.0],["2006-12-04",16.7449,16.8904,16.7449,16.8384,412957.0],["2006-12-05",16.8315,16.9251,16.8073,16.8731,372227.0],["2006-12-06",16.8211,16.8558,16.7761,16.8211,213833.0],["2006-12-07",16.7969,16.8592,16.6964,16.7241,197427.0],["2006-12-08",16.7518,16.8003,16.6652,16.7622,161223.0],["2006-12-11",16.7379,16.8315,16.7276,16.7622,160092.0],["2006-12-12",16.8038,16.8073,16.679,16.7969,175365.0],["2006-12-13",16.7934,16.828,16.783,16.8073,191771.0],["2006-12-14",16.8523,16.9147,16.7899,16.887,173291.0],["2006-12-15",16.8974,16.9078,16.8211,16.8211,148589.0],["2006-12-18",16.7969,16.8835,16.7553,16.8038,198747.0],["2006-12-19",16.8211,16.8696,16.783,16.8454,297555.0],["2006-12-20",16.8038,16.9112,16.7899,16.8038,155189.0],["2006-12-21",16.8384,16.8731,16.7276,16.7414,58832.0],["2006-12-22",16.7899,16.7969,16.6825,16.731,122944.0],["2006-12-26",16.6964,16.9043,16.6964,16.8904,213267.0],["2006-12-27",16.8939,16.9805,16.8939,16.9563,202896.0],["2006-12-28",16.9528,16.9701,16.835,16.88,116156.0],["2006-12-29",16.8454,16.8835,16.7172,16.7761,142744.0],["2007-01-03",16.7345,16.8939,16.6478,16.7483,500640.0],["2007-01-04",16.7137,16.828,16.6374,16.7518,471601.0],["2007-01-05",16.7206,16.7657,16.5508,16.6063,247397.0],["2007-01-08",16.5751,16.6201,16.5196,16.5716,225712.0],["2007-01-09",16.5751,16.6305,16.4087,16.5231,115213.0],["2007-01-10",16.4815,16.6201,16.3914,16.5751,98808.0],["2007-01-11",16.5889,16.7033,16.5577,16.6167,111065.0],["2007-01-12",16.5751,16.6617,16.5023,16.53,160846.0],["2007-01-16",16.4884,16.7726,16.4572,16.6513,487063.0],["2007-01-17",16.6617,16.9112,16.634,16.7345,639801.0],["2007-01-18",16.7553,16.9597,16.7483,16.7795,548347.0],["2007-01-19",16.8142,16.9216,16.6964,16.9043,223449.0],["2007-01-22",16.9043,16.9424,16.7761,16.8558,279453.0],["2007-01-23",16.8662,16.8835,16.8003,16.8454,264934.0],["2007-01-24",16.8488,16.9216,16.8038,16.9147,530433.0],["2007-01-25",16.8731,16.9459,16.8073,16.8592,190262.0],["2007-01-26",16.835,16.88,16.7934,16.88,139727.0],["2007-01-29",16.8523,16.9805,16.8419,16.9528,333760.0],["2007-01-30",16.9667,16.9771,16.88,16.9771,160092.0],["2007-01-31",16.9355,17.0394,16.9112,17.0221,385238.0],["2007-02-01",17.0082,17.1122,16.9597,17.0706,230238.0],["2007-02-02",17.036,17.2127,17.036,17.2092,338097.0],["2007-02-05",17.2335,17.3479,17.1954,17.3479,643195.0],["2007-02-06",17.3201,17.4102,17.3028,17.3998,303212.0],["2007-02-07",17.3721,17.4657,17.3271,17.4345,356388.0],["2007-02-08",17.3617,17.4553,17.3617,17.4206,193090.0],["2007-02-09",17.3929,17.4553,17.3617,17.3998,161034.0],["2007-02-12",17.3582,17.4206,17.3409,17.3513,283413.0],["2007-02-13",17.3894,17.4622,17.3271,17.4449,164617.0],["2007-02-14",17.438,17.58,17.438,17.5211,218170.0],["2007-02-15",17.5592,17.5592,17.3964,17.4726,293596.0],["2007-02-16",17.4518,17.535,17.4484,17.5281,142178.0],["2007-02-20",17.4934,17.5627,17.4484,17.5593,130487.0],["2007-02-21",17.5662,17.5662,17.4934,17.5523,152738.0],["2007-02-22",17.535,17.5939,17.5073,17.5766,181022.0],["2007-02-23",17.5558,17.5558,17.3825,17.4518,198936.0],["2007-02-26",17.4518,17.4726,17.282,17.3305,381655.0],["2007-02-27",17.2785,17.2785,17.1295,17.1711,335080.0],["2007-02-28",17.1538,17.2474,17.0325,17.1365,478012.0],["2007-03-01",17.0602,17.1988,16.9112,17.1053,238723.0],["2007-03-02",17.0672,17.1122,16.9944,17.0568,142555.0],["2007-03-05",17.0186,17.0186,16.8592,16.8592,244192.0],["2007-03-06",16.8176,17.0568,16.8003,17.0013,357519.0],["2007-03-07",17.0257,17.0501,16.8933,16.8968,150098.0],["2007-03-08",16.9909,17.1372,16.9665,17.1372,314338.0],["2007-03-09",17.1476,17.3845,17.1023,17.1998,256825.0],["2007-03-12",17.2033,17.2033,17.1058,17.1267,121059.0],["2007-03-13",17.0675,17.0675,16.6007,16.66,263425.0],["2007-03-14",16.6356,16.6669,16.2281,16.6286,289447.0],["2007-03-15",16.5868,16.8515,16.5868,16.8132,207610.0],["2007-03-16",16.7854,16.8724,16.6844,16.7052,183662.0],["2007-03-19",16.7261,16.855,16.7227,16.8376,204027.0],["2007-03-20",16.8446,16.9386,16.8167,16.8829,246643.0],["2007-03-21",16.9073,17.3705,16.8864,17.2974,366947.0],["2007-03-22",17.2591,17.266,17.1023,17.1232,293218.0],["2007-03-23",17.0849,17.1441,17.0396,17.1023,128790.0],["2007-03-26",17.0919,17.1406,16.8794,17.1197,115213.0],["2007-03-27",17.0536,17.1058,16.9212,16.9386,83911.0],["2007-03-28",16.9456,16.9456,16.7436,16.8411,193468.0],["2007-03-29",16.9108,16.9804,16.7923,16.9073,193656.0],["2007-03-30",16.8724,16.9247,16.6878,16.8272,149343.0],["2007-04-02",16.8306,16.862,16.6809,16.7679,189508.0],["2007-04-03",16.761,17.0396,16.7296,16.8794,342245.0],["2007-04-04",16.8341,16.8585,16.7192,16.747,229106.0],["2007-04-05",16.7192,16.7923,16.7192,16.7923,154623.0],["2007-04-09",16.768,16.8063,16.6878,16.7784,187811.0],["2007-04-10",16.7575,16.8167,16.7192,16.7505,97488.0],["2007-04-11",16.7192,16.7679,16.6634,16.6843,403717.0],["2007-04-12",16.6878,16.7401,16.4336,16.5903,656017.0],["2007-04-13",16.5276,16.6112,16.451,16.4928,275305.0],["2007-04-16",16.4963,16.7157,16.4963,16.5729,281716.0],["2007-04-17",16.6147,16.6425,16.4649,16.6147,247774.0],["2007-04-18",16.5659,16.66,16.5659,16.5729,447087.0],["2007-04-19",16.5311,16.5903,16.3709,16.5799,283413.0],["2007-04-20",16.5973,16.6321,16.4719,16.5833,337531.0],["2007-04-23",16.559,16.5624,16.4788,16.5102,243060.0],["2007-04-24",16.4858,16.545,16.3883,16.5067,283225.0],["2007-04-25",16.5206,16.66,16.4997,16.6042,264745.0],["2007-04-26",16.5973,16.653,16.4788,16.6077,397872.0],["2007-04-27",16.5659,16.6495,16.5206,16.6286,209118.0],["2007-04-30",16.6147,16.6356,16.4823,16.4893,306229.0],["2007-05-01",16.4719,16.6321,16.4719,16.5729,322635.0],["2007-05-02",16.6147,16.7192,16.5659,16.6948,273231.0],["2007-05-03",16.7018,16.8446,16.6948,16.8202,190639.0],["2007-05-04",16.8167,16.9351,16.7784,16.8899,161412.0],["2007-05-07",16.862,16.9212,16.761,16.8063,360913.0],["2007-05-08",16.8097,16.8411,16.6425,16.7331,554569.0],["2007-05-09",16.7436,16.855,16.6843,16.7993,284356.0],["2007-05-10",16.7749,16.7749,16.6216,16.6391,347337.0],["2007-05-11",16.653,16.6983,16.5276,16.6704,359970.0],["2007-05-14",16.6669,16.7018,16.5729,16.6008,161600.0],["2007-05-15",16.6042,16.653,16.5032,16.5241,187434.0],["2007-05-16",16.5415,16.5764,16.4788,16.5659,167446.0],["2007-05-17",16.5137,16.5833,16.4963,16.5206,201576.0],["2007-05-18",16.5276,16.5276,16.4649,16.4858,177628.0],["2007-05-21",16.444,16.4893,16.4092,16.437,307738.0],["2007-05-22",16.3848,16.5868,16.3848,16.5485,193468.0],["2007-05-23",16.545,16.5624,16.4545,16.4823,195730.0],["2007-05-24",16.437,16.5102,16.3709,16.3813,316223.0],["2007-05-25",16.3848,16.444,16.3569,16.4127,99939.0],["2007-05-29",16.4579,16.5032,16.4022,16.4196,183285.0],["2007-05-30",16.3569,16.4614,16.2698,16.4405,276625.0],["2007-05-31",16.4336,16.5241,16.3569,16.4405,291333.0],["2007-06-01",16.4231,16.5764,16.4231,16.5241,161412.0],["2007-06-04",16.5381,16.559,16.4823,16.5485,143686.0],["2007-06-05",16.559,16.5625,16.3664,16.3874,187811.0],["2007-06-06",16.3524,16.3524,16.2264,16.2859,140481.0],["2007-06-07",16.3104,16.3104,15.9707,16.0373,238912.0],["2007-06-08",16.0373,16.2369,16.0373,16.1913,208741.0],["2007-06-11",16.1073,16.3384,16.1073,16.2894,143875.0],["2007-06-12",16.2579,16.2999,16.1003,16.1038,247209.0],["2007-06-13",16.1948,16.3559,16.1353,16.3559,201953.0],["2007-06-14",16.3594,16.3909,16.2299,16.2439,225524.0],["2007-06-15",16.2859,16.3909,16.2789,16.2964,233066.0],["2007-06-18",16.2789,16.3419,16.2544,16.2824,220998.0],["2007-06-19",16.2474,16.3454,16.2159,16.2719,231935.0],["2007-06-20",16.2824,16.3174,16.0723,16.1003,287373.0],["2007-06-21",16.0723,16.1458,15.9742,16.0163,233820.0],["2007-06-22",16.0688,16.0688,15.7922,15.7922,602465.0],["2007-06-25",15.7887,15.9497,15.7186,15.7501,202142.0],["2007-06-26",15.8027,15.9847,15.7431,15.9007,210438.0],["2007-06-27",15.8972,16.0023,15.7992,15.9847,389764.0],["2007-06-28",16.0233,16.0233,15.8027,15.8062,462738.0],["2007-06-29",15.8377,15.9147,15.6381,15.8622,463681.0],["2007-07-02",15.9112,16.0058,15.8412,15.9672,240232.0],["2007-07-03",15.9848,16.0653,15.9497,16.0198,121059.0],["2007-07-05",15.9847,16.0373,15.8202,15.8587,195542.0],["2007-07-06",15.8797,15.9427,15.8307,15.8937,171594.0],["2007-07-09",15.8552,15.9112,15.7922,15.8027,226089.0],["2007-07-10",15.7922,15.7992,15.533,15.5576,291144.0],["2007-07-11",15.505,15.6066,15.435,15.5576,178571.0],["2007-07-12",15.561,15.9812,15.5435,15.9182,489515.0],["2007-07-13",15.9322,16.0443,15.8027,15.9812,236272.0],["2007-07-16",15.9742,16.594,15.9742,16.5065,1093865.0],["2007-07-17",16.468,16.517,16.4259,16.4259,393346.0],["2007-07-18",16.3804,16.4294,16.0233,16.1843,363930.0],["2007-07-19",16.2089,16.2929,16.0478,16.1423,279453.0],["2007-07-20",16.1353,16.1458,15.9182,16.0128,303778.0],["2007-07-23",16.0093,16.0898,15.9777,16.0163,259842.0],["2007-07-24",15.9602,15.9883,15.6381,15.7081,364119.0],["2007-07-25",15.7501,15.9602,15.7186,15.8552,295104.0],["2007-07-26",15.7642,15.7642,15.4315,15.5996,454064.0],["2007-07-27",15.5541,15.8097,15.456,15.6311,428231.0],["2007-07-30",15.6556,15.8272,15.407,15.7326,343754.0],["2007-07-31",15.8307,15.9147,15.5611,15.5646,396552.0],["2007-08-01",15.512,15.6521,15.2739,15.6346,364307.0],["2007-08-02",15.6136,15.8587,15.6031,15.6451,286996.0],["2007-08-03",15.6066,15.7151,15.2284,15.2284,396741.0],["2007-08-06",15.3545,15.8202,15.1549,15.8097,384861.0],["2007-08-07",15.7256,16.1458,15.6451,15.9777,757465.0],["2007-08-08",15.9637,16.608,15.9637,16.2859,721261.0],["2007-08-09",16.1423,16.3314,15.6451,15.7676,826291.0],["2007-08-10",15.6241,15.7746,15.2284,15.5085,629618.0],["2007-08-13",15.5681,15.9042,15.5471,15.8412,572860.0],["2007-08-14",15.8062,15.9182,15.533,15.7431,564752.0],["2007-08-15",15.6871,16.0688,15.5716,15.8482,357331.0],["2007-08-16",15.7992,16.5415,15.7642,16.475,741060.0],["2007-08-17",16.482,16.8356,16.4154,16.7236,724466.0],["2007-08-20",16.7026,16.7166,16.2053,16.3699,308492.0],["2007-08-21",16.3034,16.7761,16.2929,16.608,234952.0],["2007-08-22",16.7726,16.8777,16.5625,16.8777,361290.0],["2007-08-23",16.8812,16.9477,16.5205,16.58,224581.0],["2007-08-24",16.629,16.629,16.2194,16.629,148589.0],["2007-08-27",16.559,16.6746,16.3594,16.3664,132373.0],["2007-08-28",16.2299,16.2859,16.0338,16.0723,207044.0],["2007-08-29",16.1633,16.3979,16.0548,16.3559,193468.0],["2007-08-30",16.2158,16.4154,15.9322,16.1808,146704.0],["2007-08-31",16.2579,16.538,16.1808,16.3524,309812.0],["2007-09-04",16.3979,16.4505,16.2754,16.4014,182154.0],["2007-09-05",16.3174,16.3174,15.9182,16.0198,282659.0],["2007-09-06",16.1073,16.2614,15.9707,16.2614,192902.0],["2007-09-07",16.1038,16.1738,15.9637,16.0723,171971.0],["2007-09-10",16.0653,16.1458,15.8132,15.9742,285299.0],["2007-09-11",15.9425,16.1714,15.939,16.0447,234009.0],["2007-09-12",16.0587,16.1397,15.939,15.9954,213078.0],["2007-09-13",16.0623,16.0904,15.8651,16.0411,119362.0],["2007-09-14",15.9249,16.3721,15.9249,16.2418,164429.0],["2007-09-17",16.1961,16.2418,16.0552,16.1186,138030.0],["2007-09-18",16.1468,16.7348,16.0623,16.7348,281150.0],["2007-09-19",16.6995,16.9566,16.6397,16.6925,238157.0],["2007-09-20",16.5939,16.6608,16.108,16.4073,267196.0],["2007-09-21",16.439,16.5059,16.3193,16.3228,225901.0],["2007-09-24",16.3017,16.5235,16.108,16.1644,266631.0],["2007-09-25",16.1432,16.2242,15.9848,15.9989,108613.0],["2007-09-26",16.094,16.2489,15.9813,16.1327,170463.0],["2007-09-27",16.2277,16.2348,16.0482,16.1644,86551.0],["2007-09-28",16.1362,16.1608,15.9038,16.1573,198182.0],["2007-10-01",16.1573,16.5165,16.0587,16.4496,220244.0],["2007-10-02",16.4108,16.6679,16.4108,16.6397,196673.0],["2007-10-03",16.5622,16.7664,16.5376,16.608,323766.0],["2007-10-04",16.5904,16.7946,16.5904,16.6503,216850.0],["2007-10-05",16.6679,16.8826,16.5939,16.8369,207233.0],["2007-10-08",16.7946,16.865,16.6855,16.6925,221752.0],["2007-10-09",16.689,16.7418,16.5622,16.7207,133693.0],["2007-10-10",16.5939,16.7629,16.4038,16.7101,455007.0],["2007-10-11",16.6714,16.7911,16.5376,16.6291,190451.0],["2007-10-12",16.608,16.6291,16.3193,16.351,237969.0],["2007-10-15",16.3475,16.3827,16.1292,16.3017,370341.0],["2007-10-16",16.189,16.4108,16.0341,16.1573,507994.0],["2007-10-17",16.1714,16.2489,15.9003,16.0376,580026.0],["2007-10-18",15.9425,15.9989,15.6398,15.9249,426345.0],["2007-10-19",15.8581,16.0059,15.7454,15.8792,241552.0],["2007-10-22",15.8334,16.0799,15.7419,15.9109,327914.0],["2007-10-23",15.9742,16.0447,15.8792,16.0095,152926.0],["2007-10-24",15.8827,16.0411,15.6186,16.0271,299253.0],["2007-10-25",15.9426,16.3545,15.851,16.0764,402398.0],["2007-10-26",16.1961,16.5658,16.1432,16.5658,506862.0],["2007-10-29",16.5305,16.7453,16.4496,16.5763,354879.0],["2007-10-30",16.5481,16.696,16.27,16.5446,267385.0],["2007-10-31",16.5728,16.7242,16.3827,16.608,213078.0],["2007-11-01",16.5129,16.52,16.1468,16.1961,399758.0],["2007-11-02",16.2313,16.2313,15.513,15.8862,765196.0],["2007-11-05",15.8123,15.925,15.594,15.7982,402020.0],["2007-11-06",15.8757,16.1679,15.6714,16.1644,400889.0],["2007-11-07",15.9214,15.9531,15.5693,15.5799,348279.0],["2007-11-08",15.5799,16.2313,15.5799,16.2207,503845.0],["2007-11-09",16.0975,16.6714,15.844,16.5341,396741.0],["2007-11-12",16.4812,16.7242,16.3721,16.4108,364307.0],["2007-11-13",16.4108,16.9777,16.4108,16.9777,575123.0],["2007-11-14",17.0059,17.0692,16.6045,16.6538,402398.0],["2007-11-15",16.601,16.6714,16.1644,16.2277,237403.0],["2007-11-16",16.2559,16.3686,15.9707,16.2876,336211.0],["2007-11-19",16.2735,16.2806,15.8228,15.9003,257957.0],["2007-11-20",15.9531,16.1573,15.5306,15.851,293218.0],["2007-11-21",15.6785,16.182,15.6785,15.9144,252300.0],["2007-11-23",15.8757,16.3932,15.8757,16.2242,189508.0],["2007-11-26",16.2841,16.2911,15.7243,15.7278,332817.0],["2007-11-27",15.7966,16.2762,15.7966,16.1535,600894.0],["2007-11-28",16.2911,16.726,16.2911,16.726,596404.0],["2007-11-29",16.6257,16.6814,16.3171,16.5439,546838.0],["2007-11-30",16.6703,17.0606,16.6591,16.8524,453813.0],["2007-12-03",16.8227,17.0346,16.6814,16.7298,271354.0],["2007-12-04",16.5476,16.7521,16.4658,16.5959,256269.0],["2007-12-05",16.7781,16.8078,16.5216,16.7669,402451.0],["2007-12-06",16.6814,17.1015,16.5996,17.0718,440883.0],["2007-12-07",17.0458,17.135,16.8339,16.8562,377309.0],["2007-12-10",17.0235,17.2205,16.9714,17.187,411431.0],["2007-12-11",17.1759,17.1759,16.3952,16.4249,432263.0],["2007-12-12",16.5476,16.8933,15.9751,16.1647,507329.0],["2007-12-13",16.0531,16.3952,15.778,16.3766,679732.0],["2007-12-14",16.3134,16.4844,16.0643,16.068,253036.0],["2007-12-17",16.0569,16.187,15.9081,15.9081,259142.0],["2007-12-18",15.9156,16.1833,15.8449,16.1461,797719.0],["2007-12-19",16.1163,16.2539,15.9676,16.1275,352706.0],["2007-12-20",16.187,16.265,15.9305,16.2242,288774.0],["2007-12-21",16.4175,16.7632,16.1758,16.7632,452735.0],["2007-12-24",16.7558,16.9565,16.6926,16.8339,189642.0],["2007-12-26",16.8822,16.9045,16.6554,16.8264,296316.0],["2007-12-27",16.8227,16.8227,16.5439,16.5439,378387.0],["2007-12-28",16.7335,16.8487,16.5439,16.5811,367073.0],["2007-12-31",16.4732,16.8264,16.4732,16.6777,362763.0],["2008-01-02",16.7149,16.7558,16.2688,16.3914,438548.0],["2008-01-03",16.3394,16.5327,16.042,16.042,459739.0],["2008-01-04",15.923,15.949,15.5066,15.7,550250.0],["2008-01-07",15.7297,16.1163,15.5996,15.9267,706669.0],["2008-01-08",16.0048,16.1089,15.3877,15.3877,638966.0],["2008-01-09",15.4063,15.6144,14.8672,15.2501,898108.0],["2008-01-10",15.0493,15.5215,14.8932,15.2836,832379.0],["2008-01-11",15.265,15.5959,14.9824,15.3654,424540.0],["2008-01-14",15.5773,15.5773,14.9973,15.2204,426875.0],["2008-01-15",15.3505,15.4397,14.9638,15.1534,866680.0],["2008-01-16",15.1126,15.436,15.0494,15.094,1099962.0],["2008-01-17",15.027,15.0679,14.5437,14.5884,818551.0],["2008-01-18",14.685,14.856,14.2947,14.5958,946596.0],["2008-01-22",14.2686,15.2836,14.1273,14.9006,1150426.0],["2008-01-23",14.7371,16.1089,14.7259,16.0754,994186.0],["2008-01-24",16.1238,16.1721,15.6293,16.0308,793409.0],["2008-01-25",16.1721,16.2985,15.6182,15.6925,470155.0],["2008-01-28",15.6888,16.1349,15.4583,16.0829,476979.0],["2008-01-29",16.1052,16.2985,15.7594,16.2836,294700.0],["2008-01-30",16.3394,16.726,16.0271,16.1684,574674.0],["2008-01-31",16.0383,16.6182,15.6368,16.5104,673626.0],["2008-02-01",16.6331,16.9528,16.4323,16.9008,627113.0],["2008-02-04",16.9045,16.9045,16.4621,16.477,377669.0],["2008-02-05",16.2279,16.5402,15.9565,15.9899,411072.0],["2008-02-06",16.1238,16.2762,15.8264,15.9119,375514.0],["2008-02-07",15.9304,16.239,15.7966,16.1424,436573.0],["2008-02-08",16.0531,16.3543,15.923,16.1833,463511.0],["2008-02-11",16.1572,16.187,15.9342,15.9379,361326.0],["2008-02-12",16.2576,16.4361,15.9193,16.1015,330258.0],["2008-02-13",16.1609,16.2762,16.0531,16.2279,415741.0],["2008-02-14",16.3245,16.3245,16.0234,16.0569,629088.0],["2008-02-15",16.5996,16.5996,15.9156,15.9974,757492.0],["2008-02-19",16.0903,16.1461,15.7669,15.8264,409814.0],["2008-02-20",15.7,16.1721,15.7,16.0569,352347.0],["2008-02-21",16.094,16.0978,15.7111,15.726,257885.0],["2008-02-22",15.6776,16.0197,15.436,16.016,454172.0],["2008-02-25",15.9751,16.1349,15.6999,16.1163,388444.0],["2008-02-26",15.9788,16.239,15.9342,16.0606,352167.0],["2008-02-27",15.9825,16.2539,15.897,16.1758,314814.0],["2008-02-28",16.016,16.0717,15.7631,15.8449,447527.0],["2008-02-29",15.7632,15.8226,15.3988,15.4843,535884.0],["2008-03-03",15.5252,15.5847,15.1906,15.2687,374256.0],["2008-03-04",15.0828,15.3282,14.83,15.2984,646867.0],["2008-03-05",15.3393,15.5438,15.0642,15.0865,294700.0],["2008-03-06",15.1426,15.21,14.806,14.806,411251.0],["2008-03-07",14.8022,15.2137,14.6975,15.0977,411251.0],["2008-03-10",15.195,15.195,14.8546,14.877,497452.0],["2008-03-11",15.0416,15.8796,14.9967,15.8796,733428.0],["2008-03-12",15.8796,16.2724,15.5803,15.5841,847824.0],["2008-03-13",15.7262,15.902,15.2362,15.8309,632680.0],["2008-03-14",15.9432,16.0404,15.5653,15.7038,810470.0],["2008-03-17",15.0641,15.8309,15.0641,15.6589,608077.0],["2008-03-18",15.7823,16.1339,15.6215,16.1227,569466.0],["2008-03-19",16.1302,16.4257,15.8796,15.8908,778145.0],["2008-03-20",15.9694,16.4594,15.8908,16.4594,990954.0],["2008-03-24",16.2724,16.8335,16.1302,16.4669,759827.0],["2008-03-25",16.4594,16.5529,16.2724,16.4108,633039.0],["2008-03-26",16.205,16.306,15.9656,15.9731,570364.0],["2008-03-27",15.9955,16.2013,15.6925,15.7374,451299.0],["2008-03-28",15.9207,15.9544,15.4905,15.5691,512358.0],["2008-03-31",15.6925,15.8459,15.5392,15.7225,418794.0],["2008-04-01",15.6476,16.2873,15.6476,16.2836,1115227.0],["2008-04-02",16.1826,16.4931,15.902,16.1901,696074.0],["2008-04-03",16.1302,16.2499,15.9132,16.0255,415561.0],["2008-04-04",16.0965,16.0965,15.7374,15.7561,283745.0],["2008-04-07",15.7973,16.0404,15.6925,15.8347,285541.0],["2008-04-08",15.7935,15.816,15.5429,15.599,302243.0],["2008-04-09",15.599,15.6589,15.3783,15.3933,394011.0],["2008-04-10",15.4793,15.6851,15.0566,15.4531,449862.0],["2008-04-11",15.2212,15.5429,15.2212,15.2249,334748.0],["2008-04-14",15.2923,15.2923,14.8359,14.9631,415202.0],["2008-04-15",15.1464,15.513,15.0304,15.4681,389701.0],["2008-04-16",15.4531,15.9432,15.4531,15.9357,486857.0],["2008-04-17",15.7898,16.2125,15.7524,16.1601,481469.0],["2008-04-18",16.3135,16.3659,16.0142,16.0292,359530.0],["2008-04-21",15.9993,16.0068,15.7973,15.8459,255730.0],["2008-04-22",15.5466,16.0816,15.5466,15.8908,351449.0],["2008-04-23",15.8796,15.8908,15.614,15.7,396166.0],["2008-04-24",15.7524,16.4407,15.7412,16.3621,528880.0],["2008-04-25",16.3659,16.4332,16.0404,16.3659,237771.0],["2008-04-28",16.4257,16.6539,16.2237,16.5641,232204.0],["2008-04-29",16.5005,16.5641,16.2387,16.3434,185871.0],["2008-04-30",16.3285,16.3958,16.1639,16.2724,286619.0],["2008-05-01",16.2237,16.8971,16.2237,16.8335,318226.0],["2008-05-02",16.8335,17.0804,16.6015,16.6651,297394.0],["2008-05-05",16.6614,16.7362,16.523,16.6651,387725.0],["2008-05-06",16.5941,16.6689,16.1826,16.5492,316789.0],["2008-05-07",16.5941,16.6689,16.1377,16.1489,388264.0],["2008-05-08",16.22,16.2873,16.0329,16.1527,286978.0],["2008-05-09",16.0703,16.2088,15.8983,15.9282,264889.0],["2008-05-12",15.9881,16.5529,15.9881,16.5492,367791.0],["2008-05-13",16.5529,16.5529,16.2948,16.5342,264170.0],["2008-05-14",16.5192,16.6202,16.4669,16.5941,221070.0],["2008-05-15",16.5679,16.6539,16.2985,16.6202,234539.0],["2008-05-16",16.6053,16.7025,16.1863,16.2873,138999.0],["2008-05-19",16.2275,16.437,16.0853,16.1564,202213.0],["2008-05-20",16.0853,16.1751,15.9955,15.9993,231486.0],["2008-05-21",15.988,16.1526,15.8796,15.9506,338339.0],["2008-05-22",15.9319,16.0853,15.8422,15.9581,260040.0],["2008-05-23",15.9432,15.9432,15.6813,15.7524,239388.0],["2008-05-27",15.7187,16.0292,15.7187,15.9357,475543.0],["2008-05-28",16.6951,16.7811,16.4594,16.4856,2862954.0],["2008-05-29",16.4669,16.6053,16.3958,16.4182,1611422.0],["2008-05-30",16.4108,16.4968,16.2125,16.4295,877276.0],["2008-06-02",16.4295,16.4631,16.2349,16.3846,633219.0],["2008-06-03",16.2873,16.4594,16.1489,16.306,1006757.0],["2008-06-04",16.2125,16.4968,16.1788,16.3472,1324624.0],["2008-06-05",16.5353,16.7008,16.4224,16.4864,14349251.0],["2008-06-06",16.5503,16.5503,16.0688,16.0913,1079669.0],["2008-06-09",16.129,16.2983,15.7866,15.9521,1133545.0],["2008-06-10",15.8769,16.4186,15.8769,16.2606,936539.0],["2008-06-11",16.1929,16.302,16.0838,16.1026,1398074.0],["2008-06-12",16.2192,16.5842,15.9183,16.065,711698.0],["2008-06-13",16.2004,16.2004,15.4969,15.8167,1225852.0],["2008-06-16",15.6812,16.1741,15.4818,16.0462,675242.0],["2008-06-17",16.0612,16.129,15.7226,15.8016,642737.0],["2008-06-18",15.7076,15.843,15.4292,15.6135,645072.0],["2008-06-19",15.5646,15.8957,15.3276,15.8882,1223337.0],["2008-06-20",15.8242,15.9897,15.5232,15.7903,1756707.0],["2008-06-23",15.907,15.9521,15.4254,15.4555,734146.0],["2008-06-24",15.4254,15.6888,15.2448,15.4668,742587.0],["2008-06-25",15.3878,15.9822,15.2373,15.4856,802568.0],["2008-06-26",15.4856,15.527,15.2034,15.2185,794128.0],["2008-06-27",15.2486,15.542,15.0755,15.1809,2198667.0],["2008-06-30",15.0943,15.1997,14.8347,14.9213,940490.0],["2008-07-01",14.8573,15.1921,14.688,15.1733,996880.0],["2008-07-02",15.2072,15.6173,14.9213,14.9325,609693.0],["2008-07-03",14.7896,15.2298,14.545,14.5977,518464.0],["2008-07-07",14.6729,14.9288,14.1425,14.3832,813882.0],["2008-07-08",14.3343,15.2787,14.1951,15.2486,762880.0],["2008-07-09",15.2862,15.4066,14.5864,14.6316,613824.0],["2008-07-10",14.6654,15.0492,14.4961,14.6918,526904.0],["2008-07-11",14.451,14.9777,14.3343,14.7407,428312.0],["2008-07-14",14.8009,14.9175,14.1161,14.2215,1323905.0],["2008-07-15",14.4811,15.5646,13.7324,14.6428,2046917.0],["2008-07-16",14.3945,16.0462,14.3945,16.0424,1596875.0],["2008-07-17",16.0688,16.7121,15.7602,16.6369,1616630.0],["2008-07-18",16.5691,16.6632,15.9634,16.4111,866680.0],["2008-07-21",16.4337,16.5014,15.9521,15.9785,635733.0],["2008-07-22",15.8505,16.7422,15.3125,16.7234,970122.0],["2008-07-23",16.7422,16.9491,16.3886,16.7121,994006.0],["2008-07-24",16.7535,16.8927,15.8092,15.8995,658181.0],["2008-07-25",15.922,16.2343,15.7076,15.9596,545042.0],["2008-07-28",15.9822,16.1327,15.5571,15.6323,608077.0],["2008-07-29",15.7226,16.6369,15.5383,16.6331,752105.0],["2008-07-30",16.6369,16.825,16.3697,16.7083,584012.0],["2008-07-31",16.6068,16.7422,16.3961,16.4149,494040.0],["2008-08-01",16.3171,16.5842,16.1252,16.4488,557613.0],["2008-08-04",16.4525,16.6707,16.1929,16.4788,489910.0],["2008-08-05",16.6369,16.9303,16.5616,16.9228,695176.0],["2008-08-06",16.5917,16.9529,16.5842,16.8852,449144.0],["2008-08-07",16.5466,16.9679,16.3434,16.4337,715649.0],["2008-08-08",16.4939,16.9679,16.2004,16.9679,633219.0],["2008-08-11",16.9717,17.4345,16.7949,17.4081,828967.0],["2008-08-12",17.2915,17.4044,16.8024,16.8325,725167.0],["2008-08-13",16.8287,16.9755,16.4375,16.7911,1188677.0],["2008-08-14",16.6858,17.0319,16.524,16.9454,471053.0],["2008-08-15",17.22,17.4006,16.9454,17.2238,782814.0],["2008-08-18",17.2313,17.2313,16.6481,16.7422,892361.0],["2008-08-19",16.7046,16.8927,16.3133,16.509,1089187.0],["2008-08-20",16.5579,16.6256,16.0462,16.5127,1020406.0],["2008-08-21",16.287,16.5315,16.1779,16.3998,596763.0],["2008-08-22",16.4224,16.8062,16.1816,16.8062,825555.0],["2008-08-25",16.5616,16.8024,16.3472,16.3961,892541.0],["2008-08-26",16.4074,16.5541,16.223,16.5466,675422.0],["2008-08-27",16.5014,16.8551,16.4713,16.7272,610591.0],["2008-08-28",16.8363,17.0056,16.5391,17.0056,684221.0],["2008-08-29",17.047,17.0545,16.7309,16.9303,452915.0],["2008-09-02",17.0883,17.2689,16.8889,17.062,484342.0],["2008-09-03",17.0093,17.2915,16.8099,16.9341,1036389.0],["2008-09-04",16.6519,16.919,16.1816,16.1854,971558.0],["2008-09-05",16.3396,16.7422,16.1026,16.7347,679372.0],["2008-09-08",17.0056,17.4721,16.8212,17.4721,1256202.0],["2008-09-09",17.1335,17.6075,17.126,17.1711,1061890.0],["2008-09-10",17.4813,17.5872,16.8987,17.383,901520.0],["2008-09-11",17.156,17.6932,16.9101,17.6742,798797.0],["2008-09-12",17.6553,18.1358,17.364,18.0715,891643.0],["2008-09-15",17.0463,18.1206,17.0274,17.5002,1059016.0],["2008-09-16",17.3111,18.393,17.156,18.3817,1037107.0],["2008-09-17",18.1736,18.4687,17.4246,17.4321,1011606.0],["2008-09-18",17.4057,19.2896,17.4057,18.987,1569040.0],["2008-09-19",19.2934,20.0462,18.6692,19.4182,1692415.0],["2008-09-22",19.2329,19.4031,17.905,17.992,621007.0],["2008-09-23",18.0109,18.4157,17.6024,17.7802,413586.0],["2008-09-24",17.784,17.784,17.243,17.243,444654.0],["2008-09-25",17.3603,18.045,17.0349,17.2241,294341.0],["2008-09-26",17.2505,17.6818,16.5734,17.504,373538.0],["2008-09-29",17.2241,17.9769,16.7247,17.0236,516488.0],["2008-09-30",17.6818,17.7575,16.9782,17.5532,1425910.0],["2008-10-01",17.6175,20.9957,17.0841,20.4169,984848.0],["2008-10-02",19.8873,19.8873,18.2531,18.6276,611130.0],["2008-10-03",19.0967,19.4712,18.0261,18.0261,625317.0],["2008-10-06",17.6137,18.1736,17.3905,17.7423,506252.0],["2008-10-07",17.871,17.871,16.1573,16.1573,482008.0],["2008-10-08",16.1043,16.7096,15.7071,15.866,564797.0],["2008-10-09",16.2594,16.4902,14.3755,14.3755,1157968.0],["2008-10-10",14.1939,16.7058,14.0766,15.9568,1723304.0],["2008-10-13",16.929,17.5645,16.0627,17.3943,1159764.0],["2008-10-14",16.649,18.1698,16.5923,17.4283,1034952.0],["2008-10-15",17.1295,17.8407,16.2178,16.301,830224.0],["2008-10-16",16.3615,16.9252,15.7184,16.4523,1033336.0],["2008-10-17",16.04,16.8344,14.6819,16.2745,760725.0],["2008-10-20",16.4486,16.7928,16.1232,16.7663,594967.0],["2008-10-21",16.3918,16.7058,16.0513,16.267,512537.0],["2008-10-22",15.8244,16.354,15.5822,15.8092,896491.0],["2008-10-23",15.9605,16.18,15.0375,15.6617,921813.0],["2008-10-24",15.0261,16.0362,14.7727,15.5747,893798.0],["2008-10-27",15.3591,16.3502,15.3591,15.7071,886614.0],["2008-10-28",16.2291,17.4435,15.5141,17.4359,978023.0],["2008-10-29",17.2392,17.5608,16.5091,16.9555,951983.0],["2008-10-30",17.6667,17.6667,16.8079,17.3943,569646.0],["2008-10-31",17.2808,17.9996,17.0917,17.8861,543785.0],["2008-11-03",17.7348,18.1131,17.4019,17.8823,975330.0],["2008-11-04",18.1433,18.4233,17.8331,18.3741,872607.0],["2008-11-05",18.0828,18.2682,17.2392,17.3603,958808.0],["2008-11-06",17.1976,17.6629,16.6907,16.7172,962938.0],["2008-11-07",16.8193,17.0879,16.5356,17.0236,858060.0],["2008-11-10",17.3413,17.5608,16.6415,17.0198,745460.0],["2008-11-11",16.6793,17.5229,16.6339,17.0274,1013222.0],["2008-11-12",16.9001,17.2716,16.1531,16.1771,894165.0],["2008-11-13",16.3928,18.0704,16.0053,18.0704,1381783.0],["2008-11-14",17.8907,18.0504,16.8521,16.94,1010811.0],["2008-11-17",16.7563,17.3754,16.7043,16.7203,1137376.0],["2008-11-18",16.8002,17.3075,16.0892,16.98,1383151.0],["2008-11-19",17.1957,17.3754,15.8695,15.8695,826265.0],["2008-11-20",15.7976,16.3968,15.2304,15.2943,1022612.0],["2008-11-21",15.6658,16.4247,14.6992,16.3409,1212289.0],["2008-11-24",16.245,16.956,15.8695,16.8042,1974416.0],["2008-11-25",17.3035,17.3514,16.3928,17.2036,1010468.0],["2008-11-26",16.8881,17.1517,16.6165,16.9999,1269585.0],["2008-11-28",16.956,17.4992,16.6844,17.4992,353869.0],["2008-12-01",16.9999,17.4952,15.3822,15.3822,1355615.0],["2008-12-02",15.8136,16.0013,15.1785,15.9694,1563079.0],["2008-12-03",15.4861,16.6045,15.3223,16.3848,1130021.0],["2008-12-04",15.9894,16.5725,15.5939,15.9015,1106247.0],["2008-12-05",15.554,17.0439,15.554,17.0319,1353392.0],["2008-12-08",17.3754,17.5192,16.7243,17.1118,856880.0],["2008-12-09",17.0918,17.1158,16.213,16.233,1005509.0],["2008-12-10",16.4567,16.7643,16.1731,16.5565,542007.0],["2008-12-11",16.5006,16.5366,15.6378,15.6538,942910.0],["2008-12-12",15.4102,16.4088,15.3383,16.3488,771363.0],["2008-12-15",16.3768,16.4207,15.7058,16.0732,755457.0],["2008-12-16",16.265,17.4912,16.229,17.4912,896731.0],["2008-12-17",17.1996,17.3674,16.8282,16.932,600671.0],["2008-12-18",16.8521,17.1757,16.6524,16.8162,655231.0],["2008-12-19",17.0638,17.0718,16.3169,16.4607,1219643.0],["2008-12-22",16.5166,16.6125,16.209,16.4048,816345.0],["2008-12-23",16.4687,16.6524,16.1611,16.265,637615.0],["2008-12-24",16.3209,16.5805,16.277,16.5805,104331.0],["2008-12-26",16.6804,16.7523,16.4287,16.7163,450332.0],["2008-12-29",16.7004,17.1477,16.5166,16.6884,475816.0],["2008-12-30",16.6524,17.3035,16.6524,17.2476,525587.0],["2008-12-31",17.2915,17.643,17.1557,17.5551,628550.0],["2009-01-02",17.5951,17.7389,17.0159,17.4073,612473.0],["2009-01-05",17.4113,17.4313,16.7882,16.94,556373.0],["2009-01-06",17.1118,17.2995,16.4607,16.7243,840290.0],["2009-01-07",16.3768,16.7083,16.0053,16.0692,1033387.0],["2009-01-08",16.0253,16.2969,15.8416,16.1012,562531.0],["2009-01-09",16.2011,16.261,15.546,15.6379,893823.0],["2009-01-12",16.2051,16.269,15.5979,15.6498,1299687.0],["2009-01-13",15.6059,16.0892,15.53,15.9454,855683.0],["2009-01-14",15.5939,15.9334,15.4541,15.4541,664809.0],["2009-01-15",15.514,15.5779,14.807,15.1066,1720772.0],["2009-01-16",15.506,15.5699,14.5234,14.8909,1105563.0],["2009-01-20",14.5794,14.7591,13.6327,13.6327,1473115.0],["2009-01-21",13.6247,14.2998,13.5129,14.2998,1466445.0],["2009-01-22",14.0481,14.152,13.389,13.6207,974380.0],["2009-01-23",13.4609,13.9842,13.2572,13.9323,658481.0],["2009-01-26",13.9323,14.3557,13.8164,13.9163,738011.0],["2009-01-27",13.9642,14.2878,13.8124,14.2079,851065.0],["2009-01-28",14.5833,14.9948,14.5634,14.9269,1053227.0],["2009-01-29",14.819,14.9828,14.1959,14.2798,752549.0],["2009-01-30",14.4435,14.5714,13.8164,13.9602,684649.0],["2009-02-02",13.7326,14.0241,13.6407,13.9443,693372.0],["2009-02-03",14.096,14.096,13.5648,13.7565,557400.0],["2009-02-04",13.8044,14.1759,13.6047,13.7365,395088.0],["2009-02-05",13.6007,14.2279,13.389,14.0801,615551.0],["2009-02-06",14.1959,14.8829,14.0281,14.851,805912.0],["2009-02-09",14.9069,15.3103,14.5434,15.1306,716461.0],["2009-02-10",15.0147,15.3183,14.4995,14.4995,1348774.0],["2009-02-11",14.6073,14.8949,14.3637,14.819,580831.0],["2009-02-12",14.5274,14.843,14.0721,14.7791,736130.0],["2009-02-13",14.7471,15.0387,14.3517,14.3517,487276.0],["2009-02-17",14.0721,14.1679,13.8324,13.8444,829686.0],["2009-02-18",13.9163,14.0122,13.5448,13.7246,661559.0],["2009-02-19",13.6047,13.8164,13.3052,13.3171,955567.0],["2009-02-20",13.2612,13.405,12.6022,13.2452,1337998.0],["2009-02-23",13.3092,13.5928,13.1214,13.1374,964289.0],["2009-02-24",13.2133,13.8404,12.9576,13.8404,1166794.0],["2009-02-25",13.6926,14.2758,13.2812,13.9323,1008416.0],["2009-02-26",14.108,14.4076,13.6766,13.8684,886982.0],["2009-02-27",13.8564,14.1799,13.4609,13.8724,1338683.0],["2009-03-02",13.6407,13.7965,13.3531,13.417,821134.0],["2009-03-03",13.5089,13.5808,12.726,12.8178,1477733.0],["2009-03-04",13.1654,13.1813,12.0869,12.3665,1260349.0],["2009-03-05",12.1668,12.3944,11.8712,11.9431,1901726.0],["2009-03-06",11.8505,12.0719,11.2223,11.5847,1266335.0],["2009-03-09",11.4398,11.8062,11.1941,11.2908,1530241.0],["2009-03-10",11.4881,12.3659,11.3069,12.3659,1939696.0],["2009-03-11",12.39,12.837,12.08,12.4746,1116852.0],["2009-03-12",12.4827,13.4853,12.1927,13.445,1203737.0],["2009-03-13",13.3846,13.5497,13.0826,13.3162,662072.0],["2009-03-16",13.4571,13.6262,12.9014,12.9699,1406241.0],["2009-03-17",12.7847,13.6866,12.7202,13.6866,835843.0],["2009-03-18",13.6504,14.6893,13.2316,14.6128,1742665.0],["2009-03-19",14.6772,14.6772,13.7631,13.7631,1192449.0],["2009-03-20",13.8477,13.9363,13.4531,13.5256,1063660.0],["2009-03-23",13.8034,14.9913,13.8034,14.9913,1398887.0],["2009-03-24",14.8262,14.9872,14.19,14.194,842855.0],["2009-03-25",14.3712,14.6732,13.735,14.4316,1195014.0],["2009-03-26",14.5443,14.806,14.2262,14.6933,978827.0],["2009-03-27",14.5443,15.0758,14.4034,14.5242,993365.0],["2009-03-30",14.2584,14.3873,14.0007,14.0168,1154992.0],["2009-03-31",14.2141,14.7336,14.2101,14.6168,1127798.0],["2009-04-01",14.3349,15.1,14.2222,15.0678,743827.0],["2009-04-02",15.1604,15.4906,15.1483,15.3295,1133442.0],["2009-04-03",15.249,15.6637,14.947,15.5953,681741.0],["2009-04-06",15.41,15.5107,15.0839,15.2611,572451.0],["2009-04-07",14.9913,15.1846,14.6128,14.6208,923412.0],["2009-04-08",14.7537,14.8946,14.1336,14.3994,730315.0],["2009-04-09",14.7658,15.5953,14.6329,15.5711,1676817.0],["2009-04-13",15.1966,15.8047,14.9993,15.8047,1470550.0],["2009-04-14",15.3617,15.3698,13.4088,13.4088,2504963.0],["2009-04-15",14.1537,14.1779,13.0142,13.5377,1856060.0],["2009-04-16",13.7913,14.2866,13.3001,14.0651,1416503.0],["2009-04-17",14.0047,14.1779,13.6947,13.9202,1535543.0],["2009-04-20",13.4934,13.6142,12.7967,12.7967,1808000.0],["2009-04-21",12.6478,13.8839,12.5189,13.8638,1767807.0],["2009-04-22",13.6021,14.2302,13.3283,13.3444,2027778.0],["2009-04-23",13.4491,13.4974,12.7927,13.3122,1544436.0],["2009-04-24",13.3846,13.6987,13.1068,13.5497,1714273.0],["2009-04-27",13.4007,13.7591,13.2357,13.3524,865945.0],["2009-04-28",13.3081,13.6947,13.0746,13.433,795650.0],["2009-04-29",13.5578,13.8396,13.441,13.8356,1443697.0],["2009-04-30",13.8638,13.8638,13.2679,13.3283,1262573.0],["2009-05-01",13.2679,13.4249,12.8853,13.0061,1255560.0],["2009-05-04",13.1712,14.0611,13.1189,14.0289,2040435.0],["2009-05-05",13.9121,13.9604,13.4652,13.6826,1527675.0],["2009-05-06",13.9,14.3591,13.7229,14.2987,1770030.0],["2009-05-07",14.3671,14.4879,13.8195,13.888,1817920.0],["2009-05-08",14.0772,14.496,13.9484,14.496,1497573.0],["2009-05-11",14.1578,14.202,13.6705,13.6866,1798935.0],["2009-05-12",13.888,14.1457,13.3605,13.6061,1135665.0],["2009-05-13",13.3846,13.5095,13.0706,13.1229,1473115.0],["2009-05-14",13.1269,13.4168,12.9779,13.2155,1485601.0],["2009-05-15",13.0585,13.2034,12.841,12.9578,1313541.0],["2009-05-18",13.1551,13.6907,13.1551,13.6504,1320040.0],["2009-05-19",13.5376,13.6343,13.0585,13.0625,1302765.0],["2009-05-20",13.3081,13.5578,12.5109,12.5551,1423858.0],["2009-05-21",12.5189,12.6316,12.2008,12.3699,1253679.0],["2009-05-22",12.4182,12.4947,12.1646,12.2