{"t":"EHC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-09-24",3.4364,3.6386,3.4364,3.4364,536236.0],["1986-09-25",3.4364,3.5038,3.2343,3.369,677573.0],["1986-09-26",3.369,3.5038,3.2343,3.5038,293535.0],["1986-09-29",3.5038,3.5038,3.369,3.5038,37408.0],["1986-09-30",3.5038,3.5712,3.369,3.5038,136963.0],["1986-10-01",3.5038,3.5712,3.5038,3.5038,20967.0],["1986-10-02",3.5038,3.5712,3.5038,3.5038,10106.0],["1986-10-03",3.5038,3.5712,3.5038,3.5038,45252.0],["1986-10-06",3.5038,3.5712,3.5038,3.5712,50682.0],["1986-10-07",3.5712,3.5712,3.5038,3.5712,25341.0],["1986-10-08",3.5712,3.7059,3.5038,3.7059,24738.0],["1986-10-09",3.7733,4.0428,3.7733,3.8407,28056.0],["1986-10-10",3.9081,4.245,3.9081,4.1102,72403.0],["1986-10-13",4.1102,4.1776,4.1102,4.1102,12972.0],["1986-10-14",4.1102,4.245,4.1102,4.1102,144052.0],["1986-10-15",4.1102,4.1102,3.9081,4.0428,59280.0],["1986-10-16",4.0428,4.0428,3.9755,4.0428,5279.0],["1986-10-17",4.0428,4.1102,3.9755,4.1102,49476.0],["1986-10-20",4.1102,4.1776,4.0428,4.1776,10408.0],["1986-10-21",4.1776,4.1776,4.1776,4.1776,9201.0],["1986-10-22",4.1776,4.1776,4.0428,4.0428,5581.0],["1986-10-23",4.0428,4.1776,4.0428,4.1776,135605.0],["1986-10-24",4.1776,4.1776,4.1102,4.1776,26397.0],["1986-10-27",4.1776,4.1776,4.1776,4.1776,39973.0],["1986-10-28",4.1776,4.3797,4.1776,4.3797,25944.0],["1986-10-29",4.3797,4.5145,4.3124,4.5145,69688.0],["1986-10-30",4.5145,4.6493,4.5145,4.6493,18855.0],["1986-10-31",4.6493,4.7166,4.5145,4.7166,8598.0],["1986-11-03",4.7166,4.8514,4.7166,4.8514,9805.0],["1986-11-04",4.8514,4.9188,4.7166,4.9188,27302.0],["1986-11-05",4.9188,5.0535,4.784,4.9188,111622.0],["1986-11-06",4.9862,5.1209,4.9862,5.0535,54001.0],["1986-11-07",5.0535,5.1209,4.9862,5.1209,17347.0],["1986-11-10",5.1209,5.1209,5.0535,5.0535,7240.0],["1986-11-11",5.0535,5.1883,5.0535,5.1883,47816.0],["1986-11-12",5.1883,5.3231,5.0535,5.3231,33637.0],["1986-11-13",5.3231,5.4578,5.3231,5.3231,23079.0],["1986-11-14",5.3231,5.4578,5.2557,5.3231,46760.0],["1986-11-17",5.2557,5.2557,5.0535,5.0535,23833.0],["1986-11-18",5.0535,5.1209,4.9862,4.9862,7995.0],["1986-11-19",4.9862,4.9862,4.8514,4.9862,45403.0],["1986-11-20",4.9862,5.0535,4.8514,4.9862,21268.0],["1986-11-21",4.9862,4.9862,4.9862,4.9862,0.0],["1986-11-24",4.9862,5.0535,4.9188,5.0535,4224.0],["1986-11-25",5.0535,5.0535,4.9188,4.9188,3318.0],["1986-11-26",4.9188,5.1209,4.9188,4.9862,4525.0],["1986-11-28",4.9862,4.9862,4.9862,4.9862,0.0],["1986-12-01",4.9862,5.1209,4.9862,5.1209,1056.0],["1986-12-02",5.1209,5.1209,4.9862,5.1209,12067.0],["1986-12-03",5.1209,5.1209,5.1209,5.1209,16743.0],["1986-12-04",5.1209,5.1209,4.9862,5.1209,4978.0],["1986-12-05",5.1209,5.1209,4.9862,5.0535,18704.0],["1986-12-08",5.0535,5.1209,5.0535,5.1209,7542.0],["1986-12-09",5.1209,5.1209,5.0535,5.0535,30319.0],["1986-12-10",5.0535,5.0535,5.0535,5.0535,0.0],["1986-12-11",5.0535,5.0535,5.0535,5.0535,754.0],["1986-12-12",4.9862,4.9862,4.9862,4.9862,3017.0],["1986-12-15",4.9862,4.9862,4.9862,4.9862,3771.0],["1986-12-16",4.9862,5.0535,4.9188,4.9862,78889.0],["1986-12-17",4.9862,5.1209,4.9188,4.9188,2564.0],["1986-12-18",4.9188,5.0535,4.8514,4.8514,20213.0],["1986-12-19",4.8514,4.9862,4.8514,4.8514,2263.0],["1986-12-22",4.8514,4.8514,4.8514,4.8514,5129.0],["1986-12-23",4.8514,4.9862,4.7166,4.7166,29414.0],["1986-12-24",4.6493,4.6493,4.5145,4.5819,157628.0],["1986-12-26",4.5819,4.6493,4.5819,4.6493,1810.0],["1986-12-29",4.6493,4.6493,4.6493,4.6493,0.0],["1986-12-30",4.6493,4.6493,4.5145,4.6493,47665.0],["1986-12-31",4.6493,4.6493,4.5145,4.5145,17799.0],["1987-01-02",4.6493,4.9188,4.6493,4.9188,43442.0],["1987-01-05",4.9188,5.0535,4.9188,5.0535,162455.0],["1987-01-06",5.0535,5.0535,4.9862,4.9862,23380.0],["1987-01-07",4.9862,5.0535,4.9188,4.9862,50079.0],["1987-01-08",5.0535,5.1209,5.0535,5.0535,11313.0],["1987-01-09",5.0535,5.0535,5.0535,5.0535,0.0],["1987-01-12",5.1209,5.2557,5.1209,5.2557,16140.0],["1987-01-13",5.2557,5.4578,5.2557,5.3904,30922.0],["1987-01-14",5.3904,5.4578,5.3904,5.4578,9654.0],["1987-01-15",5.4578,5.5252,5.3904,5.3904,89901.0],["1987-01-16",5.3904,5.5252,5.3231,5.4578,93822.0],["1987-01-19",5.4578,5.5252,5.3904,5.3904,61090.0],["1987-01-20",5.3904,5.5252,5.3904,5.3904,16291.0],["1987-01-21",5.3904,5.5252,5.3904,5.5252,3771.0],["1987-01-22",5.5252,5.5252,5.3904,5.5252,43593.0],["1987-01-23",5.5252,5.5252,5.4578,5.5252,77833.0],["1987-01-26",5.5252,5.5252,5.3904,5.5252,29414.0],["1987-01-27",5.5252,5.5252,5.4578,5.5252,5883.0],["1987-01-28",5.5252,5.5252,5.4578,5.4578,2564.0],["1987-01-29",5.4578,5.5926,5.4578,5.5252,21570.0],["1987-01-30",5.5252,5.5252,5.4578,5.5252,11615.0],["1987-02-02",5.5252,5.5252,5.3904,5.3904,11313.0],["1987-02-03",5.3904,5.3904,4.9862,5.1883,21872.0],["1987-02-04",5.1883,5.1883,5.0535,5.1883,4224.0],["1987-02-05",5.1883,5.4578,5.1883,5.3904,160946.0],["1987-02-06",5.3904,5.4578,5.3904,5.3904,82208.0],["1987-02-09",5.3904,5.4578,5.3904,5.4578,318423.0],["1987-02-10",5.4578,5.4578,5.3904,5.4578,39369.0],["1987-02-11",5.4578,5.4578,5.3904,5.4578,111471.0],["1987-02-12",5.4578,5.66,5.3904,5.5926,173768.0],["1987-02-13",5.5926,6.1316,5.5252,6.0643,277546.0],["1987-02-17",6.2664,7.2771,6.2664,6.6707,298663.0],["1987-02-18",6.6707,6.8728,6.6707,6.7381,147672.0],["1987-02-19",6.7381,6.7381,6.5359,6.6707,112376.0],["1987-02-20",6.6707,6.6707,6.4685,6.5359,52492.0],["1987-02-23",6.5359,6.6707,6.5359,6.6707,192170.0],["1987-02-24",6.6707,6.6707,6.5359,6.6033,37107.0],["1987-02-25",6.6033,6.6033,6.5359,6.5359,35598.0],["1987-02-26",6.5359,6.6707,6.5359,6.6033,154460.0],["1987-02-27",6.6033,6.6033,6.4685,6.6033,76476.0],["1987-03-02",6.6033,6.6033,6.4685,6.4685,42537.0],["1987-03-03",6.4685,6.6033,6.4685,6.4685,12821.0],["1987-03-04",6.4685,6.5359,6.4012,6.5359,20514.0],["1987-03-05",6.5359,6.5359,6.4685,6.5359,7693.0],["1987-03-06",6.5359,6.5359,6.4685,6.5359,63202.0],["1987-03-09",6.5359,6.5359,6.4012,6.4685,28056.0],["1987-03-10",6.4685,6.5359,6.4685,6.5359,4676.0],["1987-03-11",6.5359,6.5359,6.4685,6.4685,11464.0],["1987-03-12",6.4685,6.4685,6.4012,6.4685,77079.0],["1987-03-13",6.4685,6.4685,6.4012,6.4012,12369.0],["1987-03-16",6.4012,6.4685,6.4012,6.4685,8296.0],["1987-03-17",6.4685,6.4685,6.4012,6.4012,66068.0],["1987-03-18",6.4012,6.4685,6.4012,6.4685,29414.0],["1987-03-19",6.4685,6.4685,6.4012,6.4012,22475.0],["1987-03-20",6.4012,6.5359,6.4012,6.5359,30922.0],["1987-03-23",6.5359,6.7381,6.4685,6.7381,72403.0],["1987-03-24",6.7381,6.8728,6.6707,6.8728,22777.0],["1987-03-25",6.8728,6.8728,6.8054,6.8054,88694.0],["1987-03-26",6.8054,6.8728,6.8054,6.8728,33637.0],["1987-03-27",6.8728,6.8728,6.8054,6.8728,13123.0],["1987-03-30",6.8728,6.8728,6.7381,6.7381,42989.0],["1987-03-31",6.6707,6.6707,6.4012,6.6033,15989.0],["1987-04-01",6.3338,6.3338,6.199,6.3338,40878.0],["1987-04-02",6.3338,6.3338,6.1316,6.3338,111471.0],["1987-04-03",6.3338,6.3338,6.199,6.3338,11615.0],["1987-04-06",6.3338,6.4012,6.2664,6.4012,61392.0],["1987-04-07",6.4012,6.4685,6.2664,6.4012,8447.0],["1987-04-08",6.4012,6.5359,6.4012,6.5359,7240.0],["1987-04-09",6.5359,6.7381,6.5359,6.6707,21721.0],["1987-04-10",6.6033,6.6033,6.5359,6.5359,6637.0],["1987-04-13",6.5359,6.6707,6.5359,6.5359,2715.0],["1987-04-14",6.5359,6.6707,6.5359,6.5359,27755.0],["1987-04-15",6.5359,6.6707,6.4685,6.5359,9503.0],["1987-04-16",6.5359,6.6707,6.5359,6.6033,22626.0],["1987-04-20",6.6033,6.6707,6.5359,6.6033,14631.0],["1987-04-21",6.5359,6.5359,6.3338,6.4685,18553.0],["1987-04-22",6.4685,6.4685,6.3338,6.4012,12369.0],["1987-04-23",6.4012,6.4012,6.3338,6.3338,14782.0],["1987-04-24",6.3338,6.3338,6.199,6.2664,1220296.0],["1987-04-27",6.2664,6.3338,6.199,6.199,94124.0],["1987-04-28",6.199,6.2664,6.0643,6.199,63051.0],["1987-04-29",6.199,6.3338,6.199,6.3338,62448.0],["1987-04-30",6.3338,6.4012,6.2664,6.4012,138924.0],["1987-05-01",6.4012,6.4012,6.3338,6.3338,22626.0],["1987-05-04",6.3338,6.4012,6.199,6.3338,44196.0],["1987-05-05",6.3338,6.5359,6.2664,6.4685,169997.0],["1987-05-06",6.6707,7.2771,6.6707,7.1423,457347.0],["1987-05-07",7.1423,7.1423,6.9402,7.0076,243154.0],["1987-05-08",7.0076,7.0076,6.9402,6.9402,127611.0],["1987-05-11",6.9402,7.075,6.9402,7.075,268948.0],["1987-05-12",7.075,7.075,6.9402,6.9402,107851.0],["1987-05-13",6.9402,7.075,6.8728,6.9402,35447.0],["1987-05-14",6.9402,6.9402,6.7381,6.8054,138169.0],["1987-05-15",6.8054,6.8728,6.7381,6.8054,62749.0],["1987-05-18",6.8054,6.8054,6.6707,6.7381,81152.0],["1987-05-19",6.7381,6.7381,6.5359,6.6033,203181.0],["1987-05-20",6.6033,6.7381,6.5359,6.6033,59431.0],["1987-05-21",6.6033,6.7381,6.5359,6.7381,34844.0],["1987-05-22",6.7381,6.7381,6.6707,6.6707,18101.0],["1987-05-26",6.6707,6.8054,6.6707,6.8054,2413.0],["1987-05-27",6.8054,6.8054,6.6707,6.6707,8900.0],["1987-05-28",6.7381,6.9402,6.7381,6.8054,20514.0],["1987-05-29",6.8728,6.9402,6.8728,6.8728,12671.0],["1987-06-01",6.8728,6.9402,6.8054,6.9402,3318.0],["1987-06-02",6.9402,7.0076,6.8054,7.0076,11313.0],["1987-06-03",7.0076,7.0076,6.8728,6.9402,6939.0],["1987-06-04",6.9402,7.0076,6.8054,6.9402,50230.0],["1987-06-05",6.9402,6.9402,6.8054,6.8054,41028.0],["1987-06-08",6.8728,6.9402,6.8728,6.9402,4525.0],["1987-06-09",6.9402,7.0076,6.8054,6.9402,42839.0],["1987-06-10",6.9402,7.075,6.9402,7.075,82660.0],["1987-06-11",7.075,7.075,6.9402,6.9402,1659.0],["1987-06-12",7.0076,7.1423,7.0076,7.1423,39671.0],["1987-06-15",7.1423,7.2097,7.075,7.1423,40274.0],["1987-06-16",7.1423,7.2097,7.0076,7.1423,31526.0],["1987-06-17",7.1423,7.1423,7.0076,7.1423,10408.0],["1987-06-18",7.1423,7.1423,7.0076,7.1423,13274.0],["1987-06-19",7.1423,7.1423,7.075,7.075,31526.0],["1987-06-22",7.075,7.1423,7.0076,7.0076,16140.0],["1987-06-23",7.075,7.1423,7.075,7.1423,5279.0],["1987-06-24",7.1423,7.1423,6.8728,6.8728,21118.0],["1987-06-25",6.8728,7.1423,6.8728,7.1423,56263.0],["1987-06-26",7.1423,7.1423,7.075,7.1423,13726.0],["1987-06-29",7.1423,7.7488,7.075,7.7488,71951.0],["1987-06-30",7.7488,8.0857,7.5466,7.5466,72102.0],["1987-07-01",7.5466,7.6814,7.4792,7.614,37257.0],["1987-07-02",7.614,7.614,7.5466,7.5466,30168.0],["1987-07-06",7.5466,7.7488,7.5466,7.614,44950.0],["1987-07-07",7.614,8.0857,7.614,7.9509,90957.0],["1987-07-08",7.9509,8.1531,7.9509,8.0857,19308.0],["1987-07-09",8.0857,8.0857,7.9509,8.0857,10559.0],["1987-07-10",8.0857,8.0857,7.9509,8.0857,10559.0],["1987-07-13",8.0857,8.1531,8.0183,8.1531,36202.0],["1987-07-14",8.0857,8.0857,8.0183,8.0857,14631.0],["1987-07-15",8.0857,8.2878,8.0183,8.2878,57018.0],["1987-07-16",8.2878,8.3552,8.2204,8.2204,45855.0],["1987-07-17",8.2204,8.2204,8.153,8.2204,20514.0],["1987-07-20",8.2204,8.2204,7.9509,7.9509,22928.0],["1987-07-21",7.9509,8.0183,7.8835,7.9509,12671.0],["1987-07-22",7.9509,7.9509,7.9509,7.9509,3922.0],["1987-07-23",7.9509,8.0183,7.8835,8.0183,69688.0],["1987-07-24",8.0183,8.4226,8.0183,8.4226,105135.0],["1987-07-27",8.4226,8.7595,8.4226,8.7595,43291.0],["1987-07-28",8.7595,8.7595,8.3552,8.5573,47967.0],["1987-07-29",8.5573,8.5573,8.49,8.49,2866.0],["1987-07-30",8.49,8.6247,8.49,8.5573,56263.0],["1987-07-31",8.5573,8.6247,8.5573,8.6247,13123.0],["1987-08-03",8.6247,8.7595,8.5573,8.7595,60034.0],["1987-08-04",8.7595,8.9616,8.6921,8.8942,100912.0],["1987-08-05",8.8269,8.8269,8.7595,8.8269,23833.0],["1987-08-06",8.8269,8.9616,8.6921,8.9616,47213.0],["1987-08-07",8.9616,8.9616,8.8269,8.9616,223394.0],["1987-08-10",8.9616,8.9616,8.7595,8.8942,28810.0],["1987-08-11",8.8942,8.8942,8.7595,8.8269,167282.0],["1987-08-12",8.8269,8.8269,8.6921,8.8269,488420.0],["1987-08-13",8.8269,8.8942,8.6921,8.8269,93672.0],["1987-08-14",8.8269,8.8269,8.6247,8.6247,68331.0],["1987-08-17",8.6247,8.7595,8.5573,8.6921,10257.0],["1987-08-18",8.6921,8.6921,8.49,8.6247,30017.0],["1987-08-19",8.6247,8.8942,8.4226,8.8942,92314.0],["1987-08-20",8.8942,8.9616,8.6921,8.9616,56565.0],["1987-08-21",8.9616,9.1638,8.8942,9.1638,72102.0],["1987-08-24",9.1638,9.1638,9.029,9.029,45252.0],["1987-08-25",9.029,9.0964,9.029,9.029,46006.0],["1987-08-26",9.029,9.0964,8.8269,8.9616,45101.0],["1987-08-27",8.9616,9.029,8.8942,9.029,18855.0],["1987-08-28",8.8942,8.8942,8.8942,8.8942,1056.0],["1987-08-31",8.8942,9.029,8.8942,9.029,11766.0],["1987-09-01",9.029,9.029,8.8269,8.8942,21721.0],["1987-09-02",8.8942,8.8942,8.5573,8.6247,92163.0],["1987-09-03",8.6247,8.7595,8.5573,8.6921,55962.0],["1987-09-04",8.6921,8.7595,8.6247,8.7595,11011.0],["1987-09-08",8.7595,8.7595,8.5573,8.6247,18553.0],["1987-09-09",8.6247,8.6247,8.5573,8.5573,42386.0],["1987-09-10",8.6247,8.8269,8.6247,8.7595,60034.0],["1987-09-11",8.7595,8.7595,8.6247,8.6247,32280.0],["1987-09-14",8.6247,8.6921,8.5573,8.6921,7391.0],["1987-09-15",8.6921,8.6921,8.6247,8.6921,14782.0],["1987-09-16",8.6921,8.6921,8.6247,8.6921,905.0],["1987-09-17",8.6921,8.6921,8.6247,8.6921,12520.0],["1987-09-18",8.6921,8.6921,8.6247,8.6921,11464.0],["1987-09-21",8.6921,8.6921,8.6247,8.6247,15989.0],["1987-09-22",8.6247,8.6247,8.6247,8.6247,3469.0],["1987-09-23",8.6247,8.6921,8.6247,8.6921,14481.0],["1987-09-24",8.6921,8.6921,8.6247,8.6921,10860.0],["1987-09-25",8.6921,8.6921,8.6247,8.6247,11011.0],["1987-09-28",8.6247,8.6921,8.6247,8.6921,5581.0],["1987-09-29",8.6921,8.6921,8.5573,8.5573,14631.0],["1987-09-30",8.5573,8.6247,8.5573,8.6247,9050.0],["1987-10-01",8.6247,8.6247,8.5573,8.5573,14481.0],["1987-10-02",8.5573,8.6247,8.5573,8.6247,3469.0],["1987-10-05",8.6247,8.6247,8.5573,8.6247,111320.0],["1987-10-06",8.6247,8.6247,8.5573,8.6247,14631.0],["1987-10-07",8.6247,8.6247,8.49,8.5573,28056.0],["1987-10-08",8.5573,8.6247,8.5573,8.5573,9352.0],["1987-10-09",8.5573,8.6247,8.4226,8.49,34542.0],["1987-10-12",8.4226,8.4226,8.0183,8.0857,94577.0],["1987-10-13",8.0857,8.0857,7.9509,7.9509,81001.0],["1987-10-14",7.9509,8.0183,7.6814,7.8162,69537.0],["1987-10-15",7.7488,7.7488,7.614,7.614,30771.0],["1987-10-16",7.614,7.614,7.2771,7.2771,26850.0],["1987-10-19",7.2771,7.3445,6.5359,6.5359,47364.0],["1987-10-20",6.5359,6.5359,5.9969,5.9969,25643.0],["1987-10-21",5.9969,6.4685,5.9295,6.0643,278601.0],["1987-10-22",6.0643,6.199,5.9295,5.9295,44045.0],["1987-10-23",5.7947,5.7947,5.5926,5.66,15386.0],["1987-10-26",5.66,5.66,4.9188,4.9188,91862.0],["1987-10-27",4.9188,5.1883,4.9188,4.9862,112376.0],["1987-10-28",4.784,4.784,4.5819,4.5819,7995.0],["1987-10-29",4.5819,5.7273,4.5819,5.66,103024.0],["1987-10-30",5.8621,6.4685,5.8621,6.2664,45101.0],["1987-11-02",6.2664,7.4119,6.2664,7.3445,107247.0],["1987-11-03",7.3445,7.4119,6.6707,6.8728,131985.0],["1987-11-04",6.8054,6.8054,6.6707,6.8054,20967.0],["1987-11-05",6.8054,7.0076,6.6707,6.8728,129572.0],["1987-11-06",6.8728,6.8728,6.8054,6.8728,109661.0],["1987-11-09",6.8054,6.8054,6.6707,6.7381,8447.0],["1987-11-10",6.6707,6.6707,5.5252,5.9969,83415.0],["1987-11-11",6.0643,6.1316,6.0643,6.1316,31978.0],["1987-11-12",6.1316,6.2664,6.1316,6.199,10106.0],["1987-11-13",6.1316,6.1316,6.1316,6.1316,25190.0],["1987-11-16",6.1316,6.199,5.9969,6.0643,56565.0],["1987-11-17",5.9969,5.9969,5.5252,5.5926,38917.0],["1987-11-18",5.5926,5.5926,5.5252,5.5926,79644.0],["1987-11-19",5.5926,5.5926,5.4578,5.4578,15537.0],["1987-11-20",5.4578,5.66,5.4578,5.4578,11916.0],["1987-11-23",5.4578,5.5926,5.4578,5.4578,19458.0],["1987-11-24",5.4578,5.66,5.4578,5.66,534879.0],["1987-11-25",5.66,5.7274,5.5252,5.7274,577265.0],["1987-11-27",5.7273,5.7273,5.66,5.66,3922.0],["1987-11-30",5.66,5.8621,5.5926,5.7947,33939.0],["1987-12-01",5.7947,6.0643,5.7947,5.9295,27604.0],["1987-12-02",5.9295,6.0643,5.9295,6.0643,13877.0],["1987-12-03",6.0643,6.0643,5.7274,5.7274,68934.0],["1987-12-04",5.7274,5.7274,5.5926,5.5926,13274.0],["1987-12-07",5.5926,5.66,5.5926,5.66,15838.0],["1987-12-08",5.66,5.9295,5.66,5.7947,54755.0],["1987-12-09",5.7947,5.7947,5.7947,5.7947,905.0],["1987-12-10",5.7947,5.8621,5.7947,5.7947,13576.0],["1987-12-11",5.7947,6.0643,5.7947,6.0643,34090.0],["1987-12-14",6.0643,6.6033,5.9295,6.4685,72252.0],["1987-12-15",6.4685,6.6707,6.4685,6.5359,60487.0],["1987-12-16",6.5359,6.5359,6.4012,6.4685,45403.0],["1987-12-17",6.4685,6.5359,6.4012,6.4685,44498.0],["1987-12-18",6.4685,6.5359,6.4012,6.5359,18252.0],["1987-12-21",6.5359,6.5359,6.4685,6.4685,9805.0],["1987-12-22",6.4685,6.6033,6.4012,6.4685,94124.0],["1987-12-23",6.4685,6.6033,6.4685,6.6033,44045.0],["1987-12-24",6.6033,6.7381,6.4685,6.7381,42688.0],["1987-12-28",6.6707,6.6707,6.5359,6.6033,27905.0],["1987-12-29",6.6033,6.6707,6.5359,6.5359,49476.0],["1987-12-30",6.6707,7.1423,6.6707,7.1423,51738.0],["1987-12-31",7.1423,7.1423,6.7381,6.7381,33336.0],["1988-01-04",6.7381,7.3445,6.7381,7.2771,38917.0],["1988-01-05",7.2771,7.3445,7.2097,7.2097,42688.0],["1988-01-06",7.2097,7.3445,7.2097,7.2771,47665.0],["1988-01-07",7.2771,7.3445,7.2771,7.2771,47816.0],["1988-01-08",7.2771,7.4792,7.0076,7.0076,39520.0],["1988-01-11",7.0076,7.0076,6.4685,6.6033,52643.0],["1988-01-12",6.6033,6.6033,6.4012,6.5359,27000.0],["1988-01-13",6.5359,6.5359,6.4685,6.5359,7089.0],["1988-01-14",6.5359,6.6033,6.3338,6.3338,41481.0],["1988-01-15",6.4685,6.5359,6.4685,6.4685,3318.0],["1988-01-18",6.4685,6.5359,6.4685,6.4685,13726.0],["1988-01-19",6.4685,6.5359,6.4012,6.5359,39671.0],["1988-01-20",6.4685,6.4685,6.3338,6.3338,28810.0],["1988-01-21",6.4012,6.5359,6.4012,6.5359,18704.0],["1988-01-22",6.5359,6.5359,6.4685,6.4685,9201.0],["1988-01-25",6.4685,6.6707,6.4685,6.6033,48269.0],["1988-01-26",6.6033,6.6033,6.4685,6.5359,8145.0],["1988-01-27",6.4685,6.4685,6.4685,6.4685,1659.0],["1988-01-28",6.4685,6.6033,6.4685,6.5359,29263.0],["1988-01-29",6.5359,6.6707,6.5359,6.6707,50682.0],["1988-02-01",6.6033,6.6033,6.6033,6.6033,2564.0],["1988-02-02",6.5359,6.5359,6.5359,6.5359,10106.0],["1988-02-03",6.5359,6.5359,6.4012,6.4012,45101.0],["1988-02-04",6.4012,6.4685,6.2664,6.2664,40123.0],["1988-02-05",6.2664,6.3338,6.2664,6.2664,26548.0],["1988-02-08",6.2664,6.2664,6.0643,6.0643,75269.0],["1988-02-09",6.0643,6.1316,5.9295,5.9969,30922.0],["1988-02-10",5.9969,5.9969,5.7947,5.9295,31073.0],["1988-02-11",5.9295,5.9295,5.8621,5.9295,25794.0],["1988-02-12",5.9295,5.9295,5.7947,5.9295,172863.0],["1988-02-16",5.9295,5.9295,5.8621,5.8621,42537.0],["1988-02-17",5.8621,5.9295,5.8621,5.9295,21268.0],["1988-02-18",5.9295,5.9295,5.9295,5.9295,11916.0],["1988-02-19",5.9295,5.9295,5.8621,5.9295,17799.0],["1988-02-22",5.9295,5.9295,5.8621,5.9295,21872.0],["1988-02-23",5.9295,5.9295,5.8621,5.9295,238327.0],["1988-02-24",5.9969,6.199,5.9969,6.199,68632.0],["1988-02-25",6.199,6.199,6.0643,6.199,62599.0],["1988-02-26",6.199,6.199,6.0643,6.199,9654.0],["1988-02-29",6.199,6.2664,6.1316,6.2664,33486.0],["1988-03-01",6.2664,6.4685,6.199,6.4685,70895.0],["1988-03-02",6.4685,6.6707,6.4685,6.6033,112527.0],["1988-03-03",6.6033,6.6707,6.5359,6.5359,15687.0],["1988-03-04",6.4685,6.4685,6.3338,6.4685,74062.0],["1988-03-07",6.6707,7.0076,6.6707,6.9402,63504.0],["1988-03-08",6.9402,7.1423,6.9402,7.075,46308.0],["1988-03-09",7.075,7.075,6.8728,6.8728,14782.0],["1988-03-10",6.8728,7.0076,6.8728,6.8728,5129.0],["1988-03-11",6.8728,6.8728,6.6033,6.6707,33486.0],["1988-03-14",6.6707,6.6707,6.6033,6.6033,15235.0],["1988-03-15",6.6707,6.8054,6.6707,6.6707,18704.0],["1988-03-16",6.7381,6.8054,6.7381,6.8054,13726.0],["1988-03-17",6.8054,6.8054,6.6707,6.6707,11766.0],["1988-03-18",6.6707,6.7381,6.5359,6.7381,3620.0],["1988-03-21",6.7381,6.7381,6.5359,6.5359,19458.0],["1988-03-22",6.5359,6.6707,6.5359,6.6033,37861.0],["1988-03-23",6.6033,6.6707,6.5359,6.6033,10257.0],["1988-03-24",6.6033,6.6033,6.4012,6.5359,49174.0],["1988-03-25",6.5359,6.5359,6.4012,6.5359,51286.0],["1988-03-28",6.5359,6.5359,6.3338,6.3338,74062.0],["1988-03-29",6.3338,6.4685,6.3338,6.4012,38012.0],["1988-03-30",6.4012,6.4685,6.4012,6.4685,18402.0],["1988-03-31",6.4685,6.4685,6.4685,6.4685,6939.0],["1988-04-04",6.4685,6.4685,6.199,6.2664,32883.0],["1988-04-05",6.2664,6.2664,6.199,6.2664,373932.0],["1988-04-06",6.2664,6.3338,6.2664,6.3338,7542.0],["1988-04-07",6.3338,6.3338,6.2664,6.2664,82208.0],["1988-04-08",6.3338,6.6033,6.3338,6.4685,207103.0],["1988-04-11",6.5359,6.6707,6.5359,6.6707,64861.0],["1988-04-12",6.6707,6.6707,6.6033,6.6033,17196.0],["1988-04-13",6.6033,6.6707,6.6033,6.6707,24587.0],["1988-04-14",6.6707,6.6707,6.2664,6.2664,22626.0],["1988-04-15",6.2664,6.2664,6.1316,6.199,13274.0],["1988-04-18",6.199,6.199,6.1316,6.199,5732.0],["1988-04-19",6.199,6.199,6.1316,6.199,13726.0],["1988-04-20",6.1316,6.1316,5.9295,6.0643,53096.0],["1988-04-21",5.9969,5.9969,5.9295,5.9969,25039.0],["1988-04-22",5.9295,5.9295,5.8621,5.9295,203936.0],["1988-04-25",5.9969,6.0643,5.9969,5.9969,19006.0],["1988-04-26",5.9969,6.0643,5.9969,6.0643,25794.0],["1988-04-27",6.0643,6.0643,5.3904,5.4578,408022.0],["1988-04-28",5.4578,5.4578,5.0535,5.1883,197751.0],["1988-04-29",5.1883,5.5252,5.1209,5.5252,711060.0],["1988-05-02",5.5252,5.5926