048,1059213.0],["2009-05-26",12.1484,12.6437,12.1484,12.6155,1538792.0],["2009-05-27",12.6115,12.6115,12.0236,12.0276,1445408.0],["2009-05-28",12.2209,12.4263,11.9713,12.4182,1283781.0],["2009-05-29",12.4746,12.7686,12.3135,12.6316,1218959.0],["2009-06-01",12.6558,12.986,12.5028,12.5994,1503046.0],["2009-06-02",12.539,12.7404,12.382,12.4223,1005337.0],["2009-06-03",12.382,12.6276,12.2531,12.4021,794453.0],["2009-06-04",12.527,12.6518,12.2813,12.6316,1137205.0],["2009-06-05",12.9319,13.0374,12.4044,12.514,866800.0],["2009-06-08",12.445,12.7737,12.376,12.6763,655402.0],["2009-06-09",12.6479,12.7412,12.5221,12.6235,695253.0],["2009-06-10",12.6803,12.7656,12.4775,12.6398,835672.0],["2009-06-11",12.6398,13.0821,12.6195,12.9684,872786.0],["2009-06-12",12.8305,13.0821,12.794,13.0455,433058.0],["2009-06-15",12.8792,12.936,12.376,12.4693,762640.0],["2009-06-16",12.5546,12.6803,12.4247,12.4693,753233.0],["2009-06-17",12.4328,12.6276,12.2746,12.3922,842684.0],["2009-06-18",12.3801,12.7047,12.3801,12.6641,779231.0],["2009-06-19",12.8102,12.9279,12.5099,12.8751,1295582.0],["2009-06-22",12.729,12.9603,12.5221,12.5221,1216735.0],["2009-06-23",12.6479,12.798,12.4572,12.587,1187489.0],["2009-06-24",12.7169,12.7615,12.5464,12.6032,702436.0],["2009-06-25",12.4977,12.9157,12.4977,12.9076,969762.0],["2009-06-26",12.9076,13.0739,12.6763,12.9684,1806289.0],["2009-06-29",13.0212,13.1713,12.7087,13.1592,543204.0],["2009-06-30",13.1916,13.1916,12.7696,12.9157,1052885.0],["2009-07-01",12.9968,13.0942,12.9684,13.0739,576555.0],["2009-07-02",12.9441,12.9441,12.7655,12.794,827633.0],["2009-07-06",12.7209,12.9847,12.7209,12.9157,745537.0],["2009-07-07",12.8467,12.9603,12.8142,12.8467,1027914.0],["2009-07-08",12.8995,13.005,12.583,12.7737,704660.0],["2009-07-09",12.867,12.9928,12.7696,12.8711,428098.0],["2009-07-10",12.8142,12.8873,12.5546,12.6154,540638.0],["2009-07-13",12.794,13.0942,12.6479,13.0942,1056135.0],["2009-07-14",13.0536,13.1105,12.8508,13.0171,642232.0],["2009-07-15",13.2078,13.3377,12.9279,13.3377,1150887.0],["2009-07-16",14.1492,14.5672,13.9788,14.3683,2348125.0],["2009-07-17",14.4252,14.5063,14.1005,14.1857,1846482.0],["2009-07-20",14.1452,14.1614,13.8206,13.8774,1392900.0],["2009-07-21",13.8977,13.922,13.638,13.784,975064.0],["2009-07-22",13.642,14.3805,13.642,14.1371,1392729.0],["2009-07-23",14.1208,14.4738,13.9991,14.3927,1321237.0],["2009-07-24",14.3156,14.3927,14.0397,14.1817,732709.0],["2009-07-27",14.1168,14.4292,14.0234,14.3886,1045017.0],["2009-07-28",14.2304,14.5875,14.2304,14.4779,755628.0],["2009-07-29",14.3643,14.628,14.3237,14.6118,677465.0],["2009-07-30",14.697,14.8959,14.5063,14.7782,689096.0],["2009-07-31",14.7498,14.9973,14.6686,14.8756,840974.0],["2009-08-03",14.9932,15.1352,14.7619,15.1352,827975.0],["2009-08-04",15.0054,15.5613,14.9851,15.4923,953001.0],["2009-08-05",15.472,15.6912,15.4355,15.5288,580660.0],["2009-08-06",15.6546,15.7277,15.3787,15.4071,742458.0],["2009-08-07",15.6059,16.1903,15.472,15.9103,1004482.0],["2009-08-10",15.8048,16.2268,15.8048,16.0564,1071528.0],["2009-08-11",15.9103,16.0036,15.4315,15.5938,963776.0],["2009-08-12",15.6425,15.9346,15.472,15.8088,568688.0],["2009-08-13",15.9306,15.9752,15.5938,15.9427,684649.0],["2009-08-14",15.8859,15.8981,15.5086,15.7115,573819.0],["2009-08-17",15.4558,15.4923,15.2894,15.3665,578608.0],["2009-08-18",15.3584,15.5532,15.3381,15.4274,436650.0],["2009-08-19",15.2408,15.5857,15.2408,15.4964,458884.0],["2009-08-20",15.4234,15.6952,15.3706,15.5775,503353.0],["2009-08-21",15.6993,15.9468,15.6181,15.8575,709107.0],["2009-08-24",15.9346,16.0279,15.6019,15.7155,799584.0],["2009-08-25",15.7196,15.7561,15.4355,15.4923,969762.0],["2009-08-26",15.5491,15.7358,15.3422,15.4234,769824.0],["2009-08-27",15.4193,15.4477,15.1352,15.4436,510878.0],["2009-08-28",15.4436,15.5045,15.0825,15.2042,725184.0],["2009-08-31",15.0906,15.1434,14.8796,14.904,835330.0],["2009-09-01",14.9121,15.1474,14.5144,14.5753,1052372.0],["2009-09-02",14.4901,14.7417,14.3968,14.5672,766232.0],["2009-09-03",14.6199,14.8309,14.5428,14.8228,549361.0],["2009-09-04",14.8309,14.9324,14.7376,14.9283,382090.0],["2009-09-08",15.0176,15.0825,14.7417,15.0338,1293359.0],["2009-09-09",15.0665,15.1808,14.9358,15.1073,583910.0],["2009-09-10",15.0542,15.0624,14.8664,15.0297,419717.0],["2009-09-11",15.0134,15.0992,14.8909,15.0583,339502.0],["2009-09-14",14.9726,15.2584,14.9072,15.2421,494801.0],["2009-09-15",15.2789,15.4382,15.0461,15.4218,606999.0],["2009-09-16",15.3687,15.6995,15.3524,15.5852,924438.0],["2009-09-17",15.5198,15.5607,15.2952,15.3769,527811.0],["2009-09-18",15.5035,15.5035,15.1604,15.2094,1314396.0],["2009-09-21",15.091,15.1849,14.9766,15.0992,619314.0],["2009-09-22",15.2217,15.2217,14.9562,15.1155,430663.0],["2009-09-23",15.1849,15.2625,15.0297,15.0461,503011.0],["2009-09-24",15.0501,15.2544,14.8296,14.9685,477185.0],["2009-09-25",14.9766,15.0093,14.752,14.8296,423993.0],["2009-09-28",14.9399,15.1645,14.7561,15.1604,611275.0],["2009-09-29",15.1359,15.3156,15.0338,15.1931,547651.0],["2009-09-30",15.2094,15.2748,14.944,15.2094,453924.0],["2009-10-01",15.189,15.189,14.7357,14.7724,624445.0],["2009-10-02",14.6785,14.9113,14.6622,14.7112,327530.0],["2009-10-05",14.7643,14.8419,14.6744,14.8419,475987.0],["2009-10-06",14.9072,15.0011,14.6826,14.8664,397825.0],["2009-10-07",14.7847,15.0501,14.6989,14.9685,333858.0],["2009-10-08",15.042,15.1441,14.7806,15.1196,750497.0],["2009-10-09",15.0501,15.3156,15.0501,15.3034,329582.0],["2009-10-12",15.287,15.287,15.0501,15.1155,393891.0],["2009-10-13",15.0297,15.2013,14.8868,15.1645,654718.0],["2009-10-14",15.5729,16.4142,15.5729,16.3366,1753782.0],["2009-10-15",16.3367,16.598,16.2223,16.3122,858248.0],["2009-10-16",16.1284,16.1692,15.8547,15.9242,1111207.0],["2009-10-19",15.9895,16.1243,15.7649,16.0263,917768.0],["2009-10-20",16.0957,16.1161,15.8384,15.9813,792913.0],["2009-10-21",15.9037,16.1978,15.7404,15.7649,995760.0],["2009-10-22",15.8057,16.4388,15.7485,16.3816,943765.0],["2009-10-23",16.4388,16.4388,16.2019,16.3162,615722.0],["2009-10-26",16.3693,16.3693,15.9242,15.9895,800610.0],["2009-10-27",16.0834,16.2509,15.8751,15.9282,460936.0],["2009-10-28",15.9691,16.1079,15.7445,15.8711,664125.0],["2009-10-29",16.0222,16.0222,15.7322,15.9568,736130.0],["2009-10-30",15.8425,15.867,15.4259,15.6669,911953.0],["2009-11-02",15.7894,15.9201,15.5035,15.7853,498222.0],["2009-11-03",15.6464,15.769,15.4422,15.7159,347370.0],["2009-11-04",15.8956,15.9078,15.4381,15.4831,448280.0],["2009-11-05",15.626,15.8343,15.43,15.8343,493433.0],["2009-11-06",15.6955,16.1488,15.5974,16.0671,677979.0],["2009-11-09",16.1488,16.4755,16.0794,16.4592,619314.0],["2009-11-10",16.0099,16.3612,16.0099,16.255,573819.0],["2009-11-11",16.4429,16.5735,16.1937,16.3898,338818.0],["2009-11-12",16.4347,16.6144,16.2264,16.2591,454950.0],["2009-11-13",16.3612,16.3938,16.1161,16.3244,224568.0],["2009-11-16",16.4102,16.7328,16.3448,16.4551,561675.0],["2009-11-17",16.3571,16.7165,16.3571,16.6838,341384.0],["2009-11-18",16.7328,16.8023,16.5613,16.7573,379695.0],["2009-11-19",16.5858,16.6552,16.4224,16.5082,396628.0],["2009-11-20",16.4347,16.6838,16.4306,16.6144,335398.0],["2009-11-23",16.8186,17.0596,16.7369,16.9575,335911.0],["2009-11-24",16.9084,17.0473,16.6879,16.9779,324964.0],["2009-11-25",17.1627,17.4172,16.8996,16.9557,338810.0],["2009-11-27",16.6839,16.9859,16.6408,16.6451,231629.0],["2009-11-30",16.6279,17.3568,16.4985,17.3396,918208.0],["2009-12-01",17.0463,17.2533,16.9772,17.0808,583470.0],["2009-12-02",17.029,17.1972,16.9212,17.0333,414065.0],["2009-12-03",17.098,17.3137,16.7745,16.7745,568158.0],["2009-12-04",17.0549,17.1972,16.8306,17.1153,412925.0],["2009-12-07",17.0247,17.1713,16.671,16.7098,642599.0],["2009-12-08",16.6322,16.9686,16.4726,16.8996,521083.0],["2009-12-09",16.9298,16.9298,16.6192,16.7184,217783.0],["2009-12-10",16.8608,17.0074,16.4855,16.5545,399731.0],["2009-12-11",16.6926,16.8522,16.6149,16.8306,437195.0],["2009-12-14",16.9988,17.0506,16.7486,17.0419,246615.0],["2009-12-15",16.9212,17.098,16.8608,16.9427,453973.0],["2009-12-16",17.0506,17.1455,16.5632,16.7659,558874.0],["2009-12-17",16.6192,17.18,16.6149,16.7702,557571.0],["2009-12-18",16.9427,17.18,16.7098,17.0204,999978.0],["2009-12-21",17.098,17.1713,16.9384,17.0506,437032.0],["2009-12-22",17.0463,17.18,16.9212,17.18,462280.0],["2009-12-23",17.2188,17.2188,17.0635,17.1196,580049.0],["2009-12-24",17.2015,17.2015,17.0937,17.1843,110765.0],["2009-12-28",17.2145,17.2145,16.947,17.0074,340439.0],["2009-12-29",16.9859,17.0808,16.8694,16.9643,353796.0],["2009-12-30",16.9341,16.9945,16.7271,16.7875,529554.0],["2009-12-31",16.8176,16.9255,16.7012,16.7012,412273.0],["2010-01-04",16.8047,16.9816,16.7875,16.9427,558059.0],["2010-01-05",16.9298,16.9729,16.7271,16.9125,496976.0],["2010-01-06",16.8867,17.0074,16.7443,16.8478,435892.0],["2010-01-07",16.8478,17.3525,16.7616,17.2447,564249.0],["2010-01-08",17.167,17.2619,16.9686,17.029,502677.0],["2010-01-11",17.1411,17.2705,16.9427,17.1368,636735.0],["2010-01-12",17.0678,17.2705,16.9557,17.0808,666055.0],["2010-01-13",17.0851,17.2058,16.9125,17.0764,491438.0],["2010-01-14",17.0764,17.7881,16.8478,17.6199,960070.0],["2010-01-15",17.6458,18.0038,17.5509,17.5639,1085007.0],["2010-01-19",17.538,17.6242,17.4345,17.5639,718994.0],["2010-01-20",17.4517,17.6933,17.3396,17.594,443385.0],["2010-01-21",17.6587,18.0556,17.4819,17.8528,710035.0],["2010-01-22",17.9046,17.9046,17.4474,17.5164,798647.0],["2010-01-25",17.7105,17.8054,17.3568,17.5682,429214.0],["2010-01-26",17.5984,17.7364,17.3439,17.3439,334901.0],["2010-01-27",17.3439,17.6846,17.2878,17.676,373343.0],["2010-01-28",17.7536,17.7536,17.3051,17.456,316168.0],["2010-01-29",17.4948,17.5552,17.0678,17.0721,669639.0],["2010-02-01",17.1411,17.2921,17.0419,17.1325,533626.0],["2010-02-02",17.0376,17.1239,16.7788,16.9298,722741.0],["2010-02-03",16.8867,16.9212,16.6279,16.7357,457231.0],["2010-02-04",16.6149,16.6624,16.3044,16.3604,782521.0],["2010-02-05",16.3691,16.6408,16.1965,16.5804,565878.0],["2010-02-08",16.589,16.589,16.2871,16.3,389306.0],["2010-02-09",16.5071,16.5243,16.3087,16.4424,385234.0],["2010-02-10",16.7357,16.9298,16.5588,16.7055,720134.0],["2010-02-11",16.6279,16.8047,16.5632,16.8047,304440.0],["2010-02-12",16.6279,16.8651,16.5632,16.8565,409341.0],["2010-02-16",16.8435,17.0851,16.7616,17.0851,367642.0],["2010-02-17",17.1066,17.2619,16.9816,17.1498,507238.0],["2010-02-18",17.1972,17.2533,17.1196,17.18,289780.0],["2010-02-19",17.2058,17.3611,17.1325,17.2576,566855.0],["2010-02-22",17.3568,17.5595,17.2835,17.4948,472217.0],["2010-02-23",17.4086,17.5768,17.3309,17.4215,424164.0],["2010-02-24",17.5121,17.6846,17.3266,17.6846,318286.0],["2010-02-25",17.4992,17.6458,17.4517,17.5854,264858.0],["2010-02-26",17.6199,17.6199,17.4215,17.4733,446154.0],["2010-03-01",17.4776,17.4776,17.2921,17.3913,355425.0],["2010-03-02",17.4258,17.5552,17.3352,17.4215,304440.0],["2010-03-03",17.5035,17.5466,17.3698,17.3956,307535.0],["2010-03-04",17.4388,17.4388,17.305,17.3697,373017.0],["2010-03-05",17.3698,17.6415,17.3266,17.6372,454462.0],["2010-03-08",17.956,17.956,17.4702,17.5699,466027.0],["2010-03-09",17.4658,17.5743,17.4051,17.4398,400545.0],["2010-03-10",17.4268,17.5829,17.4051,17.5179,609369.0],["2010-03-11",17.4615,17.5005,17.366,17.4268,477103.0],["2010-03-12",17.4615,17.596,17.058,17.3096,1488810.0],["2010-03-15",17.3226,17.4268,17.1708,17.3487,655956.0],["2010-03-16",17.4268,17.7044,17.3704,17.6827,764277.0],["2010-03-17",17.7782,17.9994,17.6437,17.943,541933.0],["2010-03-18",17.9821,18.0038,17.8216,17.9734,262578.0],["2010-03-19",18.0385,18.0385,17.661,17.8259,1133059.0],["2010-03-22",17.7391,18.0688,17.7001,18.0558,473194.0],["2010-03-23",18.1209,18.1382,17.891,18.1079,348421.0],["2010-03-24",18.0558,18.0688,17.7999,17.8519,253945.0],["2010-03-25",18.0255,18.1556,17.7261,17.8042,594547.0],["2010-03-26",17.8953,17.9734,17.5569,17.6654,449901.0],["2010-03-29",17.7695,17.8389,17.4788,17.6957,318612.0],["2010-03-30",17.7608,17.8996,17.648,17.7521,362103.0],["2010-03-31",17.7348,18.0558,17.7348,17.8476,520432.0],["2010-04-01",17.9734,18.0992,17.6393,17.8476,245637.0],["2010-04-05",17.8346,17.8693,17.6957,17.8693,320892.0],["2010-04-06",17.7348,18.1122,17.6784,18.0775,401360.0],["2010-04-07",18.1252,18.1556,17.8085,17.9474,396636.0],["2010-04-08",17.8302,18.1209,17.7912,18.0515,408038.0],["2010-04-09",18.1035,18.1903,18.0211,18.1903,430517.0],["2010-04-12",18.1946,18.2467,17.943,18.238,494532.0],["2010-04-13",17.8693,17.8693,17.5092,17.7001,918534.0],["2010-04-14",17.7218,18.1166,17.7218,18.1079,732840.0],["2010-04-15",18.1339,18.3725,17.8085,17.8779,646671.0],["2010-04-16",17.9821,18.0949,17.1795,17.622,954858.0],["2010-04-19",17.6046,17.93,17.5266,17.7955,820637.0],["2010-04-20",17.8563,18.1426,17.7348,18.1426,516034.0],["2010-04-21",18.1426,18.468,18.0645,18.4593,772096.0],["2010-04-22",18.4289,18.6979,18.2771,18.6588,566204.0],["2010-04-23",18.7152,18.7499,18.4896,18.6068,420092.0],["2010-04-26",18.5894,18.6545,18.0558,18.0558,697656.0],["2010-04-27",18.1165,18.3638,17.891,17.9343,734957.0],["2010-04-28",18.0645,18.2467,17.8693,17.9604,389306.0],["2010-04-29",18.0905,18.3812,17.9387,18.212,410156.0],["2010-04-30",18.3118,18.4246,17.956,17.9691,710850.0],["2010-05-03",18.0602,18.1946,17.8346,17.9864,440453.0],["2010-05-04",17.8085,17.8172,17.5699,17.622,490623.0],["2010-05-05",17.5829,17.7391,17.4658,17.6263,462769.0],["2010-05-06",17.5135,17.6957,16.4854,16.9929,818357.0],["2010-05-07",17.071,17.353,16.776,16.8541,786430.0],["2010-05-10",17.4094,17.7348,17.019,17.4181,779589.0],["2010-05-11",17.2185,17.7435,17.1968,17.596,472379.0],["2010-05-12",17.7435,17.7435,17.4354,17.6133,474334.0],["2010-05-13",17.5092,17.6133,17.3574,17.366,377741.0],["2010-05-14",17.2706,17.3487,16.8975,16.9713,989065.0],["2010-05-17",16.9929,17.2966,16.763,17.2446,861522.0],["2010-05-18",17.4311,17.4311,16.6415,16.6806,544865.0],["2010-05-19",16.6806,16.9409,16.4507,16.5374,406246.0],["2010-05-20",16.2771,16.4333,15.8433,15.8433,843767.0],["2010-05-21",15.8346,16.1687,15.6698,16.147,1248711.0],["2010-05-24",16.1513,16.2598,15.8997,15.9257,496324.0],["2010-05-25",15.6264,15.9995,15.6177,15.9561,594221.0],["2010-05-26",16.0342,16.2077,15.878,15.9214,645694.0],["2010-05-27",16.1296,16.4029,16.0125,16.2598,660191.0],["2010-05-28",16.2728,16.416,15.9561,16.1253,492252.0],["2010-06-01",16.0862,16.2077,15.7262,15.7262,580049.0],["2010-06-02",15.7565,16.2251,15.7565,16.1947,654653.0],["2010-06-03",16.1209,16.2077,16.0168,16.1253,330828.0],["2010-06-04",15.8563,15.9691,15.544,15.5787,639178.0],["2010-06-07",15.6221,15.904,15.4702,15.5396,1146579.0],["2010-06-08",15.609,15.7522,15.4529,15.7522,576140.0],["2010-06-09",15.7282,15.8068,15.5099,15.5885,729582.0],["2010-06-10",15.8199,16.1517,15.8112,16.143,595035.0],["2010-06-11",15.9858,16.1386,15.8854,16.1212,520921.0],["2010-06-14",16.2696,16.5054,16.1168,16.2347,581515.0],["2010-06-15",16.2347,16.4225,16.06,16.4094,546820.0],["2010-06-16",16.274,16.4312,16.1561,16.3089,357379.0],["2010-06-17",16.4137,16.5229,16.226,16.3875,420418.0],["2010-06-18",16.3963,16.5142,16.2085,16.3701,601877.0],["2010-06-21",16.5098,16.5098,16.1386,16.1605,430354.0],["2010-06-22",16.1954,16.453,16.0557,16.0688,377089.0],["2010-06-23",16.1037,16.2172,15.9727,16.0382,316820.0],["2010-06-24",16.0033,16.226,15.8854,15.9378,470588.0],["2010-06-25",15.9421,16.1867,15.8548,15.929,2076352.0],["2010-06-28",16.0076,16.095,15.8723,16.0033,389794.0],["2010-06-29",15.8068,16.0469,15.7544,15.8504,815588.0],["2010-06-30",15.8242,15.9858,15.6889,15.7151,811190.0],["2010-07-01",15.8024,15.8854,15.3658,15.5404,623867.0],["2010-07-02",15.654,15.702,15.3265,15.4487,432472.0],["2010-07-06",15.571,15.7981,15.4356,15.5841,617677.0],["2010-07-07",15.5841,16.3177,15.5841,16.2958,618328.0],["2010-07-08",16.3919,16.4967,16.0251,16.2303,518151.0],["2010-07-09",16.2522,16.4312,16.1692,16.4181,324313.0],["2010-07-12",16.3395,16.453,16.191,16.2871,473520.0],["2010-07-13",16.4006,16.8067,16.3613,16.7674,654979.0],["2010-07-14",16.7631,16.7631,16.3744,16.453,735772.0],["2010-07-15",16.5928,16.8111,16.2129,16.7194,1148534.0],["2010-07-16",16.6757,16.6845,16.2347,16.274,675991.0],["2010-07-19",16.3875,16.4225,16.2041,16.357,604320.0],["2010-07-20",16.1605,16.5142,15.9771,16.4923,693746.0],["2010-07-21",16.5709,16.5971,16.0862,16.0993,564249.0],["2010-07-22",16.2827,16.6932,16.2827,16.6102,462443.0],["2010-07-23",16.5404,16.75,16.4705,16.6976,374809.0],["2010-07-26",16.6364,17.1167,16.5142,17.1124,585262.0],["2010-07-27",17.1298,17.3351,17.0905,17.1953,628102.0],["2010-07-28",17.1167,17.3307,17.0032,17.0512,397287.0],["2010-07-29",17.1779,17.287,16.9988,17.0949,405595.0],["2010-07-30",16.9377,17.2215,16.8504,17.0949,464887.0],["2010-08-02",17.3482,17.4442,17.1953,17.4311,551055.0],["2010-08-03",17.3394,17.6145,17.2696,17.3394,832691.0],["2010-08-04",17.4311,17.4704,17.3045,17.4006,464072.0],["2010-08-05",17.3569,17.3918,17.1866,17.3132,639015.0],["2010-08-06",17.1953,17.2434,16.9202,17.0993,373831.0],["2010-08-09",17.1167,17.2696,17.0076,17.2652,276749.0],["2010-08-10",17.0862,17.1997,16.8897,17.0381,319426.0],["2010-08-11",16.8329,16.8416,16.5404,16.5447,459511.0],["2010-08-12",16.3832,16.5011,16.2129,16.405,395821.0],["2010-08-13",16.3526,16.4443,16.2915,16.3177,558874.0],["2010-08-16",16.2303,16.4661,16.1736,16.3482,537372.0],["2010-08-17",16.4356,16.5447,16.2653,16.4268,465049.0],["2010-08-18",16.453,16.5578,16.3264,16.4487,445177.0],["2010-08-19",16.3351,16.4094,16.191,16.2434,499093.0],["2010-08-20",16.1605,16.2653,15.9378,16.1517,420092.0],["2010-08-23",16.2609,16.3613,16.06,16.0688,256877.0],["2010-08-24",15.9378,16.0207,15.7806,15.8941,413251.0],["2010-08-25",15.7937,15.9465,15.7195,15.8985,411785.0],["2010-08-26",15.9334,16.0207,15.6976,15.7195,455113.0],["2010-08-27",15.8636,16.0207,15.6671,15.964,458534.0],["2010-08-30",15.8941,15.9553,15.5972,15.6103,548937.0],["2010-08-31",15.5273,15.7369,15.5055,15.6016,649603.0],["2010-09-01",15.7456,15.9989,15.6801,15.9989,697493.0],["2010-09-02",16.0469,16.2216,15.9509,16.1692,741636.0],["2010-09-03",16.357,16.4312,16.2565,16.4137,398753.0],["2010-09-07",16.3632,16.3632,16.0249,16.038,536395.0],["2010-09-08",16.0996,16.3412,16.0996,16.2709,777471.0],["2010-09-09",16.4731,16.5873,16.3149,16.4511,456742.0],["2010-09-10",16.4423,16.5873,16.3983,16.4862,376926.0],["2010-09-13",16.6093,16.7718,16.495,16.7235,359823.0],["2010-09-14",16.7235,16.7894,16.3588,16.539,457882.0],["2010-09-15",16.4643,16.7367,16.4027,16.64,458860.0],["2010-09-16",16.6049,16.6928,16.4731,16.6268,284405.0],["2010-09-17",16.6884,16.7499,16.4731,16.5477,916416.0],["2010-09-20",16.5126,16.9432,16.5126,16.8993,542911.0],["2010-09-21",16.8773,17.0003,16.662,16.684,519454.0],["2010-09-22",16.6796,16.7631,16.5346,16.5434,661168.0],["2010-09-23",16.4774,16.684,16.3324,16.35,775680.0],["2010-09-24",16.5609,16.7499,16.4511,16.7499,462769.0],["2010-09-27",16.7938,16.8246,16.4423,16.4599,464887.0],["2010-09-28",16.5521,16.5609,16.3149,16.4906,596338.0],["2010-09-29",16.3984,16.7191,16.3412,16.539,795389.0],["2010-09-30",16.6137,16.9564,16.5126,16.517,895240.0],["2010-10-01",16.6576,16.8114,16.3544,16.5477,730396.0],["2010-10-04",16.4555,16.6444,16.4335,16.5038,571416.0],["2010-10-05",16.6664,17.0531,16.5477,16.9608,931076.0],["2010-10-06",16.9652,16.9652,16.8158,16.9037,342394.0],["2010-10-07",17.0179,17.0838,16.7543,16.8378,421069.0],["2010-10-08",16.8817,16.8817,16.6268,16.7543,343208.0],["2010-10-11",16.7191,16.7191,16.5917,16.6137,274469.0],["2010-10-12",16.6181,16.7323,16.5346,16.6752,593406.0],["2010-10-13",16.7367,16.807,16.5697,16.5961,982223.0],["2010-10-14",16.5785,16.6796,15.8974,16.0952,1628080.0],["2010-10-15",16.104,16.2314,15.8579,15.9941,948342.0],["2010-10-18",16.0205,16.2577,16.0205,16.2577,853378.0],["2010-10-19",16.1084,16.3984,15.9853,16.1127,848980.0],["2010-10-20",16.1435,16.2094,15.9853,16.1171,663937.0],["2010-10-21",16.205,16.2841,15.9502,16.0688,578583.0],["2010-10-22",16.1435,16.2182,16.0512,16.1699,491926.0],["2010-10-25",16.3149,16.3149,15.9765,15.9897,424327.0],["2010-10-26",15.9765,16.1391,15.9062,15.9677,768675.0],["2010-10-27",15.9414,16.2753,15.9106,16.0512,697167.0],["2010-10-28",16.1655,16.2621,16.0688,16.1215,776005.0],["2010-10-29",16.1479,16.205,16.0512,16.1874,561317.0],["2010-11-01",16.2973,16.2973,15.8491,16.0556,742287.0],["2010-11-02",16.1874,16.3017,16.0644,16.1259,639341.0],["2010-11-03",16.183,16.2665,16.0776,16.1918,866246.0],["2010-11-04",16.3984,16.6884,16.2182,16.6752,1228187.0],["2010-11-05",16.6883,17.3694,16.5785,17.0487,984830.0],["2010-11-08",17.0487,17.1278,16.8378,16.9256,524667.0],["2010-11-09",17.0179,17.1146,16.7587,16.7982,607252.0],["2010-11-10",16.8597,16.9608,16.64,16.9476,1112372.0],["2010-11-11",16.7631,16.93,16.6796,16.8378,468796.0],["2010-11-12",16.7806,16.7894,16.5565,16.5829,618491.0],["2010-11-15",16.6532,16.8509,16.5873,16.684,488668.0],["2010-11-16",16.6532,16.6971,16.3588,16.5521,848165.0],["2010-11-17",16.6049,16.7674,16.3588,16.4203,570113.0],["2010-11-18",16.6356,16.7806,16.4818,16.6049,520758.0],["2010-11-19",16.4906,16.5873,16.4159,16.517,329037.0],["2010-11-22",16.4862,16.662,16.3764,16.618,739355.0],["2010-11-23",16.4818,16.8158,16.4379,16.64,685765.0],["2010-11-24",16.7455,16.8773,16.6444,16.7631,500071.0],["2010-11-26",16.5785,16.7279,16.5082,16.517,288803.0],["2010-11-29",16.4906,16.6752,16.4731,16.6312,562620.0],["2010-11-30",16.5258,16.64,16.3984,16.4994,665729.0],["2010-12-01",16.7674,16.974,16.6708,16.9608,762323.0],["2010-12-02",16.2201,16.6797,16.1361,16.6532,922280.0],["2010-12-03",16.6046,16.8565,16.4234,16.8123,658399.0],["2010-12-06",16.8167,16.8167,16.6532,16.7327,476615.0],["2010-12-07",16.8697,17.0112,16.7504,16.7548,677620.0],["2010-12-08",16.7195,17.104,16.7195,17.0907,678760.0],["2010-12-09",17.1703,17.3205,17.0951,17.2498,814610.0],["2010-12-10",17.2587,17.3338,17.0996,17.325,569787.0],["2010-12-13",17.3471,17.5548,17.0951,17.4222,617677.0],["2010-12-14",17.4531,17.5946,17.4531,17.4796,602039.0],["2010-12-15",17.3957,17.6785,17.3736,17.4222,1176388.0],["2010-12-16",17.5106,17.9393,17.3471,17.3913,1768165.0],["2010-12-17",17.431,17.5017,17.2321,17.4222,1923399.0],["2010-12-20",17.5371,17.568,17.3868,17.4266,677131.0],["2010-12-21",17.5062,17.5194,17.4355,17.5017,675177.0],["2010-12-22",17.5238,17.5769,17.4929,17.5548,1236331.0],["2010-12-23",17.568,17.599,17.4841,17.4885,569299.0],["2010-12-27",17.4708,17.5813,17.3692,17.5769,282613.0],["2010-12-28",17.6343,17.7271,17.5194,17.683,349235.0],["2010-12-29",17.7448,17.7581,17.6167,17.6167,373180.0],["2010-12-30",17.6564,17.7625,17.6343,17.6962,282450.0],["2010-12-31",17.7095,17.7404,17.5592,17.5592,405595.0],["2011-01-03",17.7448,18.0542,17.6874,17.9128,446806.0],["2011-01-04",17.9128,17.9216,17.3691,17.5371,578258.0],["2011-01-05",17.5106,17.9393,17.4752,17.8155,765092.0],["2011-01-06",17.7669,18.0851,17.6918,17.7537,561806.0],["2011-01-07",17.82,17.8951,17.3824,17.5327,627776.0],["2011-01-10",17.5283,17.8553,17.2454,17.7404,1153583.0],["2011-01-11",17.7979,17.8686,17.6653,17.7537,525644.0],["2011-01-12",17.8951,18.0763,17.7979,17.9923,686742.0],["2011-01-13",18.0233,18.505,17.8774,18.0675,1138760.0],["2011-01-14",18.0675,18.7746,17.926,18.5492,1078654.0],["2011-01-18",18.4564,18.8232,18.3636,18.8232,1133385.0],["2011-01-19",18.7127,18.8586,18.5404,18.5978,842627.0],["2011-01-20",18.5359,18.6508,18.2752,18.3547,772585.0],["2011-01-21",18.5978,18.6376,18.3989,18.4564,532811.0],["2011-01-24",18.4166,18.5315,18.3282,18.3591,400219.0],["2011-01-25",18.284,18.4741,18.2487,18.4387,459837.0],["2011-01-26",18.4254,18.4652,18.0851,18.1559,685765.0],["2011-01-27",18.1338,18.5006,18.0896,18.3636,532811.0],["2011-01-28",18.3326,18.4829,18.1205,18.147,500559.0],["2011-01-31",18.2442,18.3591,18.0851,18.1779,604809.0],["2011-02-01",18.3415,18.4696,18.2354,18.4475,426933.0],["2011-02-02",18.3636,18.4564,18.0984,18.1072,610184.0],["2011-02-03",18.0675,18.1514,17.8509,17.9349,946225.0],["2011-02-04",17.9746,18.1293,17.8509,18.1072,468470.0],["2011-02-07",18.1559,18.2619,18.0719,18.2619,586076.0],["2011-02-08",18.2266,18.3105,18.1249,18.2,564249.0],["2011-02-09",18.1205,18.3282,17.9879,18.0454,716062.0],["2011-02-10",17.9658,18.1205,17.9084,17.9481,511799.0],["2011-02-11",17.9305,18.505,17.9128,18.2531,695701.0],["2011-02-14",18.284,18.3326,18.0763,18.1205,822266.0],["2011-02-15",18.0188,18.1337,17.9879,18.0586,687882.0],["2011-02-16",18.0498,18.2221,18.0498,18.1912,682670.0],["2011-02-17",18.0984,18.1559,18.0321,18.0498,375460.0],["2011-02-18",18.1117,18.1603,17.9967,18.0984,571905.0],["2011-02-22",17.9702,18.0763,17.8155,17.8332,560503.0],["2011-02-23",17.8067,17.9216,17.5106,17.5725,471891.0],["2011-02-24",17.5017,17.599,17.3161,17.3603,985644.0],["2011-02-25",17.4487,17.6785,17.4355,17.6785,771444.0],["2011-02-28",17.6874,17.9481,17.6874,17.7493,629731.0],["2011-03-01",17.7581,17.7581,17.5239,17.599,777797.0],["2011-03-02",17.6388,17.7758,17.5194,17.5327,548937.0],["2011-03-03",17.6653,18.0277,17.6255,17.9481,428888.0],["2011-03-04",17.8951,17.9481,17.6255,17.7095,373831.0],["2011-03-07",17.8023,17.9305,17.6432,17.7316,1363059.0],["2011-03-08",17.7846,18.2266,17.7492,18.2045,540630.0],["2011-03-09",18.2045,18.32,18.0534,18.1734,306232.0],["2011-03-10",17.8667,17.8978,17.6667,17.7289,724695.0],["2011-03-11",17.68,17.8934,17.6311,17.8267,392889.0],["2011-03-14",17.7378,17.8489,17.6089,17.6845,386211.0],["2011-03-15",17.2489,17.7067,17.1289,17.4934,899313.0],["2011-03-16",17.5289,17.8222,17.4978,17.5422,1365991.0],["2011-03-17",17.7734,17.7734,17.4134,17.5067,574348.0],["2011-03-18",17.7289,17.8445,17.5778,17.6889,1037280.0],["2011-03-21",17.8622,18.0134,17.7467,17.8311,917393.0],["2011-03-22",17.8711,17.8934,17.7067,17.7422,616374.0],["2011-03-23",17.7422,17.8,17.5067,17.5689,474497.0],["2011-03-24",17.6178,17.64,17.4178,17.5511,402011.0],["2011-03-25",17.5645,17.7645,17.5022,17.5556,516685.0],["2011-03-28",17.6489,17.6889,17.3956,17.4578,499908.0],["2011-03-29",17.4756,17.6711,17.4267,17.5556,578095.0],["2011-03-30",17.6311,17.8667,17.6045,17.8445,508052.0],["2011-03-31",17.7778,18.0356,17.6889,17.9734,588194.0],["2011-04-01",18.0845,18.2445,17.9467,18.2267,637061.0],["2011-04-04",18.3378,18.3378,18.1511,18.2267,425304.0],["2011-04-05",18.1734,18.3556,18.1334,18.2134,563272.0],["2011-04-06",18.3156,18.4889,18.2222,18.4667,709546.0],["2011-04-07",18.4356,18.5467,18.3467,18.4045,498279.0],["2011-04-08",18.3956,18.48,18.12,18.1911,380836.0],["2011-04-11",18.1645,18.3956,18.1645,18.3334,848328.0],["2011-04-12",18.1956,18.3511,18.1378,18.1378,278215.0],["2011-04-13",18.2622,18.3067,17.9245,17.9956,407875.0],["2011-04-14",18.0045,18.1289,17.8,18.08,547634.0],["2011-04-15",18.1689,18.2845,18.0356,18.2845,576466.0],["2011-04-18",18.1111,18.3022,18.0356,18.1778,782521.0],["2011-04-19",18.24,18.3289,18.1422,18.1956,679249.0],["2011-04-20",18.3645,18.4889,18.2578,18.4267,759065.0],["2011-04-21",18.4667,18.48,18.3067,18.4756,372854.0],["2011-04-25",18.4934,18.6045,18.4,18.4845,469285.0],["2011-04-26",18.4978,18.6667,18.4178,18.6667,876020.0],["2011-04-27",18.6445,18.9334,18.6089,18.8,620120.0],["2011-04-28",18.7778,18.88,18.7467,18.8756,519780.0],["2011-04-29",18.92,18.9422,18.7467,18.9156,500071.0],["2011-05-02",19.0089,19.0845,18.8489,19.0134,751898.0],["2011-05-03",19.0089,19.1822,18.9156,19.1022,504306.0],["2011-05-04",19.1689,19.1689,18.8934,19.0,429540.0],["2011-05-05",18.9245,19.0,18.7111,18.84,468307.0],["2011-05-06",19.1022,19.1022,18.7511,18.8356,343697.0],["2011-05-09",18.8711,18.9378,18.7111,18.9245,510821.0],["2011-05-10",19.0178,19.1556,18.8667,19.1111,550566.0],["2011-05-11",19.16,19.2134,18.9956,19.0356,347606.0],["2011-05-12",18.9956,19.1689,18.8134,19.1556,385396.0],["2011-05-13",19.1111,19.1111,18.76,18.7822,356728.0],["2011-05-16",18.7823,18.8623,18.7067,18.7689,312259.0],["2011-05-17",18.7734,18.9734,18.68,18.96,414228.0],["2011-05-18",18.9467,19.2445,18.8445,19.2267,372854.0],["2011-05-19",19.3467,19.5111,19.0267,19.2267,375623.0],["2011-05-20",19.1911,19.24,18.9867,18.9956,293038.0],["2011-05-23",18.8222,19.0045,18.7778,18.9067,571742.0],["2011-05-24",19.0134,19.0134,18.7156,18.8667,327082.0],["2011-05-25",18.7956,18.9156,18.6134,18.6489,583307.0],["2011-05-26",18.6356,18.6534,18.48,18.5822,700425.0],["2011-05-27",18.6267,18.7556,18.6267,18.7334,568973.0],["2011-05-31",18.8756,19.0267,18.7422,19.0134,779915.0],["2011-06-01",18.9867,19.0,18.2578,18.2711,1072953.0],["2011-06-02",18.3911,18.5022,18.3022,18.4889,683973.0],["2011-06-03",18.32,18.48,18.2222,18.2845,472379.0],["2011-06-06",18.2578,18.4089,18.1067,18.2578,639993.0],["2011-06-07",18.4267,18.5022,18.2578,18.2934,895566.0],["2011-06-08",18.2978,18.3827,18.1637,18.1816,487365.0],["2011-06-09",18.2531,18.4364,18.1235,18.3381,668987.0],["2011-06-10",18.2531,18.3872,17.9492,18.1101,943619.0],["2011-06-13",18.1235,18.3112,17.9894,18.2129,772585.0],["2011-06-14",18.3872,18.4945,18.271,18.3604,561806.0],["2011-06-15",18.2353,18.3783,18.1548,18.204,585425.0],["2011-06-16",18.2353,18.5392,18.1861,18.4185,801742.0],["2011-06-17",18.5213,18.6375,18.4364,18.4989,728605.0],["2011-06-20",18.4766,18.6822,18.4408,18.5436,447132.0],["2011-06-21",18.6152,18.6911,18.49,18.6733,349072.0],["2011-06-22",18.6509,18.852,18.5392,18.6777,780729.0],["2011-06-23",18.4989,18.6822,18.3515,18.4989,780078.0],["2011-06-24",18.5615,18.7001,18.3693,18.423,827153.0],["2011-06-27",18.4766,18.8654,18.3336,18.6107,431657.0],["2011-06-28",18.7045,18.7045,18.5481,18.6777,285057.0],["2011-06-29",18.7939,19.147,18.6956,19.0979,739844.0],["2011-06-30",19.1604,19.3615,18.9772,19.2185,578746.0],["2011-07-01",19.2766,19.4912,19.223,19.4599,352330.0],["2011-07-05",19.3973,19.509,19.1649,19.3303,413088.0],["2011-07-06",19.3079,19.5359,19.2766,19.4867,625496.0],["2011-07-07",19.5627,19.6655,19.5135,19.5806,517011.0],["2011-07-08",19.3526,19.5537,19.3526,19.4733,677620.0],["2011-07-11",19.2677,19.3258,19.1157,19.1694,419603.0],["2011-07-12",18.9861,19.3481,18.9727,19.2319,756622.0],["2011-07-13",19.2543,19.6655,19.1783,19.3884,954858.0],["2011-07-14",19.3973,19.5493,18.8699,18.9861,1134525.0],["2011-07-15",19.1023,19.2722,18.8163,19.1381,555453.0],["2011-07-18",19.0934,19.1515,18.8654,18.9727,838229.0],["2011-07-19",19.0263,19.223,18.9146,19.1694,733491.0],["2011-07-20",19.223,19.4778,19.1113,19.2766,582330.0],["2011-07-21",19.3884,19.4777,19.2632,19.4241,1761812.0],["2011-07-22",19.4778,19.4778,19.1515,19.2185,631522.0],["2011-07-25",19.0532,19.2632,18.8833,19.1962,964143.0],["2011-07-26",19.2275,19.2543,18.937,18.9682,679575.0],["2011-07-27",18.9191,19.0308,18.4051,18.4319,1057967.0],["2011-07-28",18.4766,18.633,18.3246,18.3604,1104879.0],["2011-07-29",18.2263,18.414,18.128,18.2844,778286.0],["2011-08-01",18.5302,18.5749,18.2174,18.3336,755156.0],["2011-08-02",18.2442,18.3872,17.9671,17.9805,790503.0],["2011-08-03",18.0386,18.0878,17.6185,18.0565,877323.0],["2011-08-04",17.8732,18.0744,17.462,17.471,1773378.0],["2011-08-05",17.6632,17.6721,17.0732,17.1268,1191536.0],["2011-08-08",16.7872,16.9838,16.0229,16.0274,2218717.0],["2011-08-09",16.3715,16.8676,15.8039,16.8587,2091501.0],["2011-08-10",16.4609,16.662,15.9648,15.9871,1537188.0],["2011-08-11",16.1257,16.8766,16.0318,16.7112,1415509.0],["2011-08-12",16.8363,16.9436,16.3223,16.4073,765906.0],["2011-08-15",16.5547,16.9257,16.5547,16.9212,761671.0],["2011-08-16",16.7067,16.7872,16.4341,16.7112,960233.0],["2011-08-17",16.881,17.0732,16.7425,16.8542,603505.0],["2011-08-18",16.4475,16.4475,16.0452,16.1436,1103250.0],["2011-08-19",15.9335,16.3849,15.8084,15.8352,995580.0],["2011-08-22",16.2195,16.3268,15.8575,15.9469,825361.0],["2011-08-23",16.0184,16.6576,15.786,16.6576,770630.0],["2011-08-24",16.6397,17.1045,16.5503,17.0821,761508.0],["2011-08-25",17.3101,17.7704,16.5145,16.7782,693746.0],["2011-08-26",16.6799,17.1447,16.4207,17.0732,450552.0],["2011-08-29",17.2296,17.6676,17.2073,17.6453,419929.0],["2011-08-30",17.538,17.8151,17.4755,17.6229,856961.0],["2011-08-31",17.7391,17.833,17.4844,17.6855,962840.0],["2011-09-01",17.7436,17.7436,17.1224,17.1268,983689.0],["2011-09-02",16.805,17.0419,16.5816,16.6039,886607.0],["2011-09-06",16.1212,16.4475,16.0944,16.3849,1364036.0],["2011-09-07",16.5603,17.109,16.5153,17.091,1210106.0],["2011-09-08",16.9111,17.0776,16.6548,16.7177,1026529.0],["2011-09-09",16.5738,16.8257,16.124,16.169,993626.0],["2011-09-12",15.9846,16.5153,15.9711,16.4749,1045099.0],["2011-09-13",16.5513,16.8122,16.4254,16.6323,613116.0],["2011-09-14",16.7672,17.091,16.5738,16.9156,619632.0],["2011-09-15",17.0461,17.109,16.7222,17.0506,919674.0],["2011-09-16",17.0326,17.136,16.6188,16.8032,1477407.0],["2011-09-19",16.5468,16.6458,16.304,16.4389,661005.0],["2011-09-20",16.5198,16.7537,16.3849,16.3984,837415.0],["2011-09-21",16.3849,16.4524,15.4089,15.4089,1056175.0],["2011-09-22",15.0221,15.4674,14.9457,15.3415,1355403.0],["2011-09-23",15.328,15.5079,15.1616,15.4539,954044.0],["2011-09-26",15.6248,16.0431,15.4134,16.0251,703194.0],["2011-09-27",16.2275,16.3804,15.8542,15.9801,705148.0],["2011-09-28",16.0611,16.214,15.5528,15.5753,647974.0],["2011-09-29",15.9217,16.142,15.6023,16.0836,1094617.0],["2011-09-30",15.8542,16.1285,15.6203,15.6293,836112.0],["2011-10-03",15.6113,15.9531,15.1301,15.1526,784801.0],["2011-10-04",15.0041,16.142,14.8692,16.0971,1458838.0],["2011-10-05",15.9576,16.3399,15.7642,16.2545,631034.0],["2011-10-06",16.223,16.6008,16.0971,16.5873,832039.0],["2011-10-07",16.6952,16.7042,15.8407,15.8677,891820.0],["2011-10-10",16.1825,16.7312,16.0971,16.6998,577932.0],["2011-10-11",16.5513,16.9021,16.4344,16.8482,820800.0],["2011-10-12",16.9921,17.5408,16.9201,17.3429,1235679.0],["2011-10-13",17.091,17.091,15.8587,16.6818,2112839.0],["2011-10-14",16.2905,16.5154,15.8767,16.3534,1559667.0],["2011-10-17",16.3309,16.3759,15.9307,15.9801,977174.0],["2011-10-18",16.0656,17.0056,16.0656,16.8797,967889.0],["2011-10-19",16.8931,17.1135,16.6458,16.7177,1078002.0],["2011-10-20",16.8077,16.9336,16.4434,16.7717,850609.0],["2011-10-21",16.9741,17.3474,16.7717,17.2934,2549546.0],["2011-10-24",17.271,17.5723,17.1225,17.5363,916905.0],["2011-10-25",17.4823,17.5093,17.0326,17.064,732188.0],["2011-10-26",17.3294,17.5318,17.0686,17.4284,804674.0],["2011-10-27",17.7657,18.0895,17.6218,17.9996,1455906.0],["2011-10-28",17.9051,18.0266,17.6847,17.8242,750106.0],["2011-10-31",17.5858,17.8421,17.4374,17.4508,821289.0],["2011-11-01",16.9786,17.3294,16.6997,16.7672,1052592.0],["2011-11-02",17.136,17.3834,17.0056,17.3564,577932.0],["2011-11-03",17.5408,17.5633,17.1315,17.5273,656445.0],["2011-11-04",17.3609,17.4329,17.127,17.3924,514405.0],["2011-11-07",17.4194,17.5993,17.199,17.5813,527599.0],["2011-11-08",17.6487,17.9366,17.3789,17.8421,738378.0],["2011-11-09",17.4419,17.5723,16.9696,17.0281,812167.0],["2011-11-10",17.3294,17.4778,17.1,17.3384,615071.0],["2011-11-11",17.5678,17.6038,17.4284,17.5543,739518.0],["2011-11-14",17.4194,17.5318,17.1,17.19,477592.0],["2011-11-15",17.1405,17.3879,17.0551,17.3249,1014313.0],["2011-11-16",17.2215,17.5543,17.091,17.127,686905.0],["2011-11-17",17.0955,17.3339,16.9696,17.0731,658399.0],["2011-11-18",17.091,17.3879,16.9876,17.3654,784964.0],["2011-11-21",17.154,17.3429,16.8302,16.9921,1099015.0],["2011-11-22",17.0596,17.154,16.8077,16.9561,1033534.0],["2011-11-23",16.8842,16.9066,16.4119,16.4119,658399.0],["2011-11-25",16.4479,16.6458,16.3309,16.5423,361126.0],["2011-11-28",16.2568,16.3971,15.8949,15.9446,999001.0],["2011-11-29",15.9537,16.1301,15.8541,16.0261,937918.0],["2011-11-30",16.5826,16.8541,16.3564,16.845,1068229.0],["2011-12-01",16.7907,16.8676,16.5373,16.6776,747826.0],["2011-12-02",16.8676,17.0532,16.7455,16.8269,719646.0],["2011-12-05",17.0396,17.2387,16.8948,17.0667,948342.0],["2011-12-06",17.0034,17.0532,16.8405,16.8857,610673.0],["2011-12-07",16.8133,17.0079,16.4197,16.9808,1122471.0],["2011-12-08",16.8314,16.9129,16.4288,16.4695,465864.0],["2011-12-09",16.5871,17.0984,16.5871,17.0622,651395.0],["2011-12-12",16.8405,16.8541,16.5962,16.7229,551869.0],["2011-12-13",16.8631,16.9717,16.4423,16.5374,476940.0],["2011-12-14",16.4559,16.655,16.3021,16.4469,582004.0],["2011-12-15",16.6369,16.7048,16.4514,16.6686,563923.0],["2011-12-16",16.741,17.0803,16.5826,16.6414,1874532.0],["2011-12-19",16.7591,16.845,16.2342,16.3157,1063017.0],["2011-12-20",16.5826,16.9853,16.56,16.8541,1278357.0],["2011-12-21",16.8315,17.0803,16.7229,17.0667,502025.0],["2011-12-22",17.1572,17.4604,16.9536,17.3699,752061.0],["2011-12-23",17.492,17.4966,17.2658,17.3292,421395.0],["2011-12-27",17.3111,17.4196,17.2387,17.397,358357.0],["2011-12-28",17.4378,17.4423,17.1391,17.1527,341905.0],["2011-12-29",17.2387,17.4604,17.1436,17.4468,314214.0],["2011-12-30",17.4196,17.4513,17.2296,17.2477,518966.0],["2012-01-03",17.5147,17.7228,17.3337,17.4875,960559.0],["2012-01-04",17.3608,17.4604,17.1979,17.4151,716877.0],["2012-01-05",17.2296,17.6323,17.0939,17.4785,950623.0],["2012-01-06",17.5418,17.5418,17.216,17.4604,569462.0],["2012-01-09",17.5644,17.759,17.492,17.7545,798158.0],["2012-01-10",17.8766,18.0395,17.7907,17.8721,627613.0],["2012-01-11",17.8269,17.9943,17.6911,17.9897,388817.0],["2012-01-12",17.9807,18.0531,17.6187,17.8993,547309.0],["2012-01-13",17.6006,17.9988,17.5509,17.9581,731862.0],["2012-01-17",18.0214,18.3653,17.949,18.1029,1106182.0],["2012-01-18",18.035,18.3427,17.9762,18.3291,754993.0],["2012-01-19",18.2974,18.4241,18.121,18.3472,838881.0],["2012-01-20",18.3246,18.4513,18.13,18.4241,650255.0],["2012-01-23",18.5101,18.596,18.3246,18.3698,505283.0],["2012-01-24",18.3381,18.3517,17.8631,18.1617,523527.0],["2012-01-25",18.2567,18.406,18.0395,18.3608,611487.0],["2012-01-26",18.4693,18.4829,17.7092,17.9038,621098.0],["2012-01-27",17.8902,17.9988,17.7952,17.9038,547309.0],["2012-01-30",17.8631,17.8812,17.6233,17.6278,669476.0],["2012-01-31",17.7726,17.8766,17.5554,17.5644,841161.0],["2012-02-01",17.7409,17.9309,17.5825,17.8631,1062854.0],["2012-02-02",17.9354,17.9354,17.6956,17.759,814122.0],["2012-02-03",17.94,18.0983,17.9128,18.0305,811352.0],["2012-02-06",17.9762,17.9762,17.6414,17.7092,735446.0],["2012-02-07",17.7092,17.7454,17.5328,17.6097,992974.0],["2012-02-08",17.6459,17.6776,17.4513,17.569,583796.0],["2012-02-09",17.6097,17.6775,17.397,17.6414,584122.0],["2012-02-10",17.5147,17.5147,17.1346,17.2658,1171175.0],["2012-02-13",17.4513,17.483,17.2658,17.4739,569462.0],["2012-02-14",17.4513,17.5237,17.2251,17.3201,503817.0],["2012-02-15",17.4332,17.6142,17.3201,17.4377,521246.0],["2012-02-16",17.4604,17.8947,17.3472,17.8721,707592.0],["2012-02-17",17.9897,18.0078,17.8042,17.9219,538024.0],["2012-02-21",17.9807,17.9807,17.7047,17.8495,448760.0],["2012-02-22",17.8404,17.8404,17.4739,17.5056,529879.0],["2012-02-23",17.5463,17.8495,17.4061,17.8088,637875.0],["2012-02-24",17.8495,17.8495,17.6368,17.6866,434263.0],["2012-02-27",17.5599,17.949,17.4242,17.8947,594221.0],["2012-02-28",17.94,17.94,17.578,17.6504,710198.0],["2012-02-29",17.7002,17.8042,17.397,17.4694,812167.0],["2012-03-01",17.5463,17.6775,17.4785,17.578,636409.0],["2012-03-02",17.5282,17.6594,17.4196,17.4332,478569.0],["2012-03-05",17.3834,17.6187,17.2522,17.5463,403803.0],["2012-03-06",17.388,17.4378,17.0713,17.1527,542585.0],["2012-03-07",17.221,17.3712,17.1026,17.3439,1352960.0],["2012-03-08",17.4713,17.5533,17.3348,17.5305,678435.0],["2012-03-09",17.5396,17.9402,17.4486,17.8537,631360.0],["2012-03-12",17.8628,18.0131,17.749,17.831,599596.0],["2012-03-13",17.9402,18.3636,17.922,18.3545,711338.0],["2012-03-14",18.3545,18.4137,18.054,18.0722,703845.0],["2012-03-15",18.0813,18.4319,17.9994,18.3909,689674.0],["2012-03-16",18.5684,18.664,18.359,18.5184,1532627.0],["2012-03-19",18.4592,18.7915,18.309,18.5957,893612.0],["2012-03-20",18.491,18.705,18.3636,18.5001,567996.0],["2012-03-21",18.573,18.7096,18.3636,18.4637,420255.0],["2012-03-22",18.3818,18.3818,18.0859,18.2452,285219.0],["2012-03-23",18.3135,18.3181,18.054,18.2543,431168.0],["2012-03-26",18.3317,18.5229,18.2407,18.4956,440127.0],["2012-03-27",18.4683,18.5092,18.3363,18.3545,305744.0],["2012-03-28",18.3909,18.6231,18.3044,18.6185,432472.0],["2012-03-29",18.5411,18.5593,18.1952,18.4956,437847.0],["2012-03-30",18.5912,18.5912,18.3454,18.4455,463095.0],["2012-04-02",18.4501,18.664,18.2907,18.5047,646182.0],["2012-04-03",18.5639,18.6094,18.3909,18.5957,585751.0],["2012-04-04",18.359,18.5047,18.1223,18.2361,689022.0],["2012-04-05",18.1724,18.3135,18.0768,18.1223,467330.0],["2012-04-09",17.8492,17.9721,17.7627,17.8401,578420.0],["2012-04-10",17.8902,17.8902,17.576,17.6625,1014638.0],["2012-04-11",17.8902,17.9175,17.7308,17.8264,677783.0],["2012-04-12",17.9129,18.3909,17.7672,18.2361,1007146.0],["2012-04-13",18.3181,18.3499,18.0813,18.095,1015453.0],["2012-04-16",18.1951,18.3272,18.0813,18.2179,812656.0],["2012-04-17",18.3044,18.5411,18.2771,18.4137,839044.0],["2012-04-18",18.3044,18.3408,18.0677,18.1269,678923.0],["2012-04-19",18.1496,18.2498,17.9311,18.054,750269.0],["2012-04-20",18.2316,18.3772,18.136,18.1405,610347.0],["2012-04-23",17.9812,18.054,17.8993,18.0085,720460.0],["2012-04-24",17.9949,18.2725,17.9949,18.1952,482479.0],["2012-04-25",18.3363,18.4728,18.2452,18.3272,538187.0],["2012-04-26",18.2589,18.4319,18.2589,18.3909,746034.0],["2012-04-27",18.4364,18.491,18.2725,18.441,575488.0],["2012-04-30",18.4364,18.5001,18.1997,18.2498,477266.0],["2012-05-01",18.2134,18.4865,18.2088,18.2862,496324.0],["2012-05-02",18.227,18.359,18.0768,18.2862,436707.0],["2012-05-03",18.2999,18.4182,18.1724,18.2589,421721.0],["2012-05-04",18.1678,18.2407,17.922,18.0722,566204.0],["2012-05-07",17.9903,18.2407,17.9903,18.1178,553173.0],["2012-05-08",18.0267,18.4364,18.0267,18.4137,884653.0],["2012-05-09",18.2088,18.3408,18.0495,18.2498,629079.0],["2012-05-10",18.3636,18.5092,18.2862,18.3818,495184.0],["2012-05-11",18.1724,18.4228,18.0859,18.2498,437032.0],["2012-05-14",18.0813,18.1769,17.9721,18.0222,467330.0],["2012-05-15",17.963,18.1405,17.7627,17.8537,498605.0],["2012-05-16",17.9448,17.9948,17.6716,17.6716,497627.0],["2012-05-17",17.6625,17.7718,17.3393,17.3621,798484.0],["2012-05-18",17.4213,17.5396,17.2346,17.2437,489972.0],["2012-05-21",17.3029,17.5123,17.2301,17.485,1044936.0],["2012-05-22",17.5442,17.7172,17.485,17.5943,621749.0],["2012-05-23",17.5123,17.7126,17.3439,17.6808,469122.0],["2012-05-24",17.7354,17.7991,17.5442,17.7809,466027.0],["2012-05-25",17.8902,17.9311,17.699,17.7536,575000.0],["2012-05-29",17.9175,17.9175,17.6762,17.7627,471728.0],["2012-05-30",17.6398,17.6716,17.4349,17.4668,551707.0],["2012-05-31",17.444,17.7126,17.3029,17.6352,969844.0],["2012-06-01",17.3302,17.3849,16.834,16.834,847840.0],["2012-06-04",16.9205,16.9615,16.4653,16.5472,780403.0],["2012-06-05",16.5473,16.7157,16.4744,16.5609,698144.0],["2012-06-06",16.7487,16.9595,16.6342,16.932,959908.0],["2012-06-07",17.0877,17.2389,17.0236,17.0328,1341883.0],["2012-06-08",17.0144,17.271,16.9137,17.1565,838066.0],["2012-06-11",17.3031,17.3305,16.9732,17.0007,574348.0],["2012-06-12",17.0282,17.2664,16.9503,17.2664,613442.0],["2012-06-13",17.1931,17.4176,17.0648,17.1152,524178.0],["2012-06-14",17.1794,17.326,17.1152,17.2527,542422.0],["2012-06-15",17.2435,17.3489,17.2252,17.2664,1169872.0],["2012-06-18",17.1656,17.3901,17.1656,17.326,810864.0],["2012-06-19",17.3764,17.5871,17.3489,17.4222,618817.0],["2012-06-20",17.4451,17.5,17.2664,17.3626,486225.0],["2012-06-21",17.4313,17.5,17.019,17.0373,540141.0],["2012-06-22",17.184,17.3351,17.1152,17.2664,741636.0],["2012-06-25",17.0877,17.1336,16.8908,16.9274,610021.0],["2012-06-26",17.0099,17.074,16.8449,16.9915,416834.0],["2012-06-27",17.0236,17.2664,16.9137,17.2481,339462.0],["2012-06-28",17.0465,17.2435,16.8541,17.2298,666381.0],["2012-06-29",17.4634,17.5275,17.2389,17.3626,913158.0],["2012-07-02",17.3718,17.5229,17.2756,17.4084,675991.0],["2012-07-03",17.4451,17.5184,17.2893,17.5092,465375.0],["2012-07-05",17.4588,17.5413,17.3534,17.468,692932.0],["2012-07-06",17.3764,17.4176,17.2939,17.3901,499745.0],["2012-07-09",17.3397,17.5733,17.3351,17.555,1169872.0],["2012-07-10",17.6833,17.7795,17.3947,17.5,849631.0],["2012-07-11",17.4634,17.6833,17.3993,17.6466,1176388.0],["2012-07-12",17.8665,18.1277,17.8116,17.9948,1685906.0],["2012-07-13",18.1277,18.4987,18.0864,18.375,1219879.0],["2012-07-16",18.2468,18.4529,18.1093,18.1414,970495.0],["2012-07-17",18.1689,18.3659,17.9811,18.3613,1252783.0],["2012-07-18",18.4025,18.6041,18.2788,18.4667,985970.0],["2012-07-19",18.4713,18.5995,18.3796,18.4667,870481.0],["2012-07-20",18.3246,18.5491,18.2147,18.4163,6365557.0],["2012-07-23",18.2559,18.2559,18.1048,18.233,845233.0],["2012-07-24",18.3109,18.3247,18.004,18.146,1160425.0],["2012-07-25",18.201,18.2193,18.0498,18.0864,601714.0],["2012-07-26",18.2559,18.2926,18.0773,18.1368,729419.0],["2012-07-27",18.2376,18.3338,18.0177,18.2284,1085495.0],["2012-07-30",18.1643,18.2422,18.0498,18.0819,399731.0],["2012-07-31",18.1093,18.1231,17.9856,18.0406,559525.0],["2012-08-01",18.0956,18.1277,17.8803,17.9032,451530.0],["2012-08-02",17.8391,17.9215,17.6879,17.8162,489646.0],["2012-08-03",18.0681,18.3155,18.0131,18.2147,423513.0],["2012-08-06",18.2239,18.3338,17.9948,18.0223,332295.0],["2012-08-07",18.1231,18.3659,18.036,18.1231,484433.0],["2012-08-08",18.0956,18.3751,18.0864,18.2056,410156.0],["2012-08-09",18.233,18.233,17.9765,18.0269,313562.0],["2012-08-10",18.0086,18.0086,17.8665,18.004,292061.0],["2012-08-13",18.0085,18.0498,17.8757,18.036,313399.0],["2012-08-14",18.1048,18.1231,17.9948,18.0589,354610.0],["2012-08-15",18.0727,18.2055,18.0269,18.0498,362266.0],["2012-08-16",18.091,18.1139,17.9398,18.1093,316657.0],["2012-08-17",18.091,18.2834,18.0452,18.2788,322684.0],["2012-08-20",18.2788,18.3521,18.2193,18.2697,302974.0],["2012-08-21",18.3063,18.5033,18.2972,18.3292,462280.0],["2012-08-22",18.288,18.3476,18.0773,18.1048,385071.0],["2012-08-23",18.1185,18.1322,17.9811,17.9811,306395.0],["2012-08-24",17.9948,18.1781,17.9902,18.0956,377252.0],["2012-08-27",18.1552,18.2285,18.0498,18.0864,227068.0],["2012-08-28",18.0727,18.2559,18.0544,18.2056,387025.0],["2012-08-29",18.1826,18.4483,18.0956,18.4438,437521.0],["2012-08-30",18.3796,18.3796,18.2559,18.2651,366338.0],["2012-08-31",18.3934,18.4529,18.2697,18.43,490460.0],["2012-09-04",18.4575,18.8286,18.3888,18.7599,808746.0],["2012-09-05",18.7322,18.8843,18.5111,18.6401,835134.0],["2012-09-06",18.7737,18.9534,18.7645,18.7967,746848.0],["2012-09-07",18.8658,18.9764,18.7967,18.9073,448109.0],["2012-09-10",18.9626,18.981,18.8105,18.8105,349398.0],["2012-09-11",18.8336,18.9948,18.7322,18.8152,341253.0],["2012-09-12",18.8843,19.0317,18.7967,18.9349,400871.0],["2012-09-13",18.8382,19.3265,18.7276,19.1376,638690.0],["2012-09-14",19.2206,19.6905,19.1054,19.603,572556.0],["2012-09-17",19.5937,19.6859,19.2021,19.2252,630382.0],["2012-09-18",19.1745,19.2436,19.0225,19.0455,550078.0],["2012-09-19",19.1423,19.1607,18.9073,18.9349,466353.0],["2012-09-20",18.7737,18.8843,18.6631,18.7322,721275.0],["2012-09-21",19.1238,19.133,18.6171,18.7276,2447414.0],["2012-09-24",18.6401,18.9488,18.5526,18.829,339787.0],["2012-09-25",18.9488,18.9856,18.6677,18.6862,357054.0],["2012-09-26",18.6769,18.7921,18.4696,18.5065,440453.0],["2012-09-27",18.594,18.8013,18.488,18.6585,330503.0],["2012-09-28",18.5894,18.6539,18.4466,18.5802,339299.0],["2012-10-01",18.7092,18.723,18.336,18.465,643576.0],["2012-10-02",18.4604,18.5986,18.313,18.4097,458045.0],["2012-10-03",18.4604,18.5433,18.3268,18.3959,368130.0],["2012-10-04",18.4696,18.5572,18.3683,18.5065,745708.0],["2012-10-05",18.5479,18.6493,18.4143,18.5157,388817.0],["2012-10-08",18.4834,18.4834,18.3314,18.4282,455276.0],["2012-10-09",18.594,18.594,18.3452,18.4236,627939.0],["2012-10-10",18.4788,18.5664,18.4051,18.4834,336530.0],["2012-10-11",18.6124,18.6539,18.4834,18.5848,391098.0],["2012-10-12",18.5157,18.5341,17.9675,18.0273,1003399.0],["2012-10-15",18.0504,18.1886,17.8983,17.9444,1715715.0],["2012-10-16",17.7648,17.7648,17.1658,17.3409,2335672.0],["2012-10-17",17.2764,17.4192,17.1797,17.2856,1452485.0],["2012-10-18",17.3363,17.4837,17.2119,17.3916,948342.0],["2012-10-19",17.4745,17.5528,17.3593,17.3593,2570721.0],["2012-10-22",17.3731,17.4146,17.281,17.4054,751735.0],["2012-10-23",17.2948,17.539,17.2119,17.4423,1444341.0],["2012-10-24",17.5805,17.5805,17.4146,17.4561,425304.0],["2012-10-25",17.5344,17.6219,17.4469,17.5943,499093.0],["2012-10-26",17.5897,17.5897,17.433,17.5528,538513.0],["2012-10-31",17.5528,17.5528,17.3639,17.5436,459511.0],["2012-11-01",17.6404,17.8753,17.5482,17.7463,749943.0],["2012-11-02",17.8246,17.9767,17.4699,17.6818,1047053.0],["2012-11-05",17.7463,17.9767,17.5713,17.7786,931565.0],["2012-11-06",17.8477,18.0227,17.7048,17.9582,886282.0],["2012-11-07",17.7924,17.9076,17.4699,17.4791,944922.0],["2012-11-08",17.5805,17.7141,17.4837,17.5068,915765.0],["2012-11-09",17.5068,17.7049,17.4883,17.5344,660843.0],["2012-11-12",17.5897,17.6726,17.5068,17.5252,588683.0],["2012-11-13",17.4975,17.7279,17.4238,17.4515,554476.0],["2012-11-14",17.4008,17.5252,17.1474,17.1843,913321.0],["2012-11-15",17.1843,17.3639,17.152,17.1889,937103.0],["2012-11-16",17.2303,17.5805,17.1843,17.539,998675.0],["2012-11-19",17.6726,17.8062,17.6496,17.8062,604971.0],["2012-11-20",17.8338,18.0273,17.7693,17.8569,907783.0],["2012-11-21",17.6956,17.9629,17.516,17.6035,1129150.0],["2012-11-23",17.6127,18.0642,17.5574,18.0596,366990.0],["2012-11-26",17.9767,18.1011,17.8339,17.9951,1006005.0],["2012-11-27",18.0965,18.0965,17.7694,17.7878,1132245.0],["2012-11-28",18.3077,18.4495,17.6999,17.9126,1293808.0],["2012-11-29",17.9734,18.1102,17.9279,18.0545,667692.0],["2012-11-30",18.0899,18.1456,17.9127,18.1203,954222.0],["2012-12-03",18.1507,18.2064,17.9329,18.0139,696236.0],["2012-12-04",18.2874,18.2874,17.7709,17.8721,600364.0],["2012-12-05",17.8873,18.0139,17.8418,17.8772,460124.0],["2012-12-06",17.8468,17.943,17.7303,17.8114,564994.0],["2012-12-07",17.8975,17.9126,17.7455,17.8367,370302.0],["2012-12-10",17.8671,18.2773,17.786,18.0089,822204.0],["2012-12-11",18.0595,18.2266,17.9228,17.9532,710974.0],["2012-12-12",18.0393,18.2317,17.938,18.0494,610448.0],["2012-12-13",18.0291,18.1355,17.7405,17.8772,724781.0],["2012-12-14",17.7911,17.8924,17.7557,17.781,396519.0],["2012-12-17",18.0494,18.1304,17.8721,17.9937,744948.0],["2012-12-18",18.0241,18.2418,17.9734,18.2368,743086.0],["2012-12-19",18.2115,18.3178,18.1051,18.1608,425064.0],["2012-12-20",18.2216,18.2672,17.9886,18.1659,744017.0],["2012-12-21",17.9633,18.095,17.8569,17.9228,1983683.0],["2012-12-24",17.9228,17.9886,17.8418,17.9785,361459.0],["2012-12-26",17.9633,18.0139,17.8418,17.862,457952.0],["2012-12-27",17.8772,17.938,17.5683,17.7455,654505.0],["2012-12-28",17.6392,17.8671,17.5885,17.7151,561271.0],["2012-12-31",17.7253,17.7962,17.6189,17.7557,716403.0],["2013-01-02",18.0747,18.4039,17.9278,18.4039,1038769.0],["2013-01-03",18.4697,18.6673,18.2824,18.6318,777836.0],["2013-01-04",18.6774,18.8242,18.5812,18.804,765425.0],["2013-01-07",18.652,18.7533,18.5001,18.728,613861.0],["2013-01-08",18.7381,18.8445,18.5153,18.6369,814292.0],["2013-01-09",18.5811,18.6672,18.4191,18.5001,602381.0],["2013-01-10",18.6672,18.7483,18.4849,18.6369,610603.0],["2013-01-11",18.5406,18.6672,18.3533,18.4799,721678.0],["2013-01-14",18.5812,18.7888,18.4444,18.7331,753480.0],["2013-01-15",18.6723,18.8445,18.2317,18.4849,1804970.0],["2013-01-16",18.5406,18.7331,18.5204,18.6369,711129.0],["2013-01-17",18.7179,18.7888,18.6672,18.7128,650162.0],["2013-01-18",18.7432,18.8242,18.5761,18.728,2238256.0],["2013-01-22",18.7381,18.9103,18.7331,18.9053,870761.0],["2013-01-23",18.9002,18.9407,18.7381,18.7989,497356.0],["2013-01-24",18.7787,18.9812,18.6419,18.8698,472845.0],["2013-01-25",18.9458,18.9458,18.7736,18.8242,554600.0],["2013-01-28",18.7888,18.8344,18.6166,18.7787,903649.0],["2013-01-29",18.7989,18.9559,18.7635,18.9306,471449.0],["2013-01-30",18.9255,19.0167,18.7938,18.966,566080.0],["2013-01-31",18.966,19.0724,18.8648,19.0167,981215.0],["2013-02-01",19.0825,19.2041,18.9458,19.1686,567631.0],["2013-02-04",19.0876,19.1433,18.9458,19.042,474241.0],["2013-02-05",19.1534,19.2091,18.9964,19.1838,764495.0],["2013-02-06",19.0977,19.2446,19.0167,19.2345,571664.0],["2013-02-07",19.2446,19.3762,19.1585,19.3762,922730.0],["2013-02-08",19.3712,19.4471,19.2446,19.4218,790247.0],["2013-02-11",19.4218,19.513,19.3813,19.4573,483704.0],["2013-02-12",19.5282,19.6244,19.4978,19.5434,683825.0],["2013-02-13",19.6092,19.6345,19.5029,19.6345,445231.0],["2013-02-14",19.5484,19.6548,19.5181,19.6447,416532.0],["2013-02-15",19.7054,19.7054,19.5738,19.6497,486962.0],["2013-02-19",19.7156,19.751,19.6244,19.7156,554445.0],["2013-02-20",19.7358,19.7814,19.5484,19.5586,461986.0],["2013-02-21",19.5231,19.6497,19.3155,19.3965,476878.0],["2013-02-22",19.4218,19.6295,19.3307,19.6295,433751.0],["2013-02-25",19.1382,19.4218,18.961,18.9762,1159463.0],["2013-02-26",19.1028,19.1332,18.8141,18.961,831202.0],["2013-02-27",19.0015,19.3205,18.961,19.2496,716714.0],["2013-02-28",19.2902,19.5181,19.2345,19.2902,795211.0],["2013-03-01",19.2041,19.2851,18.9863,19.2345,870140.0],["2013-03-04",19.2268,19.3185,19.0689,19.2268,740914.0],["2013-03-05",19.3236,19.4815,19.2268,19.3491,509456.0],["2013-03-06",19.4153,19.4866,19.3491,19.4204,316936.0],["2013-03-07",19.4102,19.5783,19.3949,19.4764,324538.0],["2013-03-08",19.5936,19.6038,19.4153,19.5019,483549.0],["2013-03-11",19.4968,19.6446,19.451,19.6446,341292.0],["2013-03-12",19.6598,19.6649,19.507,19.6497,495339.0],["2013-03-13",19.6853,19.8687,19.67,19.8331,602226.0],["2013-03-14",19.8942,20.0419,19.8687,20.0318,546688.0],["2013-03-15",20.1438,20.2559,19.991,20.2202,1657594.0],["2013-03-18",20.0318,20.1897,20.0063,20.1591,627823.0],["2013-03-19",20.1489,20.3119,20.1387,20.2967,638992.0],["2013-03-20",20.3782,20.5259,20.3221,20.4903,700425.0],["2013-03-21",20.4087,20.475,20.3119,20.4087,430028.0],["2013-03-22",20.4801,20.5921,20.3986,20.5616,504492.0],["2013-03-25",20.694,20.7297,20.4495,20.6839,642560.0],["2013-03-26",20.7857,20.7857,20.4954,20.6431,550722.0],["2013-03-27",20.5769,20.7552,20.4342,20.745,733468.0],["2013-03-28",20.7908,20.8316,20.6278,20.801,670329.0],["2013-04-01",20.852,20.852,20.6635,20.7348,856488.0],["2013-04-02",20.7603,20.8469,20.1489,20.2508,1323593.0],["2013-04-03",20.2355,20.368,19.991,20.0318,655281.0],["2013-04-04",20.0114,20.1336,19.828,20.1285,992230.0],["2013-04-05",19.9757,20.2457,19.828,20.2152,896202.0],["2013-04-08",20.2967,20.3476,20.0623,20.317,639457.0],["2013-04-09",20.4087,20.4087,20.1235,20.2559,603156.0],["2013-04-10",20.2406,20.6991,20.2406,20.6431,730365.0],["2013-04-11",20.0521,20.4138,19.8738,20.2253,1450182.0],["2013-04-12",20.3527,20.4087,19.9553,20.0827,1087171.0],["2013-04-15",19.9604,20.0674,19.5936,19.5987,1032719.0],["2013-04-16",19.7363,20.0674,19.6344,19.935,610758.0],["2013-04-17",19.8789,20.0165,19.67,19.8789,1130143.0],["2013-04-18",19.9248,19.9808,19.7261,19.7668,847956.0],["2013-04-19",19.8433,20.0725,19.7566,20.0063,1069641.0],["2013-04-22",20.0114,20.0878,19.8687,20.0165,460900.0],["2013-04-23",20.1336,20.205,19.9706,20.1031,552273.0],["2013-04-24",20.1285,20.2967,20.0623,20.2865,450506.0],["2013-04-25",20.3476,20.4801,20.3018,20.3578,309645.0],["2013-04-26",20.2763,20.3527,20.0216,20.2152,455470.0],["2013-04-29",20.2967,20.3629,20.2253,20.3018,375111.0],["2013-04-30",20.3221,20.4393,20.1489,20.4342,759220.0],["2013-05-01",20.4291,20.4291,20.0419,20.0623,455160.0],["2013-05-02",20.047,20.368,20.0012,20.2152,368751.0],["2013-05-03",20.3782,20.5259,20.3069,20.3731,419014.0],["2013-05-06",20.4087,20.582,20.3935,20.5616,338965.0],["2013-05-07",20.6329,20.8876,20.5463,20.8724,605328.0],["2013-05-08",20.6074,20.8825,20.6074,20.8673,567476.0],["2013-05-09",20.8876,20.8876,20.694,20.7399,267759.0],["2013-05-10",20.7959,20.908,20.6737,20.8825,320194.0],["2013-05-13",20.8927,21.0252,20.745,20.9182,490995.0],["2013-05-14",20.8825,21.1271,20.8163,21.1271,419789.0],["2013-05-15",21.1322,21.2901,21.0659,21.2493,423202.0],["2013-05-16",21.2799,21.3563,21.1169,21.2748,614791.0],["2013-05-17",21.5907,21.9575,21.3767,21.9575,990833.0],["2013-05-20",21.9371,22.3039,21.8913,22.1307,722609.0],["2013-05-21",22.1103,22.3039,21.9932,22.2479,450661.0],["2013-05-22",22.2886,22.6045,21.9371,22.0441,656212.0],["2013-05-23",21.8862,21.9881,21.4582,21.9626,688479.0],["2013-05-24",22.0288,22.1562,21.7588,22.1511,390935.0],["2013-05-28",22.4517,22.6147,22.1766,22.2632,577094.0],["2013-05-29",22.0798,22.3498,22.039,22.1817,356340.0],["2013-05-30",22.2632,22.4618,22.2224,22.3141,776440.0],["2013-05-31",22.2428,22.3956,22.1154,22.1715,434062.0],["2013-06-03",22.2326,22.3345,21.983,22.1817,674052.0],["2013-06-04",22.1969,22.36,22.0441,22.1867,825927.0],["2013-06-05",22.1637,22.2456,21.9076,21.9589,483394.0],["2013-06-06",21.9998,22.3788,21.8974,22.3685,646283.0],["2013-06-07",22.4914,22.5375,22.3173,22.4966,295218.0],["2013-06-10",22.5887,22.7936,22.4249,22.7885,382247.0],["2013-06-11",22.7014,22.8294,22.4505,22.6348,560495.0],["2013-06-12",22.7987,22.8499,22.2149,22.2354,663813.0],["2013-06-13",22.1688,22.4146,22.0305,22.4095,1569634.0],["2013-06-14",22.3583,22.4556,21.9691,22.0305,975785.0],["2013-06-17",22.0664,22.2764,22.0203,22.1842,447868.0],["2013-06-18",22.2559,22.3173,22.0869,22.261,578335.0],["2013-06-19",22.2968,22.3276,22.0869,22.0971,579731.0],["2013-06-20",21.9742,22.1586,21.795,22.0305,938088.0],["2013-06-21",22.2047,22.5017,22.0408,22.0766,2891831.0],["2013-06-24",21.9947,22.1995,21.9128,21.9793,1139916.0],["2013-06-25",22.2252,22.2252,21.8411,22.0101,1565135.0],["2013-06-26",22.1893,22.2712,21.923,22.0203,981060.0],["2013-06-27",22.1995,22.4146,21.9998,22.4044,921024.0],["2013-06-28",22.3224,22.4607,22.1483,22.302,1181802.0],["2013-07-01",22.4556,22.8858,22.4095,22.7321,672501.0],["2013-07-02",22.7936,23.1213,22.7424,22.9626,553359.0],["2013-07-03",22.8858,23.1367,22.7936,23.0292,294597.0],["2013-07-05",23.2084,23.5976,23.0804,23.5771,488048.0],["2013-07-08",23.6898,23.7256,23.4849,23.5464,431424.0],["2013-07-09",23.7461,23.7461,23.3723,23.6744,602381.0],["2013-07-10",23.6232,23.7,23.3927,23.5054,757358.0],["2013-07-11",23.741,24.0533,23.0496,23.1469,627512.0],["2013-07-12",23.3825,23.5003,23.1828,23.4952,606104.0],["2013-07-15",23.444,23.6846,23.4337,23.6846,395278.0],["2013-07-16",23.6334,23.6744,23.0394,23.1828,560185.0],["2013-07-17",23.234,23.4388,23.1572,23.2596,463071.0],["2013-07-18",23.3466,23.6641,23.2596,23.6488,352462.0],["2013-07-19",23.7307,23.91,23.4286,23.7922,657143.0],["2013-07-22",23.8229,24.0943,23.7256,24.0277,362390.0],["2013-07-23",24.0482,24.1865,23.8946,24.1199,349204.0],["2013-07-24",24.1711,24.3401,24.038,24.125,425995.0],["2013-07-25",23.9816,24.125,23.5976,23.6949,518609.0],["2013-07-26",23.6386,23.659,23.4644,23.6334,354789.0],["2013-07-29",23.5156,23.5822,23.2596,23.3415,252711.0],["2013-07-30",23.3671,23.7154,23.362,23.5003,473931.0],["2013-07-31",23.6181,24.0738,23.362,23.3671,781249.0],["2013-08-01",23.6181,24.2479,23.6181,24.0021,977027.0],["2013-08-02",23.9356,23.9356,23.6437,23.7871,308869.0],["2013-08-05",23.7,23.8587,23.5259,23.7922,195467.0],["2013-08-06",23.7051,23.7512,23.444,23.4849,204155.0],["2013-08-07",23.4491,23.531,23.2033,23.3415,275361.0],["2013-08-08",23.5259,23.5566,23.2493,23.3825,205861.0],["2013-08-09",23.3364,23.4747,23.2135,23.2442,183057.0],["2013-08-12",23.1213,23.3364,23.0496,23.2749,173438.0],["2013-08-13",23.193,23.4286,22.9472,23.3159,217031.0],["2013-08-14",23.2647,23.4388,23.193,23.2289,392951.0],["2013-08-15",23.0957,23.1777,22.9216,23.1008,461210.0],["2013-08-16",23.1674,23.321,22.9984,22.9984,265122.0],["2013-08-19",22.9472,23.0701,22.937,23.0394,322831.0],["2013-08-20",23.0599,23.4183,23.0138,23.3466,275826.0],["2013-08-21",23.2903,23.3313,23.0087,23.0445,282807.0],["2013-08-22",23.0496,23.4183,23.0189,23.3262,170646.0],["2013-08-23",23.5464,23.5464,22.9984,23.2084,312748.0],["2013-08-26",23.1674,23.3159,23.0138,23.1008,200897.0],["2013-08-27",22.8294,23.0138,22.3276,22.3429,305146.0],["2013-08-28",22.3276,22.6297,22.261,22.5427,251936.0],["2013-08-29",22.4658,22.7577,22.1995,22.558,230838.0],["2013-08-30",22.517,22.6399,22.0715,22.1176,358357.0],["2013-09-03",22.3122,22.6348,21.5799,21.8052,897754.0],["2013-09-04",21.8541,22.163,21.6431,22.1424,854937.0],["2013-09-05",22.0652,22.3175,22.0498,22.1836,309645.0],["2013-09-06",22.2197,22.3381,21.8078,22.2197,441973.0],["2013-09-09",22.2197,22.4101,22.1321,22.2866,403811.0],["2013-09-10",22.369,22.4616,22.2094,22.4307,508991.0],["2013-09-11",22.3535,22.4565,22.2094,22.3587,326089.0],["2013-09-12",22.3535,22.4616,22.2711,22.3329,390004.0],["2013-09-13",22.302,22.4565,22.1373,22.2505,413584.0],["2013-09-16",22.5183,22.5183,22.266,22.302,469897.0],["2013-09-17",22.2557,22.5594,22.2557,22.4977,592297.0],["2013-09-18",22.4874,22.6521,22.2351,22.2557,665675.0],["2013-09-19",22.2403,22.3535,21.8232,22.0807,776905.0],["2013-09-20",22.1733,22.3484,22.127,22.2248,1484621.0],["2013-09-23",22.3278,22.3278,21.9468,21.9828,674983.0],["2013-09-24",22.024,22.441,21.9314,22.302,542965.0],["2013-09-25",22.2814,22.5337,22.1013,22.4359,443370.0],["2013-09-26",22.4307,22.6521,22.2351,22.4462,486186.0],["2013-09-27",22.2969,22.6779,22.2969,22.405,434992.0],["2013-09-30",22.1836,22.5955,21.9417,22.5543,539707.0],["2013-10-01",22.5903,22.9507,22.5234,22.8838,1255645.0],["2013-10-02",22.7036,22.7036,22.4101,22.5286,771476.0],["2013-10-03",22.4256,22.6778,22.3793,22.6573,747740.0],["2013-10-04",22.6521,22.7139,22.5183,22.6058,623634.0],["2013-10-07",22.4462,22.4565,22.2094,22.2145,618515.0],["2013-10-08",22.1579,22.2711,22.0549,22.1476,723384.0],["2013-10-09",22.2145,22.3896,22.0704,22.1527,684601.0],["2013-10-10",22.4359,22.719,22.2197,22.7036,552738.0],["2013-10-11",22.5286,23.0279,22.4822,23.0022,652334.0],["2013-10-14",22.8632,23.1051,22.7293,23.0331,828564.0],["2013-10-15",23.0434,23.1669,22.5646,22.7087,958100.0],["2013-10-16",22.7808,23.3832,22.7808,23.3523,722298.0],["2013-10-17",23.2133,23.6766,23.2081,23.6251,655436.0],["2013-10-18",23.6766,23.795,23.4758,23.6766,3651206.0],["2013-10-21",23.692,24.0421,23.6869,23.9649,538621.0],["2013-10-22",23.9752,24.0885,23.8002,23.9958,400088.0],["2013-10-23",23.9752,24.1502,23.8259,23.9958,318953.0],["2013-10-24",23.9649,24.037,23.831,23.9649,265432.0],["2013-10-25",23.9443,24.0318,23.8259,23.9649,272258.0],["2013-10-28",23.9649,24.1245,23.8362,24.0215,279239.0],["2013-10-29",24.0215,24.1142,23.7847,23.9598,340206.0],["2013-10-30",23.9443,24.0679,23.8259,23.9186,280015.0],["2013-10-31",23.8877,23.9598,23.6715,23.6869,366734.0],["2013-11-01",23.7384,23.831,23.4552,23.6354,246971.0],["2013-11-04",23.7332,23.8568,23.4501,23.553,244024.0],["2013-11-05",23.3574,23.5633,23.3059,23.4089,447093.0],["2013-11-06",23.553,23.8568,23.4913,23.7075,339431.0],["2013-11-07",23.759,23.9031,23.3729,23.4501,305146.0],["2013-11-08",23.4552,24.3201,23.4552,24.2995,536760.0],["2013-11-11",24.2429,24.2635,23.9855,24.0164,311196.0],["2013-11-12",23.8928,24.0009,23.7229,23.8259,319418.0],["2013-11-13",23.7487,24.1194,23.7075,24.0988,284824.0],["2013-11-14",24.1657,24.3459,24.073,24.2789,359288.0],["2013-11-15",24.5003,24.5003,24.1399,24.2172,372474.0],["2013-11-18",24.1966,24.4179,24.0988,24.1863,223546.0],["2013-11-19",24.0627,24.2635,24.0524,24.1348,324693.0],["2013-11-20",24.1605,24.2738,23.9855,24.073,211291.0],["2013-11-21",24.1502,24.4952,24.0473,24.4076,256745.0],["2013-11-22",24.4076,24.6651,24.2583,24.6445,345015.0],["2013-11-25",24.6239,24.7423,24.49,24.6187,464313.0],["2013-11-26",24.5976,24.7062,24.413,24.5107,409846.0],["2013-11-27",24.4781,24.7225,24.3967,24.6682,350600.0],["2013-11-29",24.6302,24.6519,24.4293,24.5053,196502.0],["2013-12-02",24.3912,24.7497,24.212,24.3152,404675.0],["2013-12-03",24.1794,24.3369,23.8807,23.973,401868.0],["2013-12-04",23.8536,24.2066,23.8427,23.9948,246440.0],["2013-12-05",23.9187,24.1414,23.8536,24.136,283819.0],["2013-12-06",24.4184,24.6356,24.174,24.3641,523906.0],["2013-12-09",24.451,24.7062,24.3043,24.413,420632.0],["2013-12-10",24.3478,24.489,24.1414,24.1631,308788.0],["2013-12-11",24.1903,24.288,23.7232,23.7938,480912.0],["2013-12-12",23.8373,24.1034,23.8373,23.9513,469831.0],["2013-12-13",23.973,24.2663,23.8644,23.9296,394333.0],["2013-12-16",24.0165,24.2229,23.9405,24.212,468649.0],["2013-12-17",24.174,24.4401,23.8807,23.9513,501301.0],["2013-12-18",23.9459,24.3152,23.7232,24.2935,437622.0],["2013-12-19",24.1686,24.2337,23.8318,23.8427,519917.0],["2013-12-20",24.0273,24.2337,23.7992,24.1957,1394422.0],["2013-12-23",24.4021,24.6139,24.2392,24.5324,461114.0],["2013-12-24",24.4347,24.6139,24.4347,24.5216,197388.0],["2013-12-26",24.5596,24.7334,24.451,24.4781,482241.0],["2013-12-27",24.5705,24.6519,24.413,24.4401,282194.0],["2013-12-30",24.3967,24.489,24.3152,24.4184,354442.0],["2013-12-31",24.3641,24.489,24.2718,24.3912,327995.0],["2014-01-02",24.2826,24.2826,23.9296,23.935,425212.0],["2014-01-03",23.897,23.9948,23.7938,23.8861,558183.0],["2014-01-06",24.1686,24.2609,23.7395,23.7829,760742.0],["2014-01-07",23.897,24.3478,23.8264,24.3261,718191.0],["2014-01-08",24.2826,24.4238,24.0328,24.2826,426098.0],["2014-01-09",24.6356,24.9235,24.5433,24.8637,1127151.0],["2014-01-10",24.8692,24.9995,24.4618,24.5813,531884.0],["2014-01-13",24.451,24.6519,24.3315,24.4727,666185.0],["2014-01-14",24.1686,24.4455,23.7667,24.174,887951.0],["2014-01-15",24.1523,24.6519,24.136,24.4999,968472.0],["2014-01-16",24.4999,24.5922,24.3858,24.5487,910408.0],["2014-01-17",24.6628,24.7714,24.4401,24.6302,1578366.0],["2014-01-21",24.7606,25.1353,24.7443,25.005,689676.0],["2014-01-22",24.9398,25.2494,24.8692,25.195,525826.0],["2014-01-23",25.119,25.119,24.7931,24.9615,527156.0],["2014-01-24",24.8474,24.8529,24.4021,24.413,488447.0],["2014-01-27",24.212,24.5813,24.1631,24.1794,402016.0],["2014-01-28",24.2174,24.4944,24.136,24.3912,515041.0],["2014-01-29",24.1794,24.3804,23.9676,23.9785,761628.0],["2014-01-30",24.1197,24.212,23.9242,24.1251,364045.0],["2014-01-31",23.7829,24.0436,23.5983,23.6091,538533.0],["2014-02-03",23.7775,23.7775,22.6261,22.7456,1519711.0],["2014-02-04",22.8705,23.2181,22.7402,23.0769,867562.0],["2014-02-05",23.0497,23.2398,22.9085,23.0715,459636.0],["2014-02-06",23.0552,23.267,22.9248,23.2398,374830.0],["2014-02-07",23.2235,23.3973,23.0823,23.2616,327995.0],["2014-02-10",23.2833,23.3919,23.1312,23.3702,262248.0],["2014-02-11",23.381,23.7992,23.229,23.7504,363454.0],["2014-02-12",23.7884,24.0599,23.5929,23.7015,335530.0],["2014-02-13",23.5331,23.8155,23.305,23.8155,445453.0],["2014-02-14",23.7123,23.973,23.696,23.9242,230335.0],["2014-02-18",23.8753,24.212,23.8264,23.9079,488151.0],["2014-02-19",23.8101,24.0219,23.2833,23.2941,459193.0],["2014-02-20",23.3213,23.4788,23.0443,23.3647,391969.0],["2014-02-21",23.381,23.5385,23.2453,23.4408,468944.0],["2014-02-24",23.4082,23.859,23.3485,23.8047,429053.0],["2014-02-25",23.7721,23.9622,23.5603,23.6146,349714.0],["2014-02-26",23.6526,23.9405,23.5385,23.8753,452397.0],["2014-02-27",23.8861,24.0654,23.7395,24.0219,306867.0],["2014-02-28",23.9893,24.451,23.9296,24.2555,438952.0],["2014-03-03",24.0289,24.1163,23.9034,24.0016,441020.0],["2014-03-04",24.3619,24.553,24.2473,24.4001,430826.0],["2014-03-05",24.4656,24.4656,24.22,24.2964,277762.0],["2014-03-06",24.3892,24.4765,24.2364,24.3783,636931.0],["2014-03-07",24.4547,24.9405,24.4001,24.815,439543.0],["2014-03-10",24.8259,25.0388,24.6294,24.7822,528338.0],["2014-03-11",24.8204,24.8204,24.4711,24.6894,366557.0],["2014-03-12",24.613,24.6512,24.3947,24.5748,515041.0],["2014-03-13",24.6512,24.804,24.4383,24.5147,366557.0],["2014-03-14",24.4165,24.7113,24.3073,24.4219,318539.0],["2014-03-17",24.4984,24.7113,24.4984,24.6785,375126.0],["2014-03-18",24.673,24.8313,24.613,24.8204,552864.0],["2014-03-19",24.8204,25.2789,24.7167,24.9896,343508.0],["2014-03-20",24.9132,25.3827,24.9132,25.3827,447669.0],["2014-03-21",25.4918,25.8248,25.3172,25.3936,1140152.0],["2014-03-24",25.4809,25.6501,25.2298,25.4427,370694.0],["2014-03-25",25.4482,25.6774,25.1862,25.3226,444271.0],["2014-03-26",25.3936,25.4809,25.0551,25.0879,504108.0],["2014-03-27",25.0169,25.1425,24.6348,24.6676,394628.0],["2014-03-28",24.7058,25.0988,24.6021,24.9132,386207.0],["2014-03-31",25.0661,25.4209,24.9078,25.339,319426.0],["2014-04-01",25.3717,25.7757,25.1807,25.7102,493913.0],["2014-04-02",25.732,25.8849,25.5137,25.6065,463330.0],["2014-04-03",25.6228,25.7921,25.4864,25.7429,305686.0],["2014-04-04",25.7539,25.9012,25.1043,25.1534,501744.0],["2014-04-07",25.137,25.2844,24.7003,24.8259,906714.0],["2014-04-08",24.9514,25.0715,24.7167,25.0333,678595.0],["2014-04-09",25.0934,25.1152,24.6567,24.9078,636192.0],["2014-04-10",24.5639,24.5639,23.4994,23.5103,1832192.0],["2014-04-11",23.4176,23.6141,23.1392,23.2756,916170.0],["2014-04-14",23.4394,23.685,23.1883,23.4121,763549.0],["2014-04-15",23.4885,23.9143,23.2811,23.8433,900952.0],["2014-04-16",23.9416,23.9798,23.6741,23.816,420779.0],["2014-04-17",23.7724,24.2473,23.6468,24.1708,1769992.0],["2014-04-21",24.1545,24.3892,23.9416,24.0125,625998.0],["2014-04-22",24.1053,24.4329,24.018,24.2473,952368.0],["2014-04-23",24.2636,24.351,24.0071,24.1708,693222.0],["2014-04-24",24.2254,24.2527,23.816,23.8815,354885.0],["2014-04-25",23.7614,23.887,23.5595,23.5868,376160.0],["2014-04-28",23.6687,23.7942,23.3684,23.5431,449885.0],["2014-04-29",23.6632,23.8706,23.5104,23.5813,467910.0],["2014-04-30",23.4612,23.7997,23.3084,23.7342,481059.0],["2014-05-01",23.7887,23