,5.1883,5.2557,388866.0],["1988-05-03",5.2557,5.4578,5.2557,5.4578,101666.0],["1988-05-04",5.4578,5.5252,5.3904,5.3904,86582.0],["1988-05-05",5.3904,5.5252,5.3231,5.3231,36051.0],["1988-05-06",5.3231,5.3904,5.3231,5.3231,258540.0],["1988-05-09",5.3231,5.3904,5.1883,5.1883,74364.0],["1988-05-10",5.1883,5.2557,5.1209,5.2557,378910.0],["1988-05-11",5.2557,5.2557,5.1883,5.1883,103627.0],["1988-05-12",5.1883,5.4578,5.1883,5.3904,767323.0],["1988-05-13",5.3904,5.5926,5.3904,5.5926,83264.0],["1988-05-16",5.66,5.7947,5.66,5.66,156572.0],["1988-05-17",5.66,5.8621,5.66,5.7274,38615.0],["1988-05-18",5.66,5.66,5.3231,5.3231,37107.0],["1988-05-19",5.3904,5.4578,5.3904,5.4578,36503.0],["1988-05-20",5.4578,5.5252,5.4578,5.4578,21872.0],["1988-05-23",5.4578,5.5926,5.4578,5.5926,48721.0],["1988-05-24",5.5926,5.5926,5.4578,5.5926,22324.0],["1988-05-25",5.5926,5.5926,5.5252,5.5252,28660.0],["1988-05-26",5.3904,5.3904,4.9188,5.0535,382078.0],["1988-05-27",5.0535,5.1883,5.0535,5.1209,74364.0],["1988-05-31",5.1209,5.1209,5.0535,5.0535,122180.0],["1988-06-01",5.0535,5.1209,4.9188,4.9188,344519.0],["1988-06-02",4.9188,4.9862,4.6493,4.7166,97744.0],["1988-06-03",4.7166,4.784,4.5819,4.7166,446185.0],["1988-06-06",4.7166,4.8514,4.6493,4.8514,105437.0],["1988-06-07",4.8514,4.9862,4.5819,4.9188,793871.0],["1988-06-08",4.9188,5.0535,4.8514,4.9862,158382.0],["1988-06-09",4.9862,5.1209,4.9862,5.0535,156270.0],["1988-06-10",5.0535,5.2557,5.0535,5.1209,175125.0],["1988-06-13",5.1209,5.1883,5.0535,5.0535,154913.0],["1988-06-14",5.0535,5.1883,5.0535,5.1209,174673.0],["1988-06-15",5.0535,5.0535,4.9188,4.9188,22173.0],["1988-06-16",4.9188,5.0535,4.8514,4.8514,91862.0],["1988-06-17",4.8514,4.8514,4.6493,4.8514,58978.0],["1988-06-20",4.8514,4.8514,4.784,4.8514,28660.0],["1988-06-21",4.8514,4.8514,4.7166,4.784,93672.0],["1988-06-22",4.784,4.8514,4.784,4.784,73610.0],["1988-06-23",4.784,4.9188,4.784,4.8514,100309.0],["1988-06-24",4.8514,4.9188,4.784,4.8514,36352.0],["1988-06-27",4.784,4.784,4.5819,4.6493,119314.0],["1988-06-28",4.6493,4.6493,4.4471,4.5819,82660.0],["1988-06-29",4.6493,4.9188,4.6493,4.9188,144505.0],["1988-06-30",4.9188,5.1209,4.9188,5.0535,114035.0],["1988-07-01",5.0535,5.2557,4.9862,5.2557,67727.0],["1988-07-05",5.2557,5.3231,5.1883,5.3231,54604.0],["1988-07-06",5.3231,5.5926,5.2557,5.3904,121275.0],["1988-07-07",5.3904,5.3904,5.2557,5.3231,76778.0],["1988-07-08",5.3231,5.3904,5.3231,5.3231,19006.0],["1988-07-11",5.3231,5.4578,5.3231,5.3904,89146.0],["1988-07-12",5.3904,5.4578,5.0535,5.1883,160343.0],["1988-07-13",5.1883,5.2557,5.1209,5.1883,28207.0],["1988-07-14",5.1883,5.2557,5.1209,5.2557,34995.0],["1988-07-15",5.2557,5.2557,5.1883,5.2557,26699.0],["1988-07-18",5.2557,5.3231,5.2557,5.3231,29565.0],["1988-07-19",5.3231,5.3904,5.2557,5.2557,176332.0],["1988-07-20",5.2557,5.3231,5.2557,5.3231,70291.0],["1988-07-21",5.3231,5.3231,5.1883,5.2557,174371.0],["1988-07-22",5.2557,5.3231,5.1883,5.2557,17497.0],["1988-07-25",5.2557,5.3231,4.9862,4.9862,115996.0],["1988-07-26",4.9862,4.9862,4.784,4.784,133041.0],["1988-07-27",4.784,4.9188,4.784,4.9188,51587.0],["1988-07-28",4.9188,4.9862,4.8514,4.9862,26397.0],["1988-07-29",4.9862,4.9862,4.9188,4.9862,302.0],["1988-08-01",4.9862,5.0535,4.9862,4.9862,63504.0],["1988-08-02",4.9862,5.0535,4.9188,4.9188,20062.0],["1988-08-03",4.9188,4.9862,4.9188,4.9862,8900.0],["1988-08-04",4.9862,4.9862,4.9188,4.9188,126102.0],["1988-08-05",4.9188,4.9862,4.9188,4.9188,28660.0],["1988-08-08",4.9862,4.9862,4.9862,4.9862,1508.0],["1988-08-09",4.9188,4.9188,4.8514,4.8514,12369.0],["1988-08-10",4.8514,4.8514,4.5819,4.7166,55207.0],["1988-08-11",4.7166,4.7166,4.6493,4.7166,2715.0],["1988-08-12",4.7166,4.7166,4.5819,4.6493,104381.0],["1988-08-15",4.5819,4.5819,4.3124,4.3124,216908.0],["1988-08-16",4.3124,4.5145,4.245,4.5145,130024.0],["1988-08-17",4.5145,4.6493,4.5145,4.6493,28509.0],["1988-08-18",4.6493,4.784,4.5819,4.784,12369.0],["1988-08-19",4.784,4.9188,4.784,4.9188,55962.0],["1988-08-22",4.9188,4.9188,4.7166,4.7166,80247.0],["1988-08-23",4.7166,4.8514,4.7166,4.8514,7089.0],["1988-08-24",4.8514,4.8514,4.784,4.8514,24134.0],["1988-08-25",4.784,4.784,4.784,4.784,11766.0],["1988-08-26",4.8514,4.8514,4.8514,4.8514,603.0],["1988-08-29",4.8514,4.8514,4.8514,4.8514,2715.0],["1988-08-30",4.8514,4.8514,4.8514,4.8514,6788.0],["1988-08-31",4.8514,4.9188,4.8514,4.9188,35598.0],["1988-09-01",4.9188,4.9188,4.784,4.784,9352.0],["1988-09-02",4.784,4.8514,4.7166,4.8514,5279.0],["1988-09-06",4.8514,4.8514,4.8514,4.8514,18855.0],["1988-09-07",4.8514,4.9188,4.784,4.9188,4525.0],["1988-09-08",4.9188,5.0535,4.8514,5.0535,25643.0],["1988-09-09",5.0535,5.0535,4.9188,4.9188,11464.0],["1988-09-12",4.9862,5.0535,4.9862,5.0535,1961.0],["1988-09-13",5.0535,5.0535,4.9862,5.0535,6486.0],["1988-09-14",5.1209,5.1883,5.1209,5.1209,37408.0],["1988-09-15",5.1209,5.2557,5.1209,5.2557,9050.0],["1988-09-16",5.2557,5.2557,5.1209,5.1883,46610.0],["1988-09-19",5.1883,5.1883,5.1209,5.1883,14481.0],["1988-09-20",5.1883,5.1883,5.1209,5.1883,14782.0],["1988-09-21",5.1883,5.3231,5.1883,5.2557,27905.0],["1988-09-22",5.3904,5.5926,5.3904,5.5252,76174.0],["1988-09-23",5.5252,5.5252,5.4578,5.5252,56263.0],["1988-09-26",5.5252,5.5252,5.4578,5.4578,9654.0],["1988-09-27",5.4578,5.7273,5.4578,5.66,225657.0],["1988-09-28",5.66,5.7274,5.5926,5.5926,10257.0],["1988-09-29",5.66,5.7274,5.66,5.7274,17196.0],["1988-09-30",5.66,5.66,5.5926,5.66,19911.0],["1988-10-03",5.66,5.66,5.5926,5.66,14028.0],["1988-10-04",5.66,5.7947,5.5926,5.66,77079.0],["1988-10-05",5.66,5.7947,5.66,5.66,3922.0],["1988-10-06",5.66,5.7947,5.66,5.7947,38313.0],["1988-10-07",5.7947,5.9295,5.66,5.7947,67576.0],["1988-10-10",5.7947,5.9295,5.7947,5.9295,13274.0],["1988-10-11",5.9295,5.9295,5.7947,5.7947,19157.0],["1988-10-12",5.7947,5.7947,5.7273,5.7947,17347.0],["1988-10-13",5.7947,5.9295,5.7274,5.9295,49023.0],["1988-10-14",5.9295,5.9295,5.7947,5.9295,59280.0],["1988-10-17",5.9295,5.9969,5.9295,5.9295,52492.0],["1988-10-18",5.9295,5.9969,5.9295,5.9295,16140.0],["1988-10-19",5.9295,5.9969,5.8621,5.8621,20967.0],["1988-10-20",5.8621,5.8621,5.7947,5.7947,2564.0],["1988-10-21",5.7947,5.9295,5.7947,5.8621,10559.0],["1988-10-24",5.8621,5.9295,5.7947,5.9295,45101.0],["1988-10-25",5.9295,6.1316,5.8621,6.1316,51889.0],["1988-10-26",6.1316,6.1316,5.7947,5.9295,60487.0],["1988-10-27",5.8621,5.8621,5.66,5.7947,53247.0],["1988-10-28",5.7947,5.8621,5.66,5.8621,8749.0],["1988-10-31",5.8621,5.8621,5.66,5.66,1056.0],["1988-11-01",5.66,5.8621,5.5926,5.5926,50230.0],["1988-11-02",5.5926,5.66,5.5252,5.5252,10710.0],["1988-11-03",5.5252,5.66,5.3904,5.5252,42839.0],["1988-11-04",5.5252,5.5926,5.4578,5.4578,28660.0],["1988-11-07",5.3904,5.3904,4.9862,5.1209,47062.0],["1988-11-08",5.1209,5.1209,4.9862,4.9862,30621.0],["1988-11-09",4.9862,5.0535,4.9188,5.0535,108303.0],["1988-11-10",5.0535,5.0535,4.9862,5.0535,15235.0],["1988-11-11",5.0535,5.0535,4.9862,4.9862,81001.0],["1988-11-14",4.9862,5.0535,4.9188,4.9862,46911.0],["1988-11-15",4.9862,4.9862,4.8514,4.8514,9050.0],["1988-11-16",4.9188,4.9188,4.9188,4.9188,4374.0],["1988-11-17",4.9188,4.9862,4.8514,4.9862,10408.0],["1988-11-18",4.9188,4.9188,4.784,4.9188,83415.0],["1988-11-21",4.8514,4.8514,4.7166,4.784,39520.0],["1988-11-22",4.784,4.784,4.6493,4.784,16291.0],["1988-11-23",4.784,4.9188,4.7166,4.8514,26850.0],["1988-11-25",4.8514,4.8514,4.784,4.784,5581.0],["1988-11-28",4.784,4.8514,4.784,4.784,40123.0],["1988-11-29",4.784,4.9188,4.784,4.8514,41934.0],["1988-11-30",4.8514,5.0535,4.8514,4.9862,41179.0],["1988-12-01",5.0535,5.3231,5.0535,5.3231,19609.0],["1988-12-02",5.2557,5.2557,5.1209,5.1209,14179.0],["1988-12-05",5.1209,5.2557,5.0535,5.0535,11464.0],["1988-12-06",5.0535,5.1883,5.0535,5.1209,65615.0],["1988-12-07",5.1209,5.2557,5.1209,5.2557,7542.0],["1988-12-08",5.1883,5.1883,5.0535,5.1209,6788.0],["1988-12-09",5.1209,5.1209,5.0535,5.0535,71800.0],["1988-12-12",5.0535,5.1209,4.9862,5.0535,144806.0],["1988-12-13",5.0535,5.1209,4.9862,4.9862,152801.0],["1988-12-14",4.9862,5.0535,4.9862,4.9862,18402.0],["1988-12-15",4.9862,4.9862,4.9862,4.9862,0.0],["1988-12-16",4.9862,5.0535,4.9862,5.0535,30771.0],["1988-12-19",5.0535,5.0535,4.9862,5.0535,17497.0],["1988-12-20",5.0535,5.1209,4.9862,4.9862,44649.0],["1988-12-21",4.9862,5.1209,4.9862,4.9862,6335.0],["1988-12-22",4.9862,5.1209,4.9862,5.0535,26397.0],["1988-12-23",5.0535,5.1209,5.0535,5.0535,4073.0],["1988-12-27",5.0535,5.0535,5.0535,5.0535,5581.0],["1988-12-28",5.0535,5.0535,4.9188,4.9862,16140.0],["1988-12-29",4.9862,5.0535,4.9188,5.0535,365184.0],["1988-12-30",5.0535,5.0535,4.9862,5.0535,18101.0],["1989-01-03",5.0535,5.1209,4.9862,5.1209,60487.0],["1989-01-04",5.1209,5.3231,5.0535,5.3231,19458.0],["1989-01-05",5.3231,5.3904,5.2557,5.3231,12821.0],["1989-01-06",5.3231,5.3904,5.1883,5.2557,66068.0],["1989-01-09",5.2557,5.3904,5.2557,5.3231,144354.0],["1989-01-10",5.3231,5.3904,5.2557,5.3231,28509.0],["1989-01-11",5.3231,5.3904,5.3231,5.3904,7693.0],["1989-01-12",5.3904,5.5252,5.2557,5.5252,221282.0],["1989-01-13",5.5252,5.7274,5.5252,5.7274,40274.0],["1989-01-16",5.7274,5.7274,5.66,5.7274,45252.0],["1989-01-17",5.66,5.66,5.5926,5.5926,11313.0],["1989-01-18",5.5926,5.7274,5.5926,5.7274,9503.0],["1989-01-19",5.7273,5.7947,5.66,5.7947,60034.0],["1989-01-20",5.7947,5.7947,5.7273,5.7947,14481.0],["1989-01-23",5.7947,5.7947,5.7274,5.7274,313446.0],["1989-01-24",5.7273,5.7947,5.7273,5.7947,1508.0],["1989-01-25",5.7947,5.7947,5.7273,5.7947,41330.0],["1989-01-26",5.7947,6.0643,5.7947,5.9295,59431.0],["1989-01-27",5.9295,6.1316,5.9295,5.9969,69085.0],["1989-01-30",5.9969,6.1316,5.9969,6.0643,38615.0],["1989-01-31",6.0643,6.4012,6.0643,6.4012,93219.0],["1989-02-01",6.4012,6.6707,6.3338,6.5359,226260.0],["1989-02-02",6.6033,6.7381,6.6033,6.6033,445883.0],["1989-02-03",6.6033,6.6707,6.5359,6.5359,530504.0],["1989-02-06",6.5359,6.6707,6.5359,6.5359,43744.0],["1989-02-07",6.5359,6.6707,6.5359,6.6033,135605.0],["1989-02-08",6.6033,6.6707,6.5359,6.6033,152801.0],["1989-02-09",6.6033,6.6707,6.5359,6.6033,169242.0],["1989-02-10",6.6033,6.6033,6.3338,6.4685,80398.0],["1989-02-13",6.4685,6.4685,6.3338,6.4012,15687.0],["1989-02-14",6.4012,6.4685,6.3338,6.4685,16743.0],["1989-02-15",6.4685,6.6707,6.3338,6.6707,149935.0],["1989-02-16",6.6707,6.7381,6.6033,6.6707,130175.0],["1989-02-17",6.6707,6.6707,6.4685,6.6033,135454.0],["1989-02-21",6.6033,6.6033,6.5359,6.5359,12520.0],["1989-02-22",6.5359,6.5359,5.9969,5.9969,92767.0],["1989-02-23",5.9969,6.0643,5.9295,6.0643,19609.0],["1989-02-24",6.0643,6.0643,5.9295,5.9969,7844.0],["1989-02-27",5.9969,5.9969,5.9295,5.9969,41783.0],["1989-02-28",5.9969,6.0643,5.9295,5.9295,5279.0],["1989-03-01",5.9295,6.0643,5.9295,5.9295,99705.0],["1989-03-02",5.9295,5.9969,5.7947,5.9295,92917.0],["1989-03-03",5.9295,5.9295,5.7947,5.9295,4374.0],["1989-03-06",5.9295,5.9295,5.7273,5.7947,64710.0],["1989-03-07",5.7947,5.9295,5.7274,5.9295,72403.0],["1989-03-08",5.9295,5.9969,5.9295,5.9295,248886.0],["1989-03-09",5.9295,5.9969,5.9295,5.9295,48269.0],["1989-03-10",5.9295,5.9295,5.7947,5.9295,4978.0],["1989-03-13",5.9295,5.9969,5.8621,5.9969,869140.0],["1989-03-14",5.9969,5.9969,5.9295,5.9295,2564.0],["1989-03-15",5.9969,6.1316,5.9969,6.0643,53397.0],["1989-03-16",6.0643,6.1316,5.9969,5.9969,117052.0],["1989-03-17",5.9969,6.0643,5.9295,5.9295,92616.0],["1989-03-20",5.9295,5.9969,5.8621,5.9295,328680.0],["1989-03-21",5.9295,5.9295,5.7947,5.7947,55509.0],["1989-03-22",5.7947,5.8621,5.7274,5.7274,23079.0],["1989-03-23",5.7273,5.8621,5.7273,5.8621,11766.0],["1989-03-27",5.8621,5.9295,5.7947,5.8621,107851.0],["1989-03-28",5.8621,5.8621,5.7273,5.8621,674858.0],["1989-03-29",5.8621,5.8621,5.7947,5.8621,26850.0],["1989-03-30",5.8621,5.8621,5.8621,5.8621,28810.0],["1989-03-31",5.8621,6.199,5.8621,6.199,108906.0],["1989-04-03",6.199,6.2664,6.1316,6.2664,214344.0],["1989-04-04",6.2664,6.2664,6.1316,6.1316,95029.0],["1989-04-05",6.1316,6.199,6.1316,6.1316,2564.0],["1989-04-06",6.1316,6.199,6.1316,6.1316,34392.0],["1989-04-07",6.1316,6.1316,6.1316,6.1316,7995.0],["1989-04-10",6.1316,6.199,6.1316,6.1316,127158.0],["1989-04-11",6.1316,6.199,6.0643,6.0643,6788.0],["1989-04-12",6.0643,6.1316,6.0643,6.0643,2263.0],["1989-04-13",6.0643,6.1316,6.0643,6.1316,17648.0],["1989-04-14",6.1316,6.2664,6.0643,6.2664,65465.0],["1989-04-17",6.2664,6.4012,6.199,6.4012,11615.0],["1989-04-18",6.4012,6.4685,6.3338,6.4685,16442.0],["1989-04-19",6.4685,6.6033,6.4012,6.5359,285691.0],["1989-04-20",6.5359,6.6707,6.4685,6.6033,118108.0],["1989-04-21",6.6033,6.6707,6.5359,6.6033,227316.0],["1989-04-24",6.6033,6.7381,6.6033,6.6033,36805.0],["1989-04-25",6.6033,6.7381,6.6033,6.7381,265478.0],["1989-04-26",6.7381,7.0076,6.7381,7.0076,371670.0],["1989-04-27",7.0076,7.4119,7.0076,7.1423,227919.0],["1989-04-28",7.1423,7.2097,7.075,7.2097,579075.0],["1989-05-01",7.2097,7.2771,7.075,7.2771,115393.0],["1989-05-02",7.2771,7.3445,7.1423,7.2771,119314.0],["1989-05-03",7.2771,7.3445,6.9402,7.0076,145259.0],["1989-05-04",6.9402,6.9402,6.8054,6.9402,16291.0],["1989-05-05",6.9402,7.0076,6.8728,6.9402,91560.0],["1989-05-08",6.9402,6.9402,6.7381,6.8728,57923.0],["1989-05-09",6.8728,7.3445,6.8054,7.1423,239836.0],["1989-05-10",7.1423,7.3445,7.0076,7.0076,109510.0],["1989-05-11",7.1423,7.2097,7.1423,7.1423,32883.0],["1989-05-12",7.1423,7.3445,7.075,7.1423,78889.0],["1989-05-15",7.1423,7.2097,7.075,7.1423,320988.0],["1989-05-16",7.1423,7.1423,7.075,7.075,41028.0],["1989-05-17",7.075,7.4792,7.075,7.4792,503202.0],["1989-05-18",7.4792,7.7488,7.3445,7.4119,405910.0],["1989-05-19",7.4119,7.4119,7.2771,7.4119,553583.0],["1989-05-22",7.4119,7.4119,7.2771,7.3445,75571.0],["1989-05-23",7.3445,7.4119,7.2771,7.3445,159740.0],["1989-05-24",7.3445,7.3445,7.2771,7.3445,15989.0],["1989-05-25",7.3445,7.4792,7.3445,7.4119,113130.0],["1989-05-26",7.4119,7.614,7.3445,7.614,243908.0],["1989-05-30",7.614,7.6814,7.5466,7.614,348893.0],["1989-05-31",7.614,7.6814,7.4792,7.6814,196243.0],["1989-06-01",7.6814,7.7488,7.5466,7.614,331697.0],["1989-06-02",7.614,7.6814,7.4119,7.4792,385095.0],["1989-06-05",7.5466,7.6814,7.5466,7.614,95331.0],["1989-06-06",7.614,7.6814,7.5466,7.614,277998.0],["1989-06-07",7.614,7.7488,7.614,7.7488,171505.0],["1989-06-08",7.7488,7.8161,7.6814,7.7488,225204.0],["1989-06-09",7.7488,7.8161,7.6814,7.6814,12972.0],["1989-06-12",7.6814,7.8161,7.614,7.6814,26246.0],["1989-06-13",7.6814,7.6814,7.5466,7.6814,15989.0],["1989-06-14",7.6814,7.6814,7.5466,7.6814,35447.0],["1989-06-15",7.6814,7.6814,7.3445,7.4792,54302.0],["1989-06-16",7.4792,7.6814,7.3445,7.6814,73912.0],["1989-06-19",7.6814,7.7488,7.5466,7.7488,171807.0],["1989-06-20",7.7488,7.8161,7.7488,7.7488,44498.0],["1989-06-21",7.7488,7.8161,7.6814,7.6814,104230.0],["1989-06-22",7.6814,7.7488,7.2097,7.2097,353569.0],["1989-06-23",7.2771,7.5466,7.2771,7.5466,60939.0],["1989-06-26",7.5466,7.5466,7.4119,7.4119,44347.0],["1989-06-27",7.4792,7.7488,7.4792,7.6814,273171.0],["1989-06-28",7.6814,7.7488,7.4792,7.5466,214193.0],["1989-06-29",7.5466,7.5466,7.3445,7.4792,300172.0],["1989-06-30",7.4792,7.5466,7.2771,7.5466,255674.0],["1989-07-03",7.5466,7.8161,7.5466,7.6814,71951.0],["1989-07-05",7.6814,7.8835,7.6814,7.7488,69990.0],["1989-07-06",7.7488,7.8835,7.7488,7.7488,14481.0],["1989-07-07",7.7488,7.8835,7.6814,7.7488,27151.0],["1989-07-10",7.7488,7.7488,7.5466,7.5466,47515.0],["1989-07-11",7.5466,7.614,7.4792,7.4792,71649.0],["1989-07-12",7.4792,7.614,7.4119,7.4792,99554.0],["1989-07-13",7.4792,7.5466,7.4792,7.4792,25341.0],["1989-07-14",7.4792,7.5466,7.4119,7.4792,32431.0],["1989-07-17",7.4792,7.5466,7.4119,7.4792,52643.0],["1989-07-18",7.4792,7.5466,7.4119,7.5466,21570.0],["1989-07-19",7.5466,8.0183,7.4792,7.9509,293685.0],["1989-07-20",8.0183,8.5573,8.0183,8.2878,828413.0],["1989-07-21",8.2878,8.3552,8.153,8.2204,424313.0],["1989-07-24",8.2204,8.3552,8.2204,8.3552,89901.0],["1989-07-25",8.3552,8.3552,7.9509,7.9509,205746.0],["1989-07-26",7.9509,8.0857,7.9509,8.0183,166527.0],["1989-07-27",8.0183,8.2878,8.0183,8.2204,306356.0],["1989-07-28",8.2204,8.2878,8.153,8.2204,118108.0],["1989-07-31",8.2204,8.3552,8.2204,8.2878,31375.0],["1989-08-01",8.2878,8.49,8.2204,8.49,189757.0],["1989-08-02",8.49,8.9616,8.4226,8.8942,301378.0],["1989-08-03",8.8942,9.029,8.7595,8.8942,651629.0],["1989-08-04",8.8942,8.9616,8.6247,8.7595,140130.0],["1989-08-07",8.7595,8.7595,8.6921,8.6921,43442.0],["1989-08-08",8.6921,8.7595,8.3552,8.49,181762.0],["1989-08-09",8.49,8.49,8.2204,8.2878,47816.0],["1989-08-10",8.2878,8.5573,8.2878,8.5573,66822.0],["1989-08-11",8.5573,8.5573,8.3552,8.49,112677.0],["1989-08-14",8.49,8.6921,8.4226,8.6921,112376.0],["1989-08-15",8.6921,8.7595,8.5573,8.5573,166829.0],["1989-08-16",8.5573,8.6921,8.5573,8.6921,62146.0],["1989-08-17",8.6921,8.8269,8.5573,8.7595,60789.0],["1989-08-18",8.7595,8.7595,8.5573,8.6921,27755.0],["1989-08-21",8.6921,8.7595,8.5573,8.6921,62297.0],["1989-08-22",8.6921,8.6921,8.5573,8.6247,53397.0],["1989-08-23",8.6247,8.8942,8.6247,8.8942,101666.0],["1989-08-24",8.8942,8.9616,8.8269,8.9616,155365.0],["1989-08-25",8.9616,9.1638,8.8942,9.1638,118711.0],["1989-08-28",9.1638,9.2311,9.029,9.1638,197299.0],["1989-08-29",9.1638,9.2311,9.029,9.0964,81152.0],["1989-08-30",9.0964,9.1638,8.8942,9.0964,119314.0],["1989-08-31",9.0964,9.0964,8.8942,8.9616,36503.0],["1989-09-01",8.9616,9.029,8.8942,8.8942,170600.0],["1989-09-05",8.9616,9.1638,8.9616,9.0964,61241.0],["1989-09-06",9.0964,9.0964,8.8942,9.029,64861.0],["1989-09-07",9.029,9.029,8.8942,8.8942,85526.0],["1989-09-08",8.8942,8.8942,8.6921,8.8942,93219.0],["1989-09-11",8.8269,8.8269,8.6921,8.8269,61694.0],["1989-09-12",8.8269,9.5007,8.7595,9.3659,166678.0],["1989-09-13",9.2311,9.4333,9.2311,9.4333,65917.0],["1989-09-14",9.4333,9.568,9.2985,9.4333,43140.0],["1989-09-15",9.3659,9.3659,9.1638,9.1638,38615.0],["1989-09-18",9.1638,9.2985,9.0964,9.2985,67275.0],["1989-09-19",9.2985,9.3659,9.2311,9.2985,244059.0],["1989-09-20",9.2985,9.2985,9.1638,9.2311,64560.0],["1989-09-21",9.2311,9.2311,9.1638,9.2311,158835.0],["1989-09-22",9.2311,9.2985,9.2311,9.2985,137868.0],["1989-09-25",9.2985,9.2985,9.1638,9.2311,97292.0],["1989-09-26",9.2311,9.2985,9.1638,9.1638,44950.0],["1989-09-27",9.2311,9.3659,9.2311,9.3659,32883.0],["1989-09-28",9.3659,9.568,9.3659,9.568,71347.0],["1989-09-29",9.568,9.9049,9.568,9.8376,156723.0],["1989-10-02",9.8376,9.8376,9.6354,9.6354,45403.0],["1989-10-03",9.568,9.6354,9.568,9.568,20514.0],["1989-10-04",9.7028,9.9049,9.7028,9.9049,164717.0],["1989-10-05",9.7702,9.8376,9.7702,9.7702,9503.0],["1989-10-06",9.7702,9.7702,9.568,9.568,15235.0],["1989-10-09",9.568,9.6354,9.4333,9.4333,6637.0],["1989-10-10",9.4333,9.5007,9.4333,9.5007,9805.0],["1989-10-11",9.5007,9.568,9.5007,9.568,15386.0],["1989-10-12",9.568,9.6354,9.5007,9.5007,30771.0],["1989-10-13",9.568,9.6354,9.3659,9.3659,70141.0],["1989-10-16",9.1638,9.2311,8.7595,9.2311,101666.0],["1989-10-17",9.2311,9.2311,8.9616,9.029,27000.0],["1989-10-18",8.9616,9.0964,8.9616,9.0964,10559.0],["1989-10-19",9.0964,9.3659,9.029,9.2985,50531.0],["1989-10-20",9.3659,9.5007,9.2311,9.2985,17950.0],["1989-10-23",9.4333,9.8376,9.4333,9.8376,89448.0],["1989-10-24",9.8376,9.8376,9.6354,9.6354,117203.0],["1989-10-25",9.568,9.7028,9.568,9.6354,60336.0],["1989-10-26",9.7028,9.7028,9.4333,9.4333,116147.0],["1989-10-27",9.2985,9.2985,9.1638,9.1638,53548.0],["1989-10-30",9.2311,9.2985,9.0964,9.1638,82660.0],["1989-10-31",9.1638,9.2311,9.1638,9.1638,53699.0],["1989-11-01",9.1638,9.2311,8.9616,9.029,33185.0],["1989-11-02",9.0964,9.1638,9.029,9.0964,30319.0],["1989-11-03",9.1638,9.1638,9.029,9.0964,4224.0],["1989-11-06",9.5007,9.568,9.1638,9.1638,140130.0],["1989-11-07",9.2311,9.3659,9.2311,9.2311,39369.0],["1989-11-08",9.3659,9.7028,9.3659,9.5007,128968.0],["1989-11-09",9.6354,9.6354,9.5007,9.568,175729.0],["1989-11-10",9.568,9.6354,9.5007,9.568,30922.0],["1989-11-13",9.568,9.6354,9.5007,9.6354,45705.0],["1989-11-14",9.568,9.7028,9.568,9.6354,28207.0],["1989-11-15",9.6354,9.6354,9.5007,9.568,5430.0],["1989-11-16",9.4333,9.568,9.4333,9.568,8145.0],["1989-11-17",9.5007,9.568,9.4333,9.568,5581.0],["1989-11-20",9.568,9.568,9.4333,9.4333,31224.0],["1989-11-21",9.5007,9.5007,9.5007,9.5007,125951.0],["1989-11-22",9.5007,9.568,9.4333,9.568,64710.0],["1989-11-24",9.568,9.568,9.4333,9.568,1508.0],["1989-11-27",9.568,10.2419,9.5007,9.9723,185684.0],["1989-11-28",10.1745,10.3092,9.9723,10.0397,176181.0],["1989-11-29",10.1071,10.2418,10.1071,10.1745,164717.0],["1989-11-30",10.1745,10.1745,9.9049,10.0397,70442.0],["1989-12-01",10.0397,10.1071,9.9723,10.1071,144203.0],["1989-12-04",10.1071,10.1071,9.8376,9.9049,52794.0],["1989-12-05",9.9723,10.0397,9.9049,9.9723,21268.0],["1989-12-06",10.0397,10.1071,9.9723,9.9723,125348.0],["1989-