.8215,23.4066,23.6577,513416.0],["2014-05-02",23.685,24.1927,23.6304,23.6632,499084.0],["2014-05-05",23.5376,23.6741,23.3138,23.554,312777.0],["2014-05-06",23.4612,23.7451,23.3193,23.3684,551682.0],["2014-05-07",23.4448,23.6959,23.423,23.6141,514745.0],["2014-05-08",23.7232,24.149,23.7232,23.887,839490.0],["2014-05-09",23.8979,23.8979,23.5813,23.7887,490220.0],["2014-05-12",23.9307,24.2091,23.7997,24.1708,344986.0],["2014-05-13",24.1545,24.1818,23.8379,23.8706,282637.0],["2014-05-14",23.7615,23.816,23.4176,23.4885,521246.0],["2014-05-15",23.363,23.5813,22.9754,23.3248,624816.0],["2014-05-16",23.352,23.4994,23.1719,23.4121,793246.0],["2014-05-19",23.3357,23.7778,23.3357,23.756,629544.0],["2014-05-20",23.6468,23.7997,23.363,23.5431,501153.0],["2014-05-21",23.6032,23.8379,23.5322,23.6687,304947.0],["2014-05-22",23.6632,23.7833,23.6032,23.685,441168.0],["2014-05-23",23.7123,23.7887,23.6359,23.7396,208173.0],["2014-05-27",23.8324,23.9634,23.625,23.8542,407630.0],["2014-05-28",23.8433,23.8433,23.5322,23.685,446487.0],["2014-05-29",23.7342,23.8379,23.6304,23.7833,361386.0],["2014-05-30",23.7287,24.0726,23.6687,23.6959,469831.0],["2014-06-02",23.7451,24.0835,23.625,24.0398,310413.0],["2014-06-03",23.9658,24.2895,23.9109,24.0316,497016.0],["2014-06-04",23.9658,24.2236,23.9658,24.1249,472786.0],["2014-06-05",24.0975,24.5528,23.9054,24.4925,358726.0],["2014-06-06",24.6242,24.8546,24.5035,24.7504,414279.0],["2014-06-09",24.679,25.1235,24.6406,25.0576,489629.0],["2014-06-10",24.9918,25.1289,24.9314,24.9643,380002.0],["2014-06-11",24.8656,24.915,24.6626,24.7394,351043.0],["2014-06-12",24.6626,24.7943,24.487,24.6845,336564.0],["2014-06-13",24.7668,25.2332,24.7668,24.9643,758526.0],["2014-06-16",24.9479,24.9808,24.4925,24.5638,503960.0],["2014-06-17",24.4705,25.2826,24.4705,25.1235,740057.0],["2014-06-18",25.1728,25.3704,24.9808,25.2497,688790.0],["2014-06-19",25.3155,25.3594,24.9753,25.1399,397288.0],["2014-06-20",25.4252,25.4691,25.1948,25.2003,1143403.0],["2014-06-23",25.332,25.3868,25.1015,25.1509,374535.0],["2014-06-24",25.0741,25.4252,25.0137,25.0796,310561.0],["2014-06-25",24.9534,25.2716,24.7339,25.1728,374535.0],["2014-06-26",25.0905,25.4088,24.9259,25.3045,471604.0],["2014-06-27",25.4362,25.5898,25.3649,25.4966,661014.0],["2014-06-30",25.4033,25.5953,25.2826,25.513,492731.0],["2014-07-01",25.6008,26.144,25.5624,25.8422,911590.0],["2014-07-02",25.8916,25.9629,25.5734,25.6008,370103.0],["2014-07-03",25.716,26.0891,25.716,25.9849,281751.0],["2014-07-07",25.8806,26.1385,25.7325,25.93,390491.0],["2014-07-08",25.9026,25.9026,25.4581,25.4966,704451.0],["2014-07-09",25.6996,25.8367,25.535,25.6282,562763.0],["2014-07-10",25.3045,25.6118,25.1399,25.4252,606052.0],["2014-07-11",25.3374,25.5624,25.1674,25.4856,681846.0],["2014-07-14",25.5624,25.6996,25.3923,25.5075,1000976.0],["2014-07-15",25.2771,25.6612,24.9534,25.3374,1172952.0],["2014-07-16",25.8093,25.8203,24.9753,25.1015,1176793.0],["2014-07-17",24.9204,25.0357,24.5748,24.6516,738137.0],["2014-07-18",24.9205,25.0521,24.712,24.9095,711986.0],["2014-07-21",24.8162,24.9205,24.6297,24.8107,402754.0],["2014-07-22",24.9918,25.0467,24.7504,24.7613,494800.0],["2014-07-23",24.8272,24.9534,24.6681,24.8491,411324.0],["2014-07-24",24.8217,25.1509,24.7065,25.0521,373648.0],["2014-07-25",24.9589,25.2003,24.7778,25.1509,465251.0],["2014-07-28",25.0686,25.1125,24.7229,24.8491,550795.0],["2014-07-29",24.8272,25.118,24.7668,24.7833,608268.0],["2014-07-30",24.893,25.2387,24.8052,25.0137,498050.0],["2014-07-31",24.8327,24.9753,24.5693,24.7229,851753.0],["2014-08-01",24.679,24.7998,24.3389,24.5638,776846.0],["2014-08-04",24.69,24.7339,24.3279,24.6461,441759.0],["2014-08-05",24.498,24.8546,24.498,24.6022,386059.0],["2014-08-06",24.4431,24.7723,24.4431,24.7229,265499.0],["2014-08-07",24.7613,24.8217,24.3828,24.5199,320017.0],["2014-08-08",24.6132,24.7284,24.498,24.6681,322676.0],["2014-08-11",24.7997,24.8711,24.498,24.7339,268749.0],["2014-08-12",24.7065,24.9259,24.6022,24.7174,308049.0],["2014-08-13",24.8436,25.1125,24.8107,24.9643,268601.0],["2014-08-14",24.9589,25.0905,24.8766,24.9314,313221.0],["2014-08-15",24.9918,25.0741,24.5913,24.7778,329620.0],["2014-08-18",25.0082,25.1454,24.7284,25.0741,440725.0],["2014-08-19",25.1728,25.2332,24.9369,25.1399,353260.0],["2014-08-20",25.0631,25.1783,24.8766,25.0686,316766.0],["2014-08-21",25.0576,25.3868,25.0247,25.2826,341735.0],["2014-08-22",25.299,25.4691,25.1509,25.3155,298446.0],["2014-08-25",25.4856,25.4911,25.2112,25.3155,359760.0],["2014-08-26",25.2661,25.4417,25.1893,25.3758,437031.0],["2014-08-27",25.3649,25.4691,25.2167,25.3155,564388.0],["2014-08-28",25.2167,25.3155,25.0905,25.1619,371876.0],["2014-08-29",25.2112,25.3429,25.1125,25.31,448555.0],["2014-09-02",25.3758,25.6941,25.3594,25.513,576503.0],["2014-09-03",25.5819,25.6646,25.3338,25.4441,443089.0],["2014-09-04",25.4551,25.6812,25.3173,25.3614,319278.0],["2014-09-05",25.2732,25.4827,25.1464,25.4276,278648.0],["2014-09-08",25.3559,25.5378,25.2401,25.4882,465546.0],["2014-09-09",25.3559,25.5213,25.1188,25.2015,428019.0],["2014-09-10",25.2346,25.5599,25.2346,25.5048,286331.0],["2014-09-11",25.3559,25.6481,25.2291,25.593,409551.0],["2014-09-12",25.5488,25.8686,25.4441,25.7087,532032.0],["2014-09-15",25.6481,25.7363,25.4992,25.6095,369512.0],["2014-09-16",25.604,25.83,25.411,25.4441,531145.0],["2014-09-17",25.422,25.7749,25.3504,25.5103,361090.0],["2014-09-18",25.6205,26.1057,25.6095,25.8355,454022.0],["2014-09-19",25.9789,26.1774,25.604,25.6205,1349951.0],["2014-09-22",25.5268,25.6812,25.3283,25.3669,381036.0],["2014-09-23",25.2677,25.411,25.0251,25.0416,539271.0],["2014-09-24",25.0196,25.2346,24.9203,25.2015,403789.0],["2014-09-25",25.1905,25.196,24.8156,24.8431,524349.0],["2014-09-26",24.9258,25.0637,24.7108,24.8928,346611.0],["2014-09-29",24.7053,24.8873,24.5454,24.788,360942.0],["2014-09-30",24.7549,24.8321,24.562,24.6171,468206.0],["2014-10-01",24.5399,24.7274,24.3083,24.3855,869778.0],["2014-10-02",24.4021,24.6667,24.154,24.5289,402754.0],["2014-10-03",24.7549,24.9534,24.4186,24.7604,372910.0],["2014-10-06",24.8156,24.9203,24.5399,24.5785,415460.0],["2014-10-07",24.1981,24.3414,24.0437,24.1154,821317.0],["2014-10-08",24.1209,24.4352,23.9831,24.38,686721.0],["2014-10-09",24.3084,24.4352,23.9059,23.95,637374.0],["2014-10-10",23.9169,24.2256,23.8618,23.9775,561285.0],["2014-10-13",23.9831,24.1595,23.8893,23.9059,625555.0],["2014-10-14",24.0492,24.3139,23.8673,23.9004,843923.0],["2014-10-15",22.0589,23.7019,22.0534,22.7701,1529314.0],["2014-10-16",22.3511,23.0623,22.2684,22.9631,1306662.0],["2014-10-17",23.2994,23.3159,22.9024,23.0127,1215207.0],["2014-10-20",23.0017,23.2388,22.8032,23.1505,691449.0],["2014-10-21",23.2939,23.8397,23.2939,23.6523,564240.0],["2014-10-22",23.7515,23.8452,23.4869,23.4979,497164.0],["2014-10-23",23.6633,23.9169,23.4427,23.6688,395810.0],["2014-10-24",23.6412,23.8948,23.5365,23.7791,306424.0],["2014-10-27",23.7736,23.9886,23.7239,23.9445,521246.0],["2014-10-28",24.1264,24.4627,23.9996,24.4241,517996.0],["2014-10-29",24.4793,24.7549,24.2257,24.7108,656138.0],["2014-10-30",24.6943,24.8487,24.5509,24.7163,344099.0],["2014-10-31",24.9865,25.0582,24.8487,24.9534,541635.0],["2014-11-03",25.0141,25.1188,24.8045,24.9755,424621.0],["2014-11-04",24.981,25.0802,24.8266,25.0141,467615.0],["2014-11-05",25.2291,25.2511,24.9314,25.0196,374978.0],["2014-11-06",25.0306,25.2787,24.9644,25.185,374830.0],["2014-11-07",25.1519,25.3393,25.0968,25.1795,405414.0],["2014-11-10",25.218,25.5158,25.1023,25.3779,346168.0],["2014-11-11",25.4276,25.5268,25.3228,25.3559,232847.0],["2014-11-12",25.2456,25.626,25.2291,25.5544,373205.0],["2014-11-13",25.5819,25.6315,25.2842,25.3614,376308.0],["2014-11-14",25.389,25.4331,25.0802,25.1519,351930.0],["2014-11-17",25.1795,25.3559,25.1464,25.2897,554489.0],["2014-11-18",25.2842,25.5158,25.1629,25.185,464807.0],["2014-11-19",25.1464,25.207,24.8817,25.0416,317505.0],["2014-11-20",24.8817,25.1133,24.8707,25.0968,394037.0],["2014-11-21",25.3283,25.4937,24.8266,24.8652,373944.0],["2014-11-24",24.9093,25.196,24.1705,25.1795,547102.0],["2014-11-25",25.6849,25.7721,25.1031,25.202,511059.0],["2014-11-26",25.1322,25.2776,25.074,25.1787,292114.0],["2014-11-28",25.2136,25.4929,24.8704,24.9111,227810.0],["2014-12-01",24.7948,24.8995,24.3933,24.4283,492626.0],["2014-12-02",24.469,24.882,24.3468,24.6726,350931.0],["2014-12-03",24.6028,24.9751,24.4923,24.8006,468705.0],["2014-12-04",24.7017,25.0449,24.661,24.853,473911.0],["2014-12-05",24.9809,25.4289,24.9809,25.1729,382450.0],["2014-12-08",25.1787,25.458,25.0158,25.2136,394270.0],["2014-12-09",24.9751,25.4813,24.8646,25.4231,294928.0],["2014-12-10",25.33,25.7081,24.7948,24.8297,764056.0],["2014-12-11",24.9635,25.1671,24.6086,24.9577,314346.0],["2014-12-12",24.7017,24.9751,24.5504,24.7075,386108.0],["2014-12-15",24.9053,25.1438,24.3643,24.5272,565795.0],["2014-12-16",24.3352,24.7133,24.2246,24.5213,564951.0],["2014-12-17",24.5853,25.01,24.4283,24.9519,411999.0],["2014-12-18",25.1729,25.3823,25.1613,25.3183,597455.0],["2014-12-19",25.3067,25.4696,25.2893,25.3533,1280039.0],["2014-12-22",25.3649,25.4754,25.1206,25.2951,393425.0],["2014-12-23",25.4114,25.5394,25.3009,25.3533,584369.0],["2014-12-24",25.33,25.4638,25.01,25.2195,1606205.0],["2014-12-26",25.3533,25.4463,25.2544,25.2951,431980.0],["2014-12-29",25.2893,25.7489,25.2893,25.5685,666403.0],["2014-12-30",25.6267,25.7372,25.3824,25.4463,1353490.0],["2014-12-31",25.4696,25.6965,25.2834,25.3009,597877.0],["2015-01-02",25.4638,25.5685,24.8937,25.1613,673579.0],["2015-01-05",25.0624,25.1904,24.6842,24.7075,935581.0],["2015-01-06",24.6668,24.7424,24.0734,24.0908,971321.0],["2015-01-07",24.1548,24.3119,23.9978,24.1956,751532.0],["2015-01-08",24.4283,24.5853,24.0385,24.3934,659508.0],["2015-01-09",24.469,24.6784,23.8639,23.8872,923058.0],["2015-01-12",23.8523,24.0966,23.4683,23.6312,967663.0],["2015-01-13",23.6894,24.1199,23.4916,23.6487,953733.0],["2015-01-14",23.4334,23.6487,23.0437,23.4334,1462399.0],["2015-01-15",23.1251,23.5323,22.9971,23.0437,1572435.0],["2015-01-16",23.1251,23.3985,23.0495,23.2589,656131.0],["2015-01-20",23.2764,23.5091,23.0029,23.2298,649799.0],["2015-01-21",23.2706,23.5149,23.16,23.3636,942476.0],["2015-01-22",23.5672,24.3352,23.5149,24.2945,1292140.0],["2015-01-23",24.341,24.4748,24.0443,24.1897,1099508.0],["2015-01-26",24.1025,24.5272,23.9745,24.405,1197724.0],["2015-01-27",23.736,24.2014,23.3404,23.8407,1565259.0],["2015-01-28",23.5207,23.8407,23.1833,23.2647,1901274.0],["2015-01-29",23.4218,23.4451,23.1658,23.4218,1342092.0],["2015-01-30",23.2647,23.4334,23.1018,23.2706,2813075.0],["2015-02-02",23.4451,23.7883,23.1251,23.7069,1264139.0],["2015-02-03",23.8872,24.2421,23.7883,24.149,749140.0],["2015-02-04",24.1432,24.2596,23.8872,23.9163,735351.0],["2015-02-05",24.0967,24.3875,24.0443,24.3468,446332.0],["2015-02-06",24.5912,24.8588,24.4515,24.533,789524.0],["2015-02-09",24.4806,24.5097,24.2305,24.3468,431276.0],["2015-02-10",24.5446,24.5504,24.1955,24.4399,385405.0],["2015-02-11",24.4864,24.4864,24.2305,24.3817,312095.0],["2015-02-12",24.4981,24.7831,24.4341,24.7715,462936.0],["2015-02-13",24.8413,24.9693,24.5912,24.8122,407074.0],["2015-02-17",24.8646,24.9635,24.6668,24.9402,439297.0],["2015-02-18",24.9344,24.9344,24.4573,24.6319,565232.0],["2015-02-19",24.6784,24.8471,24.3526,24.5388,422130.0],["2015-02-20",24.5272,24.8006,24.2886,24.7482,621657.0],["2015-02-23",24.6726,24.7424,24.533,24.7308,472223.0],["2015-02-24",24.8006,24.882,24.6028,24.6435,664433.0],["2015-02-25",24.6842,24.7715,24.5446,24.5911,485450.0],["2015-02-26",24.1316,24.4806,24.0501,24.3468,1422016.0],["2015-02-27",24.2595,24.3526,24.0734,24.1548,998619.0],["2015-03-02",24.1141,24.3934,24.0501,24.3875,669498.0],["2015-03-03",24.2828,24.3992,24.2014,24.3875,614481.0],["2015-03-04",24.5659,24.5659,24.174,24.3846,620109.0],["2015-03-05",24.4782,24.7122,24.1565,24.4314,453508.0],["2015-03-06",24.4607,24.8525,24.3905,24.5367,768277.0],["2015-03-09",24.6888,24.7999,24.5659,24.6537,527100.0],["2015-03-10",24.484,24.484,24.1682,24.2442,361906.0],["2015-03-11",24.2735,24.5074,24.2208,24.4489,376821.0],["2015-03-12",24.6186,25.0338,24.5659,24.9988,463780.0],["2015-03-13",25.0222,25.028,24.4314,24.7414,535965.0],["2015-03-16",24.8057,24.9286,24.601,24.8408,391033.0],["2015-03-17",24.8233,24.9929,24.6537,24.9637,814289.0],["2015-03-18",24.9754,25.3088,24.7472,25.0163,1043646.0],["2015-03-19",24.9929,24.9929,24.5835,24.8291,589716.0],["2015-03-20",25.0631,25.1801,24.9344,25.1333,1351801.0],["2015-03-23",25.1567,25.2444,24.8701,24.9227,488405.0],["2015-03-24",24.9578,25.0514,24.7589,24.8174,850170.0],["2015-03-25",24.9227,24.9227,24.4899,24.5776,772780.0],["2015-03-26",24.5601,24.7297,24.3378,24.6361,611244.0],["2015-03-27",24.6186,24.6712,24.3729,24.6595,491782.0],["2015-03-30",24.718,25.0514,24.6829,24.952,538638.0],["2015-03-31",24.7823,25.0397,24.6361,24.7531,554116.0],["2015-04-01",24.7414,24.8408,24.291,24.5952,625315.0],["2015-04-02",24.642,24.8291,24.5542,24.7531,458433.0],["2015-04-06",24.6712,24.8642,24.3671,24.7589,656412.0],["2015-04-07",24.7823,25.0456,24.6771,24.8818,1132997.0],["2015-04-08",24.9637,25.0397,24.6829,24.7882,791353.0],["2015-04-09",24.7239,24.7765,24.3554,24.5952,1113298.0],["2015-04-10",24.4723,24.5835,24.3437,24.4957,1219112.0],["2015-04-13",25.1508,25.6656,24.601,24.835,2176362.0],["2015-04-14",24.8584,24.9988,24.5484,24.8408,1347580.0],["2015-04-15",24.9695,25.3556,24.911,25.1859,917289.0],["2015-04-16",25.2152,25.3906,24.9227,25.1508,587746.0],["2015-04-17",25.028,25.1099,24.7765,24.8818,493611.0],["2015-04-20",25.0222,25.2386,24.9169,25.0163,460403.0],["2015-04-21",25.0689,25.221,24.952,24.9754,479681.0],["2015-04-22",25.0397,25.1859,24.7882,25.0572,513170.0],["2015-04-23",24.9578,25.145,24.8935,25.0163,387656.0],["2015-04-24",25.0456,25.0982,24.8116,24.9578,418331.0],["2015-04-27",24.952,25.1508,24.7121,24.7648,647829.0],["2015-04-28",24.8759,25.1859,24.7706,25.0748,541171.0],["2015-04-29",24.9988,25.3556,24.9988,25.2035,427899.0],["2015-04-30",25.1684,25.2971,24.9052,24.9812,1070241.0],["2015-05-01",24.9695,25.1567,24.7297,24.7706,766448.0],["2015-05-04",24.794,25.0865,24.7297,25.0514,454493.0],["2015-05-05",24.9578,25.1801,24.9578,25.0514,719732.0],["2015-05-06",25.0865,25.3088,24.952,25.2854,599284.0],["2015-05-07",25.2561,25.3205,25.0514,25.1508,363032.0],["2015-05-08",25.2737,25.3322,25.0689,25.2678,441407.0],["2015-05-11",25.2678,25.5837,25.1567,25.4842,577193.0],["2015-05-12",25.3614,25.6305,25.2269,25.5661,356559.0],["2015-05-13",25.5369,25.7708,25.4433,25.6246,604631.0],["2015-05-14",25.6948,25.8527,25.5427,25.765,547784.0],["2015-05-15",25.8644,25.8644,25.2444,25.3673,548206.0],["2015-05-18",25.1859,25.765,25.1801,25.7123,448584.0],["2015-05-19",25.7708,26.1744,25.765,26.1627,783755.0],["2015-05-20",26.1803,26.2446,25.8469,25.9288,441830.0],["2015-05-21",25.8703,26.0282,25.7006,25.9463,483761.0],["2015-05-22",25.8703,26.0106,25.8293,25.9229,436342.0],["2015-05-26",25.8761,25.9463,25.6421,25.8761,515702.0],["2015-05-27",25.9171,26.1042,25.7123,26.0633,448021.0],["2015-05-28",26.0984,26.2095,25.9755,26.2095,463921.0],["2015-05-29",26.2329,26.2329,25.8878,26.0925,728174.0],["2015-06-01",26.2037,26.2738,25.8937,26.0691,905047.0],["2015-06-02",26.034,26.3616,25.9288,26.2739,472786.0],["2015-06-03",26.4179,26.7471,26.3414,26.5942,598581.0],["2015-06-04",26.4531,26.5825,26.2944,26.412,365565.0],["2015-06-05",26.5237,27.0645,26.365,27.0527,819214.0],["2015-06-08",26.9293,27.329,26.9293,27.1762,606460.0],["2015-06-09",27.1409,27.5465,27.0586,27.4584,527100.0],["2015-06-10",27.2173,27.717,27.2173,27.5583,1041536.0],["2015-06-11",27.57,27.7523,27.3349,27.7405,819214.0],["2015-06-12",27.6171,27.717,27.5642,27.67,672313.0],["2015-06-15",27.4936,27.7347,27.1233,27.6347,879438.0],["2015-06-16",28.0109,28.1991,27.4878,28.0051,682303.0],["2015-06-17",28.0697,28.2167,27.5289,27.5936,796560.0],["2015-06-18",27.5994,27.8816,27.3878,27.8287,777282.0],["2015-06-19",27.8522,27.8757,27.3114,27.3173,2340289.0],["2015-06-22",27.5407,27.7876,27.5113,27.6876,1388949.0],["2015-06-23",27.6817,28.0109,27.5818,28.0051,826249.0],["2015-06-24",27.9286,28.1167,27.7053,27.7699,1476330.0],["2015-06-25",27.8875,28.0403,27.7993,27.8757,1127791.0],["2015-06-26",28.0168,28.1755,27.9169,27.9522,1183371.0],["2015-06-29",27.6994,27.8816,27.3584,27.4172,792057.0],["2015-06-30",27.5994,27.8405,27.3761,27.4936,608852.0],["2015-07-01",27.6994,27.9345,27.5642,27.7758,650221.0],["2015-07-02",27.8816,27.8816,27.3643,27.4349,557634.0],["2015-07-06",27.1468,27.4113,27.041,27.4054,895057.0],["2015-07-07",27.2938,27.4584,26.7588,27.0763,874091.0],["2015-07-08",26.8705,26.9704,26.7294,26.8588,858050.0],["2015-07-09",27.041,27.2409,26.9411,27.0704,1326333.0],["2015-07-10",27.3937,27.5289,27.1703,27.329,588872.0],["2015-07-13",27.5583,27.6994,27.2879,27.6759,794308.0],["2015-07-14",27.6347,27.864,27.4055,27.7817,1088955.0],["2015-07-15",28.1344,28.346,28.0227,28.1755,1501095.0],["2015-07-16",28.2167,28.446,28.1168,28.2872,894072.0],["2015-07-17",28.2637,28.3107,27.864,28.0462,741120.0],["2015-07-20",28.1109,28.3813,28.0697,28.2931,611667.0],["2015-07-21",28.4048,28.6282,28.0168,28.0697,733662.0],["2015-07-22",27.9933,28.3107,27.8993,28.2461,711852.0],["2015-07-23",28.3519,28.4459,27.9404,28.058,741964.0],["2015-07-24",28.058,28.0756,27.7817,27.7934,537934.0],["2015-07-27",27.6582,27.6582,27.3819,27.4877,761804.0],["2015-07-28",27.4995,27.6641,27.2173,27.4701,891257.0],["2015-07-29",27.4701,27.67,27.2996,27.5348,639105.0],["2015-07-30",27.5348,27.7582,27.4113,27.67,651206.0],["2015-07-31",27.6994,27.7346,27.4642,27.6817,1651654.0],["2015-08-03",27.6288,27.8346,27.4231,27.6935,520205.0],["2015-08-04",27.764,27.9933,27.4995,27.7934,423115.0],["2015-08-05",27.8757,28.1697,27.7934,28.0051,671890.0],["2015-08-06",28.058,28.1461,27.6876,27.8169,493189.0],["2015-08-07",27.8228,28.0109,27.4877,27.7229,710867.0],["2015-08-10",27.958,28.1814,27.911,28.1697,376399.0],["2015-08-11",27.864,28.0638,27.5994,27.7699,536105.0],["2015-08-12",27.6288,27.6288,27.0116,27.4525,956969.0],["2015-08-13",27.4525,27.6876,27.3584,27.5877,469831.0],["2015-08-14",27.5994,27.9639,27.5994,27.9522,294365.0],["2015-08-17",27.7699,28.2108,27.5994,27.9992,588590.0],["2015-08-18",27.9345,28.1403,27.7699,27.8875,363454.0],["2015-08-19",27.7405,27.9169,27.5171,27.5701,804439.0],["2015-08-20",27.3349,27.3349,26.9705,27.0234,817807.0],["2015-08-21",26.8235,26.9411,26.5178,26.6589,963301.0],["2015-08-24",25.7536,26.1768,25.2539,25.5655,1803481.0],["2015-08-25",26.0475,26.1004,24.9541,24.9776,1067004.0],["2015-08-26",25.5479,25.7771,25.0482,25.7183,910535.0],["2015-08-27",25.9417,26.3944,25.8653,26.2768,790650.0],["2015-08-28",26.2415,26.3944,26.0416,26.2121,648673.0],["2015-08-31",26.0828,26.3943,25.9946,26.3414,805846.0],["2015-09-01",25.83,25.9887,25.1481,25.2128,771795.0],["2015-09-02",25.5126,25.6537,25.0952,25.6008,801203.0],["2015-09-03",25.589,25.977,25.5537,25.736,602802.0],["2015-09-04",25.5067,25.6772,25.348,25.5537,552428.0],["2015-09-08",25.9652,26.3121,25.8535,26.2592,754769.0],["2015-09-09",26.3921,26.5989,25.9549,25.9844,716918.0],["2015-09-10",25.8603,26.4393,25.8603,26.2207,668936.0],["2015-09-11",26.1085,26.2916,25.9785,26.268,414813.0],["2015-09-14",26.1262,26.4039,26.1203,26.2089,609556.0],["2015-09-15",26.2739,26.7052,26.268,26.6284,512466.0],["2015-09-16",26.5457,26.847,26.3566,26.6757,445910.0],["2015-09-17",26.5871,26.977,26.0376,26.1735,1060954.0],["2015-09-18",25.8072,25.8722,25.5531,25.7067,2130209.0],["2015-09-21",25.9431,26.2739,25.9076,26.2207,892102.0],["2015-09-22",25.9844,26.0849,25.7894,26.0435,684273.0],["2015-09-23",26.1558,26.3625,26.008,26.2798,917711.0],["2015-09-24",26.008,26.3921,25.9844,26.3507,688635.0],["2015-09-25",26.6284,26.9888,26.4512,26.8234,899841.0],["2015-09-28",26.7643,26.7938,26.4453,26.5693,850451.0],["2015-09-29",26.6048,26.7466,26.4571,26.5989,667810.0],["2015-09-30",26.8766,26.9356,26.5693,26.9179,799233.0],["2015-10-01",26.8588,27.0065,26.528,26.7938,704817.0],["2015-10-02",26.3448,26.4984,25.6831,26.4453,1168315.0],["2015-10-05",26.6816,27.0597,26.593,27.0184,560026.0],["2015-10-06",26.9356,27.0774,26.782,26.977,648251.0],["2015-10-07",27.1306,27.4497,27.0006,27.4319,707631.0],["2015-10-08",27.3492,27.6446,27.2133,27.5855,565514.0],["2015-10-09",27.5265,27.751,27.2311,27.361,558619.0],["2015-10-12",27.2547,27.5324,27.1602,27.5147,497551.0],["2015-10-13",27.4969,27.6092,27.2015,27.2842,1321267.0],["2015-10-14",26.7289,26.7702,25.9313,25.9608,1719195.0],["2015-10-15",25.754,26.3744,25.754,26.1026,1273004.0],["2015-10-16",26.1085,26.4098,25.8958,26.0553,888162.0],["2015-10-19",26.0021,26.2976,25.9194,26.0849,517813.0],["2015-10-20",26.1735,26.4394,26.073,26.3803,507260.0],["2015-10-21",26.4216,26.5634,25.9785,26.0021,540608.0],["2015-10-22",26.0021,26.6461,26.0021,26.4334,571283.0],["2015-10-23",26.6639,27.0834,26.5516,27.0597,625597.0],["2015-10-26",27.0538,27.0834,26.7407,26.9002,401305.0],["2015-10-27",26.7938,26.9179,26.2975,26.4275,1144817.0],["2015-10-28",26.5457,27.5383,26.4453,27.4792,922354.0],["2015-10-29",27.4733,27.8278,27.3433,27.3965,694545.0],["2015-10-30",27.3079,27.5147,26.7643,26.912,971603.0],["2015-11-02",27.0479,27.4437,26.8707,27.3669,453790.0],["2015-11-03",27.237,27.4556,27.1543,27.361,572831.0],["2015-11-04",27.5028,27.6151,26.8293,27.4379,426351.0],["2015-11-05",27.4851,27.9105,27.4083,27.7805,429588.0],["2015-11-06",28.1232,28.649,28.0818,28.3418,589575.0],["2015-11-09",28.4422,28.5427,28.1114,28.3477,659227.0],["2015-11-10",28.3359,28.5427,28.0523,28.4363,682303.0],["2015-11-11",28.5545,28.6786,28.1645,28.2295,337845.0],["2015-11-12",28.0228,28.1173,27.6683,27.686,458715.0],["2015-11-13",27.5324,27.751,27.3256,27.3729,378088.0],["2015-11-16",27.1956,27.7569,27.1956,27.7392,567343.0],["2015-11-17",27.7214,28.0877,27.6151,27.7273,512044.0],["2015-11-18",27.8751,28.1114,27.5501,28.1055,504446.0],["2015-11-19",28.0523,28.1291,27.7983,28.0523,364580.0],["2015-11-20",28.0405,28.2827,27.7687,28.1764,311954.0],["2015-11-23",28.2355,28.46,28.135,28.2236,343755.0],["2015-11-24",28.2416,28.5033,27.9361,28.3912,479486.0],["2015-11-25",28.3226,28.5096,28.2166,28.4597,422666.0],["2015-11-27",28.4535,29.3635,28.3164,28.5719,287048.0],["2015-11-30",28.6841,29.0643,28.5033,28.6218,513659.0],["2015-12-01",28.7153,28.8836,28.4473,28.7527,400019.0],["2015-12-02",28.8275,28.8898,28.279,28.3164,642710.0],["2015-12-03",28.4909,28.5657,27.8863,27.9361,549439.0],["2015-12-04",27.9548,28.6093,27.9237,28.5407,518617.0],["2015-12-07",28.466,28.5345,27.7367,27.8676,583478.0],["2015-12-08",27.637,27.6557,27.182,27.3378,517009.0],["2015-12-09",27.1446,27.4811,26.7457,26.9015,637618.0],["2015-12-10",26.9264,27.2256,26.6584,26.9576,519957.0],["2015-12-11",26.6709,27.0012,26.3156,26.4278,751392.0],["2015-12-14",26.4278,26.5462,26.0164,26.4091,950530.0],["2015-12-15",26.621,27.1695,26.621,27.1009,755546.0],["2015-12-16",27.3253,27.3253,26.7207,27.2381,722446.0],["2015-12-17",27.238,27.3627,26.7082,26.7706,699932.0],["2015-12-18",26.6085,26.6709,26.0351,26.1161,3816056.0],["2015-12-21",26.2408,26.5213,26.0102,26.2719,671656.0],["2015-12-22",26.3592,26.4465,25.9478,26.4278,529874.0],["2015-12-23",26.6896,26.7519,26.4091,26.7394,489671.0],["2015-12-24",26.702,27.076,26.6896,26.9139,303666.0],["2015-12-28",26.8329,26.9389,26.4589,26.9202,469704.0],["2015-12-29",27.0324,27.3129,26.97,27.1757,430171.0],["2015-12-30",27.1009,27.637,26.7955,26.8765,458313.0],["2015-12-31",26.702,28.1107,26.515,26.515,558552.0],["2016-01-04",26.1473,26.1972,25.605,25.9416,869320.0],["2016-01-05",25.9478,26.247,25.7421,25.9541,640968.0],["2016-01-06",25.4804,25.9354,25.4367,25.6798,573025.0],["2016-01-07",25.1687,25.5552,25.1376,25.1625,833942.0],["2016-01-08",25.4679,25.4679,24.6451,24.695,603445.0],["2016-01-11",24.8633,24.9817,24.5953,24.7511,581870.0],["2016-01-12",24.9755,25.231,24.4893,24.9319,708241.0],["2016-01-13",24.9568,25.0815,24.1964,24.3086,1011102.0],["2016-01-14",24.3958,24.7947,24.1839,24.614,693499.0],["2016-01-15",23.9346,24.3709,23.7663,24.3335,1103435.0],["2016-01-19",24.5579,24.7012,24.2088,24.3335,1128093.0],["2016-01-20",23.6977,24.8072,23.3362,24.3148,1339962.0],["2016-01-21",24.0966,24.4706,23.7351,23.7351,977332.0],["2016-01-22",24.0343,24.5516,23.9408,24.4457,1023967.0],["2016-01-25",24.3709,24.4208,23.5544,23.5918,1254330.0],["2016-01-26",23.6853,24.6264,23.6853,24.4831,1233692.0],["2016-01-27",24.3584,25.044,24.24,24.5454,756216.0],["2016-01-28",24.8072,25.3744,24.7947,24.9693,603311.0],["2016-01-29",24.963,25.6362,24.8259,25.6362,1004670.0],["2016-02-01",25.4804,25.6487,25.2684,25.4492,660265.0],["2016-02-02",25.1438,25.2684,24.801,24.9132,833673.0],["2016-02-03",25.1874,25.605,24.4893,25.3183,837426.0],["2016-02-04",25.231,25.8419,25.231,25.7546,729414.0],["2016-02-05",25.7546,26.0725,25.5739,25.6362,797223.0],["2016-02-08",25.2934,25.6237,25.0441,25.5552,842518.0],["2016-02-09",25.2123,25.7795,25.1375,25.6113,959240.0],["2016-02-10",25.898,26.085,25.2248,25.2622,731692.0],["2016-02-11",24.6514,25.0191,24.4332,24.6389,827107.0],["2016-02-12",25.1376,25.7733,24.9381,25.6549,611620.0],["2016-02-16",26.1785,26.5462,25.7484,26.3156,682511.0],["2016-02-17",26.4776,26.6272,26.0476,26.1037,722714.0],["2016-02-18",26.2221,26.3717,25.9603,26.1099,533894.0],["2016-02-19",25.979,26.3904,25.9478,26.3841,733970.0],["2016-02-22",26.6459,26.7332,26.4839,26.7083,445448.0],["2016-02-23",26.6958,26.7893,26.1348,26.2969,456169.0],["2016-02-24",25.898,26.3592,25.6487,26.2907,511783.0],["2016-02-25",26.3156,26.702,26.2595,26.6896,479352.0],["2016-02-26",26.8017,27.1134,26.6522,26.9513,558820.0],["2016-02-29",26.9451,27.1134,26.4589,26.4776,571819.0],["2016-03-01",26.5774,27.4437,26.3779,27.369,928016.0],["2016-03-02",27.2817,27.7803,27.1259,27.7679,740403.0],["2016-03-03",27.6307,28.1107,27.6307,28.0483,720703.0],["2016-03-04",28.1543,28.5532,27.8489,28.4036,766133.0],["2016-03-07",28.1668,28.3912,27.9985,28.3538,499722.0],["2016-03-08",27.9673,28.1605,27.6993,27.7741,659863.0],["2016-03-09",27.9025,28.0153,27.2573,27.3387,904029.0],["2016-03-10",27.6143,27.9401,27.2635,27.8837,591384.0],["2016-03-11",28.0842,28.2596,27.7208,28.2032,566860.0],["2016-03-14",28.0215,28.1782,27.8524,27.9777,540327.0],["2016-03-15",27.796,28.0717,27.7146,27.9464,379381.0],["2016-03-16",27.7772,28.128,27.583,27.8148,545821.0],["2016-03-17",27.677,28.0278,27.3888,27.9464,751392.0],["2016-03-18",27.89,28.5791,27.89,28.2909,1233156.0],["2016-03-21",28.2909,28.4601,28.128,28.2721,506824.0],["2016-03-22",28.009,28.4538,27.9401,28.3097,598219.0],["2016-03-23",28.3097,28.3724,28.1155,28.2596,578921.0],["2016-03-24",27.9902,28.0403,27.796,27.984,690819.0],["2016-03-28",28.1406,28.1656,27.8461,27.9338,390102.0],["2016-03-29",27.7835,28.1907,27.5454,28.1656,566190.0],["2016-03-30",28.2095,28.7921,28.2095,28.5102,596209.0],["2016-03-31",28.3473,28.7169,28.0278,28.1594,754608.0],["2016-04-01",28.0717,28.5916,27.7459,28.3598,454292.0],["2016-04-04",28.3348,28.4726,28.0779,28.2596,427759.0],["2016-04-05",27.9589,28.1093,27.5141,27.5392,802315.0],["2016-04-06",27.5016,27.8587,27.4201,27.8211,672058.0],["2016-04-07",27.6958,27.8775,26.9252,27.0631,765061.0],["2016-04-08",27.3888,27.5956,27.0568,27.2009,541667.0],["2016-04-11",27.3951,27.702,27.251,27.3199,644184.0],["2016-04-12",27.3512,27.7835,27.2573,27.7647,794007.0],["2016-04-13",28.2909,28.7232,28.0215,28.5415,1061892.0],["2016-04-14",28.5478,29.0552,28.3912,28.8109,694304.0],["2016-04-15",28.9487,28.955,28.6856,28.8798,647132.0],["2016-04-18",28.6417,29.1053,28.4037,29.0301,499454.0],["2016-04-19",29.1304,29.381,28.9111,29.3684,642576.0],["2016-04-20",29.2807,29.8132,29.2807,29.7631,595404.0],["2016-04-21",29.619,29.8947,29.3058,29.312,610950.0],["2016-04-22",29.2807,29.6691,29.2306,29.5626,463137.0],["2016-04-25",29.3872,29.594,29.1868,29.5814,434995.0],["2016-04-26",29.7004,29.9009,29.5814,29.7631,605589.0],["2016-04-27",29.6441,29.8258,29.4436,29.6378,494495.0],["2016-04-28",29.5125,29.6942,29.2243,29.3496,366650.0],["2016-04-29",29.2995,29.4624,29.0677,29.3308,785028.0],["2016-05-02",29.3559,29.6002,29.2056,29.5752,528400.0],["2016-05-03",29.193,29.2243,28.7733,29.0865,471982.0],["2016-05-04",28.9738,29.1429,28.5728,28.8923,522101.0],["2016-05-05",28.9612,29.1116,28.7044,28.8673,406317.0],["2016-05-06",28.7858,29.1304,28.6605,29.1304,534564.0],["2016-05-09",29.0615,29.2807,28.9236,29.193,396266.0],["2016-05-10",29.2807,29.7506,29.1241,29.7506,453622.0],["2016-05-11",29.6754,29.9949,29.5376,29.7443,475734.0],["2016-05-12",30.6402,30.6402,29.5689,29.9135,480692.0],["2016-05-13",29.9197,30.1327,29.2744,29.4561,497980.0],["2016-05-16",29.5626,29.9072,29.381,29.7506,404843.0],["2016-05-17",29.5752,29.8258,29.1366,29.2745,427625.0],["2016-05-18",29.3121,30.0638,28.8046,30.0325,1105579.0],["2016-05-19",29.8195,30.0513,29.4373,29.7882,420388.0],["2016-05-20",29.951,30.2455,28.9236,30.1139,718961.0],["2016-05-23",30.0889,30.1014,29.7819,29.9385,437139.0],["2016-05-24",30.0763,30.4397,30.0012,30.3645,822417.0],["2016-05-25",30.4083,30.7404,29.9636,30.6652,509772.0],["2016-05-26",30.6715,30.6715,30.1452,30.3833,358208.0],["2016-05-27",30.4648,30.7968,30.4084,30.7905,582808.0],["2016-05-31",30.8406,30.8782,30.5524,30.6527,552655.0],["2016-06-01",30.4397,30.8845,30.2204,30.8594,431913.0],["2016-06-02",30.8093,30.9534,30.6276,30.9471,394792.0],["2016-06-03",30.5336,30.6903,29.8884,30.4647,509236.0],["2016-06-06",30.5086,30.9346,30.1139,30.7717,350301.0],["2016-06-07",30.7091,30.803,30.5587,30.6652,441025.0],["2016-06-08",30.6117,30.7816,30.6117,30.7439,265473.0],["2016-06-09",30.5425,30.5425,30.1523,30.4418,334354.0],["2016-06-10",30.1082,30.4418,29.8691,30.2593,395998.0],["2016-06-13",30.2278,30.2782,29.8502,29.9068,476940.0],["2016-06-14",29.8628,30.0579,29.3971,29.4978,418512.0],["2016-06-15",29.718,29.9005,29.4222,29.6047,469167.0],["2016-06-16",29.4096,29.5859,29.0635,29.246,594466.0],["2016-06-17",29.2901,29.5292,29.0572,29.309,896658.0],["2016-06-20",29.8187,30.0831,29.611,29.6614,363836.0],["2016-06-21",29.7054,29.888,29.5103,29.781,436603.0],["2016-06-22",29.9005,30.1397,29.7873,29.825,422934.0],["2016-06-23",30.1334,30.7439,30.1334,30.7376,476270.0],["2016-06-24",29.5229,29.7369,29.1831,29.1894,1076499.0],["2016-06-27",29.0824,29.5229,28.044,28.2202,1229538.0],["2016-06-28",28.6292,28.9502,28.3209,28.8936,615372.0],["2016-06-29",29.1076,29.4222,28.7929,29.3908,681707.0],["2016-06-30",29.5166,30.146,28.9817,30.146,859939.0],["2016-07-01",30.1019,30.1208,29.4222,29.6677,655843.0],["2016-07-05",29.3656,29.6803,28.8621,29.0824,613898.0],["2016-07-06",29.0446,29.3404,28.7866,29.3027,624351.0],["2016-07-07",29.2586,29.6236,29.1579,29.4096,592590.0],["2016-07-08",29.8439,30.0075,29.611,29.6803,683583.0],["2016-07-11",29.8376,30.1586,29.6991,30.0642,666832.0],["2016-07-12",30.2089,30.6306,30.1208,30.5299,826973.0],["2016-07-13",30.5362,30.8005,30.2152,30.511,830189.0],["2016-07-14",30.8886,31.1152,30.6558,30.8257,926274.0],["2016-07-15",30.8949,30.8949,30.4229,30.4229,1133319.0],["2016-07-18",30.3537,30.5928,30.2404,30.3159,547697.0],["2016-07-19",30.2845,30.4229,30.1334,30.2656,668708.0],["2016-07-20",30.36,30.36,29.9383,30.1334,610146.0],["2016-07-21",30.1334,30.2907,29.7873,29.8628,488733.0],["2016-07-22",29.8691,30.2719,29.7935,30.2089,352981.0],["2016-07-25",30.1334,30.1712,29.8187,29.9005,419048.0],["2016-07-26",29.9005,30.0264,29.781,29.9194,505752.0],["2016-07-27",29.9761,30.1271,29.7998,29.9005,533090.0],["2016-07-28",29.8061,29.8628,29.5796,29.7621,514061.0],["2016-07-29",29.7621,29.9509,29.5796,29.7621,560562.0],["2016-08-01",29.7621,29.932,29.5292,29.611,439685.0],["2016-08-02",29.5985,29.611,29.2523,29.2964,386350.0],["2016-08-03",29.3467,29.8565,29.3467,29.8565,539120.0],["2016-08-04",29.8628,29.9823,29.5921,29.7872,388896.0],["2016-08-05",30.0138,30.6684,30.0138,30.6621,551851.0],["2016-08-08",30.7376,30.8257,30.4921,30.5551,424944.0],["2016-08-09",30.4984,30.6117,30.3852,30.5802,369598.0],["2016-08-10",30.5299,30.6243,30.2215,30.3033,294017.0],["2016-08-11",30.4355,30.511,30.2844,30.4229,356599.0],["2016-08-12",30.2404,30.4481,30.0012,30.3788,474260.0],["2016-08-15",30.3788,30.6872,30.3348,30.6369,420522.0],["2016-08-16",30.5362,30.6558,30.3096,30.5299,404709.0],["2016-08-17",30.4984,30.769,30.4984,30.6683,595404.0],["2016-08-18",30.5991,30.8634,30.4858,30.8572,378979.0],["2016-08-19",30.7061,30.9201,30.6746,30.8823,365310.0],["2016-08-22",30.832,30.9578,30.7124,30.9264,224466.0],["2016-08-23",30.9578,31.0963,30.4355,30.9075,364774.0],["2016-08-24",30.8572,31.0334,30.8257,31.0271,255958.0],["2016-08-25",31.0271,31.1844,30.939,31.1026,288255.0],["2016-08-26",31.1215,31.3732,30.9956,31.2788,414626.0],["2016-08-29",31.2285,31.5935,31.2285,31.5054,439685.0],["2016-08-30",31.455,31.8893,31.455,31.8893,431109.0],["2016-08-31",31.8578,32.0215,31.5935,31.8956,573561.0],["2016-09-01",31.8767,32.0529,31.4865,31.7508,381391.0],["2016-09-02",31.7823,32.1347,31.6753,32.1096,510174.0],["2016-09-06",32.0152,32.1096,31.455,31.6376,566726.0],["2016-09-07",31.5965,32.4309,31.489,31.7924,454560.0],["2016-09-08",31.7671,31.8809,31.6091,31.647,313984.0],["2016-09-09",31.5712,31.7482,31.4511,31.4574,372011.0],["2016-09-12",31.4068,31.6786,31.116,31.5901,599693.0],["2016-09-13",31.3752,31.3752,30.8252,31.1286,465147.0],["2016-09-14",31.2108,31.312,30.8884,30.9327,265205.0],["2016-09-15",30.9833,31.2804,30.8631,31.0085,541667.0],["2016-09-16",30.92,30.9706,30.6735,30.8062,784894.0],["2016-09-19",30.9137,31.1792,30.7999,31.0149,305542.0],["2016-09-20",30.4901,31.135,30.4585,30.7683,708107.0],["2016-09-21",30.7936,30.9833,30.5723,30.7936,479888.0],["2016-09-22",30.8884,31.2108,30.8125,31.1918,371743.0],["2016-09-23",31.1666,31.4131,31.0718,31.1982,332612.0],["2016-09-26",31.0844,31.1792,30.5534,30.5787,399751.0],["2016-09-27",30.4838,30.7304,30.3953,30.7177,305676.0],["2016-09-28",30.8442,31.1097,30.6229,31.097,271771.0],["2016-09-29",31.1855,31.2677,30.6608,30.7493,405379.0],["2016-09-30",30.8252,31.2867,30.7557,31.1413,400421.0],["2016-10-03",30.9706,31.3878,30.7936,30.8695,482836.0],["2016-10-04",30.9137,31.1603,30.7936,30.9011,416234.0],["2016-10-05",31.0781,31.6218,31.0781,31.3436,348693.0],["2016-10-06",31.4195,31.6281,31.1982,31.5901,301388.0],["2016-10-07",31.6091,31.7166,31.2045,31.666,650080.0],["2016-10-10",31.8051,32.1085,31.8051,31.8936,292811.0],["2016-10-11",31.9378,32.02,31.5269,31.7798,687201.0],["2016-10-12",31.8304,31.9947,31.7735,31.862,649410.0],["2016-10-13",31.489,31.489,30.9327,31.293,792131.0],["2016-10-14",30.9769,31.1603,30.1172,30.6166,1003866.0],["2016-10-17",30.5217,30.6988,