12-07",9.9049,9.9723,9.9049,9.9723,98197.0],["1989-12-08",9.9723,9.9723,9.9049,9.9049,164566.0],["1989-12-11",9.9723,9.9723,9.9049,9.9049,98951.0],["1989-12-12",9.9049,9.9049,9.568,9.568,53096.0],["1989-12-13",9.6354,9.6354,9.5007,9.568,43291.0],["1989-12-14",9.568,9.568,8.7595,9.029,114488.0],["1989-12-15",9.1638,9.2311,9.029,9.1638,165924.0],["1989-12-18",9.2985,9.2985,9.1638,9.1638,184628.0],["1989-12-19",9.2311,9.2311,8.8942,9.029,191868.0],["1989-12-20",8.9616,9.0964,8.8942,9.0964,11615.0],["1989-12-21",9.0964,9.1638,9.029,9.1638,65465.0],["1989-12-22",9.1638,9.1638,9.029,9.1638,38766.0],["1989-12-26",9.1638,9.2311,9.1638,9.1638,14330.0],["1989-12-27",9.1638,9.1638,9.029,9.1638,46760.0],["1989-12-28",9.0964,9.0964,9.029,9.029,23380.0],["1989-12-29",9.1638,9.2985,9.0964,9.2985,133192.0],["1990-01-02",9.2985,9.5007,9.2985,9.5007,40878.0],["1990-01-03",9.568,9.9049,9.568,9.8376,59733.0],["1990-01-04",9.8376,9.8376,9.7028,9.8376,19911.0],["1990-01-05",9.7028,9.7702,9.7028,9.7028,8296.0],["1990-01-08",9.7028,9.7702,9.568,9.7028,82811.0],["1990-01-09",9.7028,9.7702,9.7028,9.7702,2112.0],["1990-01-10",9.7028,9.7028,9.568,9.7028,35146.0],["1990-01-11",9.6354,9.7028,9.3659,9.3659,10860.0],["1990-01-12",9.2311,9.2311,8.8942,9.0964,35598.0],["1990-01-15",9.029,9.0964,8.8942,8.9616,27604.0],["1990-01-16",8.8269,8.8942,8.3552,8.8942,98800.0],["1990-01-17",9.029,9.4333,9.029,9.1638,122030.0],["1990-01-18",9.1638,9.2311,8.9616,9.029,38766.0],["1990-01-19",9.029,9.029,8.9616,8.9616,14481.0],["1990-01-22",9.029,9.029,8.6921,8.6921,31827.0],["1990-01-23",8.6247,8.8269,8.4226,8.5573,60939.0],["1990-01-24",8.2878,8.3552,8.2204,8.2878,84018.0],["1990-01-25",8.49,8.6247,8.4226,8.5573,97593.0],["1990-01-26",8.49,8.5573,7.9509,8.2204,297456.0],["1990-01-29",8.2878,8.2878,7.3445,7.7488,196545.0],["1990-01-30",7.8161,7.8161,7.614,7.614,158533.0],["1990-01-31",7.5466,7.8835,7.4792,7.8835,237875.0],["1990-02-01",7.9509,8.3552,7.9509,8.3552,215400.0],["1990-02-02",8.3552,8.6247,8.3552,8.5573,44799.0],["1990-02-05",8.6247,8.6247,8.49,8.6247,18855.0],["1990-02-06",8.6247,8.6921,8.49,8.49,98649.0],["1990-02-07",8.6247,8.7595,8.49,8.6921,79040.0],["1990-02-08",8.7595,8.8269,8.7595,8.8269,117806.0],["1990-02-09",8.7595,8.7595,8.6921,8.6921,31827.0],["1990-02-12",8.6247,8.6247,8.4226,8.4226,151142.0],["1990-02-13",8.49,8.49,8.4226,8.4226,38163.0],["1990-02-14",8.4226,8.49,8.4226,8.4226,10408.0],["1990-02-15",8.4226,8.6247,8.4226,8.5573,49777.0],["1990-02-16",8.4226,8.49,8.4226,8.4226,75420.0],["1990-02-20",8.2878,8.2878,8.0857,8.0857,19911.0],["1990-02-21",8.0857,8.1531,8.0857,8.1531,3771.0],["1990-02-22",8.1531,8.1531,8.0857,8.0857,70442.0],["1990-02-23",8.1531,8.1531,8.0857,8.1531,37710.0],["1990-02-26",8.0857,8.2204,8.0857,8.2204,64710.0],["1990-02-27",8.2878,8.5573,8.2878,8.5573,72102.0],["1990-02-28",8.4226,8.6921,8.4226,8.5573,72856.0],["1990-03-01",8.5573,8.7595,8.5573,8.6247,27905.0],["1990-03-02",8.6247,8.8269,8.6247,8.8269,36503.0],["1990-03-05",8.8269,8.8942,8.6247,8.6247,56867.0],["1990-03-06",8.6921,8.8269,8.6921,8.8269,82359.0],["1990-03-07",8.6921,8.7595,8.6247,8.6921,8900.0],["1990-03-08",8.7595,8.7595,8.6921,8.6921,25944.0],["1990-03-09",8.7595,8.7595,8.6247,8.6921,13123.0],["1990-03-12",8.7595,8.7595,8.6247,8.6247,9050.0],["1990-03-13",8.6921,8.6921,8.5573,8.6247,38012.0],["1990-03-14",8.6247,8.7595,8.5573,8.7595,69688.0],["1990-03-15",8.7595,9.029,8.6921,9.029,291725.0],["1990-03-16",9.1638,9.7028,9.1638,9.7028,182969.0],["1990-03-19",9.568,9.7028,9.568,9.7028,175427.0],["1990-03-20",9.8376,9.9049,9.7702,9.8376,157024.0],["1990-03-21",9.7702,9.9723,9.7702,9.8376,109057.0],["1990-03-22",9.9723,9.9723,9.6354,9.7028,93672.0],["1990-03-23",9.7702,9.7702,9.568,9.568,290970.0],["1990-03-26",9.568,9.6354,9.568,9.568,13726.0],["1990-03-27",9.5007,9.568,9.2985,9.3659,28056.0],["1990-03-28",9.2985,9.2985,9.2311,9.2311,3469.0],["1990-03-29",9.2311,9.2311,9.1638,9.2311,6939.0],["1990-03-30",9.1638,9.3659,9.0964,9.3659,83415.0],["1990-04-02",9.2311,9.3659,9.2311,9.3659,4676.0],["1990-04-03",9.5007,9.8376,9.4333,9.7028,52492.0],["1990-04-04",9.7028,9.8376,9.6354,9.6354,45403.0],["1990-04-05",9.7028,9.7028,9.568,9.7028,19157.0],["1990-04-06",9.7702,9.9049,9.7028,9.9049,30319.0],["1990-04-09",9.9049,9.9723,9.7028,9.7028,42537.0],["1990-04-10",9.8376,9.8376,9.7028,9.7028,18704.0],["1990-04-11",9.568,9.7702,9.568,9.7702,69839.0],["1990-04-12",9.7702,10.1745,9.7702,10.0397,18101.0],["1990-04-16",10.1745,10.5114,10.1745,10.5114,96839.0],["1990-04-17",10.5114,10.5114,10.2419,10.2419,9955.0],["1990-04-18",10.2419,10.2419,10.0397,10.1071,87336.0],["1990-04-19",10.1071,10.5114,9.9723,10.3766,144957.0],["1990-04-20",10.444,10.444,10.3092,10.3766,20816.0],["1990-04-23",10.3766,10.3766,10.1071,10.2419,28207.0],["1990-04-24",10.1745,10.3766,10.1745,10.3092,19760.0],["1990-04-25",10.3766,10.444,10.3766,10.444,94878.0],["1990-04-26",10.444,10.444,10.3092,10.3092,108605.0],["1990-04-27",10.2419,10.2419,10.1071,10.2419,14782.0],["1990-04-30",10.2418,10.2418,10.1071,10.1745,1358.0],["1990-05-01",10.2418,10.3766,10.2418,10.3766,132890.0],["1990-05-02",10.3766,10.5114,10.3766,10.5114,151896.0],["1990-05-03",10.5114,10.983,10.5114,10.983,183421.0],["1990-05-04",11.1852,11.1852,11.0504,11.1178,119164.0],["1990-05-07",10.983,11.2526,10.8483,11.2526,65012.0],["1990-05-08",11.1852,11.2526,10.983,11.2526,94878.0],["1990-05-09",11.3873,11.6568,11.3873,11.6568,122784.0],["1990-05-10",11.5895,11.5895,11.3199,11.3873,80549.0],["1990-05-11",11.4547,11.7916,11.2526,11.7916,290065.0],["1990-05-14",12.1285,12.3307,12.1285,12.2633,239836.0],["1990-05-15",12.1959,12.2633,11.9937,12.0611,215852.0],["1990-05-16",11.9937,12.0611,11.7916,11.9937,39520.0],["1990-05-17",11.9937,11.9937,11.859,11.9264,88543.0],["1990-05-18",11.9264,11.9264,11.4547,11.7242,58073.0],["1990-05-21",11.6568,11.859,11.5895,11.859,38464.0],["1990-05-22",11.9264,11.9937,11.7916,11.9937,16291.0],["1990-05-23",12.0611,12.3307,11.9937,12.2633,78588.0],["1990-05-24",12.2633,12.6676,12.2633,12.6676,190209.0],["1990-05-25",12.5328,12.6002,12.398,12.398,255825.0],["1990-05-29",12.398,12.6676,12.398,12.5328,164717.0],["1990-05-30",12.6676,12.8023,12.5328,12.7349,79040.0],["1990-05-31",12.7349,12.8697,12.7349,12.8023,52492.0],["1990-06-01",12.7349,13.2066,12.7349,13.2066,54604.0],["1990-06-04",13.274,13.3414,13.0718,13.1392,57772.0],["1990-06-05",13.1392,13.4761,13.0718,13.2066,237271.0],["1990-06-06",13.2066,13.4087,13.0718,13.274,141337.0],["1990-06-07",13.3414,13.3414,12.3306,12.8023,174069.0],["1990-06-08",12.6676,12.8023,12.398,12.4654,123387.0],["1990-06-11",12.5328,12.6002,12.398,12.5328,51738.0],["1990-06-12",12.5328,12.5328,12.5328,12.5328,49023.0],["1990-06-13",12.6675,12.9371,12.6675,12.8697,168941.0],["1990-06-14",12.8697,13.0045,12.8023,12.9371,16291.0],["1990-06-15",12.8697,12.8697,12.8023,12.8697,4676.0],["1990-06-18",13.0045,13.0045,12.9371,13.0045,75118.0],["1990-06-19",12.9371,13.0045,12.9371,12.9371,50381.0],["1990-06-20",12.9371,12.9371,12.6676,12.6676,13877.0],["1990-06-21",12.5328,12.6002,12.2633,12.2633,49626.0],["1990-06-22",12.3307,12.4654,12.3307,12.398,30319.0],["1990-06-25",12.5328,12.5328,12.4654,12.5328,102420.0],["1990-06-26",12.5328,12.6676,12.4654,12.5328,45705.0],["1990-06-27",12.5328,12.6002,12.4654,12.5328,1022997.0],["1990-06-28",12.5328,12.6676,12.5328,12.6676,215550.0],["1990-06-29",12.5328,12.7349,12.5328,12.7349,45403.0],["1990-07-02",12.7349,13.2066,12.6676,13.0045,145862.0],["1990-07-03",13.1392,13.1392,13.0045,13.0045,49325.0],["1990-07-05",13.1392,13.1392,12.9371,13.0045,93370.0],["1990-07-06",12.9371,13.2066,12.9371,13.0045,106795.0],["1990-07-09",12.9371,12.9371,12.6676,12.7349,25190.0],["1990-07-10",12.6676,12.7349,12.2633,12.398,86431.0],["1990-07-11",12.398,12.6002,12.398,12.5328,311937.0],["1990-07-12",12.4654,12.6002,12.398,12.5328,107398.0],["1990-07-13",12.6002,12.8023,12.5328,12.7349,78738.0],["1990-07-16",12.7349,13.0045,12.7349,13.0045,84923.0],["1990-07-17",13.3414,13.8804,13.3414,13.7456,371670.0],["1990-07-18",13.8804,13.8804,13.2066,13.3414,103929.0],["1990-07-19",13.2066,13.2066,12.7349,13.1392,160343.0],["1990-07-20",13.1392,13.3414,13.0718,13.3414,62146.0],["1990-07-23",13.3414,13.3414,12.398,12.4654,68029.0],["1990-07-24",12.4654,12.6675,12.1285,12.1285,165471.0],["1990-07-25",12.1959,12.5328,12.1285,12.5328,85526.0],["1990-07-26",12.7349,12.7349,12.6002,12.7349,84018.0],["1990-07-27",12.6676,12.8023,12.6676,12.6676,54302.0],["1990-07-30",12.6675,12.6675,12.4654,12.6002,22928.0],["1990-07-31",12.6002,12.6002,12.4654,12.4654,9654.0],["1990-08-01",12.1285,12.1959,11.9937,12.1285,113884.0],["1990-08-02",11.859,12.1285,11.7242,11.9264,153103.0],["1990-08-03",11.7916,11.7916,11.1852,11.5895,118259.0],["1990-08-06",11.3873,11.3873,10.5114,10.6461,318122.0],["1990-08-07",10.6461,11.0504,10.6461,10.6461,54453.0],["1990-08-08",10.7809,11.1852,10.7809,11.1852,95029.0],["1990-08-09",11.0504,11.5895,11.0504,11.4547,108454.0],["1990-08-10",11.5895,11.7242,11.3873,11.5895,46911.0],["1990-08-13",11.4547,11.7916,11.1852,11.7916,44498.0],["1990-08-14",11.7916,12.398,11.7916,12.3307,65163.0],["1990-08-15",12.4654,12.4654,12.3307,12.398,82660.0],["1990-08-16",12.2633,12.398,12.1959,12.2633,4525.0],["1990-08-17",12.2633,12.2633,11.859,12.0611,66370.0],["1990-08-20",12.0611,12.0611,11.5221,11.6568,92012.0],["1990-08-21",11.5221,11.5221,11.1178,11.2526,58224.0],["1990-08-22",11.3199,11.3873,10.444,10.5114,241495.0],["1990-08-23",9.9723,10.5114,9.8376,10.3092,231690.0],["1990-08-24",10.444,11.2526,10.3766,10.9157,239081.0],["1990-08-27",11.3199,11.7242,11.3199,11.4547,61543.0],["1990-08-28",11.3199,11.3199,11.1852,11.1852,9050.0],["1990-08-29",11.2526,11.3873,11.1852,11.1852,9955.0],["1990-08-30",11.2526,11.3199,11.1852,11.3199,85979.0],["1990-08-31",11.3873,11.4547,11.3199,11.3873,33486.0],["1990-09-04",11.3873,11.859,11.3873,11.859,52643.0],["1990-09-05",11.7916,12.1959,11.7916,12.1285,66520.0],["1990-09-06",11.9937,11.9937,11.7916,11.859,74364.0],["1990-09-07",11.7242,11.7916,11.3199,11.3199,203332.0],["1990-09-10",11.5895,11.7916,11.5895,11.7242,40727.0],["1990-09-11",11.5895,11.7242,11.5895,11.6568,34542.0],["1990-09-12",11.6568,11.6568,11.3199,11.4547,7542.0],["1990-09-13",11.3199,11.3199,10.983,11.0504,21118.0],["1990-09-14",10.8483,11.1852,10.7809,11.1852,19006.0],["1990-09-17",11.1852,11.1852,11.0504,11.1852,1207.0],["1990-09-18",11.0504,11.1852,10.983,11.1852,13274.0],["1990-09-19",11.1852,11.1852,11.1178,11.1852,49777.0],["1990-09-20",11.1178,11.1178,11.1178,11.1178,13576.0],["1990-09-21",11.1178,11.1178,10.9157,11.0504,178444.0],["1990-09-24",11.1852,11.1852,10.7135,10.7135,104683.0],["1990-09-25",10.7809,10.7809,10.5114,10.5114,27604.0],["1990-09-26",10.6461,10.7135,10.5114,10.5788,55962.0],["1990-09-27",10.6461,10.7135,10.1745,10.1745,63353.0],["1990-09-28",10.2419,10.7135,10.1745,10.7135,76778.0],["1990-10-01",10.7809,11.1178,10.7809,11.0504,78738.0],["1990-10-02",11.1852,11.1852,10.9157,10.9157,12671.0],["1990-10-03",11.0504,11.0504,10.7809,10.8483,25190.0],["1990-10-04",10.7135,10.7135,10.6461,10.7135,2715.0],["1990-10-05",10.5788,10.6461,10.5114,10.6461,22928.0],["1990-10-08",10.5114,10.5114,10.3766,10.3766,23380.0],["1990-10-09",10.2418,10.2418,9.5007,9.568,144505.0],["1990-10-10",9.4333,9.568,9.029,9.1638,138773.0],["1990-10-11",9.2985,9.2985,8.6247,8.6247,296853.0],["1990-10-12",8.6921,8.6921,8.2204,8.6247,108001.0],["1990-10-15",8.8942,9.3659,8.8269,9.3659,57772.0],["1990-10-16",9.4333,9.4333,9.029,9.029,27755.0],["1990-10-17",9.1638,9.2985,9.0964,9.2311,5581.0],["1990-10-18",9.2985,9.9723,9.2311,9.9723,96387.0],["1990-10-19",10.1071,10.1071,9.9723,10.0397,184326.0],["1990-10-22",10.1071,10.3766,10.1071,10.3092,106644.0],["1990-10-23",10.3092,10.5114,10.3092,10.5114,30470.0],["1990-10-24",10.3766,10.5114,10.3766,10.5114,6486.0],["1990-10-25",10.5114,10.5788,10.3766,10.5114,26850.0],["1990-10-26",10.3766,10.5114,10.3092,10.444,21118.0],["1990-10-29",10.5114,10.5788,10.3092,10.3092,23079.0],["1990-10-30",10.3092,10.3766,10.2419,10.3092,27000.0],["1990-10-31",10.3092,10.3092,10.1071,10.1071,72403.0],["1990-11-01",10.2418,10.2418,9.5007,9.568,39671.0],["1990-11-02",9.568,9.9049,9.568,9.9049,88392.0],["1990-11-05",9.7702,10.1071,9.7028,10.1071,112677.0],["1990-11-06",10.1071,10.5114,10.1071,10.5114,95180.0],["1990-11-07",10.3766,10.3766,10.3092,10.3766,11162.0],["1990-11-08",10.3092,10.5114,10.2419,10.5114,23531.0],["1990-11-09",10.6461,10.6461,10.3766,10.3766,32883.0],["1990-11-12",10.3766,10.5788,10.2419,10.2419,61392.0],["1990-11-13",10.444,10.444,10.2419,10.2419,88694.0],["1990-11-14",10.2419,10.7135,10.2419,10.7135,93219.0],["1990-11-15",10.6461,10.7809,10.6461,10.6461,126856.0],["1990-11-16",10.6461,10.6461,10.2419,10.5114,91258.0],["1990-11-19",10.6461,10.7809,10.6461,10.7135,61995.0],["1990-11-20",10.7809,10.7809,10.5114,10.6461,52040.0],["1990-11-21",10.6461,10.8483,10.5114,10.7135,32129.0],["1990-11-23",10.8483,10.8483,10.7809,10.7809,1056.0],["1990-11-26",10.7809,10.8483,10.7135,10.7809,11162.0],["1990-11-27",10.8483,11.1178,10.8483,10.983,157326.0],["1990-11-28",10.983,11.1178,10.9157,11.0504,218718.0],["1990-11-29",11.0504,11.5221,11.0504,11.4547,199863.0],["1990-11-30",11.3873,11.5895,11.3873,11.5895,67275.0],["1990-12-03",11.5221,11.7916,11.5221,11.7916,76778.0],["1990-12-04",11.859,12.1285,11.7242,12.1285,127761.0],["1990-12-05",12.1285,12.3306,12.1285,12.1959,54152.0],["1990-12-06",12.2633,12.5328,11.9937,11.9937,119918.0],["1990-12-07",11.9264,11.9937,11.859,11.859,69839.0],["1990-12-10",11.7242,11.9937,11.6568,11.9937,60336.0],["1990-12-11",12.0611,12.1285,11.9264,11.9937,20062.0],["1990-12-12",11.9937,12.4654,11.9937,12.4654,43894.0],["1990-12-13",12.5328,12.5328,12.2633,12.2633,807597.0],["1990-12-14",12.1959,12.3307,12.1959,12.2633,9201.0],["1990-12-17",12.1959,12.398,12.1959,12.398,169242.0],["1990-12-18",12.4654,12.4654,12.2633,12.4654,53548.0],["1990-12-19",12.4654,12.5328,12.398,12.4654,47816.0],["1990-12-20",12.3306,12.6676,12.3306,12.6676,126404.0],["1990-12-21",12.7349,12.8697,12.6002,12.7349,87336.0],["1990-12-24",12.8697,12.8697,12.6676,12.6676,23229.0],["1990-12-26",12.8697,12.8697,12.6676,12.8023,22324.0],["1990-12-27",12.7349,12.7349,12.6002,12.7349,17347.0],["1990-12-28",12.6676,13.2066,12.6676,13.0045,31073.0],["1990-12-31",13.0718,13.4761,13.0045,13.4761,123689.0],["1991-01-02",13.3414,13.3414,13.0045,13.0718,63353.0],["1991-01-03",13.0718,13.0718,12.1959,12.1959,41783.0],["1991-01-04",12.1285,12.1285,11.859,11.9264,26095.0],["1991-01-07",11.9937,12.3306,11.859,12.1285,195187.0],["1991-01-08",11.9937,12.0611,11.9937,12.0611,66068.0],["1991-01-09",12.1959,12.398,12.1285,12.1285,245115.0],["1991-01-10",12.6676,13.2066,12.6676,13.2066,183874.0],["1991-01-11",13.2066,13.2066,13.0045,13.1392,485252.0],["1991-01-14",13.0718,13.0718,12.7349,12.9371,117806.0],["1991-01-15",12.9371,13.274,12.9371,13.2066,102571.0],["1991-01-16",13.274,14.0152,13.274,13.8804,266836.0],["1991-01-17",14.2847,15.0933,14.2847,14.4868,431252.0],["1991-01-18",14.5542,14.689,14.0825,14.1499,71196.0],["1991-01-21",14.0152,14.0825,14.0152,14.0825,61241.0],["1991-01-22",14.0152,14.1499,14.0152,14.0825,287350.0],["1991-01-23",14.0152,14.8237,14.0152,14.689,106493.0],["1991-01-24",14.5542,15.228,14.5542,15.228,743943.0],["1991-01-25",15.0932,15.2954,15.0259,15.0932,60789.0],["1991-01-28",14.9585,15.228,14.9585,15.0932,54604.0],["1991-01-29",15.0259,15.3628,15.0259,15.3628,146013.0],["1991-01-30",15.228,16.3061,15.228,16.3061,599287.0],["1991-01-31",16.2387,16.7104,16.2387,16.5082,277696.0],["1991-02-01",16.3735,16.4409,16.2387,16.2387,99253.0],["1991-02-04",16.1713,16.3061,15.9692,16.2387,35146.0],["1991-02-05",16.1713,16.2387,15.9692,16.104,179500.0],["1991-02-06",15.9018,16.104,15.4301,15.5649,151896.0],["1991-02-07",15.6323,16.3735,15.6323,15.9018,196092.0],["1991-02-08",15.9692,15.9692,15.4301,15.4301,169695.0],["1991-02-11",15.4975,15.9692,15.4975,15.9018,117052.0],["1991-02-12",16.0366,16.3061,15.9692,16.0366,89146.0],["1991-02-13",15.8344,16.0366,15.7671,15.8344,34844.0],["1991-02-14",15.6997,16.0366,15.3628,15.3628,119013.0],["1991-02-15",15.4302,15.8344,15.4302,15.8344,100309.0],["1991-02-19",15.6997,15.8344,15.6323,15.7671,133795.0],["1991-02-20",15.4975,15.6323,15.228,15.4975,123085.0],["1991-02-21",15.4975,15.5649,15.4301,15.4301,197450.0],["1991-02-22",15.3628,15.4975,15.2954,15.4975,130175.0],["1991-02-25",15.6323,15.6323,15.4975,15.4975,43140.0],["1991-02-26",15.5649,15.5649,15.228,15.4301,21872.0],["1991-02-27",15.228,15.4302,15.228,15.228,28358.0],["1991-02-28",15.2954,15.4301,15.2954,15.4301,88241.0],["1991-03-01",15.4975,15.6997,15.4975,15.6997,33637.0],["1991-03-04",15.8344,16.8451,15.8344,16.7778,206651.0],["1991-03-05",16.9799,17.7885,16.9799,17.5863,206500.0],["1991-03-06",17.7211,17.9232,17.4516,17.519,30771.0],["1991-03-07",17.519,17.519,17.1147,17.1147,66520.0],["1991-03-08",16.9799,17.519,16.5756,17.519,103476.0],["1991-03-11",17.3842,17.519,17.3842,17.519,24436.0],["1991-03-12",17.519,17.519,17.2494,17.2494,37107.0],["1991-03-13",17.182,17.182,16.5082,16.7104,99554.0],["1991-03-14",16.7104,16.9799,16.7104,16.8451,101214.0],["1991-03-15",17.0473,17.0473,16.7778,16.8451,138924.0],["1991-03-18",16.7104,16.7778,16.7104,16.7104,34693.0],["1991-03-19",16.5756,16.7104,16.5082,16.5082,47665.0],["1991-03-20",16.5756,17.182,16.5756,17.182,47816.0],["1991-03-21",17.2494,17.7885,17.182,17.4516,92465.0],["1991-03-22",17.5189,17.7885,17.4516,17.7885,119616.0],["1991-03-25",17.7885,18.058,17.7885,17.8559,90353.0],["1991-03-26",17.9906,18.8666,17.9232,18.7992,262311.0],["1991-03-27",19.0013,19.5404,18.8666,19.2708,171053.0],["1991-03-28",19.1361,19.2709,19.0013,19.2035,38615.0],["1991-04-01",19.1361,19.1361,18.7318,18.7318,32280.0],["1991-04-02",18.597,18.7318,18.5297,18.7318,49023.0],["1991-04-03",18.7318,19.2708,18.7318,19.2708,42084.0],["1991-04-04",19.2708,19.4056,19.0687,19.4056,66219.0],["1991-04-05",19.4056,19.4056,19.0687,19.2035,12972.0],["1991-04-08",19.0013,19.1361,18.8666,19.0687,43593.0],["1991-04-09",19.0013,19.2708,19.0013,19.1361,122633.0],["1991-04-10",19.1361,19.2035,18.8666,18.8666,48721.0],["1991-04-11",18.8666,18.8666,18.3275,18.597,58375.0],["1991-04-12",18.597,18.597,18.058,18.3275,84772.0],["1991-04-15",18.058,18.1928,17.8559,18.058,29414.0],["1991-04-16",17.9232,19.0013,17.7885,18.9339,322345.0],["1991-04-17",19.0013,19.2708,18.9339,19.1361,41481.0],["1991-04-18",18.9339,19.0687,18.7992,18.8666,25944.0],["1991-04-19",18.597,18.7318,18.2601,18.3275,34693.0],["1991-04-22",18.3275,18.3275,17.519,17.6537,81001.0],["1991-04-23",17.7211,18.058,17.6537,17.7885,8598.0],["1991-04-24",17.8559,17.8559,17.6537,17.7885,14179.0],["1991-04-25",17.6537,17.7885,17.5863,17.7885,5129.0],["1991-04-26",17.6537,17.7885,17.4516,17.7885,125801.0],["1991-04-29",17.7211,17.9232,17.5863,17.5863,57168.0],["1991-04-30",17.4516,17.6537,16.5756,16.9125,51738.0],["1991-05-01",16.9799,16.9799,16.7104,16.8451,336373.0],["1991-05-02",16.9799,17.5863,16.9799,17.2494,62146.0],["1991-05-03",17.2494,17.4516,17.2494,17.3168,1124211.0],["1991-05-06",17.3168,17.519,17.3168,17.4516,121125.0],["1991-05-07",17.4516,17.6537,17.4516,17.519,119767.0],["1991-05-08",17.5863,17.5863,17.4516,17.519,111018.0],["1991-05-09",17.6537,17.9232,17.6537,17.8559,128365.0],["1991-05-10",17.9232,17.9232,17.5863,17.5863,134097.0],["1991-05-13",17.5863,17.5863,16.8451,16.9799,92163.0],["1991-05-14",16.9799,17.1147,16.643,16.643,222187.0],["1991-05-15",16.7104,16.7104,16.1713,16.1713,228372.0],["1991-05-16",16.1713,16.5082,16.1713,16.5082,30621.0],["1991-05-17",16.3735,16.5082,16.1713,16.4409,35749.0],["1991-05-20",16.3735,16.3735,16.1713,16.2387,155365.0],["1991-05-21",16.2387,16.643,16.2387,16.4409,58224.0],["1991-05-22",16.5756,17.0473,16.5082,17.0473,65314.0],["1991-05-23",17.182,17.5863,17.1147,17.4516,26850.0],["1991-05-24",17.6537,17.9232,17.5189,17.7885,54453.0],["1991-05-28",17.9232,18.3275,17.9232,18.3275,35749.0],["1991-05-29",18.3949,18.3949,18.058,18.3275,237875.0],["1991-05-30",18.3949,18.597,18.2601,18.4623,90051.0],["1991-05-31",18.4623,18.597,18.058,18.2601,311183.0],["1991-06-03",18.2601,18.2601,17.6537,17.6537,56112.0],["1991-06-04",17.6537,17.7211,17.3842,17.3842,38012.0],["1991-06-05",17.4516,17.7211,17.3842,17.5863,97141.0],["1991-06-06",17.519,17.519,16.9799,17.1147,90202.0],["1991-06-07",16.9799,16.9799,16.7778,16.7778,50833.0],["1991-06-10",16.7104,16.7104,16.4409,16.4409,195941.0],["1991-06-11",16.5082,16.5082,16.1713,16.2387,153103.0],["1991-06-12",16.1713,16.2387,15.9692,16.104,105135.0],["1991-06-13",16.1713,16.3061,16