30.3068,30.4396,657585.0],["2016-10-18",30.6608,30.7809,30.4332,30.6735,534430.0],["2016-10-19",30.7999,31.274,30.7557,31.1982,432985.0],["2016-10-20",31.2045,31.3689,31.0401,31.2424,367320.0],["2016-10-21",31.116,31.3878,31.0148,31.3183,365444.0],["2016-10-24",31.4258,31.6786,31.3626,31.508,361022.0],["2016-10-25",31.47,31.5206,31.1539,31.2361,421058.0],["2016-10-26",31.1097,31.6028,31.1097,31.5712,721239.0],["2016-10-27",31.7861,31.7924,31.5269,31.6723,663213.0],["2016-10-28",31.7482,31.7482,31.2614,31.4258,421996.0],["2016-10-31",31.5332,31.6597,31.3499,31.4953,1084003.0],["2016-11-01",31.685,31.7861,31.1792,31.4195,403101.0],["2016-11-02",31.2424,31.3246,30.9516,30.9959,385277.0],["2016-11-03",31.0401,31.2424,30.9137,31.1729,328591.0],["2016-11-04",31.1792,31.5522,30.9643,31.135,338240.0],["2016-11-07",31.4827,31.7545,31.4827,31.6028,662275.0],["2016-11-08",31.5269,31.7924,31.3246,31.5143,518349.0],["2016-11-09",31.8304,33.0694,31.7039,32.8671,912605.0],["2016-11-10",33.2844,34.5045,33.2654,34.1947,895318.0],["2016-11-11",34.1062,35.1051,33.9988,35.0103,1035492.0],["2016-11-14",35.3706,36.6918,35.0482,36.2493,910729.0],["2016-11-15",36.0533,36.1292,35.4275,36.1039,1371722.0],["2016-11-16",35.8068,36.0344,35.4465,35.6488,529472.0],["2016-11-17",35.7372,36.3125,35.6551,36.1608,525720.0],["2016-11-18",36.1482,36.4516,35.9459,36.1735,894514.0],["2016-11-21",36.262,36.4074,36.0533,36.401,430305.0],["2016-11-22",36.597,36.6729,36.3821,36.6539,467023.0],["2016-11-23",36.7614,36.7993,36.5401,36.6539,386350.0],["2016-11-25",36.774,36.774,36.4706,36.6223,179841.0],["2016-11-28",36.439,36.6602,36.066,36.1419,492753.0],["2016-11-29",36.3315,36.6666,36.2936,36.3505,444242.0],["2016-11-30",35.3064,35.4651,34.5385,34.786,643514.0],["2016-12-01",35.1034,35.7761,35.0018,35.7507,807140.0],["2016-12-02",35.5667,35.5667,35.2049,35.3826,471982.0],["2016-12-05",35.5413,35.9157,35.5413,35.8396,471848.0],["2016-12-06",35.884,36.3092,35.8015,36.2902,1006546.0],["2016-12-07",36.4488,36.8677,36.214,36.5885,562572.0],["2016-12-08",36.6202,37.3755,36.4806,37.331,719229.0],["2016-12-09",37.4389,37.5849,36.7916,37.5659,627701.0],["2016-12-12",37.3437,37.5024,36.4488,36.5948,834478.0],["2016-12-13",36.7598,37.1152,36.4108,37.0962,790522.0],["2016-12-14",36.8804,37.0645,36.4362,36.5694,557480.0],["2016-12-15",36.6583,36.9439,36.3029,36.8043,688407.0],["2016-12-16",36.982,37.2549,36.3409,36.3663,1631432.0],["2016-12-19",36.3981,36.817,36.214,36.7979,637215.0],["2016-12-20",37.0708,37.331,36.5441,37.3183,551315.0],["2016-12-21",37.1724,37.1977,36.8741,36.9121,538986.0],["2016-12-22",36.9122,37.1216,36.69,36.9756,350301.0],["2016-12-23",36.9566,36.982,36.7916,36.8931,219642.0],["2016-12-27",37.0327,37.2358,36.6646,37.1977,276060.0],["2016-12-28",37.3501,37.3501,36.7218,36.8043,361022.0],["2016-12-29",36.7535,37.0518,36.3536,36.6392,348693.0],["2016-12-30",36.855,36.8677,36.5441,36.69,420522.0],["2017-01-03",37.0962,37.2358,36.4044,36.5885,438881.0],["2017-01-04",36.6075,37.2866,35.6999,37.2295,657719.0],["2017-01-05",37.0581,37.1787,36.4552,36.7154,516473.0],["2017-01-06",36.836,37.1279,36.6964,36.9375,516875.0],["2017-01-09",36.7789,36.7789,36.2521,36.4298,534698.0],["2017-01-10",36.4298,36.8677,36.2711,36.7281,417038.0],["2017-01-11",36.7598,36.9185,36.2965,36.9185,298171.0],["2017-01-12",36.7091,36.7091,36.0363,36.3536,406585.0],["2017-01-13",36.4806,37.4008,36.4679,36.7598,494897.0],["2017-01-17",36.4933,36.4933,35.4334,35.4778,820809.0],["2017-01-18",34.9066,35.097,34.2783,34.9764,1118042.0],["2017-01-19",34.8304,35.1414,34.5766,34.7416,903626.0],["2017-01-20",34.7797,35.2049,34.7099,34.9066,504278.0],["2017-01-23",34.6464,34.913,34.5702,34.7924,436603.0],["2017-01-24",34.932,35.4968,34.602,35.427,779132.0],["2017-01-25",35.7824,36.0173,35.6238,35.9411,915285.0],["2017-01-26",36.0427,36.5377,35.865,36.5123,757690.0],["2017-01-27",36.4488,36.4933,34.9701,36.1442,538718.0],["2017-01-30",35.9538,35.9538,35.4651,35.8586,627031.0],["2017-01-31",35.7253,36.068,35.6492,35.8776,2023946.0],["2017-02-01",36.214,36.544,35.2303,35.3064,939809.0],["2017-02-02",35.1414,35.3509,34.7416,34.9955,727270.0],["2017-02-03",35.5222,35.9856,35.3572,35.9221,640700.0],["2017-02-06",35.6745,36.1886,35.6745,35.9157,597281.0],["2017-02-07",35.9475,36.1569,35.5222,35.5794,602373.0],["2017-02-08",35.4841,35.4841,34.9764,35.2049,359682.0],["2017-02-09",35.6301,35.7444,35.2049,35.6047,364104.0],["2017-02-10",35.8713,35.9474,35.5095,35.903,486589.0],["2017-02-13",36.0617,36.4425,36.0617,36.2711,497041.0],["2017-02-14",36.2458,36.9629,36.1315,36.8995,596745.0],["2017-02-15",36.9629,37.1914,36.817,37.1279,450138.0],["2017-02-16",37.0454,37.2803,36.8677,37.2676,455364.0],["2017-02-17",36.8931,37.642,36.7852,37.5214,792801.0],["2017-02-21",37.7563,37.9276,37.6484,37.8959,535502.0],["2017-02-22",37.7626,38.2323,37.5659,38.1244,791058.0],["2017-02-23",38.0799,38.2196,37.4326,37.8578,505082.0],["2017-02-24",37.4389,37.6293,37.2358,37.6166,457911.0],["2017-02-27",37.5468,37.972,37.5087,37.9149,452014.0],["2017-02-28",37.6103,37.8388,37.312,37.458,626629.0],["2017-03-01",37.9594,38.4671,37.8769,38.3782,852971.0],["2017-03-02",38.3338,38.3338,37.2739,37.3247,521565.0],["2017-03-03",37.4706,37.7182,37.3437,37.5722,445448.0],["2017-03-06",37.3374,37.5532,36.9947,37.3945,472518.0],["2017-03-07",37.1978,37.5341,37.1279,37.312,404039.0],["2017-03-08",37.4362,37.6974,36.8947,36.9265,481898.0],["2017-03-09",36.9457,37.2387,36.7927,36.8501,444644.0],["2017-03-10",37.1049,37.1049,36.3914,36.831,388896.0],["2017-03-13",36.7673,37.2196,36.3977,36.9711,387154.0],["2017-03-14",36.7227,36.9903,36.4551,36.9457,608671.0],["2017-03-15",37.1113,37.398,36.6844,36.7227,587900.0],["2017-03-16",36.8437,37.2642,36.8437,37.1368,365444.0],["2017-03-17",37.2961,37.2961,36.6972,37.1049,2463766.0],["2017-03-20",36.952,37.0986,36.5889,36.6717,382463.0],["2017-03-21",36.8374,36.8819,34.977,35.0152,665626.0],["2017-03-22",35.0216,35.1299,34.3463,34.6457,741877.0],["2017-03-23",34.4992,35.3847,34.4992,34.8814,371877.0],["2017-03-24",34.9579,35.2765,34.7349,35.028,415564.0],["2017-03-27",34.4673,34.8878,33.8621,34.8496,415698.0],["2017-03-28",34.7031,35.2701,34.5693,35.0726,547563.0],["2017-03-29",35.0726,35.2064,34.7222,34.9133,295625.0],["2017-03-30",34.8878,36.1684,34.8687,36.0027,527730.0],["2017-03-31",35.8371,36.0346,35.1235,35.7797,510308.0],["2017-04-03",35.869,36.1238,35.1363,35.595,473456.0],["2017-04-04",35.3848,35.8244,35.3848,35.6269,434057.0],["2017-04-05",35.8689,36.0601,34.9451,35.0089,586292.0],["2017-04-06",34.9706,35.544,34.7795,35.3656,400421.0],["2017-04-07",35.1172,35.4166,34.9579,35.321,449602.0],["2017-04-10",35.3402,35.5185,34.7604,34.9133,472384.0],["2017-04-11",34.8177,35.0662,34.4992,35.0216,809820.0],["2017-04-12",35.0598,35.0598,34.4737,34.5501,724322.0],["2017-04-13",34.8942,34.8942,33.1421,33.7092,1270813.0],["2017-04-17",33.8175,34.5374,33.5499,34.3718,589374.0],["2017-04-18",33.9831,34.5501,33.8876,34.3208,633999.0],["2017-04-19",34.4737,34.7604,33.8812,34.4227,581467.0],["2017-04-20",34.6584,35.0598,34.4992,35.0216,519153.0],["2017-04-21",35.0025,35.1554,34.7285,35.0216,415564.0],["2017-04-24",35.8498,36.0728,35.5249,35.6141,488197.0],["2017-04-25",35.8243,36.0664,35.6014,35.6332,460457.0],["2017-04-26",35.6332,36.2448,34.1806,35.9964,410203.0],["2017-04-27",36.0664,36.2066,35.4994,35.7097,459117.0],["2017-04-28",35.7479,35.7861,34.9324,35.0089,812366.0],["2017-05-01",35.1681,35.5568,34.9579,35.3848,546759.0],["2017-05-02",35.3975,35.4867,35.0662,35.251,421594.0],["2017-05-03",35.1044,35.5695,34.9834,35.5186,308222.0],["2017-05-04",35.8052,36.1047,35.5631,35.7352,411007.0],["2017-05-05",35.9008,35.9008,35.3338,35.6523,406719.0],["2017-05-08",35.6523,35.9199,35.4867,35.9008,474126.0],["2017-05-09",35.9518,36.1556,35.4612,35.6269,485919.0],["2017-05-10",35.3147,35.8244,35.3147,35.6906,556408.0],["2017-05-11",35.5185,35.5631,34.8496,35.0981,434459.0],["2017-05-12",34.8814,35.0598,34.4864,35.0407,446386.0],["2017-05-15",35.1044,35.4166,35.0471,35.1618,465549.0],["2017-05-16",35.1044,35.3147,34.7795,35.2446,475466.0],["2017-05-17",34.5501,34.7094,33.7346,34.0277,767339.0],["2017-05-18",33.9258,34.3654,33.8748,34.0914,481362.0],["2017-05-19",34.0978,34.6903,34.0787,34.4801,899204.0],["2017-05-22",34.6266,34.6903,34.2635,34.5374,338508.0],["2017-05-23",34.5374,35.1745,34.3463,34.9834,266009.0],["2017-05-24",35.0216,35.0598,34.5183,34.7795,325643.0],["2017-05-25",34.856,34.9261,34.5502,34.6967,489805.0],["2017-05-26",34.6776,34.805,34.4801,34.5501,360218.0],["2017-05-30",34.308,34.4546,33.9258,34.3272,308758.0],["2017-05-31",34.3399,34.3399,33.8621,34.1042,844394.0],["2017-06-01",34.3272,34.9643,33.964,34.9515,466219.0],["2017-06-02",34.6202,35.0152,34.4036,34.5501,370670.0],["2017-06-05",34.5247,34.8751,34.4992,34.531,284368.0],["2017-06-06",34.2443,34.6393,34.1233,34.4355,716147.0],["2017-06-07",34.5666,34.7841,34.4515,34.5922,365310.0],["2017-06-08",34.7266,35.8973,34.4962,35.4047,557078.0],["2017-06-09",35.6286,36.6779,35.6286,36.4667,466353.0],["2017-06-12",36.4411,37.0681,36.1149,36.5243,574767.0],["2017-06-13",36.8122,36.857,36.3324,36.5307,306480.0],["2017-06-14",36.262,36.6203,35.8717,36.5947,386752.0],["2017-06-15",36.4091,36.7674,36.2364,36.4923,474260.0],["2017-06-16",36.4795,36.6011,36.1852,36.4603,2179264.0],["2017-06-19",36.6395,36.8954,36.4987,36.6714,512587.0],["2017-06-20",36.6459,36.6715,36.3644,36.4603,501866.0],["2017-06-21",36.5435,36.6267,36.0381,36.0893,542069.0],["2017-06-22",36.0509,36.1596,35.8014,35.9613,421594.0],["2017-06-23",36.2044,36.2236,35.5775,35.603,778328.0],["2017-06-26",35.8845,36.0573,35.5199,35.763,487527.0],["2017-06-27",35.8909,36.2364,35.6926,35.8653,361826.0],["2017-06-28",36.23,36.4347,36.1212,36.294,568603.0],["2017-06-29",36.9082,36.9849,36.2172,36.6778,528534.0],["2017-06-30",36.8954,36.9274,36.2684,36.358,428161.0],["2017-07-03",36.3708,37.356,36.326,37.0105,302728.0],["2017-07-05",37.0425,37.1129,36.5627,36.9082,291873.0],["2017-07-06",36.8058,36.9273,36.1788,36.2684,434191.0],["2017-07-07",36.39,36.6842,36.1404,36.5435,302996.0],["2017-07-10",36.5435,36.6523,36.2748,36.39,343735.0],["2017-07-11",36.294,36.3132,35.9037,36.0893,526256.0],["2017-07-12",36.0509,36.3132,35.9101,35.9805,381659.0],["2017-07-13",37.42,37.42,36.3004,37.2472,986310.0],["2017-07-14",37.1065,37.484,36.7738,37.2408,847208.0],["2017-07-17",37.2472,37.3944,36.7994,36.8954,621536.0],["2017-07-18",36.7162,36.8954,36.5563,36.8186,486455.0],["2017-07-19",36.8186,37.0937,36.6523,36.9402,370000.0],["2017-07-20",36.9657,37.1193,36.4859,37.0041,387020.0],["2017-07-21",36.8954,37.1385,36.7354,36.8634,445984.0],["2017-07-24",36.7482,37.26,36.7482,37.228,332746.0],["2017-07-25",37.7527,37.8998,37.5927,37.8166,805397.0],["2017-07-26",37.8102,37.8102,36.8762,36.9657,385948.0],["2017-07-27",36.9657,37.2408,36.7418,36.9977,444242.0],["2017-07-28",36.9146,36.9146,36.4987,36.793,396936.0],["2017-07-31",36.8506,37.324,36.761,37.1321,580797.0],["2017-08-01",37.42,37.5415,37.1001,37.5351,580529.0],["2017-08-02",37.5415,37.5991,37.1193,37.3496,322963.0],["2017-08-03",37.292,37.4008,36.9402,37.0489,269761.0],["2017-08-04",37.3496,37.5927,37.1577,37.2345,321757.0],["2017-08-07",37.356,37.356,36.9466,36.9594,220178.0],["2017-08-08",36.9785,37.4967,36.8634,36.9338,356465.0],["2017-08-09",36.6906,36.8186,36.3388,36.4475,521833.0],["2017-08-10",35.8397,36.1084,35.4111,35.4239,532152.0],["2017-08-11",35.4879,35.7182,34.9953,35.3279,493691.0],["2017-08-14",35.763,36.3196,35.7246,36.2236,448798.0],["2017-08-15",36.4731,36.5371,36.0189,36.0317,277132.0],["2017-08-16",36.1788,36.1788,35.8334,35.9549,299645.0],["2017-08-17",35.7758,35.9165,34.8161,34.8417,412079.0],["2017-08-18",34.6946,35.0209,34.4515,34.7713,897194.0],["2017-08-21",34.7841,34.7841,34.4706,34.605,272977.0],["2017-08-22",34.733,34.9121,34.6562,34.7841,331674.0],["2017-08-23",34.4898,35.0784,34.4579,34.9185,351239.0],["2017-08-24",35.104,35.1296,34.8673,35.0145,283698.0],["2017-08-25",35.1872,35.3855,34.9953,35.2064,318139.0],["2017-08-28",35.2256,35.3215,34.9185,35.0145,220580.0],["2017-08-29",34.5922,34.9377,34.4643,34.8545,258772.0],["2017-08-30",34.8673,35.2256,34.8545,35.0273,383133.0],["2017-08-31",35.1744,35.2768,35.0017,35.1808,403503.0],["2017-09-01",35.2192,35.6286,35.2128,35.3663,343198.0],["2017-09-05",35.1296,35.2448,34.3171,34.3811,285038.0],["2017-09-06",34.4834,34.6946,34.2531,34.3363,248320.0],["2017-09-07",34.2945,34.3716,33.3437,33.6521,331808.0],["2017-09-08",33.6007,34.423,33.4658,34.1853,447458.0],["2017-09-11",34.4937,35.0398,34.4937,34.7571,512319.0],["2017-09-12",34.9113,35.2454,34.7764,35.2325,528266.0],["2017-09-13",34.9948,35.4253,34.9049,35.3353,379515.0],["2017-09-14",35.4702,35.6052,35.0462,35.149,420790.0],["2017-09-15",35.1426,35.5666,34.9755,35.4445,1431222.0],["2017-09-18",35.5795,35.8686,35.5088,35.8364,344003.0],["2017-09-19",35.7594,36.0806,35.7594,35.9071,447190.0],["2017-09-20",35.9649,36.3376,35.6373,36.2348,645524.0],["2017-09-21",36.2283,36.4468,36.2091,36.3119,377371.0],["2017-09-22",36.2476,36.4404,36.1191,36.2862,429635.0],["2017-09-25",36.299,36.4982,35.9906,36.1384,519019.0],["2017-09-26",36.2476,36.4468,36.1127,36.2476,1100219.0],["2017-09-27",36.813,36.9993,36.3504,36.8194,850693.0],["2017-09-28",36.8901,37.0571,36.3311,36.8837,554934.0],["2017-09-29",36.8772,37.539,36.8772,37.1149,759030.0],["2017-10-02",37.0957,37.4876,36.9286,37.4876,433923.0],["2017-10-03",37.4233,37.494,37.1214,37.4555,538182.0],["2017-10-04",37.449,37.449,36.935,36.9864,246310.0],["2017-10-05",37.1085,37.5325,36.8772,37.449,279142.0],["2017-10-06",37.4233,37.7124,37.3141,37.5261,226074.0],["2017-10-09",37.5518,37.5582,37.1985,37.2499,356331.0],["2017-10-10",37.3848,37.6353,37.1792,37.5454,423202.0],["2017-10-11",37.4426,37.5518,37.1792,37.3205,365176.0],["2017-10-12",36.6203,36.6524,36.0677,36.4147,1516318.0],["2017-10-13",36.0677,36.6459,35.8621,36.254,614836.0],["2017-10-16",36.2348,36.6395,35.6887,36.6203,467827.0],["2017-10-17",36.6267,36.6267,36.2091,36.2862,396534.0],["2017-10-18",36.3697,36.8387,36.3568,36.6524,408327.0],["2017-10-19",36.2733,37.07,36.2476,36.9736,289997.0],["2017-10-20",37.4233,37.449,37.1149,37.2627,272173.0],["2017-10-23",37.3077,37.3462,37.025,37.0828,418512.0],["2017-10-24",37.192,37.5518,37.1471,37.494,427088.0],["2017-10-25",37.5775,37.6225,36.8579,37.1856,376031.0],["2017-10-26",37.2177,37.6739,37.2177,37.6482,455633.0],["2017-10-27",37.6289,37.7767,37.4233,37.7446,453890.0],["2017-10-30",37.5261,37.6096,37.0186,37.025,446252.0],["2017-10-31",37.1214,37.5775,36.9415,37.3655,943695.0],["2017-11-01",37.539,37.796,36.9479,37.1214,604919.0],["2017-11-02",37.07,37.4426,36.6909,37.3334,532018.0],["2017-11-03",37.3141,37.3141,36.9543,37.1663,753000.0],["2017-11-06",37.0828,37.192,36.9158,37.0507,498516.0],["2017-11-07",37.1214,37.2242,35.9971,36.042,471982.0],["2017-11-08",36.042,36.042,35.5731,35.6309,543811.0],["2017-11-09",35.4124,36.0934,35.1233,35.3546,469301.0],["2017-11-10",35.3675,35.7401,35.3289,35.451,302728.0],["2017-11-13",35.1811,35.8814,35.1362,35.875,403369.0],["2017-11-14",35.6308,36.0549,35.5216,35.7593,400287.0],["2017-11-15",35.3418,35.9328,35.3032,35.7529,402297.0],["2017-11-16",35.9071,36.0613,35.708,35.785,303800.0],["2017-11-17",35.6566,36.0613,35.4317,36.0163,647266.0],["2017-11-20",35.9585,36.2862,35.573,36.2797,317603.0],["2017-11-21",36.4275,36.5367,36.1256,36.4404,414492.0],["2017-11-22",36.5367,36.6716,36.3247,36.5303,350435.0],["2017-11-24",36.6524,36.7038,36.344,36.4018,223528.0],["2017-11-27",36.4082,36.6588,36.389,36.4918,404977.0],["2017-11-28",36.5881,37.5325,36.466,37.4747,1079581.0],["2017-11-29",36.059,37.1361,35.8978,36.8459,596611.0],["2017-11-30",37.1297,37.1297,35.1239,36.517,417708.0],["2017-12-01",36.446,36.5815,35.3109,36.5363,459117.0],["2017-12-04",36.9039,37.349,36.7814,36.8588,539254.0],["2017-12-05",37.0136,37.091,36.188,36.2267,345343.0],["2017-12-06",36.1494,36.4009,35.8591,35.872,257164.0],["2017-12-07",35.685,36.13,35.4722,36.0204,432985.0],["2017-12-08",36.2009,36.2009,35.8204,35.9172,326715.0],["2017-12-11",35.8978,36.0913,35.427,35.4786,519957.0],["2017-12-12",35.5625,35.9236,35.556,35.7043,414358.0],["2017-12-13",35.6527,35.9946,35.4399,35.485,806068.0],["2017-12-14",35.5431,35.8333,34.982,35.0465,828849.0],["2017-12-15",35.2335,36.4589,35.2335,35.9623,2212900.0],["2017-12-18",36.2461,36.704,36.2461,36.4396,699664.0],["2017-12-19",36.6331,36.7621,36.259,36.4267,517545.0],["2017-12-20",36.6008,36.6589,35.7559,36.2396,518885.0],["2017-12-21",36.317,36.6911,36.1881,36.6266,543007.0],["2017-12-22",36.6911,36.7556,36.3106,36.6008,670450.0],["2017-12-26",36.517,36.6911,36.0784,36.3686,630917.0],["2017-12-27",36.2848,36.4783,36.2203,36.3428,541935.0],["2017-12-28",36.517,36.5234,36.2719,36.4525,449334.0],["2017-12-29",36.4976,36.4976,36.0075,36.0139,441696.0],["2018-01-02",36.3235,36.4589,35.8849,36.0849,583076.0],["2018-01-03",36.0591,36.0913,35.6785,35.9365,612156.0],["2018-01-04",36.2461,36.4654,35.8527,35.8978,544481.0],["2018-01-05",36.0139,36.2526,35.9107,36.1752,555872.0],["2018-01-08",36.0849,36.1429,35.9172,35.943,475868.0],["2018-01-09",36.0849,36.7105,36.0655,36.4267,582540.0],["2018-01-10",36.4202,37.3425,36.4202,36.9878,682243.0],["2018-01-11",37.1232,37.4457,37.02,37.4457,513123.0],["2018-01-12",37.5811,37.8327,37.3554,37.3748,839704.0],["2018-01-16",37.6327,37.7037,36.9297,37.278,946912.0],["2018-01-17",37.4521,37.6392,37.1103,37.5102,574499.0],["2018-01-18",37.8972,38.0455,37.5166,37.6843,887947.0],["2018-01-19",37.8842,38.5163,37.723,38.5098,861145.0],["2018-01-22",38.5163,38.5163,37.8907,38.1616,709179.0],["2018-01-23",38.168,38.2519,37.794,38.1035,596745.0],["2018-01-24",38.0197,38.3422,37.9488,38.0197,446386.0],["2018-01-25",38.2196,38.2196,37.7682,37.9939,490609.0],["2018-01-26",38.0971,38.0971,37.6972,38.052,346683.0],["2018-01-29",38.0068,38.3035,37.7488,37.9552,664821.0],["2018-01-30",37.794,38.0777,37.6392,37.9294,736919.0],["2018-01-31",37.981,38.0971,37.6392,37.7359,786770.0],["2018-02-01",37.6456,38.0842,37.2522,38.0649,446788.0],["2018-02-02",37.9746,38.3164,37.8069,37.9036,629979.0],["2018-02-05",37.5231,37.981,36.5041,36.6008,871062.0],["2018-02-06",35.9365,36.833,35.3754,36.7105,1116702.0],["2018-02-07",36.6266,37.2845,36.5428,37.0652,715611.0],["2018-02-08",37.2071,37.2071,36.0849,36.0849,523709.0],["2018-02-09",36.388,36.9104,35.7753,36.6911,620598.0],["2018-02-12",36.8846,37.1877,36.5557,36.8846,448262.0],["2018-02-13",36.7814,37.1039,36.6911,37.0974,390504.0],["2018-02-14",37.02,38.0197,36.9684,37.981,674470.0],["2018-02-15",38.1229,38.1551,37.8069,38.0842,605455.0],["2018-02-16",37.9101,38.3293,37.8649,38.1358,852167.0],["2018-02-20",38.0713,38.3809,37.5489,37.6456,584550.0],["2018-02-21",37.665,38.3809,37.3941,37.9681,434191.0],["2018-02-22",38.1164,38.168,37.2974,37.3425,696716.0],["2018-02-23",37.4844,38.0713,37.4263,37.8391,647132.0],["2018-02-26",37.9617,37.9617,37.5424,37.8907,801109.0],["2018-02-27",38.3035,38.6646,37.8198,37.8262,843188.0],["2018-02-28",38.0391,38.1616,37.2458,37.2587,537914.0],["2018-03-01",37.3361,37.6005,36.8523,37.2974,743217.0],["2018-03-02",37.0974,37.9552,36.8588,37.8778,551851.0],["2018-03-05",37.6263,38.5034,37.3232,38.3164,525854.0],["2018-03-06",38.3228,38.9226,38.2196,38.871,502268.0],["2018-03-07",38.5937,39.2258,38.5937,39.0839,498516.0],["2018-03-08",39.2425,39.2425,38.4461,38.744,453622.0],["2018-03-09",38.9382,39.5403,38.8217,39.4885,446386.0],["2018-03-12",39.5856,39.877,39.359,39.6633,485517.0],["2018-03-13",39.8187,39.8252,39.3914,39.5662,628773.0],["2018-03-14",39.6439,39.7281,39.0936,39.2295,753536.0],["2018-03-15",39.372,39.7216,39.1195,39.5856,555470.0],["2018-03-16",39.6115,40.0324,39.5727,39.8123,2361383.0],["2018-03-19",39.7799,39.7799,39.0871,39.5986,571015.0],["2018-03-20",39.6051,39.7087,38.9252,39.5921,415832.0],["2018-03-21",39.6633,40.0648,39.4432,39.7151,380185.0],["2018-03-22",39.4885,39.5274,38.731,38.9706,1231548.0],["2018-03-23",38.99,39.0741,37.4684,37.6756,1343044.0],["2018-03-26",38.213,38.8022,38.0512,38.7116,689345.0],["2018-03-27",38.8022,38.8022,37.8116,38.0188,641772.0],["2018-03-28",38.0382,38.6792,37.7469,38.3361,592054.0],["2018-03-29",38.5368,38.8605,38.226,38.7893,587230.0],["2018-04-02",38.744,38.7828,37.4685,37.844,685727.0],["2018-04-03",38.103,38.4979,37.9087,38.4202,885535.0],["2018-04-04",37.9346,38.8281,37.9346,38.7375,545955.0],["2018-04-05",38.9965,39.1583,38.5432,39.0806,692159.0],["2018-04-06",38.8022,38.9641,37.8181,38.1677,727672.0],["2018-04-09",38.2972,38.8929,38.103,38.1353,610146.0],["2018-04-10",38.362,38.9123,38.1742,38.8152,1660915.0],["2018-04-11",38.4785,38.6792,38.2519,38.4461,642174.0],["2018-04-12",39.236,41.1784,38.7828,40.8806,1620176.0],["2018-04-13",41.5086,41.5733,40.3302,40.6216,1013246.0],["2018-04-16",40.9065,41.1978,40.6216,41.0618,874144.0],["2018-04-17",41.2302,41.2302,40.3237,40.6798,1077169.0],["2018-04-18",40.764,41.1007,40.4986,40.6022,822551.0],["2018-04-19",40.5957,41.1849,40.5568,41.0554,630515.0],["2018-04-20",41.2367,41.5345,40.1554,41.3662,722848.0],["2018-04-23",41.5215,41.8453,41.3856,41.6705,516071.0],["2018-04-24",41.8647,42.169,41.3079,41.5798,712395.0],["2018-04-25",41.5863,41.923,41.2626,41.5475,419986.0],["2018-04-26",41.6575,41.7028,41.3014,41.4244,433789.0],["2018-04-27",41.5215,42.0136,41.3532,41.5733,359816.0],["2018-04-30",41.7287,41.8647,41.0942,41.1266,1325891.0],["2018-05-01",41.023,41.528,40.5568,41.3079,513793.0],["2018-05-02",41.2885,41.7158,40.8288,41.1784,661739.0],["2018-05-03",40.9777,41.2172,40.395,40.8935,390102.0],["2018-05-04",40.7381,41.7611,40.5374,41.4244,581199.0],["2018-05-07",41.528,41.8906,41.2172,41.651,235455.0],["2018-05-08",41.6446,42.1884,41.5928,41.9748,383535.0],["2018-05-09",42.2014,42.5316,41.8971,42.2791,609475.0],["2018-05-10",42.3568,42.5122,42.0071,42.3762,407657.0],["2018-05-11",42.3956,42.5251,42.2532,42.3827,311438.0],["2018-05-14",42.4021,42.4863,42.1302,42.2661,397740.0],["2018-05-15",41.6705,42.5834,41.5151,42.1366,1051975.0],["2018-05-16",41.8712,42.3891,41.6122,42.2402,542471.0],["2018-05-17",42.1625,42.3179,42.0395,42.2079,453488.0],["2018-05-18",42.1496,42.1884,41.8129,41.8194,577849.0],["2018-05-21",41.9359,42.6417,41.9359,42.3438,1070870.0],["2018-05-22",42.3438,42.9006,42.3438,42.4021,625825.0],["2018-05-23",42.4021,42.4474,42.0978,42.3503,485785.0],["2018-05-24",42.305,42.305,41.1784,42.1755,717621.0],["2018-05-25",41.9877,42.2079,41.8259,42.0007,238269.0],["2018-05-29",41.5733,41.8777,41.1136,41.4115,546759.0],["2018-05-30",41.8517,42.4927,41.7352,42.2726,759566.0],["2018-05-31",42.2337,42.3438,41.7352,41.8129,409935.0],["2018-06-01",42.3244,42.5251,41.9683,42.0978,391576.0],["2018-06-04",42.2338,42.8035,42.1431,42.7517,502670.0],["2018-06-05",42.5381,42.797,42.3115,42.7323,454694.0],["2018-06-06",42.9654,43.4834,42.8683,43.4445,569943.0],["2018-06-07",43.5907,43.8051,43.1229,43.4218,372949.0],["2018-06-08",43.2918,43.5647,42.4537,43.5062,463003.0],["2018-06-11",43.6427,43.6557,42.7266,42.8435,363032.0],["2018-06-12",42.5966,42.9929,42.2652,42.4861,505618.0],["2018-06-13",42.6226,42.85,42.1678,42.4537,481764.0],["2018-06-14",42.9604,42.9604,42.0248,42.5641,586426.0],["2018-06-15",43.0254,43.1034,42.1483,42.746,1481476.0],["2018-06-18",42.4472,42.8695,41.9079,42.811,489537.0],["2018-06-19",42.4082,43.1424,42.4082,43.0254,414224.0],["2018-06-20",43.2268,43.4218,42.8955,43.2723,392514.0],["2018-06-21",43.2658,43.4802,42.85,43.1619,310500.0],["2018-06-22",43.3308,43.4737,42.7915,42.941,645658.0],["2018-06-25",42.8695,42.9799,42.2782,42.6486,476806.0],["2018-06-26",42.6681,42.9215,42.3822,42.85,606259.0],["2018-06-27",42.772,42.9345,42.0898,42.1093,759566.0],["2018-06-28",41.9729,42.3627,41.8169,42.0833,478146.0],["2018-06-29",42.4277,42.772,42.0378,42.0443,530812.0],["2018-07-02",41.8494,42.4082,41.8494,42.3952,424408.0],["2018-07-03",42.5966,42.785,42.1093,42.1418,244835.0],["2018-07-05",42.4017,42.4017,41.8949,42.1028,709179.0],["2018-07-06",42.1223,42.5056,41.7909,42.3887,459385.0],["2018-07-09",42.6551,43.5582,42.4537,43.4413,778462.0],["2018-07-10",43.2009,43.6037,42.5381,43.0644,1423718.0],["2018-07-11",42.8565,43.4672,42.785,43.1359,1287162.0],["2018-07-12",45.4814,45.4814,43.3373,44.169,2462292.0],["2018-07-13",44.2469,44.7862,43.7661,43.8831,1264782.0],["2018-07-16",43.7856,44.5653,43.7856,44.4938,922656.0],["2018-07-17",44.4938,45.0396,44.2989,44.3704,742279.0],["2018-07-18",44.3834,44.6823,44.169,44.5978,503206.0],["2018-07-19",44.5263,44.7537,44.143,44.5068,455499.0],["2018-07-20",44.5783,44.7017,44.2859,44.4873,676882.0],["2018-07-23",44.5003,45.4359,44.4808,45.228,510710.0],["2018-07-24",45.254,45.254,44.5653,44.8447,414224.0],["2018-07-25",44.8187,44.8707,44.2209,44.3834,507226.0],["2018-07-26",44.3769,44.9811,44.3769,44.5458,430037.0],["2018-07-27",44.5848,44.7602,44.0325,44.2209,359950.0],["2018-07-30",44.2729,44.4224,43.6297,43.6622,427088.0],["2018-07-31",43.6102,43.6232,43.0579,43.4023,1038038.0],["2018-08-01",43.5322,44.078,43.4218,43.948,393452.0],["2018-08-02",43.8246,44.7667,43.6167,44.6368,604383.0],["2018-08-03",43.8246,44.8902,43.8246,44.4353,425212.0],["2018-08-06",44.3639,44.8707,44.156,44.7212,441428.0],["2018-08-07",44.7797,45.215,44.7472,44.8577,332076.0],["2018-08-08",44.7797,45.4684,44.7147,45.371,477878.0],["2018-08-09",45.345,45.4814,44.8642,45.0981,316129.0],["2018-08-10",44.7212,45.267,44.5913,45.1046,435129.0],["2018-08-13",45.1046,45.4554,44.7472,44.9226,395730.0],["2018-08-14",44.9616,46.0337,44.9616,45.5204,647668.0],["2018-08-15",45.3515,45.8973,45.1111,45.1825,570479.0],["2018-08-16",45.2865,46.2676,45.2865,45.8648,466219.0],["2018-08-17",45.7153,46.3001,45.5009,46.2091,665894.0],["2018-08-20",46.2026,46.482,45.9557,46.3196,293481.0],["2018-08-21",46.3456,47.1382,46.3001,46.7744,542873.0],["2018-08-22",46.5405,46.8329,46.534,46.625,355393.0],["2018-08-23",46.5795,46.7289,46.2611,46.4235,360352.0],["2018-08-24",46.482,46.547,46.1376,46.1636,382195.0],["2018-08-27",45.8777,46.4105,45.7413,46.0597,444242.0],["2018-08-28",46.1961,46.7029,45.6504,45.8973,400287.0],["2018-08-29",45.9752,46.0987,45.5659,46.0077,285574.0],["2018-08-30",46.0077,46.1831,45.7608,46.1376,289193.0],["2018-08-31",46.0792,46.2481,45.8713,46.1701,415966.0],["2018-09-04",46.1377,46.5405,45.9817,46.3846,224198.0],["2018-09-05",46.3651,46.8653,46.3651,46.6314,406585.0],["2018-09-06",46.6478,46.7716,45.9372,46.5239,308088.0],["2018-09-07",46.5304,46.6673,46.3349,46.576,492351.0],["2018-09-10",46.7716,46.8172,46.4392,46.563,424006.0],["2018-09-11",46.5174,46.8433,46.3349,46.4978,387020.0],["2018-09-12",46.5043,46.5043,45.4418,45.4744,451076.0],["2018-09-13",45.846,45.846,44.9659,45.0116,372681.0],["2018-09-14",44.8095,45.3049,44.5292,45.1615,537780.0],["2018-09-17",45.155,45.2071,44.3662,44.4901,507762.0],["2018-09-18",44.5618,44.7117,44.288,44.6204,552253.0],["2018-09-19",44.653,45.1289,44.653,44.9529,631989.0],["2018-09-20",45.0507,45.4679,45.0311,45.0963,1038306.0],["2018-09-21",44.992,45.2658,44.6596,44.9529,1912853.0],["2018-09-24",45.0311,45.2006,44.3075,44.3597,603043.0],["2018-09-25",44.5553,44.5553,44.2098,44.3206,392380.0],["2018-09-26",44.4053,44.4444,43.421,43.4862,446922.0],["2018-09-27",43.6231,43.6231,43.1146,43.1537,417976.0],["2018-09-28",42.9582,43.3884,42.9582,43.0364,489001.0],["2018-10-01",43.2254,43.408,42.6713,42.7431,391174.0],["2018-10-02",42.6648,42.8734,42.1433,42.3715,561500.0],["2018-10-03",42.4693,43.6166,42.4497,43.4666,870794.0],["2018-10-04",43.3884,43.8643,42.7365,43.082,550779.0],["2018-10-05",43.2124,43.2254,42.4041,42.7039,638422.0],["2018-10-08",42.8343,43.2189,42.5084,43.0364,403369.0],["2018-10-09",43.0299,43.0299,42.5475,42.5801,755278.0],["2018-10-10",42.6127,43.1668,42.3389,42.4301,1473703.0],["2018-10-11",42.6192,42.6192,40.8266,40.8787,1935098.0],["2018-10-12",41.3415,41.4719,39.0404,40.1812,1286090.0],["2018-10-15",40.2334,40.6245,40.103,40.279,557078.0],["2018-10-16",40.4224,41.0612,39.8683,40.8917,819468.0],["2018-10-17",40.8852,41.837,40.5919,41.4328,1210240.0],["2018-10-18",41.335,41.9608,41.0026,41.0677,915419.0],["2018-10-19",41.1069,41.5632,40.6049,40.644,777255.0],["2018-10-22",40.8526,40.8526,39.7314,40.0378,645926.0],["2018-10-23",39.2751,40.4876,39.2751,40.0834,1126216.0],["2018-10-24",40.1812,40.1812,38.7862,38.8253,890628.0],["2018-10-25",39.1317,40.3311,38.9948,40.0117,537780.0],["2018-10-26",39.5228,40.2268,39.3403,39.8487,576911.0],["2018-10-29",40.4094,41.0873,39.9531,40.5267,777658.0],["2018-10-30",40.6571,41.2568,40.2203,41.2046,739465.0],["2018-10-31",41.498,42.0716,41.2959,41.4589,1420367.0],["2018-11-01",41.5762,42.1499,41.2698,41.9087,898802.0],["2018-11-02",42.1499,42.5279,41.8761,42.3715,550109.0],["2018-11-05",42.4171,42.8017,42.365,42.541,580395.0],["2018-11-06",42.5084,42.9908,42.2737,42.8474,414224.0],["2018-11-07",43.0103,43.2254,42.2542,43.1928,644050.0],["2018-11-08",43.069,44.288,43.0103,43.6752,750454.0],["2018-11-09",43.6557,44.0011,43.258,43.5774,600229.0],["2018-11-12",43.584,43.8056,42.8799,42.9647,634803.0],["2018-11-13",43.1733,43.8121,43.069,43.1472,599023.0],["2018-11-14",43.4471,43.5383,41.863,42.4628,723250.0],["2018-11-15",42.3324,43.069,41.9478,42.9842,531080.0],["2018-11-16",42.8017,43.3493,42.5345,43.2515,517947.0],["2018-11-19",43.2711,43.5514,42.6974,42.9908,534832.0],["2018-11-20",42.6322,43.1798,42.3519,42.5931,531214.0],["2018-11-21",42.7039,43.3232,42.2216,42.7431,315727.0],["2018-11-23",42.6127,43.1733,42.391,42.6388,154513.0],["2018-11-26",42.9842,43.5188,42.9842,43.1472,581065.0],["2018-11-27",43.0038,43.232,42.3519,42.7496,598085.0],["2018-11-28",42.9321,43.3949,42.3519,43.2059,421594.0],["2018-11-29",42.9044,43.454,42.2105,42.6571,593726.0],["2018-11-30",42.554,43.4746,42.554,43.296,563351.0],["2018-12-03",43.7014,43.9006,42.6434,43.193,548673.0],["2018-12-04",43.1311,43.2067,41.1869,41.6403,654350.0],["2018-12-06",40.967,41.6472,40.6647,41.551,850897.0],["2018-12-07",41.6678,42.0662,40.9189,41.2899,617337.0],["2018-12-10",41.1456,41.3655,40.1701,40.5686,469161.0],["2018-12-11",41.1044,41.3037,40.2525,40.4243,453463.0],["2018-12-12",40.9945,41.2899,40.5136,40.6991,713186.0],["2018-12-13",40.809,40.8502,40.1701,40.1907,496601.0],["2018-12-14",39.9502,40.5273,39.7647,39.8815,674642.0],["2018-12-17",39.8128,40.8159,39.6067,39.7029,610445.0],["2018-12-18",39.9571,40.2525,38.9815,39.1189,516894.0],["2018-12-19",39.1602,39.5037,37.9854,38.2189,783382.0],["2018-12-20",37.9716,38.3289,37.5594,37.9098,722375.0],["2018-12-21",37.9098,38.1846,37.1403,37.4082,1497844.0],["2018-12-24",37.1403,37.3533,36.6869,36.6938,309371.0],["2018-12-26",36.838,38.2327,36.7006,38.1915,459334.0],["2018-12-27",37.6762,38.164,36.9273,38.1502,748539.0],["2018-12-28",38.164,38.7273,37.9922,38.2121,702593.0],["2018-12-31",38.5212,38.7892,38.0815,38.7273,737691.0],["2019-01-02",38.2327,38.9403,38.2121,38.7411,534634.0],["2019-01-03",38.6037,39.5311,38.5487,38.9059,486901.0],["2019-01-04",39.5174,39.9983,39.3456,39.7029,563351.0],["2019-01-07",39.5861,40.0876,39.435,39.7029,454611.0],["2019-01-08",40.0189,40.0189,39.0159,39.6548,425895.0],["2019-01-09",39.751,40.1494,39.1876,40.067,499026.0],["2019-01-10",39.9502,39.9502,38.535,39.7166,483328.0],["2019-01-11",39.5861,39.9365,39.2014,39.8266,345872.0],["2019-01-14",39.4831,40.1907,39.3525,39.909,373950.0],["2019-01-15",39.7716,40.2319,39.5517,40.122,411473.0],["2019-01-16",40.2663,41.18,39.9571,41.0288,549694.0],["2019-01-17",41.2144,41.9014,40.1907,41.5166,1239525.0],["2019-01-18",42.3273,42.4716,41.5853,42.3273,601001.0],["2019-01-22",41.7571,42.2105,40.8571,41.235,1027662.0],["2019-01-23",41.3724,41.7433,41.2143,41.6746,588366.0],["2019-01-24",41.6128,42.0731,41.1319,41.4892,562457.0],["2019-01-25",41.7227,41.812,41.3517,41.6815,586707.0],["2019-01-28",41.6059,42.0319,41.4411,41.9838,1125297.0],["2019-01-29",42.1006,42.3204,41.9495,42.0044,541782.0],["2019-01-30",42.0525,42.1762,41.4892,41.5372,706167.0],["2019-01-31",41.3037,41.5372,40.493,41.0838,803419.0],["2019-02-01",41.18,41.5716,40.8846,41.18,638779.0],["2019-02-04",41.2624,41.6472,40.9601,41.6334,437126.0],["2019-02-05",41.6059,41.9838,41.496,41.8189,736032.0],["2019-02-06",41.6265,41.9151,41.5785,41.6334,744200.0],["2019-02-07",41.7571,42.3342,41.6197,42.0456,486519.0],["2019-02-08",41.9975,42.3823,41.3311,41.5647,646692.0],["2019-02-11",41.5922,41.812,41.2968,41.6472,508471.0],["2019-02-12",41.7777,42.0662,41.6334,41.9769,471076.0],["2019-02-13",42.0662,42.3548,41.8395,42.1968,421811.0],["2019-02-14",41.9563,42.1899,41.6334,41.9632,681534.0],["2019-02-15",42.2036,42.6571,42.1075,42.6571,528636.0],["2019-02-19",42.4098,43.1449,42.3548,43.0418,442742.0],["2019-02-20",43.0556,43.612,42.9044,43.5365,1143804.0],["2019-02-21",43.5296,43.612,43.0418,43.4746,390542.0],["2019-02-22",43.5159,43.7426,43.3235,43.6326,663411.0],["2019-02-25",43.9143,43.983,43.0212,43.1655,642480.0],["2019-02-26",42.9525,43.296,42.7876,42.9044,618103.0],["2019-02-27",42.8082,43.2685,42.767,43.1792,334258.0],["2019-02-28",43.1998,43.5227,43.0281,43.2342,377269.0],["2019-03-01",43.4678,43.612,42.9731,43.3029,413260.0],["2019-03-04",43.3029,43.5227,42.6433,42.9525,469927.0],["2019-03-05",42.8975,43.1998,42.5334,43.083,285759.0],["2019-03-06",43.0418,43.0693,41.812,41.8739,508726.0],["2019-03-07",41.7428,41.9429,41.3012,41.5772,428320.0],["2019-03-08",41.2874,41.8118,41.2184,41.5979,497367.0],["2019-03-11",41.7566,41.9912,41.5565,41.9774,364506.0],["2019-03-12",42.0188,42.1223,41.522,41.6738,278740.0],["2019-03-13",41.8187,42.1844,41.6048,41.7635,447720.0],["2019-03-14",41.7842,42.074,41.6669,42.005,335152.0],["2019-03-15",41.9084,42.3362,41.7497,41.9429,814523.0],["2019-03-18",41.9498,42.7432,41.936,42.7087,447720.0],["2019-03-19",42.8812,43.0054,41.8808,41.9291,482945.0],["2019-03-20",41.7842,42.0326,40.7492,40.8044,532848.0],["2019-03-21",40.5492,40.9907,40.1421,40.3905,555055.0],["2019-03-22",40.0731,40.1766,38.7138,38.7207,803930.0],["2019-03-25",38.8863,39.2037,38.6034,38.8932,495325.0],["2019-03-26",39.0519,39.6936,39.0519,39.6729,441849.0],["2019-03-27",39.5487,39.9075,39.2313,39.7212,372036.0],["2019-03-28",39.7005,40.2387,39.045,40.2111,385309.0],["2019-03-29",40.5491,40.7078,39.9765,40.0593,370760.0],["2019-04-01",40.3491,40.8941,40.0386,40.8596,526594.0],["2019-04-02",40.8458,40.9769,40.5561,40.8044,334896.0],["2019-04-03",41.1011,41.246,40.7838,40.9148,418110.0],["2019-04-04",40.97,41.3909,40.694,41.3426,557352.0],["2019-04-05",41.3564,41.4944,41.0252,41.384,407772.0],["2019-04-08",41.2667,41.5979,41.1425,41.591,304521.0],["2019-04-09",41.3564,41.5979,40.9976,41.108,536676.0],["2019-04-10",41.1977,41.6048,40.9217,41.4737,708081.0],["2019-04-11",39.5763,40.4319,39.3969,40.1352,2023289.0],["2019-04-12",40.2042,40.9424,40.1421,40.901,1027917.0],["2019-04-15",40.9976,40.9976,40.5492,40.8251,607893.0],["2019-04-16",40.9286,41.4461,40.7492,41.4116,543824.0],["2019-04-17",41.4461,41.4461,40.9769,41.2529,491113.0],["2019-04-18",41.2322,41.315,40.556,40.6457,679492.0],["2019-04-22",40.6112,40.7906,40.1766,40.4525,447464.0],["2019-04-23",40.3353,41.2046,40.2318,41.177,549439.0],["2019-04-24",41.039,41.5496,40.9769,41.3288,487412.0],["2019-04-25",41.3288,41.7428,40.9769,41.6324,880379.0],["2019-04-26",41.6393,41.9774,41.4392,41.9636,529529.0],["2019-04-29",42.1223,42.4328,41.9498,42.1499,612105.0],["2019-04-30",42.1775,42.2672,41.5634,41.6945,1367408.0],["2019-05-01",41.867,41.9705,41.1563,41.2667,604957.0],["2019-05-02",41.3426,41.9705,41.3288,41.9498,490220.0],["2019-05-03",42.0602,42.7501,42.0602,42.4879,523148.0],["2019-05-06",41.9015,42.7363,41.9015,42.5501,551864.0],["2019-05-07",42.212,42.3362,41.6255,41.8049,675025.0],["2019-05-08",41.7428,41.9429,41.5496,41.591,404198.0],["2019-05-09",41.2046,41.5772,40.9424,41.4254,409303.0],["2019-05-10",41.3633,41.8946,41.0045,41.7704,369739.0],["2019-05-13",41.0735,41.3633,40.5423,40.6872,727225.0],["2019-05-14",40.7147,41.3564,40.6457,41.1356,454356.0],["2019-05-15",40.832,41.108,40.4664,40.7768,464566.0],["2019-05-16",40.9907,41.453,40.9907,41.2874,326983.0],["2019-05-17",41.0252,41.5289,40.9286,41.0666,366165.0],["2019-05-20",40.9631,41.5634,40.8803,41.3081,382502.0],["2019-05-21",41.4323,41.7497,41.384,41.591,351616.0],["2019-05-22",41.4737,41.6255,40.5284,41.2805,320730.0],["2019-05-23",40.9079,40.9079,40.3008,40.5698,724162.0],["2019-05-24",40.7906,41.246,40.5837,41.1425,369739.0],["2019-05-28",41.1632,41.2253,40.9079,40.9286,584537.0],["2019-05-29",40.7216,40.8665,40.218,40.6595,486519.0],["2019-05-30",40.7354,40.9424,39.9765,40.1835,652690.0],["2019-05-31",39.8178,40.2111,39.5211,39.5556,1615517.0],["2019-06-03",39.6039,39.9006,39.3624,39.5004,991798.0],["2019-06-04",39.9972,40.7079,39.8937,40.6872,434446.0],["2019-06-05",40.763,41.0873,40.0593,40.7492,507832.0],["2019-06-06",40.8393,40.9987,40.576,40.8185,367186.0],["2019-06-07",40.7839,40.9017,40.4582,40.8255,294055.0],["2019-06-10",41.172,41.4423,40.8116,40.874,345745.0],["2019-06-11",41.1443,41.3245,40.7146,40.9156,200121.0],["2019-06-12",40.971,41.1858,40.6799,40.8185,436616.0],["2019-06-13",41.0195,41.2205,40.6314,40.8601,309371.0],["2019-06-14",40.7631,41.1997,40.6938,41.1027,328132.0],["2019-06-17",41.1512,41.2621,40.2572,40.3681,620400.0],["2019-06-18",40.4235,40.8878,40.2919,40.6522,461503.0],["2019-06-19",40.8116,41.068,40.3265,40.3958,489964.0],["2019-06-20",40.6938,40.6938,39.9038,40.3126,352637.0],["2019-06-21",40.4235,40.6591,40.0562,40.1047,847961.0],["2019-06-24",40.1879,40.5136,39.7236,39.7374,456143.0],["2019-06-25",39.779,39.9315,39.2454,39.6196,472990.0],["2019-06-26",39.7582,40.2295,39.7582,39.9453,475925.0],["2019-06-27",40.0354,40.8116,40.0354,40.77,505790.0],["2019-06-28",40.8878,41.5393,40.8809,41.3452,726970.0],["2019-07-01",41.6086,41.8789,41.3314,41.6086,378800.0],["2019-07-02",41.5809,41.5878,40.5205,40.9294,494814.0],["2019-07-03",41.0611,41.463,40.9294,41.4492,227050.0],["2019-07-05",41.6086,42.0452,41.5809,42.0313,229858.0],["2019-07-08",41.4561,41.5254,40.7077,41.0472,622315.0],["2019-07-09",40.7423,41.3868,40.7423,41.3522,400497.0],["2019-07-10",41.4007,41.47,40.8324,40.9156,286142.0],["2019-07-11",40.9294,41.1096,40.5621,40.971,706039.0],["2019-07-12",40.9502,41.2066,40.7978,41.0819,538846.0],["2019-07-15",41.1928,41.1928,40.181,40.3126,649244.0],["2019-07-16",40.8671,40.8878,40.0285,40.5691,922879.0],["2019-07-17",40.5691,40.5691,39.578,39.7859,1122617.0],["2019-07-18",39.8137,40.5691,39.7721,40.4235,663028.0],["2019-07-19",40.4305,40.7423,40.4166,40.4305,603554.0],["2019-07-22",40.5067,40.6661,40.2295,40.4651,490986.0],["2019-07-23",40.5275,41.0334,40.2364,40.9571,417982.0],["2019-07-24",40.8671,41.6848,40.7562,41.5323,459589.0],["2019-07-25",41.7125,41.761,41.0472,41.2413,629207.0],["2019-07-26",41.3314,42.1075,41.3314,41.9897,472097.0],["2019-07-29",41.9759,42.163,41.5046,41.7402,577390.0],["2019-07-30",41.5739,42.1491,41.4422,42.1214,362592.0],["2019-07-31",42.1353,42.558,41.9551,42.1561,944193.0],["2019-08-01",42.1353,42.2739,40.7839,40.9225,1071949.0],["2019-08-02",40.9017,41.0888,40.2226,40.4651,674387.0],["2019-08-05",39.7582,39.8483,38.7118,39.1345,768449.0],["2019-08-06",39.4949,39.8691,38.9127,39.4464,483328.0],["2019-08-07",38.9128,39.1414,38.3168,39.0929,675663.0],["2019-08-08",39.5365,40.0077,39.3563,39.7305,629717.0],["2019-08-09",39.5711,40.4443,39.2731,40.2087,742285.0],["2019-08-12",39.8691,40.0631,39.4117,39.4394,496218.0],["2019-08-13",39.481,40.3334,39.4672,39.7582,732075.0],["2019-08-14",39.0791,39.4186,38.7395,38.8434,620400.0],["2019-08-15",39.0791,39.2315,38.3653,38.6009,517149.0],["2019-08-16",38.8365,39.7097,38.8365,39.6058,436105.0],["2019-08-19",40.2572,40.5483,39.8345,39.8899,310009.0],["2019-08-20",39.6889,39.8622,39.4533,39.5365,554672.0],["2019-08-21",39.8414,39.8414,39.4533,39.5919,382246.0],["2019-08-22",39.8622,40.0493,39.4602,39.7236,288823.0],["2019-08-23",39.5434,39.8275,38.2821,38.4346,505790.0],["2019-08-26",38.7464,38.788,38.4138,38.7603,441083.0],["2019-08-27",38.9335,38.9335,37.8732,38.0326,617848.0],["2019-08-28",37.9702,38.6979,37.9702,38.4346,470693.0],["2019-08-29",38.9335,39.3909,38.8642,39.2523,359911.0],["2019-08-30",39.5157,39.7721,39.3494,39.5503,687405.0],["2019-09-03",39.3216,39.3493,38.5316,38.982,586068.0],["2019-09-04",39.5018,39.5018,38.4415,39.28,430745.0],["2019-09-05",39.8161,40.568,39.8161,40.1851,474904.0],["2019-09-06",40.2617,40.3104,39.8579,40.1642,510513.0],["2019-09-09",40.568,41.0902,40.2687,41.0345,496346.0],["2019-09-10",41.1459,41.7237,41.0902,41.675,566286.0],["2019-09-11",41.675,42.3503,41.1528,42.1693,490986.0],["2019-09-12",41.9744,42.4478,41.1459,42.3155,454611.0],["2019-09-13",42.5592,42.8168,42.3642,42.6984,459334.0],["2019-09-16",42.1693,42.97,42.0718,42.7332,725311.0],["2019-09-17",42.6775,42.6775,42.2946,42.4339,1321079.0],["2019-09-18",42.1832,42.7263,42.044,42.6567,410963.0],["2019-09-19",42.6845,43.0535,41.7934,42.5244,473373.0],["2019-09-20",42.601,42.8516,42.1763,42.2111,1019749.0],["2019-09-23",42.051,42.4965,41.9465,42.3016,414536.0],["2019-09-24",42.3155,42.5035,41.8699,42.0927,546759.0],["2019-09-25",42.1623,42.7472,42.0509,42.594,582240.0],["2019-09-26",42.4965,42.4965,42.0858,42.0927,717781.0],["2019-09-27",42.4408,42.8237,42.0997,42.1693,714718.0],["2019-09-30",42.3712,42.4408,42.0301,42.225,410197.0],["2019-10-01",42.6079,42.6845,41.0484,41.1528,570370.0],["2019-10-02",40.9509,41.1389,40.4914,40.7839,583005.0],["2019-10-03",40.4009,40.756,39.8857,40.7073,634950.0],["2019-10-04",40.8256,41.132,40.5332,41.0763,397945.0],["2019-10-07",41.0832,41.5218,40.9161,41.2642,337066.0],["2019-10-08",40.8187,40.8744,40.4358,40.4497,666985.0],["2019-10-09",41.0623,41.0623,40.4288,40.5054,1190771.0],["2019-10-10",40.7282,41.2712,40.6933,40.9788,599597.0],["2019-10-11",41.4383,42.0927,41.4383,41.5845,1017579.0],["2019-10-14",41.3547,41.8282,41.2016,41.3269,1038510.0],["2019-10-15",41.5984,41.9744,41.2782,41.9465,846813.0],["2019-10-16",43.1579,43.2763,42.218,42.8168,1071566.0],["2019-10-17",43.1161,43.7149,42.8794,43.3737,790912.0],["2019-10-18",43.1927,43.8263,43.1579,43.7079,593216.0],["2019-10-21",43.9516,44.2301,43.7149,44.0352,482434.0],["2019-10-22",43.9377,44.6478,43.6592,44.4947,612998.0],["2019-10-23",44.4738,44.9402,44.4389,44.9263,470437.0],["2019-10-24",45.0098,45.0307,44.6269,44.975,622060.0],["2019-10-25",44.975,45.3022,44.7174,44.7244,538846.0],["2019-10-28",45.0934,45.3858,44.9124,44.9611,491113.0],["2019-10-29",44.9193,45.3858,44.8427,45.3719,414919.0],["2019-10-30",45.3858,45.3858,44.8915,45.1073,434957.0],["2019-10-31",44.9611,44.9611,44.2022,44.8079,995117.0],["2019-11-01",45.163,45.5807,44.9333,45.5807,416961.0],["2019-11-04",45.8174,45.9706,45.525,45.7617,563734.0],["2019-11-05",45.9985,46.4371,45.8662,46.3326,591429.0],["2019-11-06",46.1655,46.2421,45.8035,46.082,338342.0],["2019-11-07",46.4719,46.632,46.0472,46.1864,534890.0],["2019-11-08",46.1934,46.4162,46.0193,46.1307,448613.0],["2019-11-11",46.0611,46.263,45.8662,46.0959,307073.0],["2019-11-12",46.1446,46.3257,45.7478,46.1446,361698.0],["2019-11-13",45.7617,46.1725,45.4693,45.894,417344.0],["2019-11-14",45.9079,46.1795,45.6643,46.0472,319709.0],["2019-11-15",46.2212,46.3326,45.8035,45.8522,473756.0],["2019-11-18",45.7409,45.7409,45.1908,45.706,590153.0],["2019-11-19",45.9358,46.082,45.6155,45.9776,305287.0],["2019-11-20",45.8383,46.2073,45.6782,46.0054,960657.0],["2019-11-21",46.2561,46.4231,45.9219,46.2004,452314.0],["2019-11-22",46.3744,46.6877,46.3326,46.3883,445678.0],["2019-11-25",46.5136,46.9871,46.0333,46.7155,545227.0],["2019-11-26",46.5972,46.8966,46.5136,46.7364,358635.0],["2019-11-27",46.8061,47.2307,46.7852,47.0636,343447.0],["2019-11-29",46.9592,47.1402,46.632,46.6668,234708.0],["2019-12-02",44.9125,45.3948,44.2975,44.4163,795251.0],["2019-12-03",43.8572,45.283,43.5916,44.0249,569732.0],["2019-12-04",44.1856,44.7238,44.1018,44.5141,651542.0],["2019-12-05",44.7867,45.0174,44.6959,44.8217,584665.0],["2019-12-06",45.283,45.5975,45.0873,45.1432,706039.0],["2019-12-09",45.0873,45.4717,45.0663,45.3249,579432.0],["2019-12-10",45.241,45.6604,45.1432,45.5485,399604.0],["2019-12-11",45.6114,45.6883,45.3459,45.5416,411728.0],["2019-12-12",45.6674,46.4851,45.4507,46.4781,571264.0],["2019-12-13",46.2475,46.534,45.9679,46.2964,452187.0],["2019-12-16",46.7507,47.3587,46.6389,47.0722,814523.0],["2019-12-17",47.0582,47.4426,46.9324,47.2399,555182.0],["2019-12-18",47.198,47.5195,47.0093,47.2609,782488.0],["2019-12-19",47.2329,47.4846,47.0233,47.3937,756835.0],["2019-12-20",47.5614,47.841,47.4286,47.7571,1949392.0],["2019-12-23",47.7362,47.7641,47.3797,47.6173,734500.0],["2019-12-24",47.4985,47.6173,47.3238,47.5055,244663.0],["2019-12-26",47.5824,47.9808,47.5265,47.827,483966.0],["2019-12-27",47.827,47.9039,47.5754,47.6663,344979.0],["2019-12-30",47.869,47.9388,47.5544,47.5824,340767.0],["2019-12-31",47.5964,47.7012,47.3588,47.4846,527104.0],["2020-01-02",47.6593,47.6942,47.1421,47.5265,471331.0],["2020-01-03",46.9673,47.4426,46.7227,47.3378,369101.0],["2020-01-06",46.7017,47.0442,46.527,47.0372,610063.0],["2020-01-07",46.9674,47.0233,46.5969,46.6878,336300.0],["2020-01-08",46.9044,47.2819,46.6808,47.1351,527360.0],["2020-01-09",47.3378,47.4077,47.1281,47.2749,309754.0],["2020-01-10",47.2749,47.2749,46.9184,47.0512,471458.0],["2020-01-13",47.2539,47.2539,46.9045,47.198,439041.0],["2020-01-14",47.198,47.3308,46.9324,47.0722,822181.0],["2020-01-15",46.7996,47.198,46.4502,46.6598,968187.0],["2020-01-16",46.9254,47.184,46.8555,47.1281,608403.0],["2020-01-17",47.205,47.3238,47.1141,47.2539,692383.0],["2020-01-21",47.1561,47.2469,46.7157,46.8625,999839.0],["2020-01-22",47.3238,48.5609,46.8765,48.0157,1297723.0],["2020-01-23",48.0157,48.0157,47.3378,47.7082,779425.0],["2020-01-24",47.7292,47.7292,47.1351,47.5544,562457.0],["2020-01-27",46.7437,47.3587,46.5969,47.1211,616572.0],["2020-01-28",47.3518,48.0087,47.1421,47.7362,468523.0],["2020-01-29",47.7641,48.1136,47.3657,47.5894,466226.0],["2020-01-30",47.2819,48.1695,47.2609,48.1415,346255.0],["2020-01-31",47.862,47.9039,47.2539,47.2888,1516478.0],["2020-02-03",47.6593,48.1905,47.5754,48.0018,663539.0],["2020-02-04",48.4351,49.3017,48.3512,48.9103,868382.0],["2020-02-05",49.4136,49.8189,49.3856,49.5813,729523.0],["2020-02-06",49.8189,50.2662,49.0082,49.0991,596406.0],["2020-02-07",48.8404,49.0152,48.5958,48.6937,468268.0],["2020-02-10",48.5189,49.2598,48.5189,49.2179,259468.0],["2020-02-11",49.3996,49.8958,49.0711,49.6931,480520.0],["2020-02-12",49.749,49.784,49.2808,49.4835,407261.0],["2020-02-13",49.2458,49.4625,49.0641,49.4136,454867.0],["2020-02-14",49.3087,49.4275,48.9732,49.0362,471969.0],["2020-02-18",48.7216,49.106,48.3931,48.6448,431000.0],["2020-02-19",48.8335,48.9593,48.6378,48.6448,400370.0],["2020-02-20",48.5609,48.9593,48.2044,48.8824,406240.0],["2020-02-21",48.5749,48.7426,47.8969,48.2464,825116.0],["2020-02-24",46.8905,47.3937,46.8206,47.0652,643501.0],["2020-02-25",47.1071,47.2329,45.7023,45.87,925177.0],["2020-02-26",46.1986,46.7717,45.0663,45.1222,533613.0],["2020-02-27",44.3604,46.3663,43.8362,44.612,1168946.0],["2020-02-28",43.319,43.9131,41.8862,42.662,1456237.0],["2020-03-02",42.5921,44.3744,42.2007,44.3324,851535.0],["2020-03-03",44.1158,44.7308,42.7319,43.1582,808652.0],["2020-03-04",43.6894,44.5071,43.0464,44.4233,685874.0],["2020-03-05",43.1318,44.1566,41.1594,41.8262,1028938.0],["2020-03-06",40.4225,41.5455,39.9732,40.6822,851280.0],["2020-03-09",37.4113,38.036,36.2742,36.8287,1216169.0],["2020-03-10",38.2115,39.6644,37.0323,39.6363,1450239.0],["2020-03-11",38.6747,38.8432,37.0603,37.5727,1463257.0],["2020-03-12",35.3898,37.3552,33.8246,35.5021,1654571.0],["2020-03-13",37.6991,40.0715,37.0814,39.9803,1643468.0],["2020-03-16",34.3721,40.3593,33.8035,37.0323,1544428.0],["2020-03-17",37.7482,42.9142,37.2639,42.7668,1760248.0],["2020-03-18",40.3874,43.567,38.794,43.0686,2389582.0],["2020-03-19",42.2895,42.8019,40.4084,41.0612,1391785.0],["2020-03-20",40.1627,41.5806,35.9584,36.6182,1202640.0],["2020-03-23",36.8708,36.8708,31.9435,32.3646,1341500.0],["2020-03-24",33.5719,35.088,32.9402,34.8845,1124404.0],["2020-03-25",35.095,36.4637,33.4456,34.1755,872466.0],["2020-03-26",34.4001,36.7164,34.0211,36.2321,983630.0],["2020-03-27",34.8774,35.7478,34.4914,34.6599,682172.0],["2020-03-30",34.9757,35.6987,34.4072,35.3898,731692.0],["2020-03-31",34.7441,35.9163,34.2036,35.3407,721227.0],["2020-04-01",33.7684,34.9476,33.7333,34.7722,595641.0],["2020-04-02",34.358,36.2181,33.9088,36.204,468140.0],["2020-04-03",35.7197,36.3795,33.7895,34.3019,622698.0],["2020-04-06",36.2391,37.0884,35.6074,36.7796,810949.0],["2020-04-07",37.7201,39.2573,37.3622,38.057,643756.0],["2020-04-08",38.7449,39.4047,37.4183,39.1099,738712.0],["2020-04-09",39.8048,41.8614,39.3205,41.6718,588621.0],["2020-04-13",41.5385,41.5385,38.5835,38.7589,601001.0],["2020-04-14",39.9381,40.5558,38.8151,39.3766,646437.0],["2020-04-15",38.5273,39.145,38.0149,38.1834,552630.0],["2020-04-16",38.3659,38.5273,37.3271,38.0009,1060973.0],["2020-04-17",39.3415,40.64,39.2222,40.2329,720333.0],["2020-04-20",39.4749,40.8997,38.9204,39.6153,636864.0],["2020-04-21",38.759,39.3556,38.4642,38.9064,640183.0],["2020-04-22",39.6433,40.0434,37.664,38.4641,643118.0],["2020-04-23",38.5133,39.5942,38.5133,38.9836,437637.0],["2020-04-24",39.3766,39.7486,38.2887,38.78,592322.0],["2020-04-27",39.3696,40.6681,38.8572,40.3593,468906.0],["2020-04-28",39.6012,42.2965,39.6012,41.5876,707826.0],["2020-04-29",42.4158,44.7321,42.0649,44.311,949171.0],["2020-04-30",43.5178,43.56,42.2965,42.9493,832646.0],["2020-05-01",42.0088,42.1772,40.3242,40.8647,774575.0],["2020-05-04",40.2961,41.1173,40.1066,41.005,441338.0],["2020-05-05",41.5876,42.2825,40.64,40.7594,451293.0],["2020-05-06",41.1665,41.2577,40.1066,40.2049,392457.0],["2020-05-07",40.5067,41.356,40.1417,40.3452,360294.0],["2020-05-08",41.2016,41.6367,41.0191,41.3069,475543.0],["2020-05-11",40.7734,41.0682,40.1628,40.5277,775213.0],["2020-05-12",40.8225,40.8225,38.8713,38.8923,823457.0],["2020-05-13",38.3027,38.6466,36.5901,37.1937,737563.0],["2020-05-14",36.3093,38.8432,35.825,38.394,760536.0],["2020-05-15",37.9307,38.0992,37.5727,38.057,1032895.0],["2020-05-18",39.7556,41.742,39.531,41.4402,569094.0],["2020-05-19",41.1945,41.7069,40.1768,40.1978,423470.0],["2020-05-20",40.998,41.9105,39.882,41.7982,431256.0],["2020-05-21",41.5034,42.2895,41.356,42.1491,615933.0],["2020-05-22",42.2404,42.4439,41.5315,41.7701,356721.0],["2020-05-26",43.1318,44.5777,42.844,44.2408,542675.0],["2020-05-27",45.6095,45.9534,44.4514,45.778,755176.0],["2020-05-28",46.2061,46.3254,44.5005,44.8374,476564.0],["2020-05-29",44.318,45.0971,43.3704,44.7321,633674.0],["2020-06-01",45.1603,45.1603,44.2268,44.5777,461376.0],["2020-06-02",45.2375,45.3217,44.2057,44.6268,538336.0],["2020-06-03",45.2024,46.164,45.1252,45.8341,655753.0],["2020-06-04",45.8623,46.2077,45.1575,46.1513,764876.0],["2020-06-05",48.5406,48.7309,46.9829,48.1036,700679.0],["2020-06-08",48.6181,49.1749,47.8146,48.4349,681407.0],["2020-06-09",47.4481,48.7591,47.3142,48.2305,495580.0],["2020-06-10",48.019,48.019,46.0526,46.3486,714845.0],["2020-06-11",44.4527,45.228,42.4228,42.5779,769215.0],["2020-06-12",44.1566,44.1566,41.6123,42.9514,902714.0],["2020-06-15",41.429,43.8888,41.2599,43.5434,658178.0],["2020-06-16",44.3188,45.5874,43.5928,44.5654,480009.0],["2020-06-17",43.4025,44.4738,42.9937,43.1347,621166.0],["2020-06-18",42.8034,43.6844,42.3664,43.2192,653201.0],["2020-06-19",43.8959,43.9804,42.2395,43.5787,1725788.0],["2020-06-22",43.3813,44.6923,42.5215,42.888,399093.0],["2020-06-23",43.5505,43.7197,42.1902,42.2255,465077.0],["2020-06-24",42.007,42.007,40.4987,40.7312,555182.0],["2020-06-25",40.5903,41.9788,40.3647,41.8801,483455.0],["2020-06-26",41.0907,41.3303,39.9701,40.3295,1068503.0],["2020-06-29",40.985,41.7039,40.6467,41.2246,414281.0],["2020-06-30",40.7031,42.0422,40.6396,41.9153,466736.0],["2020-07-01",41.9858,42.1973,40.7171,40.8017,439041.0],["2020-07-02",41.8801,42.2255,40.7947,40.9427,280654.0],["2020-07-06",41.725,42.1973,40.4423,40.6326,392839.0],["2020-07-07",40.1533,40.2872,39.4696,39.526,489582.0],["2020-07-08",39.5894,40.0194,38.7507,39.3991,483200.0],["2020-07-09",39.1666,39.3991,37.9966,38.1234,415685.0],["2020-07-10",38.1093,39.2088,38.0952,39.1666,390287.0],["2020-07-13",39.2934,40.0264,38.8917,39.5471,459972.0],["2020-07-14",39.2723,39.5472,38.4406,39.089,436233.0],["2020-07-15",39.8855,40.6044,39.6529,40.2943,422066.0],["2020-07-16",40.1462,41.1753,39.7375,40.7665,568966.0],["2020-07-17",40.6467,41.1118,39.7304,39.7938,458568.0],["2020-07-20",39.4837,39.7868,39.2159,39.4626,482562.0],["2020-07-21",38.7719,41.3656,38.7719,41.133,817075.0],["2020-07-22",40.5198,40.9286,39.9278,40.3366,574327.0],["2020-07-23",40.4211,41.7673,40.4211,41.4783,769853.0],["2020-07-24",41.8026,42.0986,41.0696,41.133,473756.0],["2020-07-27",40.9427,41.0837,39.6106,40.0969,764748.0],["2020-07-28",40.1744,40.5339,39.8784,39.963,1093518.0],["2020-07-29",39.8996,41.2105,39.5894,40.9638,2812159.0],["2020-07-30",40.1251,40.4211,39.2441,40.407,513193.0],["2020-07-31",40.2802,40.6678,39.7375,40.3577,715866.0],["2020-08-03",40.3859,40.8652,39.8714,40.5339,458440.0],["2020-08-04",40.3788,40.6678,39.9489,40.4916,432021.0],["2020-08-05",40.8793,41.5982,40.7665,41.4854,479116.0],["2020-08-06",41.3938,41.6264,40.9568,41.1682,276953.0],["2020-08-07",41.0625,42.2818,40.7383,42.2466,385692.0],["2020-08-10",42.2889,42.9937,42.1479,42.2959,436999.0],["2020-08-11",43.0148,43.762,42.8809,43.0289,467630.0],["2020-08-12",43.6985,43.6985,42.4439,43.0712,378673.0],["2020-08-13",42.8246,43.1488,42.4933,42.747,344979.0],["2020-08-14",42.4228,43.3109,42.1973,42.9726,296353.0],["2020-08-17",42.9796,43.1699,42.5074,42.8457,298395.0],["2020-08-18",42.7188,42.8457,41.859,41.9506,310902.0],["2020-08-19",41.9506,42.5497,41.7955,41.9858,245684.0],["2020-08-20",41.5066,41.7673,41.2951,41.4361,304138.0],["2020-08-21",41.2881,41.4361,40.8581,41.2246,294311.0],["2020-08-24",41.725,42.3876,41.1753,42.3382,269040.0],["2020-08-25",42.5215,42.8175,41.9294,42.2325,365910.0],["2020-08-26",42.1268,42.1761,41.7109,41.8801,340257.0],["2020-08-27",41.9012,42.6765,41.8942,42.4228,239558.0],["2020-08-28",42.8034,42.8034,41.8096,41.9999,497112.0],["2020-08-31",41.7814,42.458,41.6898,41.9858,363740.0],["2020-09-01",42.0493,42.4299,41.3656,41.5277,238920.0],["2020-09-02",41.3585,41.8449,41.1612,41.7039,247982.0],["2020-09-03",41.8243,42.8085,41.5269,41.7251,289333.0],["2020-09-04",42.6314,42.7518,41.711,42.504,322133.0],["2020-09-08",41.9163,41.9446,40.2666,40.2666,559777.0],["2020-09-09",40.3515,40.4153,39.5585,40.0046,421811.0],["2020-09-10",40.302,40.309,39.2682,39.3249,421556.0],["2020-09-11",39.3603,39.4027,38.6805,39.1054,538718.0],["2020-09-14",39.2045,40.4436,39.1337,40.0612,375610.0],["2020-09-15",40.2878,40.2878,39.3249,39.5373,339874.0],["2020-09-16",39.6293,40.3728,39.1974,39.9267,413388.0],["2020-09-17",39.4452,40.2241,39.3532,40.1179,459461.0],["2020-09-18",40.1958,40.302,39.424,39.7426,1413099.0],["2020-09-21",38.9779,40.5639,38.0433,38.5106,713697.0],["2020-09-22",38.638,40.5569,38.3194,38.4256,604575.0],["2020-09-23",38.4681,39.1903,37.8521,37.8805,630483.0],["2020-09-24",37.9229,38.8009,37.7034,38.0645,453463.0],["2020-09-25",37.668,38.5248,37.5477,38.284,273507.0],["2020-09-28",38.9567,39.5444,38.5672,39.3744,440062.0],["2020-09-29",38.8292,39.1691,38.3336,39.0629,417216.0],["2020-09-30",39.3036,40.0329,38.9992,39.8559,705401.0],["2020-10-01",39.7143,40.302,39.1408,39.5514,567052.0],["2020-10-02",38.9708,40.5215,38.7301,40.2878,459972.0],["2020-10-05",40.7126,41.7251,40.7126,41.5977,653201.0],["2020-10-06",41.6331,43.1908,41.5835,41.9942,508471.0],["2020-10-07",42.5181,43.1908,42.3411,42.7447,537059.0],["2020-10-08",43.0633,43.2828,42.1924,43.2262,358635.0],["2020-10-09",43.4386,43.4528,42.5819,42.8439,289716.0],["2020-10-12",42.8509,43.382,42.7801,43.0067,291503.0],["2020-10-13",42.8155,42.9005,41.3216,41.3428,389776.0],["2020-10-14",41.5269,41.7818,40.6489,40.6985,373185.0],["2020-10-15",40.394,41.8384,40.3444,41.449,355572.0],["2020-10-16",41.6685,42.0013,41.1445,41.272,434829.0],["2020-10-19",41.6402,42.0792,41.1516,41.4348,617465.0],["2020-10-20",43.7147,43.9059,42.6173,43.0775,614912.0],["2020-10-21",43.998,43.998,42.8722,43.4174,516894.0],["2020-10-22",43.2545,44.7131,43.2545,44.6494,906798.0],["2020-10-23",45.0105,45.5132,44.4794,45.145,509619.0],["2020-10-26",44.706,44.8264,43.998,44.621,619252.0],["2020-10-27",44.3732,44.7768,43.3749,43.4244,594747.0],["2020-10-28",42.7093,43.8209,42.6598,43.2828,735138.0],["2020-10-29",43.1129,44.3591,42.5465,44.1254,435212.0],["2020-10-30",44.0334,44.4936,43.3466,44.0758,636737.0],["2020-11-02",44.2812,45.3291,44.1608,45.2158,391308.0],["2020-11-03",46.2212,46.8868,45.5415,46.6319,382246.0],["2020-11-04",45.4353,45.4353,43.4528,43.4882,436999.0],["2020-11-05",43.6298,44.8689,43.6298,44.6281,373695.0],["2020-11-06",45.1875,45.1945,44.1042,44.2599,260234.0],["2020-11-09",48.1471,49.0393,46.3345,47.8781,872977.0],["2020-11-10",48.1613,48.9472,47.0496,48.5719,465460.0],["2020-11-11",48.6357,48.8976,47.1346,48.5294,507450.0],["2020-11-12",47.7506,48.1684,47.3683,47.8851,382757.0],["2020-11-13",48.2391,48.9118,48.1825,48.6852,265467.0],["2020-11-16",49.5632,50.6182,49.5632,50.1084,535145.0],["2020-11-17",49.4074,49.9172,48.9968,49.4216,450527.0],["2020-11-18",49.4003,49.6765,48.14,48.2179,372802.0],["2020-11-19",47.9347,48.6073,47.6656,48.5649,304138.0],["2020-11-20",48.2604,48.7985,47.963,48.6498,1035447.0],["2020-11-23",49.4499,49.4499,48.0055,48.2391,634312.0],["2020-11-24",48.6781,49.6128,48.6498,49.3862,864936.0],["2020-11-25",48.7914,49.0534,47.7648,48.8976,1812065.0],["2020-11-27",49.0392,49.0392,47.8426,48.1825,188507.0],["2020-11-30",48.0975,48.3595,46.639,46.7027,607765.0],["2020-12-01",47.0693,48.249,46.9647,47.129,442444.0],["2020-12-02",47.4725,47.6218,46.569,47.241,508082.0],["2020-12-03",47.2485,47.6591,46.9647,47.3231,558404.0],["2020-12-04",47.8906,47.9877,46.9647,47.3978,400874.0],["2020-12-07",47.0245,47.8085,46.8154,47.5546,426156.0],["2020-12-08",46.7482,47.7861,46.7482,47.4202,300108.0],["2020-12-09",47.7039,47.7189,46.8901,47.3754,363315.0],["2020-12-10",46.8826,47.2559,46.681,47.1439,374862.0],["2020-12-11",46.6586,47.4949,46.5018,47.0319,308374.0],["2020-12-14",47.8458,48.0325,46.7482,47.0245,354199.0],["2020-12-15",47.2933,48.249,47.2783,48.0399,404277.0],["2020-12-16",48.1445,48.3759,47.465,48.2117,466390.0],["2020-12-17",48.2042,48.2415,47.689,48.1669,318098.0],["2020-12-18",48.2191,48.2714,46.681,46.8303,1079491.0],["2020-12-21",46.9647,47.8756,46.6287,47.8682,669622.0],["2020-12-22",47.9802,48.7493,47.9802,48.5103,813295.0],["2020-12-23",48.8612,50.5487,48.682,49.7498,1965109.0],["2020-12-24",49.9738,50.026,48.7866,49.5631,305943.0],["2020-12-28",49.6975,50.1754,49.3018,49.9663,286252.0],["2020-12-29",50.0036,50.1007,48.8314,49.0404,302904.0],["2020-12-30",49.0255,49.593,48.8762,49.2644,374254.0],["2020-12-31",49.3839,49.4586,48.5701,49.0554,458003.0],["2021-01-04",49.1748,50.0858,48.3535,49.3391,428101.0],["2021-01-05",49.1375,50.1007,49.0628,49.6751,398321.0],["2021-01-06",50.9519,52.3631,50.1754,51.8927,850611.0],["2021-01-07",52.266,52.8185,51.7657,52.7215,554757.0],["2021-01-08",52.7737,52.7737,51.4596,52.3033,399172.0],["2021-01-11",51.6612,53.3785,51.5193,53.2217,489606.0],["2021-01-12",53.4084,54.6329,53.2815,53.9534,656130.0],["2021-01-13",53.6175,53.9983,52.8036,53.1097,585509.0],["2021-01-14",53.6996,53.7817,53.1172,53.3935,498965.0],["2021-01-15",52.5647,53.2591,52.0569,52.6393,577365.0],["2021-01-19",52.8409,53.4383,52.714,53.1023,587697.0],["2021-01-20",53.1023,53.6548,50.5188,51.3924,823384.0],["2021-01-21",51.4297,51.8927,50.81,50.9146,594018.0],["2021-01-22",50.7727,51.93,50.7353,51.8105,521209.0],["2021-01-25",51.1236,51.7657,50.8623,51.2281,433571.0],["2021-01-26",51.6537,52.6543,51.1386,52.2809,661357.0],["2021-01-27",51.7508,53.2367,51.5567,51.8105,889994.0],["2021-01-28",51.9748,51.9748,50.6308,50.698,642881.0],["2021-01-29",50.8175,51.4074,49.8468,49.914,852313.0],["2021-02-01",49.9588,50.7503,49.7274,50.7055,473683.0],["2021-02-02",51.258,51.258,50.4218,50.9295,501032.0],["2021-02-03",51.0116,51.3402,50.3695,51.1386,323932.0],["2021-02-04",51.2655,52.7961,51.2655,52.6543,525828.0],["2021-02-05",53.1247,53.3487,52.4452,53.0575,249422.0],["2021-02-08",53.3188,54.0878,53.05,54.0729,392730.0],["2021-02-09",54.0804,55.2452,53.9684,55.1257,463351.0],["2021-02-10",55.2526,55.626,54.0729,54.155,471009.0],["2021-02-11",53.819,54.8121,53.7668,54.5508,399051.0],["2021-02-12",54.7001,55.2377,53.8414,54.8046,257444.0],["2021-02-16",55.3945,55.5438,54.6329,55.4094,440499.0],["2021-02-17",55.5438,55.7604,54.7449,54.9316,338762.0],["2021-02-18",54.4089,55.1854,54.4089,54.6404,441593.0],["2021-02-19",54.827,55.5588,54.827,55.2228,389327.0],["2021-02-22",55.2452,55.9545,55.2452,55.4393,673634.0],["2021-02-23",55.611,56.2606,55.1108,56.1785,793118.0],["2021-02-24",56.6713,58.1945,56.0964,58.0302,1938732.0],["2021-02-25",58.7843,59.0457,56.5667,56.6862,496170.0],["2021-02-26",56.1561,56.8803,55.178,55.275,691502.0],["2021-03-01",56.1412,57.0297,55.6036,56.7609,464688.0],["2021-03-02",56.2084,56.7011,55.1406,55.5214,418863.0],["2021-03-03",55.8948,57.4254,55.8574,56.4921,490214.0],["2021-03-04",56.4846,57.4179,55.3348,55.7828,406830.0],["2021-03-05",56.5369,57.8361,55.7828,57.5897,538955.0],["2021-03-08",58.4235,59.4425,58.0714,59.1278,548923.0],["2021-03-09",58.416,59.4425,57.1873,58.4385,420808.0],["2021-03-10",58.9105,59.3226,58.5134,59.2177,459948.0],["2021-03-11",58.8356,59.7721,58.6333,59.1952,335237.0],["2021-03-12",59.7646,60.821,59.2102,60.4764,491065.0],["2021-03-15",60.7311,60.7311,59.2552,59.9519,347513.0],["2021-03-16",59.6148,59.7421,58.5284,59.5923,324297.0],["2021-03-17",59.42,60.334,59.42,60.1542,410355.0],["2021-03-18",60.4689,62.2295,59.5923,59.877,491065.0],["2021-03-19",59.3376,60.2891,58.7382,59.4575,1686393.0],["2021-03-22",59.0828,59.2701,57.4046,57.5919,383978.0],["2021-03-23",57.03,57.4571,56.1834,56.2808,570316.0],["2021-03-24",56.7828,57.6668,55.8537,55.8912,526922.0],["2021-03-25",55.7114,57.3447,55.2993,57.1724,343988.0],["2021-03-26",57.9066,58.6933,57.4346,58.6858,502004.0],["2021-03-29",58.004,58.5884,56.5056,57.4046,536889.0],["2021-03-30",57.8242,58.7157,57.8242,58.2138,580040.0],["2021-03-31",57.7867,58.4011,57.3821,57.3971,440864.0],["2021-04-01",56.9776,57.8317,56.7603,57.7343,326971.0],["2021-04-05",58.3486,58.6483,57.7942,58.2662,508203.0],["2021-04-06",58.3711,58.6558,57.7343,58.2437,340828.0],["2021-04-07",58.5434,58.7307,57.6968,58.1089,381669.0],["2021-04-08",57.7942,57.989,57.075,57.6743,338883.0],["2021-04-09",58.1838,58.2287,57.6294,58.1913,303147.0],["2021-04-12",58.3561,58.8506,58.2138,58.476,321988.0],["2021-04-13",58.2587,58.3186,56.9401,57.1574,398808.0],["2021-04-14",56.8427,58.0864,56.7303,57.7493,374497.0],["2021-04-15",57.03,57.547,56.3632,57.4945,607267.0],["2021-04-16",57.3147,58.019,57.2248,57.7942,609212.0],["2021-04-19",58.0564,58.1089,56.9401,57.4196,481584.0],["2021-04-20",57.2098,57.2098,55.644,55.8013,500424.0],["2021-04-21",56.0261,57.2997,56.0261,57.0525,425306.0],["2021-04-22",56.8652,56.9626,55.9661,56.101,410233.0],["2021-04-23",56.4157,58.3261,55.9287,57.8616,472953.0],["2021-04-26",58.3486,58.6333,58.0339,58.1763,398686.0],["2021-04-27",58.5958,58.7682,58.0339,58.4085,757260.0],["2021-04-28",58.5359,58.6558,57.6443,58.1463,1632668.0],["2021-04-29",58.3861,59.7571,58.3861,59.4649,461892.0],["2021-04-30",58.9555,59.5324,58.1838,58.2962,1110608.0],["2021-05-03",59.0229,59.1203,57.6294,58.6783,477208.0],["2021-05-04",58.5134,59.6672,58.1164,59.6672,357967.0],["2021-05-05",59.7047,59.9295,58.9555,59.8321,334750.0],["2021-05-06",59.8171,60.5213,58.7007,60.4989,385802.0],["2021-05-07",59.5549,60.1392,59.1877,59.9295,337425.0],["2021-05-10",60.364,60.8285,59.6672,59.6897,350309.0],["2021-05-11",59.3675,60.2441,58.963,59.1653,493374.0],["2021-05-12",59.8695,59.9294,57.5095,57.5844,422267.0],["2021-05-13",57.3597,59.862,57.3597,59.3675,444024.0],["2021-05-14",59.8695,60.1767,59.2402,60.0269,311048.0],["2021-05-17",59.7571,60.0269,59.3975,59.7871,227421.0],["2021-05-18",59.5998,59.9444,58.4985,58.5359,340706.0],["2021-05-19",57.9291,58.5134,57.3072,58.5134,359911.0],["2021-05-20",58.0564,58.5509,57.8541,58.3411,282241.0],["2021-05-21",58.7532,59.6373,58.5959,59.1053,227300.0],["2021-05-24",59.1578,59.1578,58.1538,58.5434,323932.0],["2021-05-25",58.491,58.8056,57.4196,57.5919,699402.0],["2021-05-26",57.472,58.2212,57.045,57.8841,1532389.0],["2021-05-27",58.5959,58.888,58.0864,58.2138,425549.0],["2021-05-28",58.2138,58.446,57.6294,58.3486,544061.0],["2021-06-01",58.7382,58.9405,58.1164,58.5284,450345.0],["2021-06-02",58.8731,58.8731,58.0639,58.1238,355049.0],["2021-06-03",58.2013,58.7576,57.848,57.9231,347027.0],["2021-06-04",57.7051,57.863,57.3593,57.7352,356265.0],["2021-06-07",58.0209,58.284,57.3368,57.457,289290.0],["2021-06-08",57.3067,57.4871,56.6677,57.2841,402211.0],["2021-06-09",56.9383,57.5473,56.4196,57.2841,408775.0],["2021-06-10",57.9607,58.6223,56.2166,56.2843,593775.0],["2021-06-11",56.4797,56.9985,56.3595,56.5474,315910.0],["2021-06-14",56.57,56.7203,55.5476,55.9235,366354.0],["2021-06-15",56.1339,57.6074,55.9084,56.7955,398443.0],["2021-06-16",56.5173,57.3894,55.6979,57.021,416189.0],["2021-06-17",57.3744,57.3744,54.8334,54.8935,385559.0],["2021-06-18",54.0741,54.5853,53.1419,53.1645,1056275.0],["2021-06-21",53.9764,55.2318,53.578,55.1717,505043.0],["2021-06-22",55.3897,55.8257,54.6304,55.4724,681777.0],["2021-06-23",55.4724,55.8783,55.2243,55.3521,1610546.0],["2021-06-24",55.292,55.8708,54.856,55.8257,309103.0],["2021-06-25",55.9385,57.4495,55.8783,56.9985,820953.0],["2021-06-28",56.6151,56.7805,55.5626,55.8708,415460.0],["2021-06-29",56.1565,57.0135,55.7957,55.9911,296340.0],["2021-06-30",55.7581,56.4572,55.6979,56.0513,512457.0],["2021-07-01",56.3369,56.8932,55.8934,56.4647,425913.0],["2021-07-02",56.4647,56.5399,56.0062,56.4271,403305.0],["2021-07-06",56.1941,56.2016,54.668,54.8635,407316.0],["2021-07-07",54.3598,55.2769,54.2771,54.465,469672.0],["2021-07-08",53.6306,54.3598,53.2246,53.5554,414974.0],["2021-07-09",54.4801,55.5927,54.3072,55.525,464566.0],["2021-07-12",54.9311,55.5551,54.668,55.4498,297191.0],["2021-07-13",55.2544,55.2845,54.2921,54.5928,302783.0],["2021-07-14",54.5026,55.2018,54.0215,54.5026,351403.0],["2021-07-15",54.1042,55.7205,53.9989,55.525,473683.0],["2021-07-16",55.9761,56.1189,54.6229,54.653,372310.0],["2021-07-19",53.6907,54.8033,53.1194,53.3675,609819.0],["2021-07-20",53.3675,55.5025,53.3675,54.3823,594747.0],["2021-07-21",54.7657,56.164,53.7133,54.7206,445118.0],["2021-07-22",55.1567,55.1567,52.6909,53.1419,655158.0],["2021-07-23",53.2547,54.1267,53.2547,53.999,303877.0],["2021-07-26",54.0516,54.856,54.0516,54.2996,365503.0],["2021-07-27",53.7283,54.7206,53.172,54.4726,338397.0],["2021-07-28",54.6229,55.0439,53.8937,54.247,781571.0],["2021-07-29",54.5703,54.9236,53.3148,53.9839,1175881.0],["2021-07-30",53.7734,54.6455,53.1194,53.172,997201.0],["2021-08-02",53.4051,54.3974,52.4428,52.4578,485230.0],["2021-08-03",52.6608,52.7961,51.0896,51.4956,2032691.0],["2021-08-04",50.9694,51.5257,50.7288,51.3828,839793.0],["2021-08-05",51.6384,52.2022,51.3828,51.8339,496170.0],["2021-08-06",52.4052,53.4351,52.4052,53.2397,534337.0],["2021-08-09",53.1795,53.8185,52.6608,53.3449,666827.0],["2021-08-10",53.1946,53.7584,53.0818,53.5329,320407.0],["2021-08-11",53.5704,54.0816,53.3449,54.0365,267411.0],["2021-08-12",54.4425,54.4425,53.375,53.4652,268627.0],["2021-08-13",53.3374,53.6456,52.6984,52.8337,233863.0],["2021-08-16",52.5706,53.0141,52.112,52.8638,379846.0],["2021-08-17",52.5105,52.8488,52.0293,52.3676,306064.0],["2021-08-18",52.0594,52.6984,51.7662,51.8264,257201.0],["2021-08-19",51.443,52.1647,51.2851,51.661,402454.0],["2021-08-20",51.7587,52.8412,51.5482,52.5556,665733.0],["2021-08-23",52.5255,53.1419,52.5255,52.8337,309954.0],["2021-08-24",53.0066,53.2246,52.6683,52.969,379967.0],["2021-08-25",52.969,53.8636,52.9314,53.3224,405007.0],["2021-08-26",53.2848,53.5103,52.2774,52.3225,279323.0],["2021-08-27",52.4127,53.3224,52.3376,53.3148,480733.0],["2021-08-30",53.2697,53.3299,52.5631,52.7585,295611.0],["2021-08-31",53.0292,53.4426,52.7585,53.1645,385559.0],["2021-09-01",53.3224,53.4351,52.6232,52.7585,289047.0],["2021-09-02",52.736,53.4201,52.6608,53.3073,466754.0],["2021-09-03",53.4907,53.7548,53.219,53.219,281147.0],["2021-09-07",53.3473,53.7548,52.3362,52.4268,404764.0],["2021-09-08",52.2155,52.4494,51.8759,52.0268,243344.0],["2021-09-09",51.8231,52.5626,51.6948,51.9363,255256.0],["2021-09-10",52.0872,52.1249,51.2044,51.2647,357602.0],["2021-09-13",51.5364,52.0646,51.0686,51.2119,359304.0],["2021-09-14",51.2798,51.476,49.9292,50.1103,629997.0],["2021-09-15",50.2536,50.9554,50.2536,50.4574,609698.0],["2021-09-16",50.6913,50.7894,49.6198,50.0876,493860.0],["2021-09-17",50.1933,50.5932,49.9292,50.2536,1220490.0],["2021-09-20",49.1973,49.9895,48.9709,49.9216,461406.0],["2021-09-21",50.148,50.3894,49.65,49.8235,402940.0],["2021-09-22",50.2008,50.6083,49.7103,50.2084,450710.0],["2021-09-23",50.6234,51.7099,50.3668,51.3779,437947.0],["2021-09-24",51.2195,52.0042,50.9856,51.8533,570