.1713,16.3061,83716.0],["1991-06-14",16.3061,16.3735,16.3061,16.3735,93068.0],["1991-06-17",16.2387,16.3061,16.104,16.104,121728.0],["1991-06-18",16.0366,16.0366,15.6997,15.8344,102270.0],["1991-06-19",15.6997,15.6997,15.1606,15.4975,48721.0],["1991-06-20",15.3628,15.4975,15.2954,15.4301,123840.0],["1991-06-21",15.4975,15.6323,15.3628,15.3628,123538.0],["1991-06-24",15.228,15.4302,14.8237,14.8237,295496.0],["1991-06-25",14.8237,14.9585,14.689,14.8237,187343.0],["1991-06-26",14.9585,15.0933,14.8911,14.8911,46459.0],["1991-06-27",14.9585,14.9585,14.5542,14.8911,76174.0],["1991-06-28",14.8911,15.0259,14.8237,14.8237,143600.0],["1991-07-01",14.7563,15.4975,14.7563,15.4975,57470.0],["1991-07-02",15.4975,15.4975,15.0933,15.228,162304.0],["1991-07-03",15.0933,15.0933,14.8237,14.8911,78286.0],["1991-07-05",14.8911,14.8911,14.7564,14.8237,90051.0],["1991-07-08",14.7563,15.6323,14.7563,15.5649,63504.0],["1991-07-09",15.6997,16.104,15.6997,16.0366,38917.0],["1991-07-10",16.1713,16.3061,16.0366,16.1713,85375.0],["1991-07-11",16.1713,16.3735,16.0366,16.3735,110566.0],["1991-07-12",16.5082,17.2494,16.5082,17.182,206952.0],["1991-07-15",17.2494,17.3842,17.1821,17.2494,161700.0],["1991-07-16",17.3168,17.7885,17.3168,17.6537,233048.0],["1991-07-17",17.7885,18.5297,17.6537,18.5297,165471.0],["1991-07-18",18.4623,18.7318,18.3949,18.4623,183271.0],["1991-07-19",18.4623,18.7318,18.4623,18.6644,117957.0],["1991-07-22",18.5297,18.5297,18.1254,18.1928,72252.0],["1991-07-23",18.1928,18.3275,18.1928,18.2601,82359.0],["1991-07-24",18.3275,18.4623,18.1928,18.1928,63956.0],["1991-07-25",18.1928,18.3275,18.1928,18.3275,7693.0],["1991-07-26",18.3275,18.3949,18.058,18.1254,34241.0],["1991-07-29",18.1928,18.4623,18.058,18.3949,95934.0],["1991-07-30",18.5297,18.8666,18.3949,18.8666,125197.0],["1991-07-31",18.8666,19.7425,18.7992,19.6077,98951.0],["1991-08-01",19.6078,19.9447,19.4056,19.8773,135907.0],["1991-08-02",20.012,20.3489,19.9447,20.3489,68331.0],["1991-08-05",20.3489,20.3489,19.8099,19.8099,45252.0],["1991-08-06",19.8099,19.8099,19.473,19.473,68783.0],["1991-08-07",19.6078,19.8099,19.473,19.5404,84470.0],["1991-08-08",19.473,19.5404,19.3382,19.5404,56867.0],["1991-08-09",19.5404,19.6751,19.5404,19.6751,2866.0],["1991-08-12",19.7425,20.0794,19.7425,19.9447,61392.0],["1991-08-13",19.8773,20.012,19.8099,19.8099,68934.0],["1991-08-14",19.8099,19.9447,19.5404,19.5404,51135.0],["1991-08-15",19.5404,19.5404,18.9339,18.9339,29715.0],["1991-08-16",18.8666,18.8666,18.3275,18.8666,40576.0],["1991-08-19",18.7318,18.8666,18.3275,18.7992,37408.0],["1991-08-20",18.8666,18.8666,18.7318,18.7992,107700.0],["1991-08-21",19.0013,19.0687,18.8666,19.0687,36654.0],["1991-08-22",19.1361,19.2709,19.0013,19.2035,31978.0],["1991-08-23",19.0013,19.0687,18.6644,19.0687,60638.0],["1991-08-26",19.0013,19.2709,19.0013,19.0013,28509.0],["1991-08-27",19.0013,19.2035,18.6644,18.7992,114035.0],["1991-08-28",18.9339,19.0687,18.9339,19.0013,53850.0],["1991-08-29",19.0013,19.0687,19.0013,19.0013,25341.0],["1991-08-30",19.0687,19.0687,18.8666,18.8666,9352.0],["1991-09-03",18.7992,19.0013,18.7992,18.7992,23833.0],["1991-09-04",18.7318,18.7992,18.4623,18.4623,20665.0],["1991-09-05",18.3949,18.3949,18.3275,18.3275,4827.0],["1991-09-06",18.5297,18.8666,18.4623,18.8666,44799.0],["1991-09-09",18.8666,19.1361,18.8666,19.1361,14028.0],["1991-09-10",19.0013,19.0013,18.8666,18.8666,18553.0],["1991-09-11",19.4056,19.4056,19.3382,19.3382,23682.0],["1991-09-12",19.473,19.8099,19.4056,19.7425,24285.0],["1991-09-13",20.2142,20.3489,20.012,20.3489,34844.0],["1991-09-16",20.4837,21.427,20.4837,21.427,40425.0],["1991-09-17",21.8313,22.2356,21.427,21.4944,86733.0],["1991-09-18",21.427,21.427,21.0227,21.2249,29263.0],["1991-09-19",21.1575,21.2923,21.0901,21.2249,38766.0],["1991-09-20",21.2923,21.2923,20.888,20.888,30771.0],["1991-09-23",20.888,20.888,20.7532,20.8206,34844.0],["1991-09-24",20.8206,20.8206,19.8773,19.9447,66973.0],["1991-09-25",19.9447,19.9447,19.6077,19.6077,20514.0],["1991-09-26",19.5404,19.5404,19.4056,19.5404,33185.0],["1991-09-27",19.5404,19.6077,19.473,19.6077,68632.0],["1991-09-30",19.4056,19.6077,19.4056,19.6077,32732.0],["1991-10-01",19.6078,20.1468,19.6078,20.012,24285.0],["1991-10-02",20.1468,20.6858,20.1468,20.5511,68180.0],["1991-10-03",20.5511,20.6185,20.2142,20.2142,41481.0],["1991-10-04",20.2142,20.2142,20.0794,20.0794,44196.0],["1991-10-07",20.012,20.3489,20.012,20.2142,78588.0],["1991-10-08",20.2816,20.2816,20.1468,20.2142,27905.0],["1991-10-09",20.2816,20.2816,20.1468,20.1468,47364.0],["1991-10-10",20.1468,20.1468,19.8099,19.9447,77833.0],["1991-10-11",19.8773,19.9447,19.473,19.6751,22324.0],["1991-10-14",19.6751,19.6751,19.4056,19.5404,67576.0],["1991-10-15",19.6751,19.8773,19.6751,19.8773,28358.0],["1991-10-16",19.8099,20.2816,19.8099,20.2816,73459.0],["1991-10-17",20.4837,20.4837,20.0794,20.0794,197600.0],["1991-10-18",20.1468,20.4163,20.0794,20.4163,14330.0],["1991-10-21",20.2816,20.3489,20.2816,20.2816,28358.0],["1991-10-22",20.1468,20.2816,20.0794,20.2142,18252.0],["1991-10-23",20.3489,20.6858,20.3489,20.3489,51135.0],["1991-10-24",20.4837,20.5511,20.3489,20.4837,11615.0],["1991-10-25",20.4163,20.6185,20.4163,20.4163,18252.0],["1991-10-28",20.4837,20.6185,20.4163,20.4163,5129.0],["1991-10-29",20.4163,20.888,20.4163,20.888,34542.0],["1991-10-30",20.8206,21.5618,20.8206,21.2923,51889.0],["1991-10-31",21.1575,21.5618,21.1575,21.3596,94426.0],["1991-11-01",21.427,21.427,21.3597,21.427,16894.0],["1991-11-04",21.2923,21.3596,21.2249,21.2249,6939.0],["1991-11-05",21.2249,21.2249,21.0227,21.0901,9201.0],["1991-11-06",21.1575,21.1575,21.0227,21.1575,51587.0],["1991-11-07",21.0901,21.4944,21.0901,21.4944,22928.0],["1991-11-08",21.5618,22.2356,21.5618,22.2356,37408.0],["1991-11-11",22.5051,22.7746,22.3703,22.6399,42537.0],["1991-11-12",22.6399,22.9094,22.6399,22.9094,36805.0],["1991-11-13",22.7746,22.9094,22.7746,22.9094,3922.0],["1991-11-14",22.9094,23.5832,22.9094,23.1115,100912.0],["1991-11-15",23.1789,23.3137,22.3704,22.4377,105286.0],["1991-11-18",22.7746,23.0442,21.7639,21.8987,111018.0],["1991-11-19",21.7639,21.7639,21.2249,21.5618,86431.0],["1991-11-20",21.5618,21.6965,21.0901,21.0901,32581.0],["1991-11-21",21.1575,21.2923,20.9554,21.2923,32581.0],["1991-11-22",21.427,21.6965,21.427,21.6965,9503.0],["1991-11-25",21.6292,21.8313,21.6292,21.8313,11916.0],["1991-11-26",21.8313,22.6399,21.8313,22.6399,53850.0],["1991-11-27",22.5725,22.5725,22.4377,22.5725,34090.0],["1991-11-29",22.4377,22.5051,22.4377,22.5051,4073.0],["1991-12-02",22.5725,22.6399,22.303,22.6399,102722.0],["1991-12-03",22.9094,23.0442,22.6399,22.7073,11916.0],["1991-12-04",22.5051,22.5725,22.1008,22.1008,33486.0],["1991-12-05",22.1682,22.5051,22.0335,22.4377,20213.0],["1991-12-06",22.4377,22.6399,22.3703,22.6399,46911.0],["1991-12-09",22.7746,22.7746,22.5051,22.5051,36352.0],["1991-12-10",22.4377,22.5051,22.3704,22.3704,28207.0],["1991-12-11",22.3704,22.3704,22.0335,22.1682,27755.0],["1991-12-12",22.1682,22.303,22.1008,22.1008,99102.0],["1991-12-13",22.1682,22.842,22.1682,22.6399,227919.0],["1991-12-16",22.6399,23.0442,22.6399,22.842,30319.0],["1991-12-17",22.842,22.9094,22.6399,22.7746,158684.0],["1991-12-18",22.6399,22.6399,22.4377,22.5725,58224.0],["1991-12-19",22.5725,23.3811,22.5725,23.3811,83565.0],["1991-12-20",23.3137,23.8527,23.3137,23.718,46760.0],["1991-12-23",23.6506,24.5265,23.6506,24.5265,21268.0],["1991-12-24",24.5265,24.5265,24.3918,24.3918,91560.0],["1991-12-26",24.257,24.6613,24.257,24.6613,19006.0],["1991-12-27",24.5265,24.6613,24.3244,24.4592,180254.0],["1991-12-30",24.5939,25.5372,24.5265,25.5372,52643.0],["1991-12-31",25.8741,28.4346,25.8741,28.4346,206802.0],["1992-01-02",27.8956,27.9966,25.2677,27.9966,299468.0],["1992-01-03",28.7041,29.0073,28.2998,29.0073,143197.0],["1992-01-06",28.9063,29.5127,28.6031,28.8052,120773.0],["1992-01-07",29.0073,29.0073,28.2998,28.502,156874.0],["1992-01-08",28.2998,29.3106,28.2998,29.0073,106292.0],["1992-01-09",29.3106,30.1191,29.3106,30.0181,173265.0],["1992-01-10",29.8159,29.917,29.3106,29.8159,101767.0],["1992-01-13",29.8159,29.8159,29.1084,29.4116,92817.0],["1992-01-14",29.4116,29.5127,29.3106,29.4116,71699.0],["1992-01-15",29.3106,29.3106,28.502,28.8052,151041.0],["1992-01-16",28.4009,28.4009,25.2677,26.4806,228975.0],["1992-01-17",26.4806,26.5816,25.2677,25.2677,76627.0],["1992-01-20",25.2677,25.2677,25.0656,25.0656,46358.0],["1992-01-21",25.2677,25.2677,24.7624,25.0656,217109.0],["1992-01-22",24.8634,25.4699,24.4592,25.0656,152851.0],["1992-01-23",25.0656,25.2677,24.9645,25.0656,201723.0],["1992-01-24",25.1666,25.1666,24.0549,24.4592,78035.0],["1992-01-27",24.6613,24.8634,24.257,24.257,161097.0],["1992-01-28",24.257,25.5709,24.257,25.4699,148929.0],["1992-01-29",25.4699,26.0763,25.0656,25.8742,69286.0],["1992-01-30",25.4699,25.9752,25.4699,25.9752,81755.0],["1992-01-31",25.8742,26.4806,25.8742,26.4806,113532.0],["1992-02-03",26.4806,26.4806,25.9752,26.0763,71297.0],["1992-02-04",26.0763,26.2784,25.5709,25.5709,40123.0],["1992-02-05",25.5709,25.9752,25.5709,25.9752,19006.0],["1992-02-06",26.0763,26.1774,25.8742,25.8742,64560.0],["1992-02-07",25.9752,25.9752,24.6613,24.6613,54302.0],["1992-02-10",24.8634,24.8634,23.6506,23.8527,65263.0],["1992-02-11",23.6506,23.6506,22.0334,22.0334,242651.0],["1992-02-12",22.2356,23.5495,22.2356,23.5495,496565.0],["1992-02-13",23.9538,25.9752,23.9538,25.4699,391178.0],["1992-02-14",25.2677,25.2677,24.0549,24.257,99454.0],["1992-02-18",24.0549,24.257,23.6506,23.7517,63353.0],["1992-02-19",23.5495,23.5495,22.6399,23.1452,97443.0],["1992-02-20",22.7409,23.0442,22.0335,22.1345,98850.0],["1992-02-21",22.4377,22.4377,21.0227,21.427,200617.0],["1992-02-24",21.1238,21.2249,19.3045,19.911,221534.0],["1992-02-25",20.012,20.9217,20.012,20.6185,231590.0],["1992-02-26",20.6185,21.9324,20.6185,21.8313,273724.0],["1992-02-27",22.0335,23.1452,22.0335,23.1452,107398.0],["1992-02-28",23.0442,23.8527,22.0335,22.4377,82459.0],["1992-03-02",22.2356,22.842,21.8313,22.842,34392.0],["1992-03-03",23.0442,24.257,23.0442,24.0549,41431.0],["1992-03-04",24.1559,24.257,23.6506,24.1559,68079.0],["1992-03-05",24.257,24.4592,22.842,23.1452,107499.0],["1992-03-06",23.3474,23.3474,22.6399,22.7409,24838.0],["1992-03-09",22.7409,22.7409,22.0334,22.0334,27151.0],["1992-03-10",22.1345,22.2356,22.0334,22.0334,54504.0],["1992-03-11",22.0335,22.0335,21.427,21.7302,55409.0],["1992-03-12",21.5281,22.2356,21.1238,22.1345,103376.0],["1992-03-13",22.1345,22.5388,21.427,21.6292,122080.0],["1992-03-16",21.2249,21.326,20.3153,20.7195,37006.0],["1992-03-17",20.8206,21.0227,20.7195,20.9217,102873.0],["1992-03-18",21.0228,21.0228,20.6185,20.7195,30168.0],["1992-03-19",20.6185,20.6185,20.2142,20.3152,84169.0],["1992-03-20",20.2142,20.5174,20.2142,20.4163,180807.0],["1992-03-23",20.5174,20.5174,20.2142,20.2142,53900.0],["1992-03-24",20.2142,20.6185,20.2142,20.5174,87286.0],["1992-03-25",20.5174,20.6185,20.3153,20.6185,178997.0],["1992-03-26",20.7195,21.6292,20.7195,20.9217,59532.0],["1992-03-27",20.9217,20.9217,20.4163,20.6185,58526.0],["1992-03-30",20.5174,20.7195,20.2142,20.2142,53598.0],["1992-03-31",20.012,20.1131,19.6078,19.8099,117454.0],["1992-04-01",19.7088,20.2647,19.6078,20.2142,202226.0],["1992-04-02",20.4163,20.4163,20.2142,20.2142,69085.0],["1992-04-03",20.3152,20.3152,19.911,20.1131,41129.0],["1992-04-06",19.911,20.1131,19.7088,19.7088,8749.0],["1992-04-07",19.6078,19.7088,18.496,19.2035,157879.0],["1992-04-08",17.7885,18.3949,17.081,18.3949,191868.0],["1992-04-09",18.2938,19.6077,18.2938,19.6077,172662.0],["1992-04-10",19.8099,20.6185,19.8099,20.2142,82560.0],["1992-04-13",20.1131,20.2142,19.6078,20.012,31174.0],["1992-04-14",19.8099,19.8099,19.0519,19.0519,54302.0],["1992-04-15",19.1024,19.3045,18.9003,19.0013,38112.0],["1992-04-16",19.0013,19.0013,18.3949,18.9002,65364.0],["1992-04-20",18.6981,18.7992,16.8788,17.5863,194986.0],["1992-04-21",17.7885,17.9906,17.4853,17.4853,76828.0],["1992-04-22",17.2831,17.5863,16.8788,16.8788,51286.0],["1992-04-23",16.8788,16.9799,16.4746,16.7778,200114.0],["1992-04-24",16.7778,17.7885,16.7778,17.5863,77130.0],["1992-04-27",17.3842,17.7885,17.3842,17.6874,80347.0],["1992-04-28",17.3842,17.3842,16.7778,16.9799,136661.0],["1992-04-29",16.9799,17.5863,16.5756,17.5863,52693.0],["1992-04-30",17.6874,19.6077,17.6874,18.7992,175276.0],["1992-05-01",18.9002,19.6077,18.7992,18.9002,146717.0],["1992-05-04",18.9003,18.9003,18.1928,18.7992,202226.0],["1992-05-05",18.6981,18.6981,17.9906,18.3949,171656.0],["1992-05-06",18.597,18.7992,16.9799,18.7992,469515.0],["1992-05-07",18.7992,18.9003,18.2938,18.597,150538.0],["1992-05-08",18.3949,18.3949,17.6874,17.7885,49978.0],["1992-05-11",17.8895,17.8895,17.2831,17.6874,130627.0],["1992-05-12",17.5863,17.5863,16.9799,16.9799,99756.0],["1992-05-13",17.182,17.182,16.3735,16.3735,66973.0],["1992-05-14",16.3735,16.3735,15.4638,15.5649,76325.0],["1992-05-15",15.3628,15.9692,15.3628,15.7671,416821.0],["1992-05-18",15.8681,15.9692,15.7671,15.8681,34392.0],["1992-05-19",15.666,15.666,14.5542,15.5649,430095.0],["1992-05-20",15.666,16.3735,15.666,16.0703,384139.0],["1992-05-21",15.9692,15.9692,15.5649,15.5649,254920.0],["1992-05-22",15.5649,16.1713,15.5649,16.1713,184427.0],["1992-05-26",15.9692,15.9692,15.1606,15.1606,142494.0],["1992-05-27",15.1606,15.1606,14.7564,14.8574,301177.0],["1992-05-28",14.8574,15.1606,14.7564,15.1606,149633.0],["1992-05-29",15.1606,15.7671,14.9585,15.7671,193477.0],["1992-06-01",15.7671,16.0703,15.3628,16.0703,122985.0],["1992-06-02",16.0703,16.3735,15.8681,16.2724,73208.0],["1992-06-03",16.2724,16.4746,16.1713,16.1713,181712.0],["1992-06-04",16.3735,16.6767,16.1713,16.1713,72303.0],["1992-06-05",16.3735,16.6767,16.1713,16.4746,198807.0],["1992-06-08",16.4746,16.5756,16.1713,16.1713,80247.0],["1992-06-09",16.2724,16.3735,15.8681,15.9692,115745.0],["1992-06-10",15.9692,15.9692,15.2617,15.3628,157376.0],["1992-06-11",15.3628,15.3628,14.5542,14.7564,263769.0],["1992-06-12",14.8574,15.1606,14.8574,14.8574,58425.0],["1992-06-15",14.7564,14.8574,14.7564,14.8574,87990.0],["1992-06-16",14.7563,14.9585,14.7563,14.9585,44649.0],["1992-06-17",14.8574,14.8574,13.7456,13.8467,203232.0],["1992-06-18",13.7456,13.8467,13.5435,13.7456,73409.0],["1992-06-19",13.8467,14.3521,13.6446,13.8467,177287.0],["1992-06-22",13.6446,13.6446,13.5435,13.5435,36403.0],["1992-06-23",13.6446,13.9478,13.4424,13.5435,93722.0],["1992-06-24",13.6446,13.6446,13.3414,13.3414,107901.0],["1992-06-25",13.3414,13.3414,12.3306,12.836,150438.0],["1992-06-26",12.836,13.3414,12.6339,13.2403,65263.0],["1992-06-29",13.4424,14.1499,13.4424,14.1499,52593.0],["1992-06-30",14.1499,15.7671,14.0489,15.7671,180807.0],["1992-07-01",15.7671,16.3735,15.2617,16.1713,207455.0],["1992-07-02",16.5756,16.5756,16.0703,16.4746,162203.0],["1992-07-06",16.2724,16.2724,15.9692,16.1713,96236.0],["1992-07-07",16.1713,16.4746,16.0703,16.2724,64660.0],["1992-07-08",16.0703,16.0703,15.7671,15.8681,33587.0],["1992-07-09",15.7671,16.0703,15.666,15.7671,73710.0],["1992-07-10",15.9692,16.7778,15.9692,16.7778,195991.0],["1992-07-13",16.7778,18.3949,16.6767,18.3949,170650.0],["1992-07-14",18.1928,18.597,17.7885,18.3949,64861.0],["1992-07-15",18.597,18.6981,17.8895,18.496,110314.0],["1992-07-16",18.2938,19.1024,18.2938,18.7992,65364.0],["1992-07-17",19.0013,19.0013,18.0917,18.2938,72906.0],["1992-07-20",17.7885,17.9906,17.4853,17.9906,81252.0],["1992-07-21",17.7885,17.8896,17.5863,17.5863,33889.0],["1992-07-22",17.3842,17.5863,17.182,17.182,79744.0],["1992-07-23",16.9799,17.081,16.7778,16.8788,67878.0],["1992-07-24",16.8788,17.4853,16.8788,17.4853,61140.0],["1992-07-27",17.4853,17.5863,17.4853,17.5863,72504.0],["1992-07-28",17.5863,18.0917,17.5863,17.9906,82158.0],["1992-07-29",18.1928,18.2938,17.6874,17.8895,159186.0],["1992-07-30",17.7885,18.6981,17.7885,18.6981,292730.0],["1992-07-31",18.6981,18.9003,18.496,18.597,154158.0],["1992-08-03",18.496,18.597,18.3949,18.496,151846.0],["1992-08-04",18.597,18.597,18.496,18.597,77230.0],["1992-08-05",18.597,18.7992,18.2938,18.7992,157678.0],["1992-08-06",20.2142,20.4163,20.012,20.3152,234707.0],["1992-08-07",20.2142,20.4163,20.1131,20.2142,152751.0],["1992-08-10",19.4056,19.6077,19.4056,19.6077,139175.0],["1992-08-11",19.7088,19.7088,19.0013,19.0013,89498.0],["1992-08-12",19.1024,19.3045,18.496,18.496,70493.0],["1992-08-13",18.3949,18.7992,18.1928,18.7992,67677.0],["1992-08-14",18.597,18.6981,18.2938,18.6981,27654.0],["1992-08-17",18.6981,19.1024,18.6981,18.7992,10760.0],["1992-08-18",18.7992,18.9002,18.1928,18.9002,130125.0],["1992-08-19",18.9003,19.2035,18.9003,19.2035,20715.0],["1992-08-20",19.2035,19.4056,19.0013,19.1024,50582.0],["1992-08-21",19.3045,19.4056,18.7992,18.9002,37811.0],["1992-08-24",18.7992,18.7992,18.3949,18.496,7944.0],["1992-08-25",18.2938,18.2938,17.5863,17.9906,66872.0],["1992-08-26",17.3842,17.7885,17.3842,17.5863,106795.0],["1992-08-27",17.7885,18.3949,17.7885,18.3949,24738.0],["1992-08-28",18.2938,18.2938,17.9906,17.9906,32481.0],["1992-08-31",17.7885,17.7885,17.4853,17.6874,40224.0],["1992-09-01",17.6874,17.6874,17.2831,17.3842,67576.0],["1992-09-02",17.3842,17.8895,17.2831,17.8895,108203.0],["1992-09-03",17.9906,17.9906,17.4853,17.8895,198505.0],["1992-09-04",17.7885,17.7885,17.5863,17.7885,36604.0],["1992-09-08",17.7885,17.7885,17.4853,17.7885,16995.0],["1992-09-09",17.5863,17.9906,17.4853,17.9906,62146.0],["1992-09-10",17.9906,19.8099,17.9906,19.8099,131935.0],["1992-09-11",19.8099,19.8099,19.0013,19.5067,45353.0],["1992-09-14",19.7088,19.911,19.5067,19.911,40325.0],["1992-09-15",19.911,19.911,19.5067,19.5067,45956.0],["1992-09-16",19.2035,19.5067,18.9003,19.4056,34291.0],["1992-09-17",19.6078,19.8099,19.4056,19.8099,18905.0],["1992-09-18",19.8099,20.3153,19.6078,20.2142,74314.0],["1992-09-21",20.012,20.012,19.5067,19.5067,20715.0],["1992-09-22",19.6078,19.6078,17.5863,18.0917,226260.0],["1992-09-23",18.1928,18.2938,18.0917,18.2938,72705.0],["1992-09-24",18.1928,18.6981,18.1928,18.496,85375.0],["1992-09-25",18.3949,18.3949,16.7778,16.7778,30470.0],["1992-09-28",15.3628,15.5649,15.1606,15.1606,223042.0],["1992-09-29",15.3628,15.7671,14.7563,15.666,232495.0],["1992-09-30",15.666,15.8681,15.1606,15.8681,106795.0],["1992-10-01",15.5649,15.5649,15.0596,15.3628,52794.0],["1992-10-02",15.1606,15.1606,14.1499,14.1499,168337.0],["1992-10-05",13.3414,13.7456,12.9371,13.7456,543828.0],["1992-10-06",13.9478,15.3628,13.7456,14.7564,253713.0],["1992-10-07",14.9585,15.3628,14.3521,14.4531,115644.0],["1992-10-08",14.5542,14.7564,14.3521,14.7564,115342.0],["1992-10-09",14.7564,14.7564,14.4531,14.4531,8548.0],["1992-10-12",14.4531,15.0596,14.4531,14.8574,125801.0],["1992-10-13",14.9585,15.666,14.7563,15.4638,95029.0],["1992-10-14",15.4638,16.3735,15.4638,16.1713,126806.0],["1992-10-15",16.1713,16.1713,15.3628,15.666,91308.0],["1992-10-16",15.1606,15.4638,15.1606,15.3628,40224.0],["1992-10-19",15.5649,15.5649,15.1606,15.2617,49476.0],["1992-10-20",15.4638,16.0703,15.4638,16.0703,99253.0],["1992-10-21",16.0703,17.3842,16.0703,17.3842,118158.0],["1992-10-22",17.182,17.5863,16.8788,17.182,167332.0],["1992-10-23",17.1821,17.1821,16.1713,16.1713,53699.0],["1992-10-26",16.3735,16.4746,15.9692,16.0703,23732.0],["1992-10-27",15.9692,16.2724,15.666,15.7671,126002.0],["1992-10-28",15.9692,16.1713,15.5649,16.0703,93420.0],["1992-10-29",16.0703,16.6767,16.0703,16.6767,61442.0],["1992-10-30",16.6767,17.081,16.5756,17.081,77029.0],["1992-11-02",17.182,17.7885,16.7778,17.7885,92817.0],["1992-11-03",17.7885,17.7885,16.9799,17.5863,118359.0],["1992-11-04",17.5863,17.5863,16.2724,16.7778,91409.0],["1992-11-05",16.9799,16.9799,16.1713,16.3735,86984.0],["1992-11-06",16.1713,16.3735,15.9692,16.0703,107599.0],["1992-11-09",16.5756,17.081,16.4746,16.8788,60336.0],["1992-11-10",17.081,17.3842,16.9799,17.2831,41431.0],["1992-11-11",17.3842,18.597,17.3842,18.496,105990.0],["1992-11-12",18.2938,18.2938,18.0917,18.2938,68984.0],["1992-11-13",18.0917,18.597,17.8895,18.597,24738.0],["1992-11-16",18.3949,18.597,18.1928,18.1928,30972.0],["1992-11-17",18.1928,18.2938,17.3842,17.4853,143700.0],["1992-11-18",17.6874,18.496,17.4853,18.3949,45755.0],["1992-11-19",18.1928,18.7992,18.1928,18.7992,93018.0],["1992-11-20",18.7992,19.4056,18.7992,19.2035,59330.0],["1992-11-23",19.0013,19.0013,18.7992,18.7992,48772.0],["1992-11-24",18.597,19.0013,18.1928,18.6981,71599.0],["1992-11-25",18.6981,18.9003,18.6981,18.6981,39420.0],["1992-11-27",18.7992,18.9003,18.6981,18.7992,49274.0],["1992-11-30",18.7992,19.5067,18.597,19.4056,111722.0],["1992-12-01",19.2035,19.4056,19.2035,19.3045,102973.0],["1992-12-02",19.2035,19.4056,18.9002,18.9002,103577.0],["1992-12-03",19.0013,19.0013,18.3949,18.3949,62