680.0],["2021-09-27",52.3664,53.5511,52.3664,53.2492,444632.0],["2021-09-28",52.2457,53.868,52.1551,53.1813,452168.0],["2021-09-29",53.1738,53.8453,52.8191,53.6341,247599.0],["2021-09-30",53.8981,53.8981,52.5701,52.5777,386409.0],["2021-10-01",52.8191,53.8906,52.1778,53.5133,378387.0],["2021-10-04",53.619,53.9208,52.8644,53.5058,436488.0],["2021-10-05",53.6718,54.1019,53.1813,53.3473,333900.0],["2021-10-06",53.1436,53.536,52.2004,53.219,260483.0],["2021-10-07",53.8453,54.0642,53.6114,53.8982,206271.0],["2021-10-08",53.9359,54.0717,53.619,53.8604,363193.0],["2021-10-11",54.0113,54.1094,52.8569,52.8795,252096.0],["2021-10-12",52.6833,53.0153,52.3815,52.5475,249057.0],["2021-10-13",52.6984,52.7965,51.3779,52.2532,286859.0],["2021-10-14",52.7135,53.453,52.4117,53.4379,206515.0],["2021-10-15",53.9359,54.2,53.6793,53.7548,352497.0],["2021-10-18",53.4454,54.3282,53.4454,54.0264,373039.0],["2021-10-19",53.8227,54.4113,53.4379,53.8604,379724.0],["2021-10-20",54.0415,54.6829,53.634,54.6829,275191.0],["2021-10-21",54.615,54.615,53.6718,53.8831,298893.0],["2021-10-22",53.8755,54.6301,53.868,54.449,342530.0],["2021-10-25",54.8413,54.9017,54.4037,54.6225,257566.0],["2021-10-26",54.7206,54.7206,54.0943,54.2452,248328.0],["2021-10-27",53.868,53.868,52.2683,52.3136,483528.0],["2021-10-28",52.4569,53.2417,52.4117,53.1059,282848.0],["2021-10-29",53.1511,53.619,53.1436,53.204,489120.0],["2021-11-01",53.3775,54.8036,52.8342,54.7282,323568.0],["2021-11-02",54.781,55.1734,53.0681,54.8112,354563.0],["2021-11-03",54.5546,56.6523,54.2302,56.4108,408289.0],["2021-11-04",56.2448,56.2448,55.0602,55.3545,328673.0],["2021-11-05",55.7393,56.4486,55.611,55.8298,292572.0],["2021-11-08",55.3922,56.2071,55.3771,55.5733,267776.0],["2021-11-09",55.1809,55.5657,54.7055,55.2262,327457.0],["2021-11-10",55.3016,55.9128,55.3016,55.8298,288440.0],["2021-11-11",55.9128,56.2448,55.1884,55.777,270085.0],["2021-11-12",55.8676,56.1467,55.2639,55.528,231189.0],["2021-11-15",55.9128,56.2599,55.7468,55.8223,301446.0],["2021-11-16",55.8072,55.9883,55.4148,55.6563,347756.0],["2021-11-17",56.0637,56.0637,54.6904,55.3016,260483.0],["2021-11-18",55.196,55.4752,54.9319,55.1281,260118.0],["2021-11-19",54.6074,54.8866,54.1094,54.5622,291722.0],["2021-11-22",54.9168,56.1241,54.9168,55.6638,249422.0],["2021-11-23",55.6638,56.1996,55.6638,56.1166,262185.0],["2021-11-24",55.9128,56.3807,55.4978,55.8826,229366.0],["2021-11-26",54.2,55.6487,53.0002,53.2417,344353.0],["2021-11-29",54.034,54.117,53.2568,53.6416,315424.0],["2021-11-30",53.0002,53.453,52.5324,52.6682,684695.0],["2021-12-01",52.6657,54.1452,51.8702,51.9021,523941.0],["2021-12-02",52.5305,54.2247,51.8623,53.2225,473584.0],["2021-12-03",53.2225,53.4293,52.2123,52.6418,430405.0],["2021-12-06",53.6202,55.4338,53.6202,54.7338,496621.0],["2021-12-07",55.2747,55.3622,54.177,54.5827,327724.0],["2021-12-08",54.4475,54.7497,54.1134,54.4236,233146.0],["2021-12-09",54.1134,54.4554,53.7236,54.1611,409220.0],["2021-12-10",54.2963,54.4793,53.4691,54.3441,277598.0],["2021-12-13",54.1293,54.3202,53.6202,53.8668,453673.0],["2021-12-14",53.9384,55.3065,53.9384,54.1054,343467.0],["2021-12-15",54.2486,54.6622,53.8191,54.3202,388383.0],["2021-12-16",54.7656,55.4099,54.3918,54.7577,538064.0],["2021-12-17",54.6384,55.0918,53.7872,54.0975,1641628.0],["2021-12-20",53.3577,53.9384,52.1486,52.7532,1735627.0],["2021-12-21",53.2941,53.9304,53.2384,53.4532,559364.0],["2021-12-22",53.3975,53.8588,53.1589,53.8191,295889.0],["2021-12-23",54.185,54.7259,53.7713,54.177,200153.0],["2021-12-27",54.0816,54.352,53.5486,54.352,268685.0],["2021-12-28",54.4872,55.0281,54.1372,54.7497,254562.0],["2021-12-29",54.9247,55.2588,54.2884,54.9963,271926.0],["2021-12-30",54.9724,55.5133,54.7338,54.8213,221569.0],["2021-12-31",54.8531,55.0838,54.6224,54.6781,250279.0],["2022-01-03",55.0599,55.6804,54.5668,55.2429,423112.0],["2022-01-04",55.2827,57.0087,55.2827,56.5792,419292.0],["2022-01-05",56.6667,57.0167,55.8872,55.9349,359327.0],["2022-01-06",56.5235,57.4383,56.3883,57.2951,323325.0],["2022-01-07",57.5894,58.4485,57.1519,58.361,437351.0],["2022-01-10",58.7587,58.8383,58.0269,58.3928,489212.0],["2022-01-11",58.6553,58.6553,57.4701,58.3371,631832.0],["2022-01-12",58.2178,58.6155,57.6371,58.0428,546862.0],["2022-01-13",58.1303,58.6553,57.9155,58.003,276209.0],["2022-01-14",57.661,59.3791,57.1758,59.2598,559596.0],["2022-01-18",59.2519,59.4348,58.003,58.194,416513.0],["2022-01-19",58.4883,58.4883,56.0701,56.102,433994.0],["2022-01-20",56.269,56.9292,54.7815,54.8134,558786.0],["2022-01-21",54.7099,55.569,53.9781,54.0895,508892.0],["2022-01-24",53.2225,55.6088,53.1668,55.4497,572098.0],["2022-01-25",55.1713,55.6326,53.7713,54.9406,596987.0],["2022-01-26",55.0759,55.8951,53.4611,54.2725,427048.0],["2022-01-27",54.4634,55.3781,52.9839,53.2782,329344.0],["2022-01-28",53.2861,54.0736,52.7214,54.0577,365810.0],["2022-01-31",53.6122,55.0043,53.2225,54.8134,891603.0],["2022-02-01",54.7497,55.9667,54.3202,55.8554,487244.0],["2022-02-02",55.7599,55.8474,54.9804,55.3383,415819.0],["2022-02-03",55.4417,55.8315,54.7736,54.9963,1542420.0],["2022-02-04",55.3145,56.1735,55.1793,55.744,325408.0],["2022-02-07",55.7599,56.3724,55.4974,56.0383,308970.0],["2022-02-08",56.6349,57.7803,56.6349,57.5417,472774.0],["2022-02-09",57.2792,57.836,56.9531,57.1997,310822.0],["2022-02-10",57.1519,57.5894,56.5951,56.8019,388962.0],["2022-02-11",56.611,57.9633,56.4838,57.0008,589347.0],["2022-02-14",57.2633,57.8042,56.2849,56.4122,736250.0],["2022-02-15",56.8576,57.5815,56.5713,57.1042,394982.0],["2022-02-16",56.4997,57.661,56.4997,57.3508,414546.0],["2022-02-17",56.969,56.9849,56.1656,56.3963,502525.0],["2022-02-18",56.436,57.3508,56.3326,56.6269,384795.0],["2022-02-22",56.3167,56.8338,55.8395,56.1179,486434.0],["2022-02-23",56.4201,56.9372,55.2349,55.5133,452631.0],["2022-02-24",53.8986,54.7179,52.8964,54.4713,731272.0],["2022-02-25",55.0599,57.0963,55.0599,56.9451,437698.0],["2022-02-28",55.7042,57.2951,55.0281,57.0962,579507.0],["2022-03-01",56.6349,56.6985,53.9861,54.6304,593977.0],["2022-03-02",55.052,57.3428,55.0361,56.6667,401117.0],["2022-03-03",56.786,57.2076,56.4042,56.8735,400770.0],["2022-03-04",55.8156,56.1179,54.4236,55.1952,662972.0],["2022-03-07",54.8877,56.349,54.8239,55.1912,850391.0],["2022-03-08",55.7661,56.5646,55.0155,55.0714,919386.0],["2022-03-09",56.5566,57.1075,56.2132,56.7083,399033.0],["2022-03-10",56.0615,56.9398,55.8859,56.333,326913.0],["2022-03-11",56.8201,57.6585,56.3649,56.6364,373681.0],["2022-03-14",57.0357,58.1935,56.5326,56.7961,334091.0],["2022-03-15",57.0756,57.4589,56.4847,57.1395,431447.0],["2022-03-16",57.4269,58.5129,57.0516,58.0258,404474.0],["2022-03-17",57.371,57.8182,56.7322,57.5786,442792.0],["2022-03-18",57.395,57.395,56.0775,56.7961,812884.0],["2022-03-21",58.2174,58.2893,56.8999,57.6026,428090.0],["2022-03-22",57.8022,58.6087,57.5627,57.9699,423459.0],["2022-03-23",57.6505,57.7144,56.5246,56.5646,362800.0],["2022-03-24",56.884,57.2912,56.4128,57.1235,345898.0],["2022-03-25",57.2912,58.2094,57.1794,58.1775,278640.0],["2022-03-28",57.8501,57.9938,57.1315,57.9539,333164.0],["2022-03-29",58.2094,59.0159,58.0338,58.6167,357590.0],["2022-03-30",58.6167,58.8083,57.2672,57.7623,483887.0],["2022-03-31",57.5946,58.2254,57.1634,57.1634,497895.0],["2022-04-01",57.6824,57.9539,56.9398,57.1874,596061.0],["2022-04-04",56.9878,56.9878,55.6862,56.6684,297162.0],["2022-04-05",55.3349,57.1874,55.3349,56.2292,503451.0],["2022-04-06",56.1094,57.1874,55.9737,56.7003,579160.0],["2022-04-07",56.868,56.868,55.4627,55.782,430868.0],["2022-04-08",55.8539,56.0855,55.3748,55.4467,579391.0],["2022-04-11",55.5665,56.4767,55.4946,55.8539,356664.0],["2022-04-12",55.7741,56.2851,54.8319,55.1353,324251.0],["2022-04-13",55.0554,56.3809,54.5843,56.341,416629.0],["2022-04-14",56.317,57.0117,55.7501,56.1653,434225.0],["2022-04-18",56.5965,57.0037,55.9817,56.2691,483540.0],["2022-04-19",56.9239,58.1855,55.9577,57.9859,642135.0],["2022-04-20",58.2094,59.1516,58.0258,58.3292,455641.0],["2022-04-21",58.976,59.3513,57.9779,58.2733,595830.0],["2022-04-22",58.425,58.425,56.9718,57.0916,561448.0],["2022-04-25",56.8121,57.403,55.9098,57.379,524751.0],["2022-04-26",56.5805,57.2353,55.5345,55.5345,926563.0],["2022-04-27",55.5185,56.0216,55.1592,55.303,430868.0],["2022-04-28",55.5026,55.9817,55.0235,55.806,408063.0],["2022-04-29",55.6782,55.9657,54.4566,54.5923,838121.0],["2022-05-02",54.9117,55.9018,54.1452,55.1832,466176.0],["2022-05-03",55.1912,55.9737,54.217,55.7661,346940.0],["2022-05-04",55.79,57.2592,55.295,57.0995,295194.0],["2022-05-05",56.5167,56.6843,55.3828,56.0056,388730.0],["2022-05-06",56.0056,56.4288,55.263,55.7182,527645.0],["2022-05-09",55.1832,55.6064,54.8159,55.0075,408989.0],["2022-05-10",55.1832,55.5345,53.4585,54.0972,426469.0],["2022-05-11",53.9934,54.8398,52.8356,53.0273,636578.0],["2022-05-12",52.9155,53.7299,52.5322,53.5383,589578.0],["2022-05-13",53.7858,54.2729,52.9155,53.4505,348214.0],["2022-05-16",53.4265,53.9136,52.8676,53.4265,428321.0],["2022-05-17",53.9855,54.8318,53.6182,54.768,424733.0],["2022-05-18",54.3288,54.9436,53.4026,53.6421,366851.0],["2022-05-19",53.1311,53.6182,52.3406,52.5562,454368.0],["2022-05-20",52.8277,53.1391,51.3026,52.3246,596640.0],["2022-05-23",53.1391,53.7858,52.6999,53.3786,596293.0],["2022-05-24",53.0912,53.4265,52.0451,52.9235,766927.0],["2022-05-25",52.9315,53.9056,52.5721,53.2988,633568.0],["2022-05-26",53.5303,54.9357,53.4904,54.4326,360716.0],["2022-05-27",54.3368,54.8957,54.0733,54.8957,328650.0],["2022-05-31",54.4486,55.5265,54.0493,55.2391,533318.0],["2022-06-01",55.0954,55.4307,53.6102,54.3687,379238.0],["2022-06-02",54.3927,55.3908,53.7379,55.3748,309549.0],["2022-06-03",55.1273,55.3189,54.6003,54.7201,273547.0],["2022-06-06",54.8603,55.6379,54.5076,55.0928,257340.0],["2022-06-07",54.7882,55.7581,54.5557,55.71,344625.0],["2022-06-08",55.2852,55.6459,54.9165,55.173,362221.0],["2022-06-09",54.9084,55.1168,53.7221,53.7461,429132.0],["2022-06-10",52.5919,53.2652,52.2552,52.6239,447306.0],["2022-06-13",51.7662,52.8243,51.5257,52.1269,622455.0],["2022-06-14",52.1991,52.8884,51.2612,51.6781,631832.0],["2022-06-15",52.6159,52.656,51.4055,51.7823,480183.0],["2022-06-16",50.9406,52.8243,50.3394,50.6841,554502.0],["2022-06-17",51.0608,51.67,50.9326,51.2051,975299.0],["2022-06-21",51.8544,52.1831,51.5177,51.8945,548367.0],["2022-06-22",51.4296,52.7602,51.4296,52.1991,527298.0],["2022-06-23",52.1029,52.3273,51.0608,51.7262,404127.0],["2022-06-24",52.1189,53.2572,51.6139,53.0087,681147.0],["2022-06-27",53.2492,53.3614,52.9205,53.3053,319157.0],["2022-06-28",53.4576,54.1149,52.9205,53.0327,359327.0],["2022-06-29",53.2572,53.2572,52.4155,52.7201,317884.0],["2022-06-30",52.0227,53.2171,51.7903,52.6239,397760.0],["2022-07-01",52.5197,53.3614,52.143,53.2892,253404.0],["2022-07-05",52.3594,53.3053,51.7983,53.2732,441287.0],["2022-07-06",52.9365,53.7622,52.1831,53.4175,327145.0],["2022-07-07",53.6019,54.3954,53.6019,53.8503,336174.0],["2022-07-08",54.0828,54.187,53.5457,53.8183,288712.0],["2022-07-11",53.2732,53.9866,53.2732,53.7381,335827.0],["2022-07-12",53.2011,53.9866,52.8884,53.0808,377386.0],["2022-07-13",52.8083,53.0167,51.9666,52.4476,427164.0],["2022-07-14",51.8304,52.2312,51.4616,52.143,309896.0],["2022-07-15",52.8243,53.5618,52.3033,53.185,538874.0],["2022-07-18",53.6179,54.1389,52.8003,53.0007,375186.0],["2022-07-19",53.6179,54.3634,53.6179,54.1389,412230.0],["2022-07-20",53.7221,54.5557,53.69,54.4034,472658.0],["2022-07-21",54.0107,54.5397,53.4736,54.4916,471848.0],["2022-07-22",54.7401,54.9004,53.8183,54.0507,346593.0],["2022-07-25",54.684,55.5577,54.5477,55.4375,586800.0],["2022-07-26",55.3012,55.9184,54.9806,55.1169,421954.0],["2022-07-27",55.0688,55.9104,54.9165,55.5096,380627.0],["2022-07-28",55.4054,55.7741,54.8603,55.4375,397413.0],["2022-07-29",55.5577,56.207,55.4856,55.702,762528.0],["2022-08-01",55.5096,56.5437,55.2932,56.3433,423343.0],["2022-08-02",56.3353,56.7841,55.8303,56.0547,343930.0],["2022-08-03",56.1589,56.5677,55.7341,56.4074,491412.0],["2022-08-04",56.3032,56.6719,56.1268,56.5998,382827.0],["2022-08-05",56.5998,57.225,56.4394,57.1128,454947.0],["2022-08-08",57.233,57.5857,56.8242,56.9284,444412.0],["2022-08-09",57.0727,57.225,56.5517,57.209,306192.0],["2022-08-10",57.714,58.251,57.6659,57.9705,490601.0],["2022-08-11",58.0186,58.4033,57.6258,57.8021,487939.0],["2022-08-12",58.0907,58.2911,57.706,58.235,345320.0],["2022-08-15",57.9945,58.8121,57.6899,58.716,325293.0],["2022-08-16",58.4514,59.2931,58.4514,59.1729,507850.0],["2022-08-17",58.8763,59.245,58.6518,58.9885,248658.0],["2022-08-18",59.0686,59.1087,58.7159,58.9725,282808.0],["2022-08-19",58.9725,58.9725,58.4995,58.8602,395676.0],["2022-08-22",58.3873,58.3873,57.0246,57.1609,515606.0],["2022-08-23",57.1208,57.4975,56.6879,56.7521,624076.0],["2022-08-24",56.6559,56.9525,56.3353,56.5116,1779038.0],["2022-08-25",56.7921,57.5456,56.6639,57.5216,367199.0],["2022-08-26",57.73,57.7941,56.5918,56.6238,357243.0],["2022-08-29",56.3513,56.3513,55.4535,55.6699,284776.0],["2022-08-30",55.7501,55.8463,55.213,55.4455,324251.0],["2022-08-31",55.4375,55.702,55.0928,55.1249,408873.0],["2022-09-01",55.2852,55.2852,54.668,55.1489,344509.0],["2022-09-02",55.3413,55.8142,54.7,54.8203,514217.0],["2022-09-06",55.1542,55.1542,53.9632,54.3817,339879.0],["2022-09-07",54.4461,55.8945,54.261,55.8784,431563.0],["2022-09-08",55.5083,56.7717,55.4198,56.6429,377154.0],["2022-09-09",56.9085,57.4074,56.6751,56.9326,343930.0],["2022-09-12",56.9407,57.52,56.7475,57.1096,330849.0],["2022-09-13",56.5142,56.5946,55.637,55.9267,382364.0],["2022-09-14",56.0313,56.659,55.8543,56.5705,467449.0],["2022-09-15",56.5222,56.9648,56.2164,56.2406,462124.0],["2022-09-16",56.0474,56.3613,55.468,55.9187,1231366.0],["2022-09-19",55.5727,56.9165,55.5727,56.7314,375302.0],["2022-09-20",56.6188,57.1821,56.3774,57.0292,425890.0],["2022-09-21",57.1499,57.7615,56.3854,56.3854,358401.0],["2022-09-22",56.659,56.6671,55.0416,55.291,391740.0],["2022-09-23",54.8806,55.1381,54.438,55.0979,401464.0],["2022-09-26",54.599,55.3473,54.4863,54.768,416629.0],["2022-09-27",55.0013,55.1703,53.3839,53.6655,410378.0],["2022-09-28",53.6736,54.5668,53.4804,54.092,420912.0],["2022-09-29",53.5448,53.923,53.3114,53.6494,346246.0],["2022-09-30",53.8023,54.4139,53.1344,53.239,601502.0],["2022-10-03",53.6092,54.6794,53.3758,54.599,453905.0],["2022-10-04",55.114,57.174,54.9691,57.174,697816.0],["2022-10-05",56.4095,57.2223,56.313,56.9889,575224.0],["2022-10-06",56.6268,57.166,56.4176,56.6831,301446.0],["2022-10-07",56.482,56.482,55.4037,55.6692,311170.0],["2022-10-10",55.7899,56.2325,55.4761,55.798,204089.0],["2022-10-11",55.5163,56.144,55.0818,55.5566,536212.0],["2022-10-12",55.5324,55.798,55.0415,55.0979,339531.0],["2022-10-13",54.6231,57.4154,54.1564,57.2947,358632.0],["2022-10-14",57.7615,58.0431,56.7556,56.9809,453673.0],["2022-10-17",57.6649,58.5983,57.2786,58.4213,454136.0],["2022-10-18",57.3108,58.534,56.3613,56.7717,614236.0],["2022-10-19",56.0152,57.0211,55.5244,56.0394,411073.0],["2022-10-20",56.0152,56.2003,54.1644,54.607,382248.0],["2022-10-21",54.7519,55.5485,54.2529,55.291,300867.0],["2022-10-24",55.7175,56.1601,54.8726,55.0013,439319.0],["2022-10-25",55.3876,55.5807,54.9852,55.3393,413041.0],["2022-10-26",55.5405,55.8382,54.8887,55.3634,425774.0],["2022-10-27",55.5485,55.798,55.2508,55.3715,386415.0],["2022-10-28",55.8382,56.9648,55.6129,56.9407,440708.0],["2022-10-31",56.3532,57.0774,56.3371,57.005,929457.0],["2022-11-01",57.166,57.3591,56.7475,57.2062,363378.0],["2022-11-02",57.1901,57.681,56.2084,56.4981,374723.0],["2022-11-03",56.2406,56.3613,55.468,55.8704,394634.0],["2022-11-04",56.3693,56.8843,56.1118,56.6268,349140.0],["2022-11-07",56.8682,57.2223,56.4981,57.0211,293458.0],["2022-11-08",57.1257,57.7695,56.8038,57.4557,286744.0],["2022-11-09",56.9728,57.4959,56.8602,56.9889,347866.0],["2022-11-10",58.0511,58.7029,57.3671,58.6386,503567.0],["2022-11-11",58.5581,59.0972,57.6005,57.8982,389078.0],["2022-11-14",57.8419,59.0651,57.5281,58.5179,405053.0],["2022-11-15",59.0087,59.5479,58.1236,58.3408,357706.0],["2022-11-16",58.5822,58.8156,57.8178,57.9304,281882.0],["2022-11-17",57.4396,57.6568,56.8199,57.5442,354002.0],["2022-11-18",58.4615,58.88,57.9546,58.7995,327145.0],["2022-11-21",58.7995,59.4674,58.7995,59.4513,289290.0],["2022-11-22",59.5479,60.1273,59.4594,60.0227,272968.0],["2022-11-23",59.8698,60.3365,59.4996,59.6847,246227.0],["2022-11-25",59.9261,60.4009,58.8961,60.3043,166351.0],["2022-11-28",59.8054,60.1675,58.6466,58.8961,348445.0],["2022-11-29",58.7834,59.3386,58.6064,59.0248,239281.0],["2022-11-30",58.8961,60.5216,57.9546,60.2882,604859.0],["2022-12-01",58.0392,58.6287,56.7794,57.1751,440939.0],["2022-12-02",56.5694,57.3043,56.5694,57.0459,338374.0],["2022-12-05",56.7148,56.7148,54.8412,55.2612,335595.0],["2022-12-06",55.3015,55.5842,54.5424,54.7443,427858.0],["2022-12-07",54.5505,54.8331,53.9691,54.1709,304224.0],["2022-12-08",54.284,54.6878,54.0983,54.4375,282576.0],["2022-12-09",54.3971,54.7282,53.9529,53.9933,279335.0],["2022-12-12",53.9852,54.712,53.7833,54.2275,325756.0],["2022-12-13",54.8735,55.35,53.6218,53.9771,540379.0],["2022-12-14",54.1387,54.2436,53.0969,53.3957,471501.0],["2022-12-15",52.9515,53.1776,52.4185,52.677,469996.0],["2022-12-16",52.6043,52.9596,51.9017,52.249,1735164.0],["2022-12-19",52.3459,52.8223,51.9259,52.1359,527414.0],["2022-12-20",51.8048,52.6689,51.7887,52.4347,356896.0],["2022-12-21",52.8304,53.6299,52.8304,53.3473,537138.0],["2022-12-22",53.1373,53.5491,52.5801,53.5007,441865.0],["2022-12-23",53.5814,54.2356,53.2988,53.9448,262086.0],["2022-12-27",54.2517,54.2517,53.6622,54.0094,219717.0],["2022-12-28",54.179,54.5747,53.9125,54.2275,317073.0],["2022-12-29",54.284,55.3096,53.961,55.2289,366388.0],["2022-12-30",55.1481,55.35,54.6151,54.9704,278177.0],["2023-01-03",55.0189,55.245,54.2921,54.599,366736.0],["2023-01-04",55.027,55.3985,54.5101,54.7847,398455.0],["2023-01-05",54.4536,54.8089,54.0175,54.6393,327261.0],["2023-01-06",54.8251,56.3756,54.8251,56.1252,299941.0],["2023-01-09",56.4321,56.4321,55.1077,55.2046,361642.0],["2023-01-10",55.0512,55.3984,54.6474,55.3258,254562.0],["2023-01-11",55.3258,55.8668,55.2531,55.7295,416050.0],["2023-01-12",55.9153,56.4806,55.5196,56.1333,322283.0],["2023-01-13",55.673,56.6905,54.9704,56.5775,282461.0],["2023-01-17",56.5775,56.6905,55.7215,55.7618,709624.0],["2023-01-18",55.4469,55.4469,53.6541,53.7107,564574.0],["2023-01-19",53.7026,54.5021,52.8466,53.218,777114.0],["2023-01-20",53.4522,53.6541,52.6447,52.9515,639588.0],["2023-01-23",52.9919,53.533,52.8466,53.1615,597450.0],["2023-01-24",53.0888,53.4684,52.5962,53.3149,528456.0],["2023-01-25",53.0808,53.4199,52.7335,53.0404,402043.0],["2023-01-26",53.0162,53.4522,52.4832,52.8143,337795.0],["2023-01-27",52.8143,53.0727,52.5478,52.8304,295194.0],["2023-01-30",52.7658,53.3715,52.572,52.6447,392782.0],["2023-01-31",52.9596,53.7753,52.5962,53.751,822840.0],["2023-02-01",53.428,53.7268,52.8627,53.3311,492569.0],["2023-02-02",53.4119,54.3325,53.0404,54.3083,515143.0],["2023-02-03",54.2194,54.9947,54.1063,54.7524,695038.0],["2023-02-06",54.6232,54.8978,53.9529,54.1225,396950.0],["2023-02-07",53.9933,54.7766,53.4684,54.7039,443949.0],["2023-02-08",54.4294,54.7766,53.9368,53.9691,379122.0],["2023-02-09",54.3244,54.6555,53.5734,53.5976,447538.0],["2023-02-10",53.7833,53.9368,53.3795,53.7752,578234.0],["2023-02-13",53.5895,54.1548,53.5168,54.0256,329460.0],["2023-02-14",53.8641,54.1144,53.2261,53.646,283850.0],["2023-02-15",53.5491,54.0821,53.2988,54.0014,323093.0],["2023-02-16",53.5168,54.0902,53.428,53.5411,373913.0],["2023-02-17",53.6541,54.389,53.533,54.1225,460503.0],["2023-02-21",54.066,54.2356,53.3957,53.5734,407831.0],["2023-02-22",53.5895,53.7995,53.1777,53.3149,534939.0],["2023-02-23",53.3311,53.7026,52.9677,53.1938,388383.0],["2023-02-24",53.0565,54.0095,52.782,53.9125,525793.0],["2023-02-27",54.0175,54.4051,53.7753,53.8399,393245.0],["2023-02-28",53.9933,54.2759,53.4038,53.4199,735671.0],["2023-03-01",52.9435,53.2423,52.6043,53.0404,512018.0],["2023-03-02",52.8708,52.8789,52.144,52.782,547672.0],["2023-03-03",52.9435,53.3957,52.4266,53.3149,401117.0],["2023-03-06",53.023,53.4933,52.7068,52.9257,432952.0],["2023-03-07",52.7068,52.7149,51.4986,51.7013,404937.0],["2023-03-08",51.7175,52.1392,51.3769,51.7256,286975.0],["2023-03-09",51.3445,51.3769,49.812,49.966,781050.0],["2023-03-10",48.7416,50.3958,48.3362,49.1633,980277.0],["2023-03-13",47.2091,48.8795,45.2711,47.728,1842360.0],["2023-03-14",50.1606,50.8093,48.0199,48.5389,1111088.0],["2023-03-15",47.0388,48.6362,46.6658,48.0362,1018131.0],["2023-03-16",47.5983,50.2904,46.9982,49.1552,970784.0],["2023-03-17",48.6605,48.6605,46.9172,47.1442,1212959.0],["2023-03-20",47.8416,48.7903,47.3956,47.7118,644566.0],["2023-03-21",49.1714,50.2742,48.474,49.2525,816241.0],["2023-03-22",48.9849,49.3173,46.9658,47.0226,557281.0],["2023-03-23",47.4929,47.5334,45.6441,45.8955,734976.0],["2023-03-24",45.4819,46.9982,45.1819,46.8604,589231.0],["2023-03-27",48.1172,48.247,47.0388,47.0793,614352.0],["2023-03-28",46.9253,47.6632,46.7307,47.4523,547672.0],["2023-03-29",47.8821,48.1902,47.3226,48.1416,576266.0],["2023-03-30",48.5308,48.5308,47.1766,47.2496,395676.0],["2023-03-31",47.8091,47.9064,47.201,47.3145,1481528.0],["2023-04-03",47.501,47.8172,47.0469,47.6713,611458.0],["2023-04-04",47.801,47.801,46.6496,47.2334,466407.0],["2023-04-05",46.4631,47.1685,45.9522,46.3171,626044.0],["2023-04-06",46.1306,46.5198,45.4657,45.6927,812305.0],["2023-04-10",45.4089,46.0495,45.117,45.6603,534360.0],["2023-04-11",45.7008,45.8144,45.1819,45.2549,547788.0],["2023-04-12",45.5062,46.1793,44.6954,44.9548,591894.0],["2023-04-13",44.9548,45.6279,44.5656,45.4008,703836.0],["2023-04-14",45.863,46.2279,44.444,44.7116,631832.0],["2023-04-17",44.6791,45.7981,44.3224,45.7657,680684.0],["2023-04-18",46.0252,46.0576,43.6574,44.0142,813463.0],["2023-04-19",43.9737,44.3061,43.1223,44.0953,959671.0],["2023-04-20",43.7872,44.4034,43.7791,44.0872,569783.0],["2023-04-21",44.1764,44.444,43.6655,44.2494,557512.0],["2023-04-24",43.8764,44.4845,43.7629,44.0386,463513.0],["2023-04-25",43.5115,43.8926,42.3357,42.4898,618288.0],["2023-04-26",42.4655,43.3007,42.3519,43.2277,815084.0],["2023-04-27",43.2844,44.9062,43.2844,44.8089,768895.0],["2023-04-28",44.8089,45.8549,44.4278,45.2873,2281100.0],["2023-05-01",45.1413,45.3359,44.6386,45.0278,734976.0],["2023-05-02",44.817,45.0278,42.9844,43.5277,1035611.0],["2023-05-03",43.698,44.8413,42.7817,43.0574,1042904.0],["2023-05-04",42.2871,42.4087,40.8356,41.0626,1471573.0],["2023-05-05",42.6601,42.6601,41.4113,41.7843,1044294.0],["2023-05-08",42.1898,42.2546,40.9086,41.2897,600460.0],["2023-05-09",40.9491,41.2816,40.6734,40.941,504377.0],["2023-05-10",41.5086,41.5086,39.5301,40.0085,702215.0],["2023-05-11",39.5301,39.9355,39.1328,39.3517,549062.0],["2023-05-12",39.6598,39.7977,38.93,39.5301,390930.0],["2023-05-15",39.6679,40.5437,39.4571,40.341,430521.0],["2023-05-16",39.5301,39.9923,39.1733,39.1895,534707.0],["2023-05-17",39.7652,41.2491,39.5382,40.6815,1005282.0],["2023-05-18",40.5923,40.9005,39.8544,40.2599,710087.0],["2023-05-19",40.641,41.0626,39.1246,39.4328,780239.0],["2023-05-22",39.8788,40.1139,39.3436,39.822,623265.0],["2023-05-23",39.8382,40.5599,39.5139,39.5463,514217.0],["2023-05-24",39.4247,39.4247,38.7435,38.8814,629516.0],["2023-05-25",38.6219,39.2382,38.3624,39.1652,599766.0],["2023-05-26",39.1895,39.449,38.5246,39.4166,389541.0],["2023-05-30",39.5463,39.7734,38.9625,39.5301,513407.0],["2023-05-31",39.3031,39.4652,38.1516,38.8814,1193164.0],["2023-06-01",39.1328,39.7571,38.5327,39.4571,471964.0],["2023-06-02",39.8974,41.3407,39.7833,41.2347,619908.0],["2023-06-05",40.7944,40.8188,39.1147,39.4245,854096.0],["2023-06-06",39.5957,41.4385,39.4897,41.1531,650006.0],["2023-06-07",41.463,42.6453,41.1531,42.4333,556355.0],["2023-06-08",42.3028,42.3028,41.5201,41.9441,604975.0],["2023-06-09",41.7565,41.7973,41.2673,41.5935,418134.0],["2023-06-12",41.9278,42.4578,40.4927,40.9901,542579.0],["2023-06-13",40.9901,42.0256,40.9167,41.4467,502988.0],["2023-06-14",41.4875,41.7891,39.9708,40.085,814273.0],["2023-06-15",39.8893,41.1695,39.8893,40.9819,767158.0],["2023-06-16",41.3488,41.3488,40.2888,40.4764,1722546.0],["2023-06-20",40.2888,40.4111,39.4082,39.4816,604743.0],["2023-06-21",39.3593,39.3593,38.7722,38.8456,561911.0],["2023-06-22",38.7477,38.7477,37.5817,37.8182,456220.0],["2023-06-23",37.5736,37.8997,37.1414,37.2555,760560.0],["2023-06-26",37.3942,38.2096,37.3942,38.022,544894.0],["2023-06-27",38.1443,38.6988,37.5328,38.4134,469070.0],["2023-06-28",38.2748,38.2748,37.7611,38.0791,486318.0],["2023-06-29",38.3155,39.1636,38.1688,39.1146,587263.0],["2023-06-30",39.3919,40.0279,39.2533,39.7099,1327449.0],["2023-07-03",39.6202,40.5661,39.6202,40.1665,547904.0],["2023-07-05",39.7996,40.721,39.7833,39.979,680915.0],["2023-07-06",39.6528,39.6773,38.7722,39.1962,618982.0],["2023-07-07",38.9679,39.8077,38.707,39.661,1137714.0],["2023-07-10",39.5876,40.7454,39.4245,40.1339,524520.0],["2023-07-11",40.1665,40.4437,39.8077,40.2236,654405.0],["2023-07-12",40.7536,41.1287,40.3133,40.3622,992779.0],["2023-07-13",40.5579,41.2673,40.4519,40.7536,538990.0],["2023-07-14",41.2265,41.2265,39.237,39.8893,758013.0],["2023-07-17",39.979,40.615,39.7262,40.3948,661583.0],["2023-07-18",40.3948,41.6587,40.2644,41.5527,829438.0],["2023-07-19",43.4852,44.8387,41.5935,43.738,1082611.0],["2023-07-20",43.9581,43.9581,41.8544,42.8492,1232639.0],["2023-07-21",43.1019,43.3058,42.5312,42.8655,767505.0],["2023-07-24",42.7676,43.6401,42.735,43.5096,534939.0],["2023-07-25",43.6238,44.056,42.9959,43.0775,1012343.0],["2023-07-26",43.5749,44.1293,43.526,43.7706,840667.0],["2023-07-27",43.9663,44.0641,42.4578,42.5149,1041631.0],["2023-07-28",42.841,43.4933,42.6535,43.2324,585064.0],["2023-07-31",43.3221,43.6564,43.0286,43.3629,1835299.0],["2023-08-01",43.2406,43.8276,42.7024,43.6972,873312.0],["2023-08-02",43.0367,43.6972,43.0367,43.526,698742.0],["2023-08-03",43.5178,44.0152,43.1753,43.6972,480877.0],["2023-08-04",43.5586,44.1538,43.3629,43.4852,486666.0],["2023-08-07",43.5667,43.9826,43.2895,43.8684,401001.0],["2023-08-08",42.8736,43.6238,42.0664,43.4933,445917.0],["2023-08-09",43.3955,43.6156,43.0938,43.208,419755.0],["2023-08-10",43.4281,43.6727,42.7676,42.8818,409568.0],["2023-08-11",42.523,43.1753,42.523,42.9552,281187.0],["2023-08-14",42.7269,42.8899,42.1724,42.5312,335017.0],["2023-08-15",41.993,42.2458,41.4059,41.5527,419060.0],["2023-08-16",41.5282,41.9604,41.251,41.2755,406326.0],["2023-08-17",41.3488,41.6505,41.1858,41.2347,358864.0],["2023-08-18",40.9493,41.5282,40.8759,40.9819,750141.0],["2023-08-21",40.9982,41.2102,40.2154,40.5905,447885.0],["2023-08-22",40.5171,40.9167,39.6202,39.661,502178.0],["2023-08-23",39.6691,40.1339,39.555,40.1257,365346.0],["2023-08-24",39.873,40.6965,39.8485,40.0197,278177.0],["2023-08-25",40.1665,40.4682,39.6936,40.0605,634494.0],["2023-08-28",40.0687,40.8433,40.0034,40.6639,586106.0],["2023-08-29",40.5742,41.1205,40.2725,40.8677,378428.0],["2023-08-30",40.8433,40.8433,40.1013,40.2236,401580.0],["2023-08-31",40.2236,40.5171,39.9464,40.0279,512133.0],["2023-09-01",40.3296,41.0227,40.2888,40.7291,509239.0],["2023-09-05",40.5324,40.6062,40.0323,40.1799,452863.0],["2023-09-06",39.9913,40.4176,38.9665,39.1141,440245.0],["2023-09-07",38.9419,39.2944,38.1303,38.3844,778156.0],["2023-09-08",38.5402,38.8435,38.286,38.7124,421954.0],["2023-09-11",38.9501,39.7699,38.2123,38.3024,507503.0],["2023-09-12",38.3598,38.7206,37.9581,38.696,668413.0],["2023-09-13",38.9091,38.9255,37.9991,38.5484,757318.0],["2023-09-14",38.8107,39.4994,38.7615,39.483,683230.0],["2023-09-15",39.7207,40.0487,39.4256,39.7781,3183469.0],["2023-09-18",39.6798,39.6798,39.1961,39.319,601965.0],["2023-09-19",39.2698,39.6142,39.0731,39.4748,677789.0],["2023-09-20",39.6962,40.3028,39.524,39.5322,914524.0],["2023-09-21",39.319,39.319,38.696,38.8763,606943.0],["2023-09-22",38.9665,39.2206,38.4828,38.6796,585064.0],["2023-09-25",38.6632,39.2698,38.4664,39.2206,457841.0],["2023-09-26",38.9665,39.401,38.4828,38.5156,599302.0],["2023-09-27",39.1141,39.2862,38.614,38.9911,646997.0],["2023-09-28",39.1141,39.647,38.9829,39.2698,586221.0],["2023-09-29",39.6552,40.0897,39.2452,39.3354,440824.0],["2023-10-02",39.278,39.3354,38.0155,38.2369,622571.0],["2023-10-03",38.1877,38.1877,37.5974,37.9171,782902.0],["2023-10-04",37.9417,38.2205,37.5072,38.2041,948789.0],["2023-10-05",38.1467,39.1387,37.8925,39.0157,625002.0],["2023-10-06",38.5812,39.5896,38.409,39.2944,649312.0],["2023-10-09",38.8763,39.5978,38.8763,39.3436,491065.0],["2023-10-10",39.6716,39.9503,39.4584,39.6142,407021.0],["2023-10-11",39.7535,40.0323,39.1059,39.5732,611573.0],["2023-10-12",39.6388,39.6388,38.7206,39.0895,425890.0],["2023-10-13",39.3518,39.442,38.573,38.7779,460156.0],["2023-10-16",39.1551,40.0077,39.1551,39.5896,558786.0],["2023-10-17",39.3682,40.8111,39.3682,40.4258,900401.0],["2023-10-18",38.7943,40.4996,38.6304,40.0979,1207866.0],["2023-10-19",39.9749,40.3684,38.0237,38.0647,1198373.0],["2023-10-20",38.1303,38.1303,37.0235,37.1465,757781.0],["2023-10-23",37.1219,37.376,36.1955,36.2611,795751.0],["2023-10-24",36.3184,36.6792,35.7692,36.4004,539801.0],["2023-10-25",36.1135,36.5972,35.6626,36.1381,896928.0],["2023-10-26",36.2611,36.9907,36.0151,36.8595,521973.0],["2023-10-27",36.6136,36.6136,35.4986,35.7774,668413.0],["2023-10-30",36.1627,36.2857,35.6954,36.0069,698627.0],["2023-10-31",36.0725,36.5316,35.7118,35.9577,771557.0],["2023-11-01",35.9167,36.0643,35.2199,35.597,592704.0],["2023-11-02",35.8675,37.5974,35.8675,37.5974,667024.0],["2023-11-03",38.532,39.0895,38.327,38.3926,429016.0],["2023-11-06",38.3926,38.7451,37.6548,37.8433,420218.0],["2023-11-07",37.6876,37.9089,37.3596,37.8187,451011.0],["2023-11-08",37.7941,37.8843,37.6056,37.8023,427627.0],["2023-11-09",37.8269,37.9991,37.3596,37.4826,539916.0],["2023-11-10",37.6384,37.6384,37.0071,37.1383,436772.0],["2023-11-13",37.0235,37.2121,36.5644,37.1957,399728.0],["2023-11-14",38.286,40.0815,38.286,40.0159,821914.0],["2023-11-15",39.9339,40.9751,39.9257,40.6881,794362.0],["2023-11-16",40.6717,40.9423,40.2372,40.8767,736828.0],["2023-11-17",41.3194,41.7375,41.1554,41.5244,1207519.0],["2023-11-20",41.4588,41.5736,40.7619,40.7701,483540.0],["2023-11-21",40.516,40.7291,40.2208,40.6717,537138.0],["2023-11-22",40.9915,41.2292,40.6636,40.8357,427395.0],["2023-11-24",40.9341,41.3932,40.8439,41.3604,279451.0],["2023-11-27",41.139,41.426,40.6881,41.18,648270.0],["2023-11-28",41.221,41.303,40.6226,40.9915,417092.0],["2023-11-29",41.3194,42.1147,41.2948,41.5572,597682.0],["2023-11-30",41.6064,42.1638,41.3358,41.4588,891487.0],["2023-12-01",41.0391,42.995,40.918,42.8652,553014.0],["2023-12-04",42.5796,44.7605,42.5796,44.648,770427.0],["2023-12-05",44.3538,44.6134,43.8691,44.2413,505717.0],["2023-12-06",44.5442,45.3317,44.5182,44.8298,534713.0],["2023-12-07",44.8384,45.5567,44.8211,45.2019,527657.0],["2023-12-08",45.349,45.7211,44.873,45.0807,367243.0],["2023-12-11",45.1067,45.2711,44.6913,44.7865,366912.0],["2023-12-12",44.8038,44.9163,44.4576,44.5095,376724.0],["2023-12-13",44.397,46.9933,44.397,46.9587,583333.0],["2023-12-14",48.0925,49.1137,47.0712,47.5126,749369.0],["2023-12-15",47.4693,47.7203,46.3616,46.6991,1448134.0],["2023-12-18",47.0107,47.4866,46.2231,46.8116,549707.0],["2023-12-19",46.8895,47.5905,46.6472,47.1405,497338.0],["2023-12-20",46.9241,47.4261,46.4481,46.4568,620597.0],["2023-12-21",46.9501,47.478,46.1539,46.4395,432070.0],["2023-12-22",46.6558,47.0107,46.4827,46.7251,257875.0],["2023-12-26",46.6991,47.1664,46.526,46.9414,280917.0],["2023-12-27",46.9155,47.1405,46.3702,46.8722,312228.0],["2023-12-28",46.8376,47.0539,46.6039,46.8549,310244.0],["2023-12-29",46.5866,46.9068,46.1452,46.2231,400538.0],["2024-01-02",45.8769,47.1664,45.8769,46.9328,584325.0],["2024-01-03",46.5174,46.6039,45.6692,45.7125,530192.0],["2024-01-04",45.6,46.4222,45.4788,46.2058,426778.0],["2024-01-05",45.9202,46.8376,45.7125,46.4395,702844.0],["2024-01-08",46.0933,46.8203,45.9029,46.7424,367794.0],["2024-01-09",46.1885,46.6039,45.9981,46.2058,296793.0],["2024-01-10",46.0327,46.6904,45.7644,46.526,368786.0],["2024-01-11",46.1193,46.4395,45.2884,45.8423,456325.0],["2024-01-12",45.9808,46.3875,45.3404,45.7385,519278.0],["2024-01-16",45.0461,45.4529,44.7692,45.3231,661169.0],["2024-01-17",44.6394,45.2884,44.3797,44.9076,682227.0],["2024-01-18",45.799,46.5866,45.3317,45.8683,546840.0],["2024-01-19",46.4741,47.2011,45.8596,47.1924,485541.0],["2024-01-22",47.4953,47.954,47.1232,47.6597,460955.0],["2024-01-23",47.9453,48.1617,46.9501,46.9501,531185.0],["2024-01-24",47.0886,47.5992,46.7424,46.8808,497999.0],["2024-01-25",47.1837,47.5559,45.8423,46.2664,902396.0],["2024-01-26",46.4914,46.7337,45.8596,46.2577,563708.0],["2024-01-29",46.2577,47.3136,46.1625,47.3049,516521.0],["2024-01-30",47.1059,47.2789,46.8808,46.8808,495794.0],["2024-01-31",46.3789,46.7337,44.9423,45.1067,1240092.0],["2024-02-01",45.3144,45.5394,43.497,44.8384,548935.0],["2024-02-02",44.0162,45.124,43.973,44.5961,527216.0],["2024-02-05",44.1634,44.1807,43.6008,43.8605,600863.0],["2024-02-06",43.5662,44.2153,43.4537,43.5316,522585.0],["2024-02-07",43.4797,44.4057,42.8825,43.9037,519829.0],["2024-02-08",43.6095,44.0855,43.3412,43.6787,483667.0],["2024-02-09",43.7047,44.4922,43.3325,44.2759,511891.0],["2024-02-12",44.1028,45.2192,44.0682,44.8384,413438.0],["2024-02-13",43.6701,43.9297,42.7873,43.3498,623905.0],["2024-02-14",43.5402,44.2153,43.4277,44.172,443426.0],["2024-02-15",44.2759,45.2711,44.2413,44.8384,414099.0],["2024-02-16",44.5788,45.0288,44.2413,44.6134,388962.0],["2024-02-20",44.172,44.8038,44.172,44.4749,365038.0],["2024-02-21",44.3797,44.6047,43.9297,44.5788,370991.0],["2024-02-22",44.6221,44.8298,44.3105,44.6567,343980.0],["2024-02-23",44.7086,45.2625,44.2239,44.9509,388962.0],["2024-02-26",44.7432,45.4096,44.4663,44.8038,584987.0],["2024-02-27",44.925,45.5048,44.674,45.4615,453458.0],["2024-02-28",45.2019,45.3144,44.8038,44.8124,468563.0],["2024-02-29",45.349,45.6606,44.3711,45.0374,984092.0],["2024-03-01",44.8297,45.0028,43.9297,44.9336,441110.0],["2024-03-04",45.0807,45.5221,44.7086,45.1759,524900.0],["2024-03-05",44.9509,47.0972,44.9509,46.8289,541989.0],["2024-03-06",46.3592,46.7419,45.6373,46.0983,607037.0],["2024-03-07",46.4549,46.7593,45.6808,45.7156,362723.0],["2024-03-08",46.0896,46.4201,45.7765,45.8113,321599.0],["2024-03-11",45.646,45.9765,45.4634,45.646,370991.0],["2024-03-12",45.5329,45.9939,45.1502,45.359,367133.0],["2024-03-13",45.2546,46.2723,45.0111,45.2285,427991.0],["2024-03-14",45.3068,45.3068,44.0717,44.3153,404618.0],["2024-03-15",44.2109,45.0198,44.1935,44.2718,1463569.0],["2024-03-18",44.0891,44.4109,43.8021,43.8543,482564.0],["2024-03-19",43.8891,44.3326,43.7325,44.0021,589838.0],["2024-03-20",43.8456,44.985,43.8021,44.6458,557424.0],["2024-03-21",44.8893,45.4721,44.7241,45.0894,440559.0],["2024-03-22",45.0198,45.0372,44.2196,44.4196,402743.0],["2024-03-25",44.5066,44.9589,44.437,44.698,222374.0],["2024-03-26",44.9763,44.9763,44.4544,44.7849,393482.0],["2024-03-27",44.7936,46.394,44.7936,46.3853,373527.0],["2024-03-28",46.2897,46.5941,45.9765,46.2723,435157.0],["2024-04-01",46.4027,46.4027,45.2198,45.6025,405279.0],["2024-04-02",45.4373,45.4547,44.8284,45.2285,485541.0],["2024-04-03",44.9676,45.6373,44.9415,45.4721,632174.0],["2024-04-04",46.0635,46.4288,45.7156,45.7156,734816.0],["2024-04-05",45.4895,46.2201,45.4808,46.0461,566244.0],["2024-04-08",46.2114,47.316,46.1418,46.9681,1041532.0],["2024-04-09",46.9681,47.5247,46.6202,46.8463,580577.0],["2024-04-10",46.0113,46.0113,44.7328,45.1676,683440.0],["2024-04-11",45.3938,45.6199,44.3674,45.0198,397782.0],["2024-04-12",44.6197,44.9676,44.4805,44.7154,353572.0],["2024-04-15",44.985,45.5069,44.2892,44.5588,634599.0],["2024-04-16",44.9676,46.194,44.3588,45.2372,963034.0],["2024-04-17",46.2983,46.5158,45.7504,46.1592,893466.0],["2024-04-18",46.0722,46.4201,45.4895,46.1853,543753.0],["2024-04-19",46.4462,47.4639,46.2027,46.8376,851792.0],["2024-04-22",46.9681,48.1249,46.6289,47.7683,489731.0],["2024-04-23",47.7248,48.6381,47.3595,47.9248,454340.0],["2024-04-24",47.4117,48.7076,47.4117,48.6381,446292.0],["2024-04-25",48.4554,48.4554,47.6378,48.2206,365148.0],["2024-04-26",47.9509,48.8207,47.9509,48.1945,330971.0],["2024-04-29",48.2467,48.438,47.6465,47.6552,433613.0],["2024-04-30",47.3943,48.0205,47.229,47.5595,651467.0],["2024-05-01",47.777,49.0556,47.777,48.4989,553896.0],["2024-05-02",48.7772,48.9773,48.1162,48.7946,390065.0],["2024-05-03",49.3252,49.5774,48.5163,48.8294,385875.0],["2024-05-06",49.0034,49.2121,48.7163,48.8381,389183.0],["2024-05-07",49.1425,49.56,48.7163,48.725,616298.0],["2024-05-08",48.5685,49.2208,48.3945,49.0643,371984.0],["2024-05-09",49.1686,49.734,49.0556,49.647,540997.0],["2024-05-10",49.7775,49.8384,49.1512,49.2991,382788.0],["2024-05-13",49.3513,49.6209,48.9338,49.0382,396349.0],["2024-05-14",49.3339,49.5339,48.9947,49.4035,300321.0],["2024-05-15",49.7775,49.9949,48.9686,49.473,314984.0],["2024-05-16",49.4817,49.5948,48.8903,48.9338,460845.0],["2024-05-17",49.0469,49.5774,49.0295,49.5426,262285.0],["2024-05-20",49.4904,49.4904,49.0469,49.3165,370550.0],["2024-05-21",49.3165,49.7079,49.3165,49.4643,385324.0],["2024-05-22",49.3687,49.8644,48.6468,48.7076,348941.0],["2024-05-23",48.7772,49.0469,47.7509,47.8205,333065.0],["2024-05-24",47.977,48.0118,47.5595,47.89,357100.0],["2024-05-28",48.4902,48.6294,47.6291,47.6552,497779.0],["2024-05-29",47.3943,47.5682,46.107,47.3334,730076.0],["2024-05-30",47.8901,48.4293,47.777,48.2293,1738753.0],["2024-05-31",48.4641,49.0208,48.3075,48.3945,944732.0],["2024-06-03",48.7076,48.7076,47.49,47.8205,473193.0],["2024-06-04",47.3334,47.9422,47.3247,47.3595,506599.0],["2024-06-05",47.5868,47.9277,47.0623,47.4032,458640.0],["2024-06-06",47.2458,47.6916,47.1322,47.4556,460294.0],["2024-06-07",47.0623,47.4993,46.9836,47.4294,294037.0],["2024-06-10",47.0448,47.2546,46.4941,46.8525,367904.0],["2024-06-11",46.6689,46.87,46.1095,46.634,448166.0],["2024-06-12",47.4731,47.9364,46.7826,47.1584,456325.0],["2024-06-13",47.1235,47.1235,46.2931,46.2931,291060.0],["2024-06-14",45.8647,46.328,45.8647,46.2843,370991.0],["2024-06-17",46.1095,46.7651,45.9434,46.7214,354895.0],["2024-06-18",46.7214,47.3944,46.4417,46.8263,343098.0],["2024-06-20",46.6427,46.9224,46.5291,46.7214,294478.0],["2024-06-21",46.8525,47.2808,46.4854,47.2808,1190149.0],["2024-06-24",47.4556,48.0063,47.1584,47.2896,668336.0],["2024-06-25",47.4906,47.543,46.7214,47.1497,440118.0],["2024-06-26",47.071,47.543,46.7651,47.4906,479036.0],["2024-06-27",47.4906,47.9976,47.1497,47.8228,447395.0],["2024-06-28",48.0763,48.9067,47.9801,48.7581,794792.0],["2024-07-01",48.6357,49.029,48.2511,48.2686,521152.0],["2024-07-02",48.0763,49.0553,48.0763,48.8367,419612.0],["2024-07-03",49.1164,49.265,48.4871,48.4871,340232.0],["2024-07-05",48.286,48.7318,47.9714,48.0937,834482.0],["2024-07-08",48.4696,48.8455,48.3735,48.4172,571426.0],["2024-07-09",48.4172,49.2388,48.2511,49.2126,570654.0],["2024-07-10",49.1427,50.1042,49.0815,49.8245,889828.0],["2024-07-11",50.3227,50.8647,50.2178,50.279,727540.0],["2024-07-12",50.5587,50.9871,50.1916,50.8122,576277.0],["2024-07-15",51.3454,52.3419,51.328,52.0622,522806.0],["2024-07-16",52.3769,53.6968,51.6863,53.5395,914744.0],["2024-07-17",52.8664,54.2562,52.6741,53.9241,860942.0],["2024-07-18",54.0727,55.716,54.0727,55.515,1649120.0],["2024-07-19",55.7859,56.2842,55.209,55.2702,1197205.0],["2024-07-22",55.3314,56.1618,55.3314,55.751,1034145.0],["2024-07-23",55.5237,56.7387,55.5237,55.9433,694134.0],["2024-07-24",55.5674,56.3541,55.4887,55.6723,914303.0],["2024-07-25",55.6199,57.1496,55.4975,56.1531,918052.0],["2024-07-26",56.4852,57.5429,56.4765,56.8873,770317.0],["2024-07-29",57.202,57.202,56.1356,56.8174,937897.0],["2024-07-30",56.8611,57.2195,56.0394,56.7387,532838.0],["2024-07-31",56.7125,57.5691,56.223,56.5639,1166114.0],["2024-08-01",56.3104,56.8087,54.7108,54.9118,684542.0],["2024-08-02",53.6881,53.9416,52.7091,53.3209,758741.0],["2024-08-05",52.1671,52.8926,50.8647,51.8175,574623.0],["2024-08-06",51.8612,53.1986,51.4591,52.4905,533169.0],["2024-08-07",53.1374,53.4783,52.2108,52.3157,385434.0],["2024-08-08",52.9975,53.1811,52.6479,52.8751,408587.0],["2024-08-09",52.7615,52.9451,52.4993,52.8402,330530.0],["2024-08-12",53.2073,53.9241,52.3419,52.473,427550.0],["2024-08-13",52.8839,53.0937,52.2633,52.8926,637355.0],["2024-08-14",52.8751,52.9189,52.1933,52.6217,346075.0],["2024-08-15",53.4695,54.1251,53.2772,53.3996,633827.0],["2024-08-16",53.3559,54.3524,53.2947,54.1601,695347.0],["2024-08-19",54.0639,54.5097,54.0552,54.4485,321269.0],["2024-08-20",54.1688,54.4573,53.6968,53.7405,413548.0],["2024-08-21",53.959,54.3349,53.0412,54.2562,498330.0],["2024-08-22",54.2999,54.9031,54.2562,54.4573,449269.0],["2024-08-23",54.6583,56.5726,54.6583,55.4887,630189.0],["2024-08-26",55.7859,55.952,55.0167,55.0604,426557.0],["2024-08-27",54.9206,55.1216,54.3524,55.008,299660.0],["2024-08-28",54.8419,55.9782,54.8419,55.5237,2521638.0],["2024-08-29",55.8559,56.0919,55.0342,55.3139,746172.0],["2024-08-30",55.5499,55.9258,55.1041,55.9083,481352.0],["2024-09-03",55.5587,56.1356,55.1828,55.6636,617180.0],["2024-09-04",55.5412,56.1094,55.0867,55.3314,387198.0],["2024-09-05",55.5245,55.7177,54.4799,54.6906,393262.0],["2024-09-06",54.7959,55.1646,53.6635,53.76,431849.0],["2024-09-09",54.0146,54.3306,53.6635,54.199,779909.0],["2024-09-10",54.3043,54.3658,53.2333,53.8039,637576.0],["2024-09-11",53.444,53.444,52.3555,53.2509,572418.0],["2024-09-12",53.4089,53.6196,52.891,53.4264,435377.0],["2024-09-13",53.5757,54.4184,53.5757,54.4096,637135.0],["2024-09-16",54.5589,55.1295,54.199,54.6555,495684.0],["2024-09-17",54.673,55.6562,54.4974,54.6642,421376.0],["2024-09-18",54.7081,56.3058,54.0234,54.7696,784870.0],["2024-09-19",55.5948,56.06,54.8222,55.9459,599540.0],["2024-09-20",55.7879,55.823,54.2077,54.3394,1501164.0],["2024-09-23",54.4711,54.8398,53.9444,54.2868,518175.0],["2024-09-24",54.3306,54.5413,53.207,53.3123,455884.0],["2024-09-25",53.3123,53.3123,52.373,52.452,517514.0],["2024-09-26",52.7944,53.0929,52.3994,52.7154,511670.0],["2024-09-27",52.8734,53.1631,52.3642,52.5223,511450.0],["2024-09-30",52.1448,52.7329,51.8639,52.1448,837569.0],["2024-10-01",52.0219,52.0219,50.3013,50.4154,919816.0],["2024-10-02",50.2223,50.8543,49.9414,50.073,737242.0],["2024-10-03",49.9238,50.6085,49.7833,50.152,475398.0],["2024-10-04",50.7314,51.3898,50.5559,51.3723,606926.0],["2024-10-07",51.1704,51.223,50.3715,50.8368,680463.0],["2024-10-08",51.0036,51.2932,50.2135,50.6963,714861.0],["2024-10-09",50.5471,51.4776,50.5471,51.2318,609352.0],["2024-10-10",51.065,51.3284,50.7841,51.2318,517073.0],["2024-10-11",51.5829,53.0226,51.5829,52.5837,559409.0],["2024-10-14",52.4959,53.0139,52.1536,52.9261,488297.0],["2024-10-15",53.2245,54.0936,52.8646,53.6459,679912.0],["2024-10-16",53.9707,54.7696,53.8917,54.1287,1021687.0],["2024-10-17",56.0951,56.0951,53.3299,53.6459,885749.0],["2024-10-18",53.6986,53.839,52.9436,53.7952,635261.0],["2024-10-21",53.8829,54.4535,53.5493,53.8566,1052116.0],["2024-10-22",53.9883,54.5413,53.7161,54.1551,812653.0],["2024-10-23",53.839,54.4096,53.4791,54.3394,695347.0],["2024-10-24",54.3745,54.6467,53.6547,54.0146,730076.0],["2024-10-25",54.199,54.3219,53.6196,53.7249,595019.0],["2024-10-28",54.12,54.8222,54.0585,54.673,504063.0],["2024-10-29",54.6028,55.0329,54.5413,54.8222,698213.0],["2024-10-30",54.6028,56.1302,54.6028,55.8142,556432.0],["2024-10-31",55.6825,55.9898,54.8398,54.8661,795344.0],["2024-11-01",55.0242,55.7703,54.8837,54.9978,669107.0],["2024-11-04",54.8661,55.1207,54.1726,54.8661,494582.0],["2024-11-05",54.8047,55.6474,54.5062,55.5772,328325.0],["2024-11-06",57.0608,61.4676,57.0257,61.415,1437881.0],["2024-11-07",61.0814,61.0989,59.4573,59.668,906476.0],["2024-11-08",60.0455,61.2306,59.431,60.9673,617400.0],["2024-11-11",61.652,63.8554,61.1516,63.1531,619054.0],["2024-11-12",62.8459,63.8027,62.8459,63.434,572639.0],["2024-11-13",63.592,64.3558,63.118,63.1795,499212.0],["2024-11-14",63.2409,63.794,62.723,62.9512,483446.0],["2024-11-15",62.96,63.4077,62.3894,62.8283,613211.0],["2024-11-18",62.9161,63.6447,62.802,63.3024,516742.0],["2024-11-19",62.205,63.1619,62.1348,62.8547,490061.0],["2024-11-20",62.8108,63.0829,61.8802,62.3016,484439.0],["2024-11-21",62.3982,63.5833,62.3718,63.039,384111.0],["2024-11-22",63.4779,64.8035,63.1092,64.6982,648491.0],["2024-11-25",65.2863,67.0596,65.2073,65.2775,938338.0],["2024-11-26",65.26,65.576,64.8298,64.9264,544635.0],["2024-11-27",65.2688,65.734,64.6542,64.8562,569331.0],["2024-11-29",65.3127,65.3127,64.3382,64.742,283122.0],["2024-12-02",64.8035,64.8825,64.0573,64.2153,489951.0],["2024-12-03",63.8363,64.743,63.5125,63.605,453180.0],["2024-12-04",63.7253,64.1324,63.2905,63.9381,501375.0],["2024-12-05",64.1231,64.632,63.5125,63.5958,552405.0],["2024-12-06",64.0769,64.2434,63.3182,63.605,444045.0],["2024-12-09",63.6975,63.7716,62.9112,62.9297,484785.0],["2024-12-10",63.1795,63.7253,62.3561,63.2165,536130.0],["2024-12-11",63.8271,63.8363,63.161,63.2165,388710.0],["2024-12-12",63.346,63.5403,62.4763,62.5966,382725.0],["2024-12-13",62.5411,62.7169,62.0322,62.4763,403200.0],["2024-12-16",62.1803,62.8094,62.0323,62.7354,398160.0],["2024-12-17",62.3005,62.8649,61.1256,61.7177,641865.0],["2024-12-18",62.0137,62.282,58.9237,59.0902,698355.0],["2024-12-19",59.266,60.552,57.8598,58.1836,860685.0],["2024-12-20",58.0818,59.1642,57.573,58.3131,1694700.0],["2024-12-23",57.9893,58.3223,57.7025,58.0633,337155.0],["2024-12-24",58.1836,58.5906,57.8505,58.5721,116865.0],["2024-12-26",58.2298,58.8867,57.9615,58.8312,270900.0],["2024-12-27",58.4334,58.8589,57.5915,58.1188,314685.0],["2024-12-30",57.906,58.0725,57.4157,57.8505,524370.0],["2024-12-31",57.9523,58.2391,57.5082,57.647,252315.0],["2025-01-02",57.8875,58.4426,57.0364,57.1289,420420.0],["2025-01-03",57.1566,57.6007,56.3147,57.5359,405930.0],["2025-01-06",57.61,59.2012,57.1011,58.1188,662130.0],["2025-01-07",58.4704,58.7849,57.2492,57.7117,502005.0],["2025-01-08",57.4064,58.4426,57.1936,58.0725,439740.0],["2025-01-10",57.2862,57.4527,55.8892,56.5738,605955.0],["2025-01-13",56.2685,57.2121,56.1482,57.1196,619185.0],["2025-01-14",57.6932,58.7849,57.4157,58.7109,515445.0],["2025-01-15",60.0431,60.6075,58.8127,59.4973,572040.0],["2025-01-16",59.4048,59.4233,58.6091,59.007,558075.0],["2025-01-17",59.3678,60.0987,59.0717,59.9969,694680.0],["2025-01-21",60.2744,60.9776,60.0524,60.5797,627795.0],["2025-01-22",61.0608,62.0878,60.6445,60.7,918960.0],["2025-01-23",61.1718,61.1718,60.0617,60.8388,747390.0],["2025-01-24",60.7463,61.4586,60.2097,61.0608,640080.0],["2025-01-27",61.4864,62.3098,61.1718,61.9305,400995.0],["2025-01-28",61.838,62.3561,61.3476,61.6252,332010.0],["2025-01-29",61.6252,62.3931,60.7555,61.1441,405510.0],["2025-01-30",61.4309,62.4486,61.2181,61.801,451395.0],["2025-01-31",61.9397,62.4671,61.6437,61.801,935550.0],["2025-02-03",60.8943,61.6622,60.0524,60.9406,764505.0],["2025-02-04",60.7648,62.4763,60.7648,62.4023,498435.0],["2025-02-05",62.6614,63.2812,62.0693,63.2442,453495.0],["2025-02-06",63.5403,63.716,62.5133,63.457,390600.0],["2025-02-07",63.3737,63.494,61.4864,62.5874,661080.0],["2025-02-10",62.6891,62.6891,61.3014,61.7362,493080.0],["2025-02-11",61.6344,62.3838,61.1996,62.3191,536655.0],["2025-02-12",61.6992,62.2358,61.1903,61.2366,533610.0],["2025-02-13",61.3754,61.5419,60.9498,61.4679,418740.0],["2025-02-14",61.5604,62.0508,60.8203,60.8203,461265.0],["2025-02-18",60.9591,61.6159,60.663,61.6159,446145.0],["2025-02-19",61.3661,61.6067,60.6445,60.9776,401520.0],["2025-02-20",60.848,61.0608,59.5251,60.0432,388500.0],["2025-02-21",60.3392,60.3762,59.1457,59.2012,545790.0],["2025-02-24",59.5528,60.1172,59.1827,59.2938,632835.0],["2025-02-25",59.7101,60.0339,59.1365,59.4325,466095.0],["2025-02-26",59.303,60.1634,58.9422,59.4695,470295.0],["2025-02-27",59.414,60.1449,59.2568,59.2938,553980.0],["2025-02-28",59.5343,60.2097,59.192,60.1819,793590.0],["2025-03-03",60.2929,61.4864,59.7286,59.9691,639765.0],["2025-03-04",59.5806,59.6453,57.6192,58.054,682395.0],["2025-03-05",58.0448,58.5536,57.4989,58.0633,588840.0],["2025-03-06",57.5915,57.5915,56.7588,57.3232,591465.0],["2025-03-07",57.049,57.969,56.445,57.8203,712530.0],["2025-03-10",57.1791,58.3129,56.445,56.5565,1003380.0],["2025-03-11",56.5565,56.984,55.209,55.3577,837375.0],["2025-03-12",55.9525,56.2312,54.8652,55.4599,610365.0],["2025-03-13",55.4228,56.0826,54.6515,54.6886,428400.0],["2025-03-14",54.8931,56.4822,54.828,56.4171,605955.0],["2025-03-17",56.445,57.7367,56.3706,57.4579,765660.0],["2025-03-18",57.2999,57.8482,56.9096,57.4858,734370.0],["2025-03-19",57.4672,58.6567,57.1512,57.9319,717045.0],["2025-03-20",57.2442,58.3129,56.9096,57.0955,675570.0],["2025-03-21",57.3371,57.4858,56.1104,56.9096,3096660.0],["2025-03-24",57.4858,58.3872,57.0769,58.2013,787395.0],["2025-03-25",58.1828,58.8426,57.969,58.4058,587160.0],["2025-03-26",58.6939,59.3258,58.0527,58.2571,512190.0],["2025-03-27",58.3036,58.6102,57.6066,57.8668,430500.0],["2025-03-28",57.6345,58.2106,56.891,57.2628,433020.0],["2025-03-31",56.8353,58.1177,56.6216,57.8296,567840.0],["2025-04-01",57.5137,58.0805,56.9096,57.7553,450240.0],["2025-04-02",56.9189,58.0805,56.7795,57.8947,826350.0],["2025-04-03",56.064,56.2127,53.5363,53.5642,981330.0],["2025-04-04",51.8822,53.843,50.1537,51.5012,847245.0],["2025-04-07",50.1816,53.6571,48.9642,51.9008,901005.0],["2025-04-08",53.1832,53.9173,50.8785,51.6499,774375.0],["2025-04-09",51.9472,55.6923,49.6612,54.5771,1106805.0],["2025-04-10",53.5642,53.6664,50.86,52.2167,744870.0],["2025-04-11",52.0495,53.5456,51.1666,52.8579,639555.0],["2025-04-14",53.4898,54.5307,52.6907,54.2705,846090.0],["2025-04-15",54.3076,55.6551,53.843,54.5957,720300.0],["2025-04-16",54.8466,56.3706,54.7816,55.7759,1457295.0],["2025-04-17",56.0268,56.8632,55.1254,55.6644,1027110.0],["2025-04-21",55.5807,55.59,54.2519,54.5771,761040.0],["2025-04-22",54.8559,56.1476,54.6979,55.841,538545.0],["2025-04-23",56.8632,58.3779,55.8502,56.1104,573510.0],["2025-04-24",55.8502,57.0955,55.6365,57.0304,428085.0],["2025-04-25",56.4264,56.8817,56.1011,56.2777,472185.0],["2025-04-28",56.51,56.9375,56.0826,56.7145,378630.0],["2025-04-29",56.5379,57.1698,56.064,56.8539,453180.0],["2025-04-30",56.0268,56.603,55.3484,56.445,766395.0],["2025-05-01",56.445,57.3929,55.8595,56.9561,414750.0],["2025-05-02",57.6902,58.7217,57.2256,58.5638,345450.0],["2025-05-05",57.9133,58.8797,57.8947,58.2385,307650.0],["2025-05-06",57.4951,58.0341,57.1141,57.6345,370755.0],["2025-05-07",58.0062,58.2199,57.5508,57.7832,348285.0],["2025-05-08",58.3036,59.1492,58.0712,58.824,408450.0],["2025-05-09",58.8147,59.1771,58.5638,58.9169,449610.0],["2025-05-12",60.4409,61.3423,60.2737,60.9799,566370.0],["2025-05-13",60.1157,61.4631,60.1157,60.8219,515655.0],["2025-05-14",60.413,61.3516,60.3201,60.8219,423675.0],["2025-05-15",60.8684,61.4631,60.5153,60.9149,362565.0],["2025-05-16",60.8777,61.2308,60.6825,60.9892,465570.0],["2025-05-19",60.4781,60.9613,60.2179,60.9149,373905.0],["2025-05-20",60.9149,61.0078,60.3201,60.3945,498330.0],["2025-05-21",59.8369,60.2644,58.666,58.7217,730275.0],["2025-05-22",58.5266,59.2421,58.5266,58.7589,567420.0],["2025-05-23",57.6902,58.7032,57.3371,58.3221,508830.0],["2025-05-27",58.8333,59.3444,58.2292,59.27,521220.0],["2025-05-28",59.2329,59.5023,58.2199,58.2571,560280.0],["2025-05-29",58.3129,58.8333,58.0712,58.7868,1343685.0],["2025-05-30",58.666,58.7868,58.0527,58.5545,975345.0],["2025-06-02",58.5545,58.5916,57.4114,57.9969,518805.0],["2025-06-03",58.0248,58.8797,57.746,58.824,526785.0],["2025-06-04",58.9262,59.0377,58.3872,58.824,438375.0],["2025-06-05",58.9262,58.9819,57.8575,58.1456,624645.0],["2025-06-06",58.897,59.4477,58.5516,59.2237,415905.0],["2025-06-09",59.2236,59.821,59.0556,59.2797,412965.0],["2025-06-10",59.4197,59.709,59.0276,59.4383,566580.0],["2025-06-11",59.5503,59.6623,58.0196,58.0662,762930.0],["2025-06-12",57.9636,57.9822,57.3382,57.9076,447405.0],["2025-06-13",57.2729,57.3475,56.5261,56.6382,501480.0],["2025-06-16",56.8528,57.7862,56.6568,56.7688,1220205.0],["2025-06-17",56.3115,56.9928,55.8634,56.2648,770385.0],["2025-06-18",56.0875,56.9275,56.0875,56.4048,692895.0],["2025-06-20",56.6568,56.9088,56.4141,56.6942,1157205.0],["2025-06-23",56.8435,57.3662,56.4515,57.2729,1132740.0],["2025-06-24",57.7209,58.2809,57.2542,57.3755,988890.0],["2025-06-25",57.3755,57.5435,56.8808,56.9835,828555.0],["2025-06-26",57.1422,58.1876,57.1142,58.0849,907305.0],["2025-06-27",58.2529,58.3556,57.6182,57.9449,870240.0],["2025-06-30",58.2436,58.2623,57.2449,58.0289,569730.0],["2025-07-01",57.7022,59.9237,57.7022,59.457,1344735.0],["2025-07-02",59.6343,59.9237,58.9903,59.7183,691320.0],["2025-07-03",60.017,60.9691,60.0077,60.2597,382305.0],["2025-07-07",60.129,60.8384,59.765,60.6051,1015980.0],["2025-07-08",60.7077,61.1184,60.2224,60.7917,816270.0],["2025-07-09",60.9224,61.1091,60.5491,60.9318,569940.0],["2025-07-10",60.8851,61.9305,60.6144,61.6878,637350.0],["2025-07-11",61.5851,61.6598,60.9038,61.0904,737625.0],["2025-07-14",61.0344,61.8278,60.5584,61.7065,678195.0],["2025-07-15",61.5198,61.8931,59.0556,59.0836,1151640.0],["2025-07-16",60.0637,60.0637,58.3836,59.093,1132635.0],["2025-07-17",59.3543,60.269,59.1116,59.989,2348640.0],["2025-07-18",60.5584,60.5957,59.7464,60.3251,1443960.0],["2025-07-21",60.4091,61.1744,59.989,60.017,736155.0],["2025-07-22",59.8957,60.4464,59.4663,59.961,677250.0],["2025-07-23",60.1757,60.3064,58.2996,58.4863,1274490.0],["2025-07-24",58.2716,58.4303,57.4689,57.6556,642390.0],["2025-07-25",57.6276,58.0382,57.1142,57.8982,725235.0],["2025-07-28",58.2436,58.2436,57.5249,57.8329,638715.0],["2025-07-29",58.2436,58.2996,57.3475,57.3475,926625.0],["2025-07-30",57.4875,58.0289,56.9275,57.1515,839580.0],["2025-07-31",56.7128,57.5435,56.7128,57.1235,897960.0],["2025-08-01",56.4608,56.6475,55.4621,55.9288,681450.0],["2025-08-04",56.1995,56.8342,55.9568,56.7595,631995.0],["2025-08-05",56.8995,57.0302,56.2648,56.7502,594090.0],["2025-08-06",56.8715,56.9275,56.1061,56.2555,617085.0],["2025-08-07",56.5075,56.5075,55.7234,55.8728,553140.0],["2025-08-08",56.2835,56.7128,55.8728,56.4328,375900.0],["2025-08-11",56.6382,56.8155,56.0968,56.2741,496230.0],["2025-08-12",56.6102,57.3849,56.4328,57.3289,616035.0],["2025-08-13",57.5902,57.9356,57.1049,57.9076,571830.0],["2025-08-14",57.4409,57.8516,57.0302,57.7956,960120.0],["2025-08-15",57.9356,57.9729,57.0582,57.1142,652995.0],["2025-08-18",57.0488,57.5435,56.7782,57.5062,599655.0],["2025-08-19",57.2915,58.1036,57.2915,57.8049,595875.0],["2025-08-20",57.9542,58.0942,57.4969,57.8422,441420.0],["2025-08-21",57.5435,58.0569,57.3195,57.6929,515760.0],["2025-08-22",57.8702,59.261,57.8702,58.6916,1619310.0],["2025-08-25",58.6169,58.8596,58.0009,58.0196,646380.0],["2025-08-26",58.0009,58.8036,58.0009,58.5049,1253700.0],["2025-08-27",58.2903,58.9716,58.2903,58.6263,1521030.0],["2025-08-28",58.785,58.9903,57.8422,57.8609,704445.0],["2025-08-29",57.9916,58.3183,57.7209,57.8142,701820.0],["2025-09-02",57.2262,58.2063,57.0022,58.0942,897750.0],["2025-09-03",57.8049,58.5143,56.7035,57.2355,1015035.0],["2025-09-04",57.3849,57.5715,56.8995,57.5435,1333395.0],["2025-09-05",57.642,58.1014,56.5075,56.7982,1723890.0],["2025-09-08",56.9107,57.192,56.2544,56.9857,1078455.0],["2025-09-09",56.9857,57.2763,56.395,56.4888,706020.0],["2025-09-10",56.3575,56.7888,55.7856,56.1794,1130955.0],["2025-09-11",56.2544,56.4888,55.8981,56.3575,843255.0],["2025-09-12",56.3388,56.4513,55.7668,55.9544,873600.0],["2025-09-15",56.095,56.17,55.1387,55.3356,841575.0],["2025-09-16",55.3168,55.3168,54.3042,54.9512,817845.0],["2025-09-17",55.2137,56.3575,54.848,55.5512,1020390.0],["2025-09-18",55.7293,56.545,55.4574,56.4888,769230.0],["2025-09-19",56.4888,56.4888,55.3262,55.5325,2806545.0],["2025-09-22",55.4574,55.72,54.8199,55.1293,672840.0],["2025-09-23",55.2887,55.8137,54.7449,54.9887,698565.0],["2025-09-24",55.0637,55.4481,55.0074,55.3168,865200.0],["2025-09-25",55.0168,55.9637,54.9324,55.7762,944475.0],["2025-09-26",56.0575,56.395,55.57,56.1138,897645.0],["2025-09-29",56.1137,56.1419,55.2981,55.7668,713475.0],["2025-09-30",55.7012,56.1137,55.4762,56.0294,844515.0],["2025-10-01",55.8794,56.1606,55.4012,55.645,1061550.0],["2025-10-02",55.5418,55.9919,54.7824,55.2043,1135890.0],["2025-10-03",55.2699,56.0575,55.1668,55.4762,761880.0],["2025-10-06",56.1513,56.47,55.5137,55.7481,811860.0],["2025-10-07",55.7762,56.1137,55.1856,55.2699,789180.0],["2025-10-08",55.4106,55.6637,54.8574,55.1199,937440.0],["2025-10-09",54.9137,55.3824,54.6324,54.8855,684915.0],["2025-10-10",55.1199,55.3074,53.0573,53.0948,1080660.0],["2025-10-13",53.4885,54.6511,53.1979,54.2386,890085.0],["2025-10-14",54.023,55.4574,53.9667,55.2043,963585.0],["2025-10-15",55.3262,55.3262,52.9823,53.1229,1529430.0],["2025-10-16",52.2134,53.0573,48.8569,49.1288,2193135.0],["2025-10-17",49.7945,50.5164,49.2226,50.3289,1792350.0],["2025-10-20",50.5352,51.0134,50.5071,50.6477,1232385.0],["2025-10-21",50.6289,50.9946,50.3477,50.4789,976395.0],["2025-10-22",50.5633,50.8352,50.1227,50.1695,1127910.0],["2025-10-23",50.1789,50.4414,49.5789,49.8414,775845.0],["2025-10-24",50.0664,50.6102,49.7945,49.8695,880950.0],["2025-10-27",50.0945,50.4696,49.757,49.7664,1341795.0],["2025-10-28",49.9258,50.207,49.4476,49.8039,1132950.0],["2025-10-29",49.457,49.9351,48.8288,48.9319,1405215.0],["2025-10-30",48.9413,49.6257,48.9413,49.0444,1311135.0],["2025-10-31",48.7538,49.4945,48.4163,49.3445,1971270.0],["2025-11-03",49.0163,49.3632,48.4538,49.1007,1380540.0],["2025-11-04",49.457,50.4133,48.8569,50.1883,1584555.0],["2025-11-05",50.1039,50.8915,50.1039,50.3758,1252230.0],["2025-11-06",50.1789,50.6008,49.982,50.2914,815010.0],["2025-11-07",50.132,50.7883,50.0195,50.7696,983115.0],["2025-11-10",50.8071,51.079,50.5914,50.6946,1178415.0],["2025-11-11",50.7508,51.2384,50.4508,50.929,901530.0],["2025-11-12",50.9383,51.5759,50.7602,50.9102,684285.0],["2025-11-13",50.8352,51.2196,49.3257,50.2727,1272285.0],["2025-11-14",50.1602,50.3852,49.7383,50.1883,860475.0],["2025-11-17",50.1414,50.2164,47.9569,48.135,898275.0],["2025-11-18",48.0881,48.9694,47.9287,48.8476,1307985.0],["2025-11-19",48.8569,49.5601,48.7913,49.2507,1337385.0],["2025-11-20",49.382,49.8976,49.1851,49.5414,1120770.0],["2025-11-21",49.7383,51.2196,49.5601,50.9477,1341900.0],["2025-11-24",50.7415,50.7696,50.1039,50.132,1333920.0],["2025-11-25",50.5071,51.004,50.4789,50.5633,1651125.0],["2025-11-26",50.4321,51.0696,50.3852,50.4039,1400910.0],["2025-11-28",50.4602,51.0134,50.3852,50.5446,623280.0],["2025-12-01",50.3571,51.454,50.3008,51.0977,1104390.0],["2025-12-02",51.1643,51.4512,50.0462,50.0561,1665100.0],["2025-12-03",50.1154,52.0647,50.1056,51.8074,1317400.0],["2025-12-04",51.7085,52.3813,51.6689,52.1042,1352000.0],["2025-12-05",51.8668,52.1735,51.6788,51.6887,1032500.0],["2025-12-08",51.7579,52.2724,51.5897,51.659,981500.0],["2025-12-09",51.7282,52.3318,51.471,51.5304,915300.0],["2025-12-10",51.4512,53.0343,51.4512,52.7573,1174900.0],["2025-12-11",52.5594,53.3806,52.5594,52.9057,951400.0],["2025-12-12",53.1432,53.3114,52.7573,53.1728,1073000.0],["2025-12-15",53.3608,53.8852,52.8364,52.9749,870300.0],["2025-12-16",52.9156,52.9354,52.2625,52.3318,755900.0],["2025-12-17",52.1438,52.8859,52.1438,52.6088,883500.0],["2025-12-18",52.4505,53.0739,52.3615,52.4604,981300.0],["2025-12-19",52.3615,52.7474,51.6194,52.2527,3674900.0],["2025-12-22",52.4406,52.8562,52.2625,52.4604,845200.0],["2025-12-23",52.3318,53.1629,52.312,52.6484,1086100.0],["2025-12-24",52.7276,52.7968,52.4406,52.4703,338400.0],["2025-12-26",52.4308,52.6781,52.0746,52.4011,442900.0],["2025-12-29",52.4011,52.6682,51.9657,52.124,591200.0],["2025-12-30",52.0152,52.4209,51.748,52.2625,616500.0],["2025-12-31",52.2625,52.2823,51.7579,51.7876,915000.0],["2026-01-02",51.8074,52.3021,50.9268,51.6887,849800.0],["2026-01-05",51.4215,53.1432,51.4215,52.6979,1328000.0],["2026-01-06",52.5693,53.2718,52.411,53.2421,933700.0],["2026-01-07",53.064,53.3608,52.7968,53.153,1522700.0],["2026-01-08",53.0046,55.0726,53.0046,54.4294,979500.0],["2026-01-09",54.5581,54.7658,53.2322,53.2817,806000.0],["2026-01-12",53.0145,53.4202,52.2625,52.6583,847900.0],["2026-01-13",52.6583,52.9453,52.2428,52.7869,1138400.0],["2026-01-14",52.6385,53.7764,52.6089,53.5587,1424900.0],["2026-01-15",53.5686,54.4789,53.5686,53.9842,1151900.0],["2026-01-16",53.7071,54.0435,53.4004,53.717,1371000.0],["2026-01-20",53.341,53.8654,52.8562,52.9156,947700.0],["2026-01-21",53.2025,54.9143,53.1234,54.5284,1499200.0],["2026-01-22",53.8061,55.4684,53.6082,53.8556,1718800.0],["2026-01-23",53.6676,53.8259,52.4209,52.6484,1672000.0],["2026-01-26",52.4901,52.7276,51.8371,52.223,1366200.0],["2026-01-27",52.2724,52.4604,51.4908,51.5403,1215100.0],["2026-01-28",51.471,52.4406,51.0158,52.1042,1761500.0],["2026-01-29",52.4011,52.5891,51.659,52.312,1441200.0],["2026-01-30",52.2625,52.5396,51.6986,52.0844,1687300.0],["2026-02-02",52.0844,52.9651,51.7975,52.6682,1485000.0],["2026-02-03",52.3417,53.7566,52.124,53.0244,1250900.0],["2026-02-04",53.1135,54.2315,53.1135,53.7368,1234400.0],["2026-02-05",53.7269,54.2612,52.9947,53.816,1520200.0],["2026-02-06",54.2019,54.7263,54.1326,54.5877,1293200.0],["2026-02-09",54.192,55.2507,54.1722,54.6471,1900400.0],["2026-02-10",54.4195,54.9242,53.8457,54.3305,1021900.0],["2026-02-11",54.568,55.1023,53.8457,54.1524,1199900.0],["2026-02-12",54.469,54.9143,52.3615,53.3312,1565700.0],["2026-02-13",53.153,53.4499,52.7375,53.0343,1345500.0],["2026-02-17",53.2718,54.0732,52.3318,52.4505,1360800.0],["2026-02-18",52.4505,53.3213,52.3516,52.599,1701300.0],["2026-02-19",52.312,53.2025,52.2032,53.1135,1545400.0],["2026-02-20",53.0739,53.628,52.312,53.4598,1453900.0],["2026-02-23",53.3707,53.8457,51.1939,51.6887,1568400.0],["2026-02-24",51.6788,51.9954,50.8476,51.6491,1153400.0],["2026-02-25",51.9954,52.5693,51.7282,52.312,941800.0],["2026-02-26",52.5,53.5092,52.2428,52.7672,1170200.0],["2026-02-27",51.9162,52.1834,50.3232,50.4519,2066700.0],["2026-03-02",49.8483,51.471,49.2843,51.1939,2175800.0],["2026-03-03",50.3925,51.2929,49.6405,51.0653,1390300.0],["2026-03-04",51.1544,51.7777,50.9763,51.6986,1375600.0],["2026-03-05",51.3819,51.6293,50.719,50.9664,971200.0],["2026-03-06",50.0263,50.3546,49.0913,50.096,1233900.0],["2026-03-09",49.9368,49.9368,48.3253,49.3399,1489100.0],["2026-03-10",49.2106,49.8274,48.564,48.6337,1676400.0],["2026-03-11",48.385,48.7033,47.7085,48.0468,1339900.0],["2026-03-12",47.3305,47.8279,47.1316,47.241,1161800.0],["2026-03-13",47.43,47.6886,47.0321,47.4002,1131900.0],["2026-03-16",47.7483,48.2457,47.629,47.6986,1092700.0],["2026-03-17",48.186,48.9221,47.3305,47.5693,967700.0],["2026-03-18",47.5693,47.619,47.0321,47.251,1530200.0],["2026-03-19",47.241,47.6489,46.7436,47.3305,1383200.0],["2026-03-20",47.3007,47.7085,47.0818,47.43,4073300.0],["2026-03-23",48.385,48.6735,47.5991,47.8478,1384200.0],["2026-03-24",47.4101,48.7033,47.3803,48.186,1181600.0],["2026-03-25",48.5242,48.8724,47.6787,48.2855,788500.0],["2026-03-26",48.1164,48.7829,48.1164,48.7331,767100.0],["2026-03-27",48.4546,48.4546,47.7483,47.818,822700.0],["2026-03-30",47.9473,48.4049,47.7682,47.9672,831000.0],["2026-03-31",48.564,49.4096,48.1462,48.942,1300400.0],["2026-04-01",49.0017,49.6185,48.952,49.0216,879700.0],["2026-04-02",48.8326,49.6782,48.4845,49.6185,864400.0],["2026-04-06",49.3996,49.9368,49.2703,49.708,806400.0],["2026-04-07",49.5488,50.2253,49.5389,49.708,1115200.0],["2026-04-08",50.4939,51.1007,50.4541,50.5337,1326600.0],["2026-04-09",50.2452,51.1703,50.0661,50.9216,849400.0],["2026-04-10",50.7724,50.8818,50.1258,50.2153,1078500.0],["2026-04-13",50.2054,50.6829,49.8174,50.6431,1181400.0],["2026-04-14",50.3546,50.7227,50.086,50.4143,1006900.0],["2026-04-15",50.4541,50.7426,50.0462,50.4242,965800.0],["2026-04-16",50.275,50.5734,49.9666,50.1855,1326100.0],["2026-04-17",50.6232,51.4389,50.0164,50.8619,2239400.0],["2026-04-20",50.7426,51.7572,50.2452,51.1305,1432900.0],["2026-04-21",51.0509,51.5185,49.7478,50.3248,2022200.0],["2026-04-22",50.5635,50.7326,49.9268,50.3347,1346600.0],["2026-04-23",50.6132,51.5483,50.4143,51.2996,1332600.0],["2026-04-24",51.2101,51.4986,50.1656,50.2949,1027700.0],["2026-04-27",50.2949,51.041,50.275,50.7525,671700.0],["2026-04-28",51.419,51.9064,50.9614,51.6975,1469400.0],["2026-04-29",51.5583,51.7672,50.7525,50.9614,1044700.0],["2026-04-30",50.663,51.9363,50.6431,51.7572,1613700.0],["2026-05-01",51.598,52.175,51.3295,51.7572,1152900.0],["2026-05-04",51.3494,52.0656,51.3494,51.4687,1023500.0],["2026-05-05",51.5881,52.0357,51.3692,51.8567,1058800.0],["2026-05-06",52.1949,52.8116,52.1352,52.2546,1365100.0],["2026-05-07",52.4237,52.7221,52.0258,52.2048,1134100.0],["2026-05-08",52.1452,52.2148,51.2698,51.6179,958900.0],["2026-05-11",51.7075,51.8169,50.4839,50.7127,1163200.0],["2026-05-12",50.842,51.1703,49.7876,50.8719,1119500.0],["2026-05-13",50.6232,50.9017,49.897,50.0562,1228400.0],["2026-05-14",50.464,51.2101,50.464,50.7724,990600.0],["2026-05-15",50.9514,51.2399,50.2054,50.6829,1384100.0],["2026-05-18",50.8122,51.7672,50.7724,51.6378,1135700.0],["2026-05-19",51.6577,52.0059,51.1504,51.5085,1011400.0],["2026-05-20",51.5384,52.364,51.1603,51.9959,1059900.0],["2026-05-21",51.7572,52.2944,49.3598,51.9164,1198100.0],["2026-05-22",51.9661,52.2247,51.6975,52.0954,954000.0],["2026-05-26",52.0954,52.7221,51.8865,52.1352,1055800.0],["2026-05-27",52.1849,52.2148,51.4687,51.6776,818900.0],["2026-05-28",51.5284,51.9462,51.2001,51.7373,1152900.0],["2026-05-29",51.5185,52.175,51.419,51.9462,994900.0],["2026-06-01",51.5284,51.8666,51.0609,51.1802,1004700.0],["2026-06-02",50.9216,52.0656,50.8719,51.7473,1351400.0],["2026-06-03",51.5583,51.7274,50.8122,51.0907,1198000.0],["2026-06-04",51.787,52.4734,51.6776,52.175,1203500.0],["2026-06-05",52.46,53.34,52.1,53.05,1435700.0],["2026-06-08",53.05,53.72,53.05,53.41,1304400.0],["2026-06-09",53.56,54.86,53.56,53.88,2023000.0],["2026-06-10",54.0,54.91,53.94,54.56,1724100.0],["2026-06-11",54.75,55.26,54.41,55.08,1066100.0],["2026-06-12",55.39,55.87,55.26,55.82,1141300.0],["2026-06-15",55.75,56.0,54.62,54.72,1342300.0],["2026-06-16",54.99,55.52,54.85,55.25,1155800.0],["2026-06-17",55.09,55.74,54.32,54.72,1750300.0],["2026-06-18",55.04,55.5,54.55,54.73,2431900.0],["2026-06-22",54.87,55.55,54.86,55.08,1088700.0],["2026-06-23",55.2,56.07,54.95,55.96,972200.0],["2026-06-24",55.96,56.78,55.93,56.62,1280500.0],["2026-06-25",56.54,57.77,56.53,57.44,1227200.0],["2026-06-26",57.75,57.93,57.4,57.79,2302900.0],["2026-06-29",57.99,58.43,57.54,58.09,1368200.0],["2026-06-30",57.88,58.35,57.63,57.75,1429800.0],["2026-07-01",57.75,58.91,57.53,58.74,1242700.0],["2026-07-02",59.01,59.21,57.79,58.03,1276300.0],["2026-07-06",58.33,58.93,58.1955,58.74,943605.690713],["2026-07-07",58.83,59.27,58.82,58.84,763557.091462],["2026-07-08",58.7,58.7,57.04,57.59,2273458.387985],["2026-07-09",57.69,58.57,57.47,58.27,980547.492749],["2026-07-10",58.37,58.67,58.13,58.37,723661.379786],["2026-07-13",58.63,58.77,58.21,58.49,1017807.98205],["2026-07-14",58.17,58.67,57.77,57.91,1052186.235824],["2026-07-15",57.93,58.565,57.77,58.16,1268251.658706],["2026-07-16",58.97,60.76,58.36,59.4,2247243.395364],["2026-07-17",59.59,60.18,58.95,59.14,1318120.144148],["2026-07-20",59.13,59.47,58.45,58.78,1181558.731789],["2026-07-21",58.42,58.8,58.045,58.37,944445.057937],["2026-07-22",58.47,58.79,58.08,58.7,1085567.775279],["2026-07-23",58.31,58.66,57.8101,58.65,1053143.95539],["2026-07-24",58.88,59.6,58.8,59.09,1652702.098846],["2026-07-27",59.1,59.575,58.93,59,1135626.013162],["2026-07-28",59.39,60.05,59.27,60.01,1275713.9504],["2026-07-29",59.77,60.92,59.14,60.33,1465294.760274],["2026-07-30",60.18,60.435,59.32,59.44,1043960.899324],["2026-07-31",59.63,59.82,59.06,59.27,1301197.487114],["2026-08-03",59.55,60.065,59.3425,59.67,1109099.645898],["2026-08-04",59.61,60.475,59.37,59.93,983701.099133],["2026-08-05",60.14,60.19,59.6,59.66,771151.303817],["2026-08-06",60,60.33,59.06,59.13,759896.678996],["2026-08-07",58.84,59.235,58.35,59.08,664755.624374],["2026-08-10",59.02,59.32,58.85,59.045,171442.090385],["2026-08-11",58.68,59.34,58.68,59.02,735553.322024],["2026-08-12",58.95,59.71,58.83,59.71,854126.738739],["2026-08-13",59.97,60.48,59.7,60,677318.632984],["2026-08-14",60.09,60.49,59.83,60.27,702009.965951],["2026-08-17",60.11,60.48,59.63,59.71,858399.381205],["2026-08-18",60.09,60.09,59.47,59.56,1092198.850876],["2026-08-19",59.61,59.97,58.78,58.87,1031781.556977],["2026-08-20",58.71,59.35,58.46,58.8,827800.792705],["2026-08-21",59.04,59.39,58.31,58.38,1085314.573989],["2026-08-24",58.45,59.335,57.51,58.63,848328.36318],["2026-08-25",58.63,58.704,57.97,58.23,706312.823563],["2026-08-26",58.41,58.75,58.14,58.5,769582.108771],["2026-08-27",58.12,58.345,57.6,58.05,660866.391143],["2026-08-28",58.19,58.45,57.9,58.04,846242.102156],["2026-08-31",58.03,58.035,57.5,57.71,929265.428327],["2026-09-01",57.71,58.04,57.071,57.14,735978.490833],["2026-09-02",57.23,58.425,57.23,57.96,995467.372779],["2026-09-03",57.96,58.8,57.96,58.37,1103025.480608],["2026-09-04",58.03,58.57,57.945,58.365,631721.31646],["2026-09-08",58.84,59.09,58.22,58.27,1150294.686628],["2026-09-09",57.95,58.345,57.56,58.09,813902.135885],["2026-09-10",58.27,58.31,57.66,58.29,1326044.759096],["2026-09-11",58.47,58.8536,57.93,58.25,785981.425642],["2026-09-14",58.34,59.095,58.34,58.65,980399.571129]]}