247.0],["1992-12-04",17.7885,18.1928,17.3842,17.6874,138873.0],["1992-12-07",17.7885,17.7885,17.4853,17.7885,46056.0],["1992-12-08",17.7885,18.0917,17.5863,17.8895,116851.0],["1992-12-09",17.7885,18.496,17.7885,18.3949,134952.0],["1992-12-10",18.1928,18.496,18.0917,18.496,59934.0],["1992-12-11",18.496,18.9003,18.2938,18.7992,54101.0],["1992-12-14",19.2035,20.2142,19.2035,19.911,248283.0],["1992-12-15",19.0013,19.5067,18.7992,19.1024,184528.0],["1992-12-16",19.1024,19.5067,19.1024,19.1024,89700.0],["1992-12-17",19.1024,19.4056,18.3949,19.4056,140583.0],["1992-12-18",19.8099,19.8099,19.4056,19.7088,69889.0],["1992-12-21",19.911,20.1131,19.7088,19.8099,34693.0],["1992-12-22",19.911,20.012,19.4056,19.4056,155466.0],["1992-12-23",19.4056,19.5067,19.3045,19.4056,88493.0],["1992-12-24",19.6077,19.6077,19.2035,19.6077,23632.0],["1992-12-28",19.5067,19.911,19.5067,19.7088,29665.0],["1992-12-29",19.7088,20.6185,19.7088,20.6185,110013.0],["1992-12-30",20.4163,20.6185,20.1131,20.6185,42839.0],["1992-12-31",20.5174,21.5281,20.5174,21.326,79744.0],["1993-01-04",21.2249,21.326,21.0227,21.0227,61040.0],["1993-01-05",20.9217,20.9217,20.1131,20.7195,60135.0],["1993-01-06",20.6185,20.8206,20.4163,20.5174,68079.0],["1993-01-07",20.5174,20.5174,20.012,20.2142,108605.0],["1993-01-08",20.2142,20.2142,19.4056,19.5067,71498.0],["1993-01-11",19.5067,19.5067,19.1024,19.2035,47766.0],["1993-01-12",18.7992,18.9003,18.597,18.597,39218.0],["1993-01-13",18.7992,19.0013,18.6981,19.0013,43241.0],["1993-01-14",19.2035,20.2142,19.2035,20.2142,37911.0],["1993-01-15",20.1131,20.2142,19.8099,20.012,80649.0],["1993-01-18",20.012,20.012,19.0013,19.0013,34593.0],["1993-01-19",18.7992,18.7992,17.5863,17.8895,124896.0],["1993-01-20",17.9906,18.3949,17.9906,18.3949,50280.0],["1993-01-21",18.3949,18.597,18.2938,18.597,22224.0],["1993-01-22",18.597,18.9003,18.496,18.597,43341.0],["1993-01-25",18.597,18.6981,17.7885,17.8895,47263.0],["1993-01-26",17.8895,18.597,17.8895,18.3949,49878.0],["1993-01-27",18.2938,18.3949,17.6874,17.7885,109912.0],["1993-01-28",17.6874,17.8895,17.6874,17.7885,34593.0],["1993-01-29",17.7885,17.7885,16.3735,16.4746,162002.0],["1993-02-01",16.1713,16.6767,16.1713,16.3735,163913.0],["1993-02-02",16.1713,16.2724,14.9585,15.5649,720613.0],["1993-02-03",15.7671,15.9692,15.2617,15.3628,122382.0],["1993-02-04",15.5649,15.9692,15.5649,15.9692,156371.0],["1993-02-05",15.9692,15.9692,15.5649,15.5649,47867.0],["1993-02-08",15.5649,15.666,15.2617,15.666,32079.0],["1993-02-09",15.5649,15.666,14.1499,14.7564,118057.0],["1993-02-10",14.8574,16.1713,14.8574,16.1713,96839.0],["1993-02-11",15.7671,15.9692,15.3628,15.3628,105387.0],["1993-02-12",15.5649,15.7671,15.1606,15.2617,26045.0],["1993-02-16",14.7564,14.7564,13.5435,13.6446,170751.0],["1993-02-17",13.8467,14.9585,13.8467,14.8574,63856.0],["1993-02-18",14.9585,15.7671,14.7564,15.0596,92214.0],["1993-02-19",15.0596,15.2617,14.1499,14.1499,31777.0],["1993-02-22",14.1499,14.1499,11.5221,13.2403,239232.0],["1993-02-23",13.1392,13.3414,11.7242,13.2403,658165.0],["1993-02-24",13.3414,14.5542,13.3414,13.8467,123387.0],["1993-02-25",14.0489,14.0489,13.5435,13.7456,42034.0],["1993-02-26",13.8467,13.8467,13.5435,13.7456,41230.0],["1993-03-01",13.6446,13.7456,13.2403,13.7456,207858.0],["1993-03-02",13.7456,14.1499,13.3414,14.1499,23430.0],["1993-03-03",14.251,14.7564,14.251,14.4531,81252.0],["1993-03-04",14.4531,14.5542,14.251,14.3521,15285.0],["1993-03-05",14.1499,14.1499,13.4424,13.6446,25944.0],["1993-03-08",13.7456,13.9478,13.5435,13.7456,43744.0],["1993-03-09",13.7456,13.9478,13.5435,13.9478,132940.0],["1993-03-10",14.1499,14.4531,14.1499,14.251,17196.0],["1993-03-11",14.4531,14.9585,14.1499,14.3521,147320.0],["1993-03-12",14.1499,14.1499,13.7456,13.9478,56917.0],["1993-03-15",13.9478,14.1499,13.7456,13.7456,26749.0],["1993-03-16",13.7456,13.7456,13.4424,13.5435,31878.0],["1993-03-17",13.6446,13.6446,12.7349,13.0381,50381.0],["1993-03-18",13.2403,13.3414,13.1392,13.3414,53498.0],["1993-03-19",13.4424,13.4424,13.2403,13.3414,33185.0],["1993-03-22",13.2403,13.3414,12.7349,12.7349,118057.0],["1993-03-23",12.9371,13.0381,12.7349,12.7349,33587.0],["1993-03-24",12.9371,14.0489,12.836,13.2403,164416.0],["1993-03-25",13.4424,13.7456,13.2403,13.3414,82962.0],["1993-03-26",13.5435,13.6446,13.0381,13.0381,88694.0],["1993-03-29",13.1392,13.1392,12.3306,12.5328,119465.0],["1993-03-30",12.2296,12.4317,12.0274,12.3307,133644.0],["1993-03-31",12.5328,13.0381,12.5328,12.9371,384642.0],["1993-04-01",12.9371,12.9371,12.4317,12.7349,39218.0],["1993-04-02",12.3307,12.3307,11.8253,11.9264,35799.0],["1993-04-05",12.1285,12.3307,11.7242,11.9264,66168.0],["1993-04-06",11.9264,12.3307,11.9264,11.9264,138572.0],["1993-04-07",12.0274,12.3306,11.6232,11.6232,43140.0],["1993-04-08",11.421,11.421,10.8146,10.9157,231187.0],["1993-04-12",10.5114,11.8253,10.5114,11.7242,215601.0],["1993-04-13",11.421,12.1285,11.421,12.0274,118359.0],["1993-04-14",11.9264,11.9264,11.421,11.5221,35699.0],["1993-04-15",11.6231,11.6231,11.3199,11.3199,33386.0],["1993-04-16",11.3199,11.3199,10.5114,11.3199,59934.0],["1993-04-19",11.3199,12.5328,11.1178,12.5328,43140.0],["1993-04-20",12.3307,13.2403,12.3307,12.9371,189556.0],["1993-04-21",12.9371,13.2403,12.7349,12.836,165622.0],["1993-04-22",12.7349,12.9371,12.1285,12.1285,92113.0],["1993-04-23",12.2296,12.2296,11.7242,12.1285,95431.0],["1993-04-26",11.7242,11.9264,11.6231,11.7242,146918.0],["1993-04-27",11.5221,11.9264,11.421,11.8253,112929.0],["1993-04-28",12.3307,12.5328,12.1285,12.3307,160293.0],["1993-04-29",12.1285,12.1285,11.6232,11.9264,27453.0],["1993-04-30",12.0274,12.4317,11.9264,12.4317,44045.0],["1993-05-03",12.5328,13.1392,12.5328,13.1392,91308.0],["1993-05-04",13.1392,13.3414,12.9371,13.3414,83867.0],["1993-05-05",13.3414,14.0489,13.3414,13.7456,209064.0],["1993-05-06",13.8467,13.8467,12.9371,13.0381,66168.0],["1993-05-07",13.1392,13.6446,12.7349,13.6446,96035.0],["1993-05-10",13.5435,13.7456,13.4424,13.4424,77632.0],["1993-05-11",13.5435,13.5435,12.9371,12.9371,135253.0],["1993-05-12",12.7349,13.1392,12.7349,12.7349,77029.0],["1993-05-13",12.5328,12.836,12.4317,12.4317,60839.0],["1993-05-14",12.3306,12.3306,12.1285,12.2296,53196.0],["1993-05-17",12.3306,12.7349,12.3306,12.6339,81252.0],["1993-05-18",12.7349,12.7349,12.3307,12.3307,68984.0],["1993-05-19",12.3306,12.7349,12.3306,12.7349,142594.0],["1993-05-20",12.7349,12.836,12.6339,12.7349,160092.0],["1993-05-21",12.836,13.6446,12.836,13.5435,284484.0],["1993-05-24",13.5435,14.1499,13.5435,14.1499,210975.0],["1993-05-25",14.3521,14.6553,14.0488,14.6553,317367.0],["1993-05-26",14.4531,14.4531,14.1499,14.251,192774.0],["1993-05-27",14.251,14.5542,13.7456,13.7456,121376.0],["1993-05-28",13.8467,14.0489,13.5435,14.0489,160092.0],["1993-06-01",14.0489,14.8574,14.0489,14.5542,103878.0],["1993-06-02",14.5542,15.0596,14.5542,14.7564,179198.0],["1993-06-03",14.7563,14.7563,14.251,14.251,169745.0],["1993-06-04",14.1499,14.1499,13.9478,13.9478,12972.0],["1993-06-07",13.9478,14.4531,13.9478,14.251,163712.0],["1993-06-08",14.3521,14.4531,14.251,14.3521,103778.0],["1993-06-09",14.4531,14.6553,14.3521,14.3521,72805.0],["1993-06-10",14.4531,14.6553,14.4531,14.6553,40827.0],["1993-06-11",14.5542,14.8574,14.5542,14.8574,76526.0],["1993-06-14",14.8574,14.9585,14.5542,14.9585,58425.0],["1993-06-15",14.8574,14.9585,14.6553,14.6553,27151.0],["1993-06-16",14.7563,14.7563,14.5542,14.6553,32280.0],["1993-06-17",14.7563,14.7563,14.4531,14.5542,84470.0],["1993-06-18",14.5542,14.5542,13.9478,13.9478,30470.0],["1993-06-21",14.0489,14.1499,13.9478,14.1499,34894.0],["1993-06-22",14.1499,14.1499,13.1392,13.1392,134147.0],["1993-06-23",13.0381,13.2403,12.3306,12.5328,138672.0],["1993-06-24",12.7349,13.3414,12.6339,13.1392,137566.0],["1993-06-25",13.1392,13.5435,13.1392,13.4424,54604.0],["1993-06-28",13.5435,13.6446,13.5435,13.6446,88895.0],["1993-06-29",13.6446,13.6446,13.4424,13.4424,78940.0],["1993-06-30",13.3414,13.8467,13.3414,13.6446,58325.0],["1993-07-01",13.6446,13.8467,13.4424,13.4424,164013.0],["1993-07-02",13.4424,13.6446,13.4424,13.5435,34492.0],["1993-07-06",13.5435,13.5435,13.1392,13.2403,71398.0],["1993-07-07",12.7349,12.836,12.5328,12.5328,90202.0],["1993-07-08",12.1285,12.3306,11.6232,11.6232,355781.0],["1993-07-09",11.6231,12.1285,11.6231,11.7242,485504.0],["1993-07-12",11.9264,12.2296,11.7242,12.1285,151343.0],["1993-07-13",12.0274,12.1285,11.7242,11.8253,100258.0],["1993-07-14",11.9264,11.9264,11.2189,11.7242,539706.0],["1993-07-15",12.1285,12.5328,12.1285,12.2296,379011.0],["1993-07-16",12.3306,12.3306,11.7242,11.7242,102169.0],["1993-07-19",11.7242,11.8253,11.6232,11.8253,59431.0],["1993-07-20",11.8253,11.8253,11.1178,11.5221,109108.0],["1993-07-21",11.421,11.5221,11.2189,11.3199,380921.0],["1993-07-22",11.3199,11.9264,11.3199,11.7242,105789.0],["1993-07-23",11.7242,11.8253,11.5221,11.6232,22224.0],["1993-07-26",11.6231,12.1285,11.6231,12.1285,43744.0],["1993-07-27",12.0274,12.1285,11.6231,11.7242,33386.0],["1993-07-28",11.7242,11.7242,11.3199,11.7242,388262.0],["1993-07-29",11.7242,11.7242,11.3199,11.421,46559.0],["1993-07-30",11.3199,11.421,11.2189,11.3199,301479.0],["1993-08-02",11.3199,11.3199,11.1178,11.3199,84571.0],["1993-08-03",11.3199,11.9264,11.2189,11.9264,141991.0],["1993-08-04",12.3307,12.3307,11.7242,11.8253,121476.0],["1993-08-05",11.7242,11.7242,11.421,11.6232,33285.0],["1993-08-06",11.6231,11.6231,11.3199,11.421,13877.0],["1993-08-09",11.421,11.9264,11.421,11.7242,40023.0],["1993-08-10",11.7242,11.7242,11.6231,11.7242,40023.0],["1993-08-11",11.3199,11.421,10.9157,10.9157,230383.0],["1993-08-12",11.2189,11.3199,10.8146,10.9157,122180.0],["1993-08-13",10.9157,11.1178,10.6124,10.7135,92616.0],["1993-08-16",10.7135,11.1178,10.6124,10.7135,71096.0],["1993-08-17",10.8146,10.9157,10.7135,10.8146,104884.0],["1993-08-18",10.8146,11.1178,10.6124,11.1178,151443.0],["1993-08-19",11.1178,11.421,11.1178,11.2189,87186.0],["1993-08-20",11.2189,11.3199,10.9157,11.2189,27755.0],["1993-08-23",11.0167,11.1178,10.6124,10.6124,55811.0],["1993-08-24",10.7135,10.7135,10.2082,10.5114,212886.0],["1993-08-25",10.5114,10.5114,10.3092,10.4103,83465.0],["1993-08-26",10.4103,10.5114,10.2082,10.3092,201422.0],["1993-08-27",10.3092,10.3092,9.8039,9.9049,183019.0],["1993-08-30",10.3092,10.4103,9.9049,10.2082,494956.0],["1993-08-31",10.3092,10.8146,10.1071,10.5114,399625.0],["1993-09-01",10.5114,10.8146,10.4103,10.6124,417425.0],["1993-09-02",11.7242,12.1285,11.0167,12.1285,697384.0],["1993-09-03",12.3306,12.4317,11.7242,12.1285,341803.0],["1993-09-07",11.8253,12.0274,11.6232,11.8253,333055.0],["1993-09-08",11.9264,11.9264,11.2189,11.3199,187343.0],["1993-09-09",11.3199,11.7242,11.3199,11.7242,219724.0],["1993-09-10",11.6232,12.1285,11.6232,11.8253,224349.0],["1993-09-13",11.6232,11.9264,11.5221,11.8253,202628.0],["1993-09-14",11.8253,12.0274,11.5221,11.6232,214494.0],["1993-09-15",11.5221,11.9264,11.3199,11.8253,229377.0],["1993-09-16",11.7242,12.0274,11.7242,11.9264,161600.0],["1993-09-17",11.7242,12.0274,11.7242,12.0274,60135.0],["1993-09-20",11.8253,12.0274,11.5221,11.7242,175176.0],["1993-09-21",11.5221,11.7242,11.3199,11.421,222338.0],["1993-09-22",11.5221,11.7242,11.421,11.5221,243255.0],["1993-09-23",11.6232,12.1285,11.6232,12.0274,288708.0],["1993-09-24",12.0274,12.1285,11.9264,12.0274,194483.0],["1993-09-27",12.2296,12.5328,12.1285,12.3307,247378.0],["1993-09-28",12.3306,12.3306,12.0274,12.1285,213791.0],["1993-09-29",12.2296,12.3306,12.0274,12.1285,153153.0],["1993-09-30",12.2296,12.4317,12.0274,12.4317,237322.0],["1993-10-01",12.4317,12.5328,12.3306,12.4317,86381.0],["1993-10-04",12.9371,13.2403,12.9371,13.2403,344619.0],["1993-10-05",13.3414,13.8467,13.3414,13.7456,365938.0],["1993-10-06",13.5435,13.8467,13.4424,13.6446,220528.0],["1993-10-07",13.7456,13.9478,13.6446,13.8467,243858.0],["1993-10-08",13.9478,14.3521,13.8467,14.0489,158080.0],["1993-10-11",14.1499,14.1499,13.8467,13.9478,144304.0],["1993-10-12",13.8467,13.9478,13.4424,13.9478,280160.0],["1993-10-13",13.9478,14.0489,13.6446,13.6446,213187.0],["1993-10-14",13.6446,13.8467,13.6446,13.7456,141387.0],["1993-10-15",13.8467,13.9478,13.6446,13.7456,199209.0],["1993-10-18",13.8467,13.9478,13.6446,13.8467,69487.0],["1993-10-19",13.7456,13.8467,13.5435,13.6446,164717.0],["1993-10-20",13.6446,13.6446,13.2403,13.4424,151644.0],["1993-10-21",13.4424,13.5435,12.7349,12.7349,244964.0],["1993-10-22",12.7349,12.9371,12.7349,12.9371,137164.0],["1993-10-25",12.9371,12.9371,12.836,12.9371,158483.0],["1993-10-26",12.9371,13.7456,12.836,13.7456,510644.0],["1993-10-27",13.7456,14.1499,13.7456,13.9478,194382.0],["1993-10-28",13.9478,14.0489,13.5435,13.7456,112728.0],["1993-10-29",13.5435,14.3521,13.5435,14.3521,247277.0],["1993-11-01",14.4531,14.4531,14.1499,14.1499,139980.0],["1993-11-02",14.1499,14.6553,14.1499,14.6553,275836.0],["1993-11-03",14.6553,15.0596,14.5542,14.6553,312842.0],["1993-11-04",14.7563,14.9585,14.5542,14.6553,187645.0],["1993-11-05",14.6553,14.6553,13.8467,14.5542,150639.0],["1993-11-08",14.5542,14.6553,14.4531,14.5542,91912.0],["1993-11-09",14.5542,14.5542,14.3521,14.4531,145812.0],["1993-11-10",14.3521,14.6553,14.3521,14.5542,77532.0],["1993-11-11",14.4531,14.6553,14.4531,14.5542,56213.0],["1993-11-12",14.5542,14.7563,14.5542,14.6553,58928.0],["1993-11-15",14.4531,14.4531,14.0489,14.1499,87487.0],["1993-11-16",14.1499,14.1499,13.8467,14.0489,52693.0],["1993-11-17",13.9478,14.0489,13.4424,13.6446,159086.0],["1993-11-18",13.6446,13.8467,13.5435,13.7456,47062.0],["1993-11-19",13.7456,13.7456,13.3414,13.6446,46157.0],["1993-11-22",13.6446,13.6446,13.1392,13.3414,61744.0],["1993-11-23",13.3414,13.5435,13.3414,13.4424,28458.0],["1993-11-24",13.4424,13.7456,13.4424,13.5435,40626.0],["1993-11-26",13.5435,13.5435,13.4424,13.5435,22224.0],["1993-11-29",13.6446,13.8467,13.4424,13.4424,381424.0],["1993-11-30",13.5435,13.6446,13.3414,13.4424,135857.0],["1993-12-01",13.4424,13.5435,13.2403,13.4424,208360.0],["1993-12-02",13.6446,13.6446,13.3414,13.5435,107800.0],["1993-12-03",13.5435,16.1713,13.5435,16.1713,708747.0],["1993-12-06",15.9692,16.5756,15.3628,16.3735,597729.0],["1993-12-07",16.3735,16.3735,15.8681,16.0703,498275.0],["1993-12-08",15.8681,16.0703,15.666,15.8681,107599.0],["1993-12-09",16.0703,16.3735,15.5649,15.7671,392184.0],["1993-12-10",15.8681,16.0703,15.7671,16.0703,265881.0],["1993-12-13",16.1713,17.5863,16.1713,17.5863,612310.0],["1993-12-14",17.7885,18.1928,17.081,17.3842,262260.0],["1993-12-15",17.6874,18.3949,17.6874,18.1928,325010.0],["1993-12-16",18.1928,18.9003,18.1928,18.496,442263.0],["1993-12-17",18.496,18.597,18.2938,18.3949,209165.0],["1993-12-20",18.2938,18.3949,17.6874,17.8895,226461.0],["1993-12-21",17.8895,18.3949,17.8895,18.3949,76224.0],["1993-12-22",18.9003,20.4163,18.7992,20.4163,284484.0],["1993-12-23",20.5174,20.5174,20.012,20.012,429090.0],["1993-12-27",20.1131,20.3153,20.012,20.2142,91308.0],["1993-12-28",20.2142,20.7195,20.2142,20.6185,110817.0],["1993-12-29",20.5174,20.6185,20.1131,20.2142,150337.0],["1993-12-30",20.2142,20.4163,19.911,20.4163,189354.0],["1993-12-31",20.4163,20.5174,20.2142,20.4163,45654.0],["1994-01-03",20.012,20.012,19.2035,19.6077,317770.0],["1994-01-04",19.4056,19.5067,19.0013,19.2035,294440.0],["1994-01-05",19.0013,19.2035,18.9003,19.2035,244562.0],["1994-01-06",19.2035,20.4163,19.2035,20.2142,493649.0],["1994-01-07",20.2142,20.5174,20.012,20.1131,403044.0],["1994-01-10",20.012,20.1131,19.4056,19.8099,234606.0],["1994-01-11",19.7088,19.8099,19.4056,19.7088,153656.0],["1994-01-12",19.7088,19.7088,19.1024,19.3045,175477.0],["1994-01-13",19.4056,19.911,19.2035,19.911,264272.0],["1994-01-14",19.7088,19.8099,19.5067,19.7088,70593.0],["1994-01-17",19.8099,20.4163,19.7088,20.1131,134147.0],["1994-01-18",20.1131,21.2249,20.1131,20.7195,347535.0],["1994-01-19",21.2249,21.8313,20.9217,21.0227,347938.0],["1994-01-20",21.2249,21.326,21.0227,21.1238,207656.0],["1994-01-21",21.2249,21.7302,21.1238,21.6292,298261.0],["1994-01-24",21.6292,21.8313,21.427,21.7302,157276.0],["1994-01-25",21.7302,21.7302,21.326,21.7302,132538.0],["1994-01-26",21.6292,21.7302,21.326,21.427,168036.0],["1994-01-27",21.5281,21.7302,21.427,21.6292,201522.0],["1994-01-28",21.8313,23.1452,21.8313,22.5388,622869.0],["1994-01-31",22.7409,23.0442,22.6399,22.842,302283.0],["1994-02-01",22.842,22.842,22.2356,22.6399,197198.0],["1994-02-02",22.0335,22.5388,21.8313,22.5388,400329.0],["1994-02-03",22.5388,22.5388,20.4163,22.0334,205746.0],["1994-02-04",21.8313,21.9324,20.8206,21.2249,196092.0],["1994-02-07",20.8206,21.326,20.3153,21.2249,187544.0],["1994-02-08",21.326,21.427,21.0227,21.427,117052.0],["1994-02-09",21.427,21.7302,21.0227,21.7302,129119.0],["1994-02-10",21.7302,21.8313,21.2249,21.2249,139778.0],["1994-02-11",21.2249,21.2249,20.8206,20.8206,74213.0],["1994-02-14",20.8206,20.8206,20.3152,20.3152,88292.0],["1994-02-15",20.7195,22.0335,20.7195,21.8313,451816.0],["1994-02-16",22.0335,23.3474,21.9324,23.2463,359100.0],["1994-02-17",24.6613,24.6613,23.4484,23.5495,627696.0],["1994-02-18",23.7517,23.8527,23.0442,23.0442,283278.0],["1994-02-22",23.1452,23.5495,23.0442,23.5495,350250.0],["1994-02-23",23.5495,23.7517,23.4484,23.7517,221433.0],["1994-02-24",23.6506,23.6506,23.0442,23.0442,221735.0],["1994-02-25",22.9431,23.6506,22.9431,23.6506,143600.0],["1994-02-28",23.8527,24.1559,23.7517,23.8527,360910.0],["1994-03-01",24.0549,24.5602,23.9538,24.4592,406765.0],["1994-03-02",24.1559,24.1559,23.4484,24.0549,167231.0],["1994-03-03",23.9538,24.0549,23.5495,23.8527,65666.0],["1994-03-04",23.8527,24.0549,23.5495,23.7517,158784.0],["1994-03-07",23.8527,24.4592,23.8527,24.4592,223545.0],["1994-03-08",24.4592,24.4592,23.9538,24.0549,187645.0],["1994-03-09",24.0549,24.0549,23.7517,23.9538,114638.0],["1994-03-10",23.9538,23.9538,23.4484,23.7517,152147.0],["1994-03-11",23.7517,24.0549,23.3474,24.0549,424162.0],["1994-03-14",24.0549,24.3581,23.9538,24.0549,170751.0],["1994-03-15",24.1559,24.1559,23.9538,23.9538,114236.0],["1994-03-16",24.0549,24.7624,24.0549,24.6613,558309.0],["1994-03-17",24.7624,24.7624,24.4592,24.6613,743842.0],["1994-03-18",24.6613,25.2677,24.257,25.0656,617841.0],["1994-03-21",24.9645,25.3688,24.9645,25.2677,318675.0],["1994-03-22",25.3688,26.0763,25.3688,25.8742,537192.0],["1994-03-23",25.8742,25.8742,25.672,25.8742,650422.0],["1994-03-24",25.672,25.8741,25.5709,25.672,223947.0],["1994-03-25",25.7731,25.7731,25.4699,25.5709,162606.0],["1994-03-28",25.4699,25.5709,23.6506,24.8634,359703.0],["1994-03-29",24.8634,24.9645,23.7517,23.7517,226964.0],["1994-03-30",23.5495,23.5495,22.6399,23.4484,218115.0],["1994-03-31",23.3474,23.5495,22.6399,23.4484,250998.0],["1994-04-04",22.7409,22.9431,22.2356,22.6399,333457.0],["1994-04-05",22.7409,24.1559,22.7409,23.9538,457950.0],["1994-04-06",23.9538,24.5602,23.9538,24.4592,183824.0],["1994-04-07",24.4591,24.6613,24.257,24.5602,185332.0],["1994-04-08",24.4592,24.9645,24.4592,24.7624,94024.0],["1994-04-11",24.5602,25.8741,24.5602,25.4699,130527.0],["1994-04-12",25.2677,25.2677,24.4592,24.7624,110314.0],["1994-04-13",24.6613,24.9645,24.4592,24.6613,84772.0],["1994-04-14",24.5602,25.2677,24.4592,24.9645,144404.0],["1994-04-15",24.9645,26.5816,24.9645,26.5816,466699.0],["1994-04-18",26.5816,26.8849,25.8741,26.0763,223545.0],["1994-04-19",25.672,25.7731,25.1666,25.4699,298764.0],["1994-04-20",25.3688,25.3688,24.0549,24.257,318071.0],["1994-04-21",24.4592,25.0656,24.4592,25.0656,242752.0],["1994-04-22",25.0656,25.672,25.0656,25.5709,154259.0],["1994-04-25",25.4699,26.6827,25.4699,26.5816,195790.0],["1994-04-26",26.6827,26.7838,26.1774,26.3795,169745.0],["1994-04-28",26.1774,26.4806,25.2677,26.4806,152449.0],["1994-04-29",26.4806,26.4806,26.1774,26.1774,273423.0],["1994-05-02",26.1774,26.8849,25.7731,26.7838,134449.0],["1994-05-03",26.9859,27.9966,26.9859,27.2891,204740.0],["1994-05-04",27.3902,27.6934,27.2891,27.2891,294440.0],["1994-05-05",27.2891,27.3902,26.1774,26.5816,187947.0],["1994-05-06",26.3795,26.3795,25.0656,25.9752,269400.0],["1994-05-09",25.9752,25.9752,24.8634,24.9645,157477.0],["1994-05-10",25.2677,26.2784,25.2677,26.0763,235411.0],["1994-05-11",26.0763,26.9859,26.0763,26.3795,347736.0],["1994-05-12",26.4806,27.2891,26.4806,27.087,177790.0],["1994-05-13",27.4913,27.4913,26.6827,26.7838,128315.0],["1994-05-16",26.7838,26.7838,26.4806,26.4806,120370.0],["1994-05-17",26.4806,26.5816,25.9752,26.4806,132639.0],["1994-05-18",26.7838,26.9859,26.3795,26.9859,171455.0],["1994-05-19",26.8849,27.1881,26.4806,26.5816,94225.0],["1994-05-20",26.5816,26.5816,26.1774,26.3795,417324.0],["1994-05-23",26.1774,26.7838,26.0763,26.7838,102270.0],["1994-05-24",26.8848,27.087,26.6827,27.087,32783.0],["1994-05-25",27.2891,27.8956,27.2891,27.6934,235512.0],["1994-05-26",27.8956,27.9966,26.9859,26.9859,136359.0],["1994-05-27",26.8848,27.2891,26.6827,27.087,107499.0],["1994-05-31",27.1881,27.1881,26.7838,26.8849,142996.0],["1994-06-01",26.8849,26.9859,26.7838,26.8849,32581.0],["1994-06-02",26.8849,27.3902,26.8849,27.3902,113331.0],["1994-06-03",27.2891,27.2891,26.9859,27.087,135052.0],["1994-06-06",27.1881,27.1881,26.9859,27.087,170851.0],["1994-06-07",27.1881,27.1881,27.087,27.087,58727.0],["1994-06-08",26.8849,26.8849,26.2784,26.3795,112124.0],["1994-06-09",26.3795,26.3795,25.3688,25.8742,158281.0],["1994-06-10",25.8741,26.5816,25.672,25.9752,58124.0],["1994-06-13",26.1774,26.6827,25.8741,26.5816,58526.0],["1994-06-14",26.5816,27.1881,26.5816,27.087,100560.0],["1994-06-15",26.8849,26.8849,25.8742,25.8742,188047.0],["1994-06-16",25.8742,25.8742,25.4699,25.5709,38213.0],["1994-06-17",25.7731,25.8741,24.8634,25.0656,155164.0],["1994-06-20",24.9645,24.9645,23.4485,23.8527,510040.0],["1994-06-21",23.4484,23.6506,23.1452,23.5495,478867.0],["1994-06-22",23.5495,23.5495,23.1452,23.4484,112527.0],["1994-06-23",23.3474,23.4484,22.0335,22.2356,122080.0],["1994-06-24",22.0335,22.2356,20.4163,21.7302,611505.0],["1994-06-27",21.9324,23.1452,21.5281,23.0442,191969.0],["1994-06-28",22.842,23.7517,22.842,23.0442,149935.0],["1994-06-29",22.9431,23.3474,22.6399,22.6399,158483.0],["1994-06-30",22.6399,22.6399,21.1238,21.2249,164918.0],["1994-07-01",22.0335,22.2356,21.2249,21.427,251299.0],["1994-07-05",21.6292,21.7302,21.0227,21.1238,146114.0],["1994-07-06",20.8206,21.427,20.8206,21.427,228875.0],["1994-07-07",21.427,22.5388,21.427,22.4377,84169.0],["1994-07-08",22.5388,23.7517,22.2356,23.4484,420441.0],["1994-07-11",23.6506,23.9538,23.6506,23.7517,206450.0],["1994-07-12",23.7517,23.9538,23.7517,23.9538,96538.0],["1994-07-13",23.9538,24.8634,23.9538,24.8634,211578.0],["1994-07-14",24.8634,25.4699,24.6613,24.7624,167030.0],["1994-07-15",24.5602,24.6613,24.257,24.5602,97644.0],["1994-07-18",24.5602,26.1774,24.257,26.1774,89800.0],["1994-07-19",25.9752,25.9752,25.5709,25.7731,149130.0],["1994-07-20",25.8742,25.9752,25.2677,25.5709,684210.0],["1994-07-21",25.672,25.672,24.7624,25.3688,102068.0],["1994-07-22",25.5709,25.7731,25.5709,25.7731,45151.0],["1994-07-25",25.672,25.8741,25.672,25.7731,47967.0],["1994-07-26",25.4699,25.4699,25.2677,25.2677,65565.0],["1994-07-27",25.1667,25.1667,24.1559,24.1559,208159.0],["1994-07-28",24.1559,24.4592,23.9538,24.0549,256026.0],["1994-07-29",24.5602,24.9645,24.5602,24.5602,96437.0],["1994-08-01",24.5602,25.1667,24.5602,25.0656,29364.0],["1994-08-02",25.2677,25.5709,24.9645,24.9645,81554.0],["1994-08-03",25.0656,26.0763,24.9645,25.4699,154058.0],["1994-08-04",25.672,25.672,25.3688,25.4699,36101.0],["1994-08-05",25.4699,25.4699,24.9645,24.9645,116147.0],["1994-08-08",25.0656,25.2677,25.0656,25.0656,88191.0],["1994-08-09",24.8634,25.2677,24.8634,25.0656,58224.0],["1994-08-10",25.0656,25.1667,24.8634,25.0656,122985.0],["1994-08-11",25.0656,25.0656,24.8634,24.8634,109409.0],["1994-08-12",24.6613,24.9645,24.6613,24.9645,111320.0],["1994-08-15",24.9645,25.4699,24.7624,25.3688,182516.0],["1994-08-16",25.4699,25.7731,25.1666,25.4699,215701.0],["1994-08-17",25.672,26.5816,25.672,26.1774,131734.0],["1994-08-18",26.1774,26.5816,26.1774,26.1774,61442.0],["1994-08-19",26.1774,26.8849,26.1774,26.7838,379513.0],["1994-08-22",26.6827,26.9859,26.6827,26.7838,39822.0],["1994-08-23",26.9859,27.9966,26.7838,27.7945,250294.0],["1994-08-24",27.6934,27.9966,27.3902,27.9966,143600.0],["1994-08-25",27.9966,28.2998,27.9966,27.9966,129320.0],["1994-08-26",27.9966,28.7041,27.9966,28.2999,210170.0],["1994-08-29",28.2998,29.4116,28.2998,29.1084,233701.0],["1994-08-30",29.0073,29.5127,28.8052,29.3105,210975.0],["1994-08-31",29.3106,29.4116,29.1084,29.1084,194282.0],["1994-09-01",29.2095,29.2095,28.2999,28.2999,58425.0],["1994-09-02",28.2998,28.502,27.9966,27.9966,70895.0],["1994-09-06",28.0977,28.7041,28.0977,28.7041,57520.0],["1994-09-07",28.9063,29.5127,28.8052,29.4116,222539.0],["1994-09-08",29.5127,29.917,29.4116,29.917,121476.0],["1994-09-09",29.7148,30.3213,29.7148,30.2202,127208.0],["1994-09-12",30.3213,30.4223,30.1191,30.1191,187343.0],["1994-09-13",30.2202,30.2202,29.5127,29.7148,144605.0],["1994-09-14",29.7148,29.7148,29.2095,29.2095,99756.0],["1994-09-15",29.4116,29.4116,28.9063,29.0073,113532.0],["1994-09-16",29.0074,29.5127,28.9063,29.5127,250998.0],["1994-09-19",30.1191,30.9277,30.1191,30.5234,212282.0],["1994-09-20",30.5234,31.2309,30.4223,31.1298,383033.0],["1994-09-21",31.1298,31.1298,30.8266,30.9277,194282.0],["1994-09-22",30.9277,30.9277,30.4223,30.5234,91007.0],["1994-09-23",30.4223,31.7363,30.4223,31.6352,740122.0],["1994-09-26",31.5341,31.5341,30.3213,30.8266,491236.0],["1994-09-27",30.8266,31.0288,30.6245,31.0288,475247.0],["1994-09-28",31.1298,31.2309,30.6245,30.8266,296451.0],["1994-09-29",30.8266,31.5341,30.7255,31.5341,81956.0],["1994-09-30",31.6352,31.8373,31.433,31.7363,149533.0],["1994-10-03",31.6352,31.7363,31.1298,31.2309,158181.0],["1994-10-04",31.2309,31.332,30.0181,30.1191,278551.0],["1994-10-05",29.917,29.917,28.8052,29.4116,225858.0],["1994-10-06",29.4116,29.8159,29.3106,29.4116,100761.0],["1994-10-07",29.5127,29.7148,29.5127,29.5127,20615.0],["1994-10-10",29.6138,30.3213,29.6138,30.3213,117756.0],["1994-10-11",30.5234,31.2309,30.5234,31.2309,148628.0],["1994-10-12",31.0288,31.2309,30.8266,31.0288,100560.0],["1994-10-13",30.9277,31.1298,30.5234,30.5234,44749.0],["1994-10-14",30.6245,30.7256,30.6245,30.7256,48068.0],["1994-10-17",30.7256,30.8266,30.2202,30.2202,66370.0],["1994-10-18",30.1191,30.2202,30.1191,30.2202,96336.0],["1994-10-19",30.1191,30.2202,29.8159,29.8159,60738.0],["1994-10-20",29.917,29.917,29.5127,29.7148,152047.0],["1994-10-21",29.7148,29.7148,29.4116,29.4116,52693.0],["1994-10-24",29.4116,29.5127,29.1084,29.1084,66671.0],["1994-10-25",28.9063,29.2095,28.8052,29.2095,139577.0],["1994-10-26",29.4116,30.1191,29.4116,29.8159,92012.0],["1994-10-27",29.8159,30.1191,29.7148,30.0181,38313.0],["1994-10-28",30.1191,30.2202,30.0181,30.2202,120873.0],["1994-10-31",30.4223,31.0288,30.4223,30.7256,87588.0],["1994-11-01",30.7256,30.8266,30.7256,30.7256,88493.0],["1994-11-02",30.7255,31.2309,30.7255,30.8266,57721.0],["1994-11-03",31.0288,31.1298,29.8159,30.1191,87387.0],["1994-11-04",30.1191,30.1191,29.6138,29.6138,67979.0],["1994-11-07",29.6138,29.6138,29.0073,29.3105,42839.0],["1994-11-08",29.1084,29.4116,29.1084,29.1084,89297.0],["1994-11-09",29.4116,29.6138,29.0073,29.2095,83264.0],["1994-11-10",29.3106,29.4116,29.1084,29.2095,6637.0],["1994-11-11",29.4116,29.5127,29.1084,29.1084,216908.0],["1994-11-14",28.9063,29.2095,28.502,28.502,161801.0],["1994-11-15",28.502,28.502,28.0977,28.1988,105186.0],["1994-11-16",28.2998,30.0181,28.2998,29.917,199612.0],["1994-11-17",29.8159,29.917,29.4116,29.7148,337680.0],["1994-11-18",29.6138,29.917,29.4116,29.4116,102873.0],["1994-11-21",29.5127,29.5127,29.1084,29.1084,86582.0],["1994-11-22",29.1084,29.3106,28.6031,28.6031,221936.0],["1994-11-23",28.4009,28.6031,27.4913,27.7945,152550.0],["1994-11-25",27.7945,28.0977,27.6934,27.9966,35297.0],["1994-11-28",27.9966,28.7041,27.4913,27.4913,138169.0],["1994-11-29",27.4913,27.4913,26.1774,26.6827,381927.0],["1994-11-30",27.087,28.2998,26.9859,28.1988,320585.0],["1994-12-01",28.1988,28.6031,27.9966,28.502,133141.0],["1994-12-02",28.2999,28.4009,28.0977,28.2999,180505.0],["1994-12-05",28.1988,28.2999,27.7945,28.2999,116951.0],["1994-12-06",28.2998,28.9063,28.2998,28.7041,48570.0],["1994-12-07",28.502,28.8052,28.1988,28.1988,212182.0],["1994-12-08",28.1988,28.1988,26.4806,26.4806,171555.0],["1994-12-09",26.4806,27.1881,26.2784,27.087,157477.0],["1994-12-12",27.1881,28.0977,27.087,27.4913,156773.0],["1994-12-13",27.5924,27.9966,27.5924,27.7945,294339.0],["1994-12-14",27.8956,27.8956,27.087,27.1881,25643.0],["1994-12-15",27.3902,27.3902,27.2891,27.3902,280764.0],["1994-12-16",27.2891,27.6934,27.1881,27.2891,348139.0],["1994-12-19",27.2891,27.2891,27.1881,27.1881,119868.0],["1994-12-20",27.1881,27.1881,26.7838,26.7838,42939.0],["1994-12-21",26.7838,26.7838,26.0763,26.0763,969600.0],["1994-12-22",26.0763,27.4913,26.0763,27.3902,573996.0],["1994-12-23",27.3902,27.8956,27.3902,27.7945,251802.0],["1994-12-27",27.6934,28.2998,27.5923,28.1988,140382.0],["1994-12-28",27.9966,28.2999,27.9966,28.2999,102973.0],["1994-12-29",28.0977,28.6031,28.0977,28.6031,302686.0],["1994-12-30",28.7041,30.1191,28.7041,29.4748,265579.0],["1995-01-03",29.917,30.1191,29.7148,29.917,345524.0],["1995-01-04",29.8159,29.8159,29.4116,29.5127,63051.0],["1995-01-05",29.4116,29.5127,29.1084,29.2095,148628.0],["1995-01-06",29.4116,29.5127,29.3106,29.4116,97242.0],["1995-01-09",29.4116,29.5127,29.2095,29.4116,104985.0],["1995-01-10",29.4116,30.1191,29.4116,30.0181,212282.0],["1995-01-11",30.2202,30.3213,29.7148,30.2202,90806.0],["1995-01-12",30.1191,30.9277,30.1191,30.1191,139376.0],["1995-01-13",30.3213,30.3213,29.3106,29.7148,44246.0],["1995-01-16",29.7148,30.1191,29.6138,30.0181,93219.0],["1995-01-17",30.1191,30.5234,30.018,30.5234,92415.0],["1995-01-18",30.5234,30.5234,29.917,29.917,95230.0],["1995-01-19",29.917,29.917,29.5127,29.8159,36503.0],["1995-01-20",29.5127,29.6138,29.2095,29.6138,55006.0],["1995-01-23",29.6138,29.6138,29.3106,29.6138,55710.0],["1995-01-24",29.8159,30.2202,29.8159,30.2202,157678.0],["1995-01-25",30.1191,31.1298,30.1191,30.8266,253813.0],["1995-01-26",30.9277,30.9277,30.1191,30.5234,106493.0],["1995-01-27",30.4223,30.4223,29.917,30.3213,82359.0],["1995-01-30",30.3213,30.4223,30.2202,30.3213,33788.0],["1995-01-31",30.4223,30.9277,30.4223,30.7256,88191.0],["1995-02-01",30.7255,30.7255,29.7148,29.917,61945.0],["1995-02-02",29.7148,30.3213,29.7148,30.3213,58325.0],["1995-02-03",30.5234,31.5341,30.5234,31.332,134348.0],["1995-02-06",31.332,32.1405,31.332,31.8373,139577.0],["1995-02-07",31.6352,31.9384,31.2309,31.7363,100761.0],["1995-02-08",31.5341,31.7363,31.332,31.433,231690.0],["1995-02-09",31.5341,32.848,31.5341,32.848,382932.0],["1995-02-10",32.747,32.747,32.3427,32.6459,114638.0],["1995-02-13",32.5448,32.848,32.2416,32.848,102471.0],["1995-02-14",32.5448,32.6459,32.4438,32.4438,156572.0],["1995-02-15",32.1405,32.747,32.1405,32.6459,647606.0],["1995-02-16",32.848,32.848,32.2416,32.2416,89800.0],["1995-02-17",32.3427,32.3427,32.2416,32.3427,97040.0],["1995-02-21",32.2416,32.2416,30.9277,30.9277,195991.0],["1995-02-22",30.7255,31.7363,30.7255,31.6352,212684.0],["1995-02-23",31.7363,32.3427,31.7363,32.2416,206651.0],["1995-02-24",32.2416,32.3427,32.2416,32.3427,114035.0],["1995-02-27",32.1405,32.5448,32.1405,32.5448,86381.0],["1995-02-28",33.1512,33.3534,32.5448,32.5448,136862.0],["1995-03-01",32.6459,32.747,31.9384,32.1405,156572.0],["1995-03-02",32.1405,32.3427,31.8373,31.8373,64660.0],["1995-03-03",31.9384,32.0395,31.6352,31.6352,49174.0],["1995-03-06",31.7363,31.7363,31.0288,31.0288,40023.0],["1995-03-07",30.8266,31.0288,30.4223,30.6245,156170.0],["1995-03-08",30.9277,31.5341,30.8266,31.5341,78537.0],["1995-03-09",31.433,32.0395,31.433,31.433,176382.0],["1995-03-10",31.433,31.6352,31.332,31.433,121979.0],["1995-03-13",31.5341,31.5341,31.433,31.5341,146717.0],["1995-03-14",31.433,31.8373,31.433,31.6352,203936.0],["1995-03-15",31.6352,31.6352,31.2309,31.2309,139577.0],["1995-03-16",31.2309,32.6459,31.2309,32.4438,302987.0],["1995-03-17",32.5448,32.747,32.3427,32.6459,198304.0],["1995-03-20",32.6459,32.6459,32.0395,32.3427,182014.0],["1995-03-21",32.3427,32.3427,32.1405,32.1405,54604.0],["1995-03-22",32.3427,32.6459,32.3427,32.4438,209366.0],["1995-03-23",32.3427,32.5448,32.1405,32.1405,253713.0],["1995-03-24",32.0395,32.1405,31.7363,32.1405,120471.0],["1995-03-27",32.2416,32.3427,31.8373,32.2416,66068.0],["1995-03-28",32.3427,32.848,32.3427,32.848,97242.0],["1995-03-29",32.747,33.5555,32.747,33.0502,164617.0],["1995-03-30",33.2523,33.2523,33.0502,33.0502,90001.0],["1995-03-31",32.9491,33.2523,32.747,32.848,137466.0],["1995-04-03",32.9491,33.4545,32.9491,33.2523,104180.0],["1995-04-04",33.2523,34.162,33.2523,33.5555,108504.0],["1995-04-05",33.4545,33.7577,33.2776,33.3534,177388.0],["1995-04-06",33.3534,34.0609,33.3534,33.8588,166125.0],["1995-04-07",34.0609,34.263,33.5555,33.5555,77532.0],["1995-04-10",33.0502,33.3534,32.9491,32.9491,153354.0],["1995-04-11",33.1512,33.2523,32.9491,33.1512,55710.0],["1995-04-12",33.2523,34.162,33.1513,34.162,138672.0],["1995-04-13",33.9598,34.5662,33.9598,34.3641,40224.0],["1995-04-17",34.7684,34.7684,34.0609,34.263,94728.0],["1995-04-18",33.7577,34.5662,32.747,32.9491,185282.0],["1995-04-19",33.1512,34.5662,32.747,32.747,192271.0],["1995-04-20",32.9491,33.3534,32.5448,33.1512,240690.0],["1995-04-21",32.9491,33.3534,32.747,32.747,157980.0],["1995-04-24",32.747,34.162,32.5448,33.9598,145209.0],["1995-04-25",33.9598,34.9705,33.9598,34.5662,102722.0],["1995-04-26",34.5662,34.5662,33.9598,33.9598,83565.0],["1995-04-27",33.7577,33.7577,31.9384,31.9384,149432.0],["1995-04-28",31.9384,31.9384,31.7363,31.9384,195690.0],["1995-05-01",31.7362,31.9384,30.7255,30.9277,110163.0],["1995-05-02",30.7256,30.9277,28.2999,30.3213,610801.0],["1995-05-03",30.3213,31.332,29.917,31.332,338535.0],["1995-05-04",31.332,31.7363,27.6934,28.7041,205997.0],["1995-05-05",28.7041,28.9063,26.6827,27.087,511599.0],["1995-05-08",27.4913,27.8956,26.8848,27.087,381223.0],["1995-05-09",27.2891,28.9063,27.2891,28.502,291222.0],["1995-05-10",29.3106,29.917,29.1084,29.7148,212081.0],["1995-05-11",29.917,30.1191,29.1084,29.1084,267037.0],["1995-05-12",29.1084,29.1084,28.502,28.502,130275.0],["1995-05-15",28.502,28.7041,27.8956,27.8956,213036.0],["1995-05-16",27.8956,28.2998,27.4913,27.4913,140834.0],["1995-05-17",27.4913,28.7041,26.8849,28.7041,235059.0],["1995-05-18",29.1084,29.917,28.2999,28.2999,376849.0],["1995-05-19",27.8956,29.1084,27.6934,28.7041,239634.0],["1995-05-22",28.502,28.9063,27.6934,28.0977,100610.0],["1995-05-23",28.502,29.5127,28.502,29.3105,265981.0],["1995-05-24",29.5127,29.7148,29.1084,29.3105,71196.0],["1995-05-25",29.1084,29.5127,29.1084,29.1084,61291.0],["1995-05-26",29.1084,29.5127,27.6934,28.0977,107599.0],["1995-05-30",27.8956,27.8956,26.6827,27.4913,172310.0],["1995-05-31",27.8956,28.2998,27.6934,27.8956,369005.0],["1995-06-01",28.2998,28.502,27.8956,28.502,215550.0],["1995-06-02",28.502,28.502,28.0977,28.0977,68833.0],["1995-06-05",28.2998,28.2998,26.4806,27.087,236215.0],["1995-06-06",27.087,27.8956,27.087,27.4913,236869.0],["1995-06-07",27.8956,28.502,27.4913,28.0977,978549.0],["1995-06-08",28.2998,28.2998,27.087,27.6934,406815.0],["1995-06-09",27.8956,28.2999,27.8956,28.0977,123287.0],["1995-06-12",28.2998,28.2998,27.2891,27.4913,141639.0],["1995-06-13",27.2891,28.0977,27.2891,27.6934,253411.0],["1995-06-14",27.2891,27.8956,27.2891,27.4913,87739.0],["1995-06-15",28.7041,29.917,28.7041,29.5127,392134.0],["1995-06-16",29.5127,30.3213,29.3106,30.3213,283780.0],["1995-06-19",30.5234,30.7255,29.917,29.917,187293.0],["1995-06-20",29.917,29.917,28.7041,29.1084,185081.0],["1995-06-21",28.9063,29.5127,28.7041,29.1084,246422.0],["1995-06-22",29.5127,31.1298,29.1084,30.9277,448146.0],["1995-06-23",30.5234,31.1298,30.3213,30.3213,136007.0],["1995-06-26",30.3213,30.5234,29.1084,29.1084,173466.0],["1995-06-27",29.1084,29.5127,28.9063,29.1084,219321.0],["1995-06-28",28.9063,29.3106,28.7041,29.1084,144002.0],["1995-06-29",29.1084,29.3106,28.9063,28.9063,119013.0],["1995-06-30",29.1084,29.1084,28.0977,28.0977,197852.0],["1995-07-03",28.2999,28.2999,27.8956,28.0977,77331.0],["1995-07-05",28.2999,29.5127,28.0977,29.5127,193075.0],["1995-07-06",29.1084,29.5127,28.502,29.1084,170148.0],["1995-07-07",29.1084,29.917,29.1084,29.5127,272115.0],["1995-07-10",29.5127,32.3427,29.3106,30.7256,261054.0],["1995-07-11",30.9277,32.1405,30.9277,31.332,125801.0],["1995-07-12",30.7255,31.1298,30.1191,30.9277,157779.0],["1995-07-13",31.1298,32.3427,30.5234,32.3427,217159.0],["1995-07-14",31.9384,32.5448,31.5341,32.1405,144656.0],["1995-07-17",31.7362,31.7362,30.3213,31.332,210824.0],["1995-07-18",31.9384,31.9384,31.1298,31.7363,116549.0],["1995-07-19",31.9384,32.5448,30.7255,31.1298,153002.0],["1995-07-20",31.1298,31.9384,31.1298,31.332,156421.0],["1995-07-21",31.1298,32.747,31.1298,31.7363,146063.0],["1995-07-24",31.5341,31.7362,30.9277,31.1298,61995.0],["1995-07-25",31.5341,31.5341,31.1298,31.332,64710.0],["1995-07-26",31.1298,32.1405,30.9277,30.9277,142695.0],["1995-07-27",31.1298,31.332,30.9277,30.9277,78537.0],["1995-07-28",31.1298,31.5341,30.7255,31.1298,116247.0],["1995-07-31",31.1298,31.7362,31.1298,31.1298,96739.0],["1995-08-01",31.5341,32.1405,31.332,31.9384,143700.0],["1995-08-02",31.9384,32.5448,31.9384,32.5448,158332.0],["1995-08-03",32.1405,32.747,31.7363,32.747,240540.0],["1995-08-04",32.3427,32.747,32.1405,32.5448,153807.0],["1995-08-07",32.5448,32.747,32.1405,32.3427,79141.0],["1995-08-08",32.747,32.747,32.3427,32.5448,65565.0],["1995-08-09",32.747,34.3641,32.747,33.7577,242752.0],["1995-08-10",33.7577,33.9598,32.9491,33.7577,147019.0],["1995-08-11",33.9598,33.9598,33.1512,33.3534,65465.0],["1995-08-14",33.1513,34.162,33.1513,34.162,104784.0],["1995-08-15",33.9598,34.9705,33.5555,34.5662,172259.0],["1995-08-16",34.5662,34.5662,34.162,34.3641,69638.0],["1995-08-17",34.3641,34.7684,34.162,34.5662,254015.0],["1995-08-18",34.5662,34.5662,32.9491,33.1512,181611.0],["1995-08-21",34.162,36.5877,33.9598,36.1834,549812.0],["1995-08-22",37.1941,37.5984,36.3855,36.5877,281769.0],["1995-08-23",36.7898,38.2048,36.1834,38.2048,175125.0],["1995-08-24",38.2048,38.4069,36.7898,38.0027,211226.0],["1995-08-25",38.4069,38.8112,38.0027,38.2048,119415.0],["1995-08-28",38.2048,39.6198,38.0027,38.0027,144052.0],["1995-08-29",38.4069,38.8112,37.5984,38.4069,108906.0],["1995-08-30",38.2048,38.8112,38.2048,38.6091,119415.0],["1995-08-31",38.8112,38.8112,37.8005,38.2048,85979.0],["1995-09-01",38.0027,38.4069,37.8005,38.2048,103225.0],["1995-09-05",38.0026,38.0026,37.3962,37.5984,119817.0],["1995-09-06",37.5984,38.0027,37.3962,37.3962,269099.0],["1995-09-07",37.5984,37.8005,36.7898,36.9919,103124.0],["1995-09-08",36.9919,36.9919,36.1834,36.5877,342256.0],["1995-09-11",36.5877,38.4069,36.3855,38.0027,344217.0],["1995-09-12",38.4069,38.6091,37.3962,37.3962,76979.0],["1995-09-13",37.3962,38.8112,37.3962,38.8112,89901.0],["1995-09-14",39.0134,39.0134,38.2048,38.2048,107348.0],["1995-09-15",38.0027,38.6091,37.8005,38.2048,75420.0],["1995-09-18",38.2048,38.2048,37.5984,38.0027,129773.0],["1995-09-19",38.0027,38.4069,37.1941,38.4069,270708.0],["1995-09-20",38.2048,38.8112,38.2048,38.4069,178142.0],["1995-09-21",38.8112,39.0134,38.4069,38.6091,161902.0],["1995-09-22",38.8112,39.0134,37.8005,38.0027,96890.0],["1995-09-25",38.2048,38.6091,37.8005,38.2048,182315.0],["1995-09-26",38.2048,38.2048,37.5984,37.8005,41129.0],["1995-09-27",37.5984,37.8005,36.9919,37.5984,63654.0],["1995-09-28",37.5984,40.8326,37.5984,40.6305,1912500.0],["1995-09-29",40.6305,41.6412,40.0241,41.2369,667618.0],["1995-10-02",41.0348,41.2369,40.0241,40.6305,378206.0],["1995-10-03",40.6305,41.0348,40.4283,40.8326,270607.0],["1995-10-04",40.6305,40.8326,39.4176,40.0241,203986.0],["1995-10-05",39.8219,40.4284,39.0134,40.4284,221031.0],["1995-10-06",40.6305,40.6305,40.2262,40.4284,141387.0],["1995-10-09",40.0241,40.2262,39.6198,39.6198,82811.0],["1995-10-10",38.4069,38.6091,36.3855,37.3962,1353135.0],["1995-10-11",37.3962,39.4177,37.3962,39.0134,964572.0],["1995-10-12",39.6198,40.8327,39.4177,40.4284,360055.0],["1995-10-13",40.6305,41.8434,40.4284,41.4391,431503.0],["1995-10-16",41.4391,41.6412,40.4283,41.6412,383335.0],["1995-10-17",41.6412,42.2476,41.4391,41.8433,206751.0],["1995-10-18",41.2369,42.2476,41.2369,41.6412,234506.0],["1995-10-19",41.8433,41.8433,41.0348,41.8433,198656.0],["1995-10-20",41.4391,41.8433,41.0348,41.8433,188600.0],["1995-10-23",41.0348,43.4605,40.8326,43.0562,277143.0],["1995-10-24",43.2583,43.6626,42.6519,43.0562,299769.0],["1995-10-25",44.269,44.8755,43.8648,44.0669,366240.0],["1995-10-26",44.0669,44.2691,42.4498,43.6626,347636.0],["1995-10-27",43.2583,43.4605,42.6519,43.2583,130426.0],["1995-10-30",43.2583,43.6626,42.6519,43.0562,261355.0],["1995-10-31",43.0562,43.2583,42.2476,42.2476,81202.0],["1995-11-01",42.0455,44.0669,42.0455,43.6626,287551.0],["1995-11-02",43.8647,45.2797,43.8647,45.2797,431855.0],["1995-11-03",44.8755,45.4819,44.6733,45.2797,231338.0],["1995-11-06",45.2798,46.2905,45.0776,46.2905,300121.0],["1995-11-07",46.4926,47.7055,46.2905,46.8969,455637.0],["1995-11-08",46.6948,46.8969,45.4819,45.8862,164617.0],["1995-11-09",45.4819,46.0883,45.2797,46.0883,136460.0],["1995-11-10",45.8862,46.4926,45.4819,46.4926,110314.0],["1995-11-13",46.6947,46.6947,46.0883,46.2905,67878.0],["1995-11-14",46.0883,46.0883,43.0562,43.2583,276339.0],["1995-11-15",43.4605,44.8755,43.2583,43.6626,623120.0],["1995-11-16",44.0669,45.0776,44.0669,44.6733,594259.0],["1995-11-17",44.8755,45.2798,44.4712,44.4712,399324.0],["1995-11-20",44.6733,45.0776,43.2583,43.2583,352161.0],["1995-11-21",43.4605,43.4605,41.4391,42.2476,440151.0],["1995-11-22",42.2476,45.684,42.2476,45.684,366139.0],["1995-11-24",45.4819,45.4819,44.6733,44.8755,37157.0],["1995-11-27",45.2797,46.6947,44.8755,46.6947,123085.0],["1995-11-28",46.4926,46.4926,44.8755,45.684,110465.0],["1995-11-29",45.684,48.7162,45.684,48.514,497571.0],["1995-11-30",48.514,48.9183,47.7055,48.7162,690747.0],["1995-12-01",48.7162,49.1204,48.3119,48.7162,171455.0],["1995-12-04",48.514,52.1526,48.514,50.9397,466196.0],["1995-12-05",50.9397,50.9397,49.5247,49.7269,408575.0],["1995-12-06",49.7269,51.1419,49.5247,51.1419,246473.0],["1995-12-07",50.9397,52.3547,50.9397,51.1419,197902.0],["1995-12-08",51.5462,51.9504,49.929,49.929,288054.0],["1995-12-11",49.929,50.5354,49.7269,50.1312,140382.0],["1995-12-12",49.7269,49.929,49.5247,49.7269,202226.0],["1995-12-13",49.5247,50.9397,49.5247,50.3333,312390.0],["1995-12-14",50.5354,50.5354,49.7269,49.929,170902.0],["1995-12-15",49.7269,49.929,49.5247,49.929,201120.0],["1995-12-18",49.7269,49.7269,48.1097,49.3226,287903.0],["1995-12-19",49.3226,49.3226,48.1097,48.1097,291926.0],["1995-12-20",48.1097,48.1097,46.2905,46.4926,392486.0],["1995-12-21",46.4926,46.4926,45.684,46.0883,470369.0],["1995-12-22",46.0883,46.4926,45.4819,46.4926,365636.0],["1995-12-26",46.4926,46.4926,45.0776,45.0776,204992.0],["1995-12-27",44.8755,45.0776,44.0669,44.0669,281719.0],["1995-12-28",44.0669,45.684,42.854,45.684,677875.0],["1995-12-29",45.4819,47.5033,44.8755,47.099,324608.0],["1996-01-02",47.3012,47.9076,47.099,47.3012,355027.0],["1996-01-03",47.3012,47.3012,46.0883,46.2905,571382.0],["1996-01-04",46.2905,46.2905,44.4712,44.8755,551823.0],["1996-01-05",45.2797,46.6947,44.6733,46.6947,717898.0],["1996-01-08",46.4926,46.4926,46.2905,46.2905,155566.0],["1996-01-09",46.2905,46.4926,44.0669,44.269,219975.0],["1996-01-10",44.269,48.7162,43.6626,47.9076,1828382.0],["1996-01-11",49.1205,50.9397,48.7162,50.7376,994036.0],["1996-01-12",53.7697,53.7697,50.5354,50.5354,646601.0],["1996-01-15",50.5354,50.5354,48.9183,48.9183,383435.0],["1996-01-16",49.1205,51.9504,48.9183,51.7483,611304.0],["1996-01-17",51.9504,52.9611,51.7483,52.5569,579930.0],["1996-01-18",52.5569,53.5676,52.1526,53.5676,466800.0],["1996-01-19",53.5676,53.5676,52.3547,52.759,273322.0],["1996-01-22",52.9611,52.9611,51.7483,52.1526,356887.0],["1996-01-23",52.3547,52.5568,51.344,51.344,399022.0],["1996-01-24",51.7483,52.759,51.5462,51.7483,328027.0],["1996-01-25",51.344,51.5462,50.9397,51.1419,116348.0],["1996-01-26",51.1419,51.9504,50.3333,51.344,274881.0],["1996-01-29",51.344,51.344,50.5354,50.5354,165321.0],["1996-01-30",50.5355,51.7483,50.3333,51.7483,235662.0],["1996-01-31",51.9504,52.3547,51.344,52.1526,242702.0],["1996-02-01",52.3547,52.3547,51.344,51.7483,155818.0],["1996-02-02",51.5461,52.1526,51.5461,52.1526,154561.0],["1996-02-05",51.9504,51.9504,51.1419,51.5461,118862.0],["1996-02-06",51.344,51.7483,50.7376,51.1419,129572.0],["1996-02-07",50.9397,53.7697,50.7376,53.3654,511498.0],["1996-02-08",53.3654,54.174,52.9611,53.7697,733434.0],["1996-02-09",54.5783,55.1847,54.174,54.9826,402190.0],["1996-02-12",55.3869,55.589,54.7804,55.589,358949.0],["1996-02-13",55.1847,56.3976,54.7804,56.1954,577466.0],["1996-02-14",57.4083,57.6104,56.5997,57.6104,698289.0],["1996-02-15",57.6104,57.6104,56.8018,57.2061,284987.0],["1996-02-16",57.4083,57.6104,57.2061,57.6104,201120.0],["1996-02-20",57.2061,57.2061,56.3975,56.3975,191868.0],["1996-02-21",56.5997,56.8018,56.3975,56.8018,201120.0],["1996-02-22",56.8018,58.6211,56.5997,58.419,265680.0],["1996-02-23",58.2168,58.6211,57.004,57.6104,156572.0],["1996-02-26",57.4082,57.6104,56.3975,57.004,202880.0],["1996-02-27",57.4083,57.4083,56.5997,56.5997,127359.0],["1996-02-28",56.5997,58.2168,56.1954,57.4083,342005.0],["1996-02-29",57.004,57.2061,56.3976,56.5997,146616.0],["1996-03-01",56.8018,57.004,55.1847,55.3868,124694.0],["1996-03-04",55.3869,56.8019,55.3869,56.1954,484800.0],["1996-03-05",56.1954,56.8018,55.9933,56.3975,310982.0],["1996-03-06",56.5997,56.5997,55.7911,56.1954,283278.0],["1996-03-07",55.9933,57.6104,55.589,57.6104,196394.0],["1996-03-08",56.8018,57.6104,54.3761,54.9826,284786.0],["1996-03-11",54.5783,55.3868,54.5783,55.3868,178745.0],["1996-03-12",55.3868,55.3868,53.5676,54.3761,183120.0],["1996-03-13",54.3761,55.9933,54.174,55.9933,240338.0],["1996-03-14",56.3976,57.8125,56.3976,57.4083,448950.0],["1996-03-15",57.2061,58.2168,57.2061,58.2168,544231.0],["1996-03-18",58.419,61.249,58.419,60.8447,571734.0],["1996-03-19",61.249,61.249,59.834,60.6425,359753.0],["1996-03-20",61.4511,61.6532,59.4297,59.6318,377955.0],["1996-03-21",59.4297,60.0361,59.0254,59.2276,176533.0],["1996-03-22",59.4297,59.834,58.8233,59.6318,196645.0],["1996-03-25",60.0361,60.0361,58.419,58.419,172511.0],["1996-03-26",57.2061,57.8126,56.1954,57.8126,420291.0],["1996-03-27",58.0147,58.0147,56.3976,56.5997,222439.0],["1996-03-28",56.5997,57.8126,56.5997,57.8126,285188.0],["1996-03-29",57.8125,58.2168,54.9825,56.8018,313295.0],["1996-04-01",55.7911,59.2276,55.7911,59.2276,351709.0],["1996-04-02",59.6318,59.6318,58.2168,58.419,269400.0],["1996-04-03",58.6211,58.6211,58.2168,58.419,260601.0],["1996-04-04",58.0147,58.419,57.6104,57.8126,177840.0],["1996-04-08",57.004,58.0147,56.5997,57.4083,193377.0],["1996-04-09",58.419,59.0254,58.0147,58.6211,291523.0],["1996-04-10",58.6211,59.4297,58.0147,58.0147,354021.0],["1996-04-11",58.0147,58.0147,55.3869,55.589,296099.0],["1996-04-12",55.7911,56.3976,54.9826,56.1954,366541.0],["1996-04-15",56.3976,60.2383,56.3976,60.2383,495459.0],["1996-04-16",60.2382,61.4511,59.2275,61.0468,787133.0],["1996-04-17",60.8446,62.4618,60.6425,61.8554,694115.0],["1996-04-18",61.6532,61.8554,61.249,61.249,70442.0],["1996-04-19",61.4511,62.2596,61.0468,61.8554,316965.0],["1996-04-22",61.4511,61.4511,60.2382,60.8447,269199.0],["1996-04-23",60.8447,61.8554,60.2383,61.4511,446185.0],["1996-04-24",61.249,61.6532,60.8447,60.8447,119013.0],["1996-04-25",60.4404,60.6425,58.8233,59.2276,159639.0],["1996-04-26",59.4297,59.6318,58.8233,59.0254,120521.0],["1996-04-29",58.6211,59.2276,58.0147,59.0254,216707.0],["1996-04-30",58.8233,60.2383,58.8233,60.0361,142393.0],["1996-05-01",60.4404,61.6532,60.0361,61.6532,238076.0],["1996-05-02",61.8554,61.8554,60.8447,61.0468,138823.0],["1996-05-03",61.249,61.6532,59.834,60.2383,106141.0],["1996-05-06",59.834,60.4404,58.8233,59.0254,139829.0],["1996-05-07",59.0254,59.4297,58.8233,59.2276,286445.0],["1996-05-08",59.0254,59.2275,57.6104,58.419,136410.0],["1996-05-09",58.6211,60.8447,58.419,60.8447,284736.0],["1996-05-10",60.8447,61.4511,59.0254,59.4297,663294.0],["1996-05-13",59.4297,59.4297,58.2168,59.0254,419385.0],["1996-05-14",56.8019,58.2168,56.8019,57.6104,581237.0],["1996-05-15",58.2168,59.0254,57.6104,58.2168,419486.0],["1996-05-16",57.8125,57.8125,56.3976,57.4083,469967.0],["1996-05-17",58.8233,59.2275,57.8126,58.419,360860.0],["1996-05-20",58.419,58.8233,57.4083,58.419,241696.0],["1996-05-21",58.8233,60.4404,58.8233,60.0361,573594.0],["1996-05-22",60.0361,60.8447,59.2275,60.4404,121225.0],["1996-05-23",60.2383,60.6425,59.6318,60.0361,308769.0],["1996-05-24",59.6318,60.0361,59.2276,59.4297,134197.0],["1996-05-28",59.0254,59.2276,58.419,59.0254,139024.0],["1996-05-29",59.0254,59.2275,57.8125,58.0147,170851.0],["1996-05-30",57.4083,58.2168,56.8018,57.4083,370714.0],["1996-05-31",57.4083,57.6104,56.5997,56.5997,172460.0],["1996-06-03",55.589,56.5997,54.7804,55.9933,547901.0],["1996-06-04",56.1954,57.2061,56.1954,57.2061,280009.0],["1996-06-05",57.8125,58.419,57.8125,58.0147,379262.0],["1996-06-06",58.0147,58.6211,57.8125,58.0147,161147.0],["1996-06-07",56.5997,57.2061,56.1954,57.004,178595.0],["1996-06-10",57.004,57.004,55.3868,55.7911,313094.0],["1996-06-11",56.1954,57.2061,56.1954,57.2061,428235.0],["1996-06-12",56.8018,57.004,55.9933,56.5997,228623.0],["1996-06-13",56.8018,56.8018,55.589,56.5997,144806.0],["1996-06-14",56.5997,57.004,55.7911,55.7911,192321.0],["1996-06-17",55.9933,55.9933,54.3761,54.7804,377050.0],["1996-06-18",54.7804,54.9826,52.3547,52.759,887140.0],["1996-06-19",53.7697,54.9826,53.5676,54.9826,441358.0],["1996-06-20",55.7911,56.1954,55.1847,55.7911,281769.0],["1996-06-21",56.1954,56.8018,54.9825,56.8018,256277.0],["1996-06-24",56.8018,57.2061,55.7911,55.9933,160142.0],["1996-06-25",55.9933,57.4082,55.9933,57.004,315859.0],["1996-06-26",57.4083,57.6104,54.3761,55.1847,363625.0],["1996-06-27",54.9826,56.8018,54.9826,56.5997,165471.0],["1996-06-28",57.2061,58.2168,57.004,58.2168,169997.0],["1996-07-01",58.419,58.419,57.2061,57.2061,223092.0],["1996-07-02",57.2061,57.8125,56.3976,57.4083,190662.0],["1996-07-03",57.6104,57.6104,56.5997,56.5997,162153.0],["1996-07-05",56.5997,56.8018,55.9933,55.9933,21620.0],["1996-07-08",55.3869,55.589,54.5783,54.5783,101214.0],["1996-07-09",54.9825,56.8018,54.174,56.8018,226612.0],["1996-07-10",56.8019,57.4083,54.7804,56.1954,189556.0],["1996-07-11",55.9933,55.9933,52.1526,53.3654,397715.0],["1996-07-12",53.7697,54.7804,53.1633,53.9718,154963.0],["1996-07-15",53.1633,53.3654,51.5461,52.1526,196947.0],["1996-07-16",51.7483,53.9719,51.5462,52.9612,459911.0],["1996-07-17",53.3654,55.1847,53.3654,54.5783,449051.0],["1996-07-18",54.9826,54.9826,52.9611,53.1633,756261.0],["1996-07-19",53.1633,53.3654,49.7269,49.7269,455838.0],["1996-07-22",49.929,50.1312,46.0883,48.7162,1219340.0],["1996-07-23",49.929,51.7483,49.7269,50.1312,911174.0],["1996-07-24",49.7269,49.929,48.514,48.514,479470.0],["1996-07-25",48.514,50.7376,48.514,50.5354,239232.0],["1996-07-26",50.7376,52.3547,50.5354,51.344,301077.0],["1996-07-29",51.344,51.5461,50.1311,51.344,236366.0],["1996-07-30",51.1419,51.5461,50.7376,50.9397,195639.0],["1996-07-31",50.7376,50.9397,49.1204,49.1204,169946.0],["1996-08-01",48.7162,51.1419,48.7162,50.5354,159488.0],["1996-08-02",51.1419,53.1633,51.1419,52.9612,316110.0],["1996-08-05",53.7697,54.9825,53.5676,54.174,268847.0],["1996-08-06",54.5783,54.7804,53.9719,54.5783,152499.0],["1996-08-07",54.5783,54.7804,53.9718,54.174,148779.0],["1996-08-08",54.174,55.3868,53.9719,54.9826,300423.0],["1996-08-09",55.1847,55.1847,54.3761,54.5783,86180.0],["1996-08-12",54.9826,55.7911,54.5783,54.9826,113934.0],["1996-08-13",54.9826,54.9826,53.1633,53.7697,124493.0],["1996-08-14",53.1633,55.589,53.1633,55.589,104029.0],["1996-08-15",55.3868,55.9933,54.7804,55.3868,194684.0],["1996-08-16",55.3868,55.589,54.9826,55.3868,127058.0],["1996-08-19",55.3868,55.9933,54.9826,55.1847,113784.0],["1996-08-20",54.9826,55.3869,54.5783,54.5783,142292.0],["1996-08-21",54.3761,54.5783,53.5676,53.7697,182265.0],["1996-08-22",53.9718,53.9718,53.3654,53.5676,366189.0],["1996-08-23",53.5676,53.5676,52.5569,52.759,158583.0],["1996-08-26",52.5569,52.9611,51.5462,52.3547,352161.0],["1996-08-27",52.5569,52.759,51.9504,52.5569,112527.0],["1996-08-28",52.1526,54.5783,52.1526,53.9718,174622.0],["1996-08-29",54.174,54.3761,52.9611,53.1633,229176.0],["1996-08-30",52.9611,52.9611,52.1526,52.3547,101364.0],["1996-09-03",52.1526,53.3654,51.9504,52.5569,143549.0],["1996-09-04",52.5568,54.3761,52.3547,54.174,133292.0],["1996-09-05",54.3761,54.9826,54.174,54.7804,142041.0],["1996-09-06",54.7804,55.7911,53.9719,55.589,349094.0],["1996-09-09",55.7911,56.8018,55.589,56.5997,996449.0],["1996-09-10",57.6104,57.6104,56.1954,57.004,266383.0],["1996-09-11",57.004,57.004,55.7911,56.8018,254668.0],["1996-09-12",56.8018,57.4082,56.5997,57.004,203533.0],["1996-09-13",57.4083,58.8232,57.4083,58.8232,240841.0],["1996-09-16",59.2275,60.6425,58.8233,60.6425,312842.0],["1996-09-17",61.0468,61.4511,59.4297,59.4297,423810.0],["1996-09-18",59.4297,59.4297,58.2168,58.419,95482.0],["1996-09-19",58.419,58.419,57.6104,58.0147,88443.0],["1996-09-20",57.6104,58.0147,57.2061,58.0147,375944.0],["1996-09-23",58.0147,58.0147,57.004,57.4083,128717.0],["1996-09-24",57.004,57.4083,56.1954,56.5997,445682.0],["1996-09-25",56.5997,57.8126,56.3976,57.8126,492593.0],["1996-09-26",59.0254,61.249,59.0254,61.249,391631.0],["1996-09-27",61.0468,61.6532,60.8447,61.4511,132789.0],["1996-09-30",62.0575,62.4618,61.8554,62.0575,342910.0],["1996-10-01",62.2597,62.2597,61.4511,61.6532,294188.0],["1996-10-02",62.2596,62.2596,61.6532,61.8554,203785.0],["1996-10-03",61.8554,62.0575,61.4511,61.8554,95884.0],["1996-10-04",62.0575,63.6746,62.0575,63.2704,272316.0],["1996-10-07",63.4725,64.2811,63.4725,64.0789,198656.0],["1996-10-08",63.8768,63.8768,62.0575,62.6639,116298.0],["1996-10-09",62.8661,63.2703,61.0468,61.8554,189908.0],["1996-10-10",61.8554,61.8554,59.834,60.8447,460766.0],["1996-10-11",61.2489,62.6639,61.2489,62.6639,274227.0],["1996-10-14",63.2704,64.2811,63.2704,63.6747,263467.0],["1996-10-15",63.6747,64.0789,62.8661,63.4725,273020.0],["1996-10-16",63.4725,63.4725,61.0468,61.8554,336725.0],["1996-10-17",61.8554,62.4618,61.249,62.4618,121074.0],["1996-10-18",62.4618,62.6639,61.4511,61.8554,83063.0],["1996-10-21",61.4511,61.6532,60.4404,60.8447,102772.0],["1996-10-22",60.6425,60.6425,59.834,60.2383,234204.0],["1996-10-23",60.0361,61.0468,60.0361,61.0468,220478.0],["1996-10-24",61.2489,63.4725,61.2489,62.2596,446989.0],["1996-10-25",62.4618,63.0683,62.0575,62.4618,157829.0],["1996-10-28",62.4618,62.4618,61.4511,61.4511,153153.0],["1996-10-29",61.4511,62.0575,61.4511,61.6532,212282.0],["1996-10-30",61.6532,61.6532,60.0361,60.0361,219171.0],["1996-10-31",60.2383,60.8447,60.0361,60.6425,177941.0],["1996-11-01",60.8447,61.6532,60.4404,60.4404,145561.0],["1996-11-04",60.6425,60.6425,59.4297,59.6318,158835.0],["1996-11-05",59.6318,59.6318,58.6211,58.6211,149382.0],["1996-11-06",59.0254,62.4618,59.0254,62.4618,431654.0],["1996-11-07",62.2596,62.2596,61.0468,61.8554,288205.0],["1996-11-08",61.4511,63.4725,60.8447,63.4725,296853.0],["1996-11-11",63.8768,64.0789,62.2596,62.6639,212986.0],["1996-11-12",62.4618,63.0683,62.0575,62.4618,114739.0],["1996-11-13",62.6639,63.2704,62.2597,63.0682,142594.0],["1996-11-14",63.0682,63.2704,62.2597,62.8661,130728.0],["1996-11-15",62.8661,64.0789,62.664,63.4725,140935.0],["1996-11-18",63.4725,63.6746,62.2597,63.2704,126354.0],["1996-11-19",63.0682,63.6747,62.8661,63.0682,164466.0],["1996-11-20",62.664,64.2811,62.664,63.4725,124845.0],["1996-11-21",63.0682,63.2704,62.4618,63.0682,142242.0],["1996-11-22",63.0682,63.0682,61.0468,61.4511,277898.0],["1996-11-25",61.8554,62.0575,60.4404,61.249,272015.0],["1996-11-26",61.4511,62.0575,60.8447,61.249,149080.0],["1996-11-27",61.0468,61.4511,60.0361,60.2383,131834.0],["1996-11-29",59.834,61.0468,59.834,60.8447,37609.0],["1996-12-02",61.249,61.249,59.2275,59.6318,477006.0],["1996-12-03",60.2382,60.2382,59.834,59.834,403849.0],["1996-12-04",60.0361,60.0361,59.2275,59.6318,278601.0],["1996-12-05",59.834,60.8447,59.4297,60.6425,166829.0],["1996-12-06",59.4297,60.2382,58.8233,59.834,126454.0],["1996-12-09",60.2383,60.8447,60.0361,60.6425,166779.0],["1996-12-10",60.8447,62.0575,60.6425,61.249,129873.0],["1996-12-11",60.6425,61.0468,59.834,60.2383,146566.0],["1996-12-12",60.6425,61.249,60.0361,60.4404,116700.0],["1996-12-13",60.0361,60.2382,59.6318,59.834,82610.0],["1996-12-16",59.6318,60.0361,57.004,57.6104,591896.0],["1996-12-17",56.8018,58.6211,56.8018,58.0147,128415.0],["1996-12-18",58.2168,58.8233,58.0147,58.419,138270.0],["1996-12-19",58.419,59.834,58.0147,59.6318,241595.0],["1996-12-20",60.0361,60.0361,58.2168,59.0254,280713.0],["1996-12-23",58.6211,59.0254,58.0147,58.0147,55107.0],["1996-12-24",58.2168,58.2168,57.6104,58.0147,61291.0],["1996-12-26",57.4083,57.8125,56.8018,57.4083,114538.0],["1996-12-27",57.4083,59.6318,57.004,59.6318,182868.0],["1996-12-30",59.0254,60.8447,58.8233,60.4404,401084.0],["1996-12-31",60.6425,62.4618,60.2383,62.4618,219975.0],["1997-01-02",62.0575,62.0575,58.0147,59.6318,284434.0],["1997-01-03",64.2811,65.4939,63.2704,64.4832,1184094.0],["1997-01-06",65.0897,65.0897,64.4832,64.6854,918163.0],["1997-01-07",64.6854,65.2918,62.8661,63.8768,3682356.0],["1997-01-08",63.6747,64.4832,63.2704,64.2811,674556.0],["1997-01-09",64.4832,65.6961,64.4832,65.4939,588226.0],["1997-01-10",65.0896,65.4939,64.6854,65.4939,380469.0],["1997-01-13",65.6961,65.6961,64.6854,65.2918,163309.0],["1997-01-14",65.4939,65.4939,64.6854,65.2918,366491.0],["1997-01-15",65.0896,66.7068,64.8875,66.7068,323904.0],["1997-01-16",66.9089,67.5153,66.1003,67.5153,404704.0],["1997-01-17",68.3239,69.9411,68.3239,69.5368,797441.0],["1997-01-20",69.5368,70.5475,69.3347,70.3454,368452.0],["1997-01-21",70.3453,70.3453,69.5367,70.1432,541365.0],["1997-01-22",70.1432,70.1432,69.5367,70.1432,349396.0],["1997-01-23",69.941,70.1432,67.9196,67.9196,470721.0],["1997-01-24",67.5154,67.7175,66.1004,67.7175,445782.0],["1997-01-27",67.3132,67.5153,66.7068,66.7068,231037.0],["1997-01-28",67.1111,67.7175,66.9089,67.1111,199863.0],["1997-01-29",67.3132,67.5154,66.9089,67.1111,173114.0],["1997-01-30",67.5154,69.3346,67.5154,69.3346,245819.0],["1997-01-31",69.941,70.5475,69.3346,70.5475,394849.0],["1997-02-03",70.3453,70.3453,67.9196,68.1218,260551.0],["1997-02-04",68.5261,68.7282,67.3132,67.7175,163863.0],["1997-02-05",67.7175,67.9196,63.8768,64.2811,590689.0],["1997-02-06",64.4832,65.4939,64.0789,65.4939,286345.0],["1997-02-07",66.1004,66.3025,65.0897,65.8982,139829.0],["1997-02-10",65.4939,67.3132,65.2918,67.1111,379161.0],["1997-02-11",67.3132,67.7175,66.9089,67.5153,300172.0],["1997-02-12",67.5154,68.3239,67.5154,68.1218,405558.0],["1997-02-13",68.3239,69.7389,68.1218,69.1325,371720.0],["1997-02-14",69.5368,70.1432,68.9304,69.7389,312591.0],["1997-02-18",69.5368,69.7389,65.8982,66.3025,1098417.0],["1997-02-19",66.3025,68.1218,66.1004,67.7428,892068.0],["1997-02-20",67.9196,67.9196,66.7068,66.9089,267741.0],["1997-02-21",66.9089,67.9196,66.7068,67.9196,365837.0],["1997-02-24",68.5261,68.9304,68.1218,68.3239,532566.0],["1997-02-25",68.1218,68.5261,67.1111,67.3132,277194.0],["1997-02-26",67.3132,68.3239,66.3025,68.3239,443671.0],["1997-02-27",68.3239,68.5261,67.1111,67.5153,213690.0],["1997-02-28",67.1111,67.3132,65.0897,65.2918,403346.0],["1997-03-03",64.6854,65.0896,63.4725,65.0896,480677.0],["1997-03-04",65.2918,65.6961,64.0789,64.2811,207506.0],["1997-03-05",64.6854,68.3239,64.4832,68.3239,397866.0],["1997-03-06",68.7282,68.7282,67.1111,67.5153,448900.0],["1997-03-07",67.5153,69.5368,67.3132,69.1325,409229.0],["1997-03-10",69.1325,69.5368,68.5261,69.5368,302082.0],["1997-03-11",69.1325,69.7389,69.1325,69.7389,261758.0],["1997-03-12",69.7389,70.1432,69.3346,69.9411,348491.0],["1997-03-13",69.941,71.5582,69.941,70.5475,325764.0],["1997-03-14",71.1539,72.1646,70.7496,71.9625,570980.0],["1997-03-17",71.9625,72.1646,69.941,71.9625,369910.0],["1997-03-18",71.5582,72.3668,69.5368,69.9411,212735.0],["1997-03-19",69.1325,71.9625,69.1325,70.7496,342658.0],["1997-03-20",70.7496,70.7496,67.9197,68.3239,274479.0],["1997-03-21",69.5368,69.941,67.9196,69.1325,388664.0],["1997-03-24",69.1325,70.3453,69.1325,69.5368,146692.0],["1997-03-25",69.5368,69.5368,67.5153,67.5153,328932.0],["1997-03-26",67.9196,67.9196,66.3025,66.7068,291096.0],["1997-03-27",66.3025,66.7068,64.2811,65.8982,444249.0],["1997-03-31",65.4939,65.4939,61.4511,61.8554,424087.0],["1997-04-01",61.8554,63.4725,61.8554,63.0682,188399.0],["1997-04-02",62.2596,62.6639,60.2382,61.0468,264548.0],["1997-04-03",61.4511,62.2596,60.6425,62.2596,237296.0],["1997-04-04",61.0468,63.4725,60.2382,63.0682,393215.0],["1997-04-07",63.4725,64.2811,62.2597,63.8768,273875.0],["1997-04-08",63.8768,65.0897,63.0682,64.6854,315683.0],["1997-04-09",64.6854,64.6854,63.0682,63.8768,186036.0],["1997-04-10",63.8768,64.2811,63.0682,63.0682,263266.0],["1997-04-11",62.6639,62.6639,60.6425,61.0468,157728.0],["1997-04-14",60.6425,61.8554,59.834,61.4511,162052.0],["1997-04-15",62.2596,63.8768,61.8554,62.6639,177639.0],["1997-04-16",63.0682,63.8768,61.8554,63.0682,120044.0],["1997-04-17",63.0682,63.4725,62.2597,63.0682,260601.0],["1997-04-18",63.4725,63.4725,60.6425,61.8554,283303.0],["1997-04-21",61.4511,61.8554,58.6211,59.4297,262814.0],["1997-04-22",59.4297,60.6425,57.4083,60.6425,278476.0],["1997-04-23",60.6425,63.0682,60.6425,63.0682,420341.0],["1997-04-24",63.8768,63.8768,60.2383,60.6425,273473.0],["1997-04-25",60.6425,61.4511,60.6425,61.4511,204438.0],["1997-04-28",61.0468,62.6639,60.6425,62.2596,180229.0],["1997-04-29",62.6639,63.0682,62.2597,63.0682,161700.0],["1997-04-30",63.0682,64.2811,62.6639,63.0682,227140.0],["1997-05-01",63.8768,65.0896,63.4725,65.0896,294917.0],["1997-05-02",64.6854,67.1111,64.6854,67.1111,202955.0],["1997-05-05",67.1111,68.7282,66.3025,68.7282,234606.0],["1997-05-06",68.7282,69.5368,67.9196,68.7282,291825.0],["1997-05-07",69.1325,69.1325,67.1111,67.5153,144153.0],["1997-05-08",66.3025,70.3453,65.8982,68.7282,208712.0],["1997-05-09",69.1325,69.9411,66.3025,67.1111,166603.0],["1997-05-12",66.3025,67.1111,65.0896,65.0896,655375.0],["1997-05-13",65.8982,68.7282,65.4939,67.9196,363575.0],["1997-05-14",69.1325,69.3346,67.9196,68.7282,226361.0],["1997-05-15",68.7282,69.9411,68.3239,69.9411,213162.0],["1997-05-16",70.3453,70.7496,68.7282,69.5368,229855.0],["1997-05-19",69.9411,70.7496,69.1325,70.7496,132262.0],["1997-05-20",70.7496,71.1539,69.941,71.1539,201573.0],["1997-05-21",71.1539,71.9625,70.3453,70.7496,236266.0],["1997-05-22",71.1539,71.1539,69.1325,69.5368,217511.0],["1997-05-23",69.941,71.5582,69.941,71.1539,87588.0],["1997-05-27",70.7496,71.5582,70.3453,70.7496,152524.0],["1997-05-28",70.7496,71.1539,70.3453,71.1539,163837.0],["1997-05-29",71.1539,71.1539,70.3454,70.3454,116951.0],["1997-05-30",70.3453,75.601,70.3453,73.1753,420517.0],["1997-06-02",75.1968,77.6225,74.7925,77.2182,571457.0],["1997-06-03",77.2182,78.431,76.8139,76.8139,475045.0],["1997-06-04",76.8139,76.8139,76.0053,76.4096,237850.0],["1997-06-05",76.4096,77.6225,76.4096,77.2182,296149.0],["1997-06-06",76.8139,77.2182,76.0053,76.4096,193880.0],["1997-06-09",76.4096,78.8353,76.0053,78.431,226134.0],["1997-06-10",78.8353,79.6439,78.431,79.2396,291574.0],["1997-06-11",80.0482,80.8567,79.2396,80.8567,278928.0],["1997-06-12",80.8567,81.261,79.6439,80.8567,268520.0],["1997-06-13",81.6653,83.2824,81.261,82.8782,372550.0],["1997-06-16",83.2824,87.7295,82.4738,87.2747,422955.0],["1997-06-17",87.3253,87.3253,82.0696,84.091,317920.0],["1997-06-18",83.2824,83.6867,80.0481,80.0481,220553.0],["1997-06-19",80.8567,83.2824,78.8353,82.8782,398821.0],["1997-06-20",82.8782,83.2824,80.8567,82.8782,340572.0],["1997-06-23",83.2824,83.2824,80.0481,80.4524,168865.0],["1997-06-24",81.261,82.8781,80.0481,81.6653,171002.0],["1997-06-25",81.6653,82.2717,80.0481,82.0695,166703.0],["1997-06-26",81.6653,81.6653,79.2396,80.2503,162480.0],["1997-06-27",80.8567,81.6653,79.0374,80.0481,186237.0],["1997-06-30",80.6546,80.6546,78.8353,80.6546,260978.0],["1997-07-01",80.6546,82.8782,80.6546,80.8567,229729.0],["1997-07-02",81.6653,82.2717,80.6546,81.8674,184050.0],["1997-07-03",82.8781,82.8781,82.2717,82.676,139150.0],["1997-07-07",83.8888,84.091,82.4739,82.676,174773.0],["1997-07-08",82.4739,84.4953,82.0696,84.091,165723.0],["1997-07-09",85.7081,87.5274,83.8888,84.091,341401.0],["1997-07-10",84.4953,84.8996,84.091,84.8996,224852.0],["1997-07-11",84.4953,85.3038,83.4846,84.8996,368175.0],["1997-07-14",85.506,86.1124,84.8996,85.7081,164114.0],["1997-07-15",85.7081,86.1124,84.2931,85.3038,209894.0],["1997-07-16",85.3038,86.5167,84.4953,86.5167,138848.0],["1997-07-17",86.1124,91.7724,85.506,91.7724,491839.0],["1997-07-18",90.9638,92.9852,89.9531,92.9852,470068.0],["1997-07-21",91.7723,93.5916,88.1338,93.3895,322471.0],["1997-07-22",91.9745,91.9745,89.3467,90.3574,212257.0],["1997-07-23",90.3574,90.3574,88.3359,88.9424,301931.0],["1997-07-24",89.7509,89.7509,87.1231,88.1338,327800.0],["1997-07-25",88.1338,88.1338,86.1124,87.1231,224500.0],["1997-07-28",87.1231,87.1231,84.8995,85.9102,117354.0],["1997-07-29",85.7081,86.5167,84.4953,85.9102,298387.0],["1997-07-30",85.506,88.7402,85.506,86.7188,316990.0],["1997-07-31",87.1231,87.7295,84.8995,85.3038,331370.0],["1997-08-01",85.506,85.506,81.6653,85.3038,369835.0],["1997-08-04",86.7188,87.9317,85.3038,86.7188,271914.0],["1997-08-05",85.3038,85.9102,84.2931,85.1017,207204.0],["1997-08-06",84.2931,86.3145,84.2931,84.8996,271009.0],["1997-08-07",85.7081,85.7081,81.6653,82.676,170474.0],["1997-08-08",81.261,82.676,80.4524,81.6653,236467.0],["1997-08-11",80.8567,81.261,77.2182,80.4524,176960.0],["1997-08-12",79.6439,79.6439,76.8139,78.0267,252758.0],["1997-08-13",79.2396,80.4524,74.7925,76.8139,421472.0],["1997-08-14",77.6224,78.6332,76.2075,76.4096,221207.0],["1997-08-15",76.2074,80.4524,76.2074,77.4203,218115.0],["1997-08-18",77.4203,78.431,74.7925,78.431,315733.0],["1997-08-19",79.0374,80.8567,78.8353,79.846,326644.0],["1997-08-20",79.846,82.2717,79.6438,82.0695,275333.0],["1997-08-21",82.0696,82.8782,81.261,82.8782,216254.0],["1997-08-22",82.4738,82.4738,80.2503,82.2717,250897.0],["1997-08-25",81.4631,82.8781,80.2503,80.4524,115971.0],["1997-08-26",79.846,80.0481,78.0267,79.0374,208235.0],["1997-08-27",79.0374,83.2824,78.431,82.676,199838.0],["1997-08-28",81.8674,81.8674,80.0481,80.0481,136309.0],["1997-08-29",78.8353,82.2717,78.8353,80.6546,134373.0],["1997-09-02",81.261,82.8781,80.8567,81.4631,180103.0],["1997-09-03",84.091,84.2931,82.0695,82.0695,343664.0],["1997-09-04",82.0695,82.2717,80.6545,82.0695,292982.0],["1997-09-05",82.4738,83.4846,80.4524,81.4631,292755.0],["1997-09-08",81.4631,82.2717,79.846,80.2503,302057.0],["1997-09-09",81.4631,81.4631,79.6439,80.6546,396156.0],["1997-09-10",79.846,81.6653,79.0374,80.0481,208813.0],["1997-09-11",80.2503,82.2717,79.0374,81.4631,390449.0],["1997-09-12",82.676,87.7295,82.2717,87.7295,416168.0],["1997-09-15",86.5167,88.5381,86.3145,88.336,328127.0],["1997-09-16",88.9424,88.9424,86.7188,87.3253,432986.0],["1997-09-17",87.3252,87.7295,87.1231,87.7295,228724.0],["1997-09-18",87.7296,88.1338,87.1231,87.5274,222112.0],["1997-09-19",87.1231,88.3359,86.3145,86.7188,369583.0],["1997-09-22",87.5274,89.5488,85.506,86.7188,396181.0],["1997-09-23",86.921,86.921,84.2931,85.3038,115719.0],["1997-09-24",84.4952,86.3145,82.8781,83.2824,256755.0],["1997-09-25",83.8888,84.8996,83.6867,84.8996,311485.0],["1997-09-26",86.5167,87.9317,86.3146,87.5274,304722.0],["1997-09-29",86.921,86.921,83.8888,86.1124,257987.0],["1997-09-30",86.1124,87.5274,84.6974,86.3145,172863.0],["1997-10-01",87.1231,88.7402,86.9209,87.9317,181938.0],["1997-10-02",87.9316,89.9531,87.7295,89.9531,136058.0],["1997-10-03",90.3574,91.1659,89.3467,90.1552,201447.0],["1997-10-06",90.5595,90.5595,87.5274,88.336,110817.0],["1997-10-07",89.1445,90.3574,86.921,90.3574,252783.0],["1997-10-08",90.1552,90.9638,88.1338,89.9531,120999.0],["1997-10-09",89.7509,90.9638,88.3359,90.5595,131784.0],["1997-10-10",90.3574,90.3574,87.9317,89.3466,106267.0],["1997-10-13",89.3467,89.3467,86.7188,88.336,113205.0],["1997-10-14",87.3252,88.7402,87.3252,87.7295,141086.0],["1997-10-15",87.3253,87.7295,86.5167,87.3253,136887.0],["1997-10-16",87.3252,91.5702,86.7188,88.336,295018.0],["1997-10-17",86.7188,89.1445,86.5167,87.7295,152675.0],["1997-10-20",87.9317,89.3466,87.1231,89.1445,113256.0],["1997-10-21",88.336,89.1445,86.7188,86.921,391178.0],["1997-10-22",87.1231,87.3253,81.6653,82.676,484448.0],["1997-10-23",82.676,87.7295,81.261,87.3253,265504.0],["1997-10-24",89.1445,89.1445,85.506,86.3145,238051.0],["1997-10-27",85.5059,85.9102,73.5796,75.1967,183472.0],["1997-10-28",72.771,85.7081,71.1539,83.2824,572337.0],["1997-10-29",85.7081,86.5167,81.0589,82.4739,405684.0],["1997-10-30",80.0481,83.8888,78.2289,81.8674,343588.0],["1997-10-31",82.4739,86.921,82.4739,82.676,379589.0],["1997-11-03",85.9102,89.9531,85.9102,89.9531,411089.0],["1997-11-04",89.1445,90.3573,88.5381,89.9531,221483.0],["1997-11-05",89.5488,90.5595,88.3359,89.3466,227517.0],["1997-11-06",88.1338,88.5381,84.091,86.3145,827659.0],["1997-11-07",84.091,85.1017,82.0696,84.091,299870.0],["1997-11-10",84.091,84.4953,82.8781,83.6867,154862.0],["1997-11-11",84.091,84.4953,82.0696,84.2931,250570.0],["1997-11-12",83.6867,86.9209,82.4738,83.6867,150387.0],["1997-11-13",84.4953,86.7188,83.8888,86.1124,269048.0],["1997-11-14",85.3038,85.9103,84.6974,85.3038,166578.0],["1997-11-17",85.7081,86.3145,83.8888,84.2931,322421.0],["1997-11-18",84.091,85.3038,83.6867,84.4953,191064.0],["1997-11-19",84.2931,85.3038,84.2931,84.8996,313043.0],["1997-11-20",85.3038,86.3145,84.8995,85.9102,203986.0],["1997-11-21",86.3145,86.5167,84.2931,84.4953,189229.0],["1997-11-24",84.2931,85.7081,84.091,84.091,138622.0],["1997-11-25",84.8996,85.9103,83.0803,84.8996,166553.0],["1997-11-26",84.6974,85.7081,83.6867,85.3038,133343.0],["1997-11-28",85.506,86.7188,84.8996,84.8996,81051.0],["1997-12-01",84.4953,85.7081,84.091,84.2931,171027.0],["1997-12-02",84.8996,85.506,83.6867,84.091,152374.0],["1997-12-03",84.8995,85.506,83.8888,85.1017,119616.0],["1997-12-04",84.2931,85.506,84.2931,85.1017,110214.0],["1997-12-05",84.2931,87.3252,84.2931,86.921,230785.0],["1997-12-08",87.3252,88.7402,86.5167,87.9317,202452.0],["1997-12-09",87.5274,88.1338,86.921,87.1231,211000.0],["1997-12-10",86.5167,87.1231,84.6974,86.5167,183748.0],["1997-12-11",84.8995,87.3252,84.4953,86.1124,149885.0],["1997-12-12",86.1124,87.1231,85.506,86.1124,152726.0],["1997-12-15",86.3145,87.7295,85.9103,87.7295,175653.0],["1997-12-16",87.7295,91.3681,86.9209,91.3681,315029.0],["1997-12-17",90.3574,90.5595,88.336,88.5381,242601.0],["1997-12-18",88.336,88.5381,87.3252,88.5381,181963.0],["1997-12-19",87.7295,88.5381,85.7081,88.5381,331345.0],["1997-12-22",88.1338,88.5381,86.7188,88.1338,230509.0],["1997-12-23",87.5274,87.9317,84.2931,84.2931,138597.0],["1997-12-24",84.6974,84.8995,82.0696,83.0803,81579.0],["1997-12-26",83.4846,84.6974,82.8781,84.6974,57696.0],["1997-12-29",84.4953,85.7081,84.2931,85.506,304948.0],["1997-12-30",85.3038,86.1124,83.6867,85.9102,287803.0],["1997-12-31",85.506,90.5595,85.1017,89.751,243456.0],["1998-01-02",88.1338,88.7403,86.921,87.1231,183095.0],["1998-01-05",86.7188,89.7509,85.7081,88.9424,214821.0],["1998-01-06",88.1338,88.336,84.091,84.8996,232319.0],["1998-01-07",83.2824,85.1017,81.261,85.1017,321742.0],["1998-01-08",84.4953,85.3038,81.261,82.676,177564.0],["1998-01-09",82.0696,82.2717,77.2182,79.4417,466875.0],["1998-01-12",78.0267,81.0588,78.0267,80.6546,288029.0],["1998-01-13",80.4524,81.261,79.4417,80.2503,401008.0],["1998-01-14",80.6546,81.0589,79.4417,80.8567,282800.0],["1998-01-15",79.6438,80.0481,77.4203,78.431,617464.0],["1998-01-16",78.2289,80.0481,78.2289,79.2396,439472.0],["1998-01-20",79.4417,79.6439,78.0267,79.6439,583147.0],["1998-01-21",79.6439,81.0589,78.8353,80.0481,354223.0],["1998-01-22",78.431,78.8353,70.7496,76.0053,1442835.0],["1998-01-23",75.601,75.601,72.771,73.3775,888598.0],["1998-01-26",73.3775,77.016,72.7711,73.5796,429693.0],["1998-01-27",74.186,74.3882,70.9518,71.9625,554362.0],["1998-01-28",73.1753,73.3775,71.5582,71.7603,483568.0],["1998-01-29",72.3667,72.3667,70.7496,72.1646,680314.0],["1998-01-30",72.3668,72.771,71.7603,72.5689,323627.0],["1998-02-02",72.771,75.3989,72.5689,72.5689,472632.0],["1998-02-03",73.3775,73.9839,70.1432,70.9518,439950.0],["1998-02-04",71.3561,77.2182,70.7496,76.8139,628978.0],["1998-02-05",77.6224,80.6546,77.2182,80.6546,681948.0],["1998-02-06",80.8567,81.261,77.016,77.8246,547700.0],["1998-02-09",78.0267,80.2503,76.4096,76.4096,420115.0],["1998-02-10",76.8139,77.4203,75.8031,76.2074,398595.0],["1998-02-11",76.2075,77.6224,75.3989,76.4096,377578.0],["1998-02-12",76.0053,78.8353,76.0053,78.431,425670.0],["1998-02-13",78.431,79.2396,78.0267,78.0267,277998.0],["1998-02-17",80.6546,80.6546,77.016,77.4203,384567.0],["1998-02-18",77.6224,78.2289,76.8139,78.2289,423131.0],["1998-02-19",77.8246,78.0267,77.2182,78.0267,394095.0],["1998-02-20",78.0267,78.2289,76.4096,77.016,281291.0],["1998-02-23",76.4096,77.2182,75.1967,77.016,379740.0],["1998-02-24",76.6117,79.846,76.2074,79.846,727476.0],["1998-02-25",79.846,84.091,79.2396,83.2824,906347.0],["1998-02-26",83.2824,85.7081,82.8781,84.2931,846615.0],["1998-02-27",84.8996,87.7296,84.6974,87.5274,534351.0],["1998-03-02",88.1338,88.7402,86.7188,88.1338,465367.0],["1998-03-03",87.5274,88.5381,87.3252,88.336,236718.0],["1998-03-04",88.1338,89.9531,87.5274,88.1338,567913.0],["1998-03-05",86.921,89.1445,86.5167,87.7295,275057.0],["1998-03-06",88.9423,92.1766,88.3359,90.5595,549535.0],["1998-03-09",89.751,93.3895,89.3467,92.3788,397589.0],["1998-03-10",93.5916,96.2195,93.3895,96.0173,309775.0],["1998-03-11",96.2195,97.8366,95.0066,97.2302,639536.0],["1998-03-12",97.6345,97.6345,95.8152,96.2195,316035.0],["1998-03-13",96.8259,97.2302,94.6023,95.0066,414207.0],["1998-03-16",96.6238,98.443,96.2195,97.028,592273.0],["1998-03-17",93.7938,97.0281,92.3788,94.4002,1111992.0],["1998-03-18",94.4002,94.8045,93.1874,93.5916,410461.0],["1998-03-19",93.1873,95.8152,93.1873,95.2087,421749.0],["1998-03-20",95.4109,95.4109,93.9959,94.1981,201924.0],["1998-03-23",95.2088,95.2088,90.1552,90.9638,437034.0],["1998-03-24",91.7723,92.783,90.9638,92.1766,355002.0],["1998-03-25",93.7938,93.9959,91.1659,92.5809,508230.0],["1998-03-26",92.9852,93.5916,91.1659,91.3681,218492.0],["1998-03-27",92.1767,92.3788,89.3467,90.1552,161399.0],["1998-03-30",90.5595,90.9638,89.1445,89.1445,214796.0],["1998-03-31",89.3466,91.7724,89.3466,90.7616,348315.0],["1998-04-01",91.7724,91.7724,90.1552,91.1659,194785.0],["1998-04-02",90.5595,91.3681,89.3467,90.1552,313194.0],["1998-04-03",90.1552,90.9638,88.9424,90.7616,215198.0],["1998-04-06",90.7616,92.9852,90.7616,92.5809,308543.0],["1998-04-07",93.3895,94.4002,90.9638,91.3681,224073.0],["1998-04-08",92.1766,93.3895,91.7724,92.7831,316915.0],["1998-04-09",92.9852,94.8045,92.9852,94.1981,246221.0],["1998-04-13",94.6023,94.8045,93.1873,93.7938,195464.0],["1998-04-14",94.8045,94.8045,92.3788,92.7831,404402.0],["1998-04-15",93.5916,93.5916,91.9745,93.3895,374913.0],["1998-04-16",92.7831,96.6238,92.581,95.4109,408148.0],["1998-04-17",95.4109,97.2302,94.6024,97.2302,317920.0],["1998-04-20",97.2302,99.6559,96.0173,98.8473,386553.0],["1998-04-21",99.2516,99.4537,95.8152,96.8259,453676.0],["1998-04-22",97.0281,98.2409,96.4217,96.6238,378106.0],["1998-04-23",96.8259,97.4324,95.4109,95.6131,289437.0],["1998-04-24",95.4109,95.8152,92.7831,94.1981,275358.0],["1998-04-27",92.7831,93.3895,91.1659,92.5809,214369.0],["1998-04-28",93.3895,93.9959,90.7616,90.7616,170022.0],["1998-04-29",93.5916,97.4323,93.5916,97.028,590337.0],["1998-04-30",97.4324,99.0495,97.0281,97.6345,484372.0],["1998-05-01",97.4323,99.2516,97.2302,98.8473,457246.0],["1998-05-04",98.8473,99.0495,97.4323,97.8366,228070.0],["1998-05-05",97.2302,97.8366,96.6238,97.028,225380.0],["1998-05-06",97.2302,97.2302,95.6131,95.8152,187746.0],["1998-05-07",95.8152,96.8259,95.4109,96.2195,315784.0],["1998-05-08",96.6237,97.028,96.2195,96.8259,330415.0],["1998-05-11",96.2195,96.8259,95.4109,95.6131,155240.0],["1998-05-12",95.4109,95.8152,93.9959,95.0066,328052.0],["1998-05-13",95.0066,96.0174,94.4002,94.6024,154058.0],["1998-05-14",94.8045,95.0067,94.1981,94.4002,94300.0],["1998-05-15",94.1981,94.1981,91.3681,91.5702,190989.0],["1998-05-18",92.1766,92.9852,89.5488,89.9531,235285.0],["1998-05-19",90.1552,91.3681,89.9531,90.9638,234305.0],["1998-05-20",91.3681,92.9852,90.5595,92.3788,254744.0],["1998-05-21",92.1766,92.5809,90.1552,90.7616,277923.0],["1998-05-22",90.7616,91.9745,90.3573,90.5595,304445.0],["1998-05-26",90.5595,90.9638,87.5274,88.5381,280864.0],["1998-05-27",86.5167,89.9531,84.091,89.1445,329435.0],["1998-05-28",89.751,90.9638,89.3467,89.751,132438.0],["1998-05-29",89.751,92.1767,89.751,91.7724,199637.0],["1998-06-01",90.9638,90.9638,89.7509,90.5595,158835.0],["1998-06-02",90.7617,90.9638,88.9424,89.751,132865.0],["1998-06-03",88.9424,90.3574,85.3038,85.3038,291750.0],["1998-06-04",85.506,89.1445,84.4953,87.5274,510920.0],["1998-06-05",88.7402,90.5595,88.5381,90.5595,189354.0],["1998-06-08",90.7617,93.9959,90.1552,93.5916,253386.0],["1998-06-09",93.5917,94.1981,92.1767,93.9959,309373.0],["1998-06-10",93.1873,93.7938,91.5702,92.1766,182391.0],["1998-06-11",92.1767,92.3788,90.1552,90.1552,167960.0],["1998-06-12",90.3574,90.7617,86.5167,88.7402,471526.0],["1998-06-15",88.5381,89.3467,87.9317,88.7402,226863.0],["1998-06-16",89.5488,90.5595,88.7402,90.3574,228221.0],["1998-06-17",91.3681,91.9745,90.7617,91.5702,289085.0],["1998-06-18",91.5702,91.9745,89.7509,91.1659,277445.0],["1998-06-19",91.3681,91.9745,88.7402,88.7402,228648.0],["1998-06-22",88.9424,89.751,86.5167,87.1231,286722.0],["1998-06-23",86.7188,86.7188,83.2824,84.6974,438794.0],["1998-06-24",86.5167,90.3574,85.7081,89.5488,598684.0],["1998-06-25",89.5488,91.7724,88.336,89.751,389092.0],["1998-06-26",90.3574,92.5809,90.3574,91.9745,238202.0],["1998-06-29",91.9745,92.1766,88.336,88.5381,279104.0],["1998-06-30",88.5381,89.1445,86.3145,86.3145,499406.0],["1998-07-01",88.9424,89.7509,88.9424,89.3466,280185.0],["1998-07-02",89.1445,89.1445,85.1017,85.1017,363952.0],["1998-07-06",86.1124,89.5488,85.3038,89.3466,401385.0],["1998-07-07",90.1553,90.5595,89.5488,89.751,430497.0],["1998-07-08",89.7509,90.1552,88.9424,89.1445,419184.0],["1998-07-09",89.1445,94.6024,89.1445,93.1874,811921.0],["1998-07-10",93.3895,93.9959,88.9424,89.1445,473160.0],["1998-07-13",89.1445,90.7617,88.5381,88.5381,300146.0],["1998-07-14",88.7402,91.5702,88.5381,91.3681,364455.0],["1998-07-15",91.7724,91.7724,90.1552,90.9638,338359.0],["1998-07-16",91.1659,93.3895,89.9531,92.1766,416620.0],["1998-07-17",92.1766,96.2195,91.7724,95.0066,618947.0],["1998-07-20",95.0066,97.4323,95.0066,97.028,710205.0],["1998-07-21",97.028,97.028,91.9745,92.9852,561804.0],["1998-07-22",92.1767,92.1767,90.3574,90.9638,512906.0],["1998-07-23",90.9638,91.7724,87.7295,87.7295,498954.0],["1998-07-24",87.3252,87.5274,85.3038,85.9102,497621.0],["1998-07-27",83.2824,83.6867,79.0374,81.8674,825975.0],["1998-07-28",81.6653,84.091,80.0482,80.8567,577441.0],["1998-07-29",81.6653,82.0696,79.0374,80.6546,478389.0],["1998-07-30",80.8567,81.6653,80.4524,81.6653,639411.0],["1998-07-31",81.6653,81.8674,79.4417,81.261,298512.0],["1998-08-03",81.4631,81.4631,76.8139,78.0267,339139.0],["1998-08-04",78.6332,79.846,76.8139,76.8139,429391.0],["1998-08-05",78.0267,78.2289,76.6117,78.2289,359804.0],["1998-08-06",76.8138,77.8246,74.3881,75.601,398670.0],["1998-08-07",80.0481,80.0481,77.4203,77.6224,465467.0],["1998-08-10",76.8139,77.016,73.1753,73.9839,363198.0],["1998-08-11",71.9625,72.3668,69.3346,70.9518,371343.0],["1998-08-12",71.9625,74.3882,71.5582,73.7818,451540.0],["1998-08-13",73.7817,74.5903,66.7068,67.9196,569396.0],["1998-08-14",69.3346,71.9625,69.1325,69.1325,383335.0],["1998-08-17",70.5475,73.7818,70.1432,73.7818,264372.0],["1998-08-18",74.3882,78.8353,74.3882,78.8353,331622.0],["1998-08-19",78.8353,79.2396,76.8139,76.8139,337379.0],["1998-08-20",76.0053,77.016,72.771,73.1753,213439.0],["1998-08-21",72.771,77.016,71.356,74.3882,414634.0],["1998-08-24",76.4096,77.6224,75.1967,77.016,373329.0],["1998-08-25",78.8353,78.8353,72.9732,74.186,313898.0],["1998-08-26",73.1753,74.7924,70.3453,71.1539,624000.0],["1998-08-27",69.9411,70.9518,65.2918,65.2918,336901.0],["1998-08-28",66.9089,67.5154,64.8875,67.1111,483920.0],["1998-08-31",68.3239,69.1325,59.4297,61.249,488445.0],["1998-09-01",64.6854,68.5261,60.8447,66.7068,863333.0],["1998-09-02",66.9089,68.5261,65.2918,65.8982,422905.0],["1998-09-03",62.664,65.2918,62.2597,63.6747,306658.0],["1998-09-04",64.6853,64.8875,61.2489,62.6639,483719.0],["1998-09-08",63.8768,65.8982,61.0468,62.0575,504660.0],["1998-09-09",62.4618,64.4832,60.8447,61.0468,371318.0],["1998-09-10",61.249,61.249,58.419,59.4297,542094.0],["1998-09-11",57.004,60.6425,53.7697,60.6425,1012539.0],["1998-09-14",61.4511,64.2811,61.0468,63.8768,425495.0],["1998-09-15",64.4832,66.1003,63.8768,66.1003,426877.0],["1998-09-16",66.1003,66.5046,64.0789,65.4939,241143.0],["1998-09-17",63.0683,68.3239,63.0683,68.3239,480752.0],["1998-09-18",71.9625,71.9625,67.9196,69.1325,911325.0],["1998-09-21",68.3239,68.5261,66.7068,68.1218,313571.0],["1998-09-22",68.3239,69.5368,67.1111,67.7175,391002.0],["1998-09-23",67.7175,69.1325,67.111,68.526,592223.0],["1998-09-24",67.9196,69.3346,65.8982,66.3025,364455.0],["1998-09-25",66.3025,66.5046,63.8768,64.2811,371544.0],["1998-09-28",63.8768,64.4832,59.2276,59.4297,601751.0],["1998-09-29",58.2168,58.2168,43.6626,47.3012,2266849.0],["1998-09-30",32.3427,34.9705,28.7041,33.9598,5942116.0],["1998-10-01",33.9598,35.9812,31.5341,31.7363,3837923.0],["1998-10-02",32.3427,33.1512,30.7255,31.332,1188091.0],["1998-10-05",31.7362,32.1405,30.5234,30.9277,884124.0],["1998-10-06",30.7255,30.9277,25.672,27.6934,1775035.0],["1998-10-07",27.6934,28.7041,26.0763,26.8849,1919137.0],["1998-10-08",25.2677,27.6934,24.8634,27.2891,1758744.0],["1998-10-09",27.6934,30.5234,27.6934,30.5234,1818301.0],["1998-10-12",31.7362,32.747,30.9277,31.1298,661986.0],["1998-10-13",31.5341,31.5341,28.9063,29.3105,412422.0],["1998-10-14",29.5127,29.917,27.8956,28.2999,910546.0],["1998-10-15",27.8956,28.502,26.8849,28.2999,898730.0],["1998-10-16",28.7041,32.5448,28.7041,32.5448,851793.0],["1998-10-19",32.3427,35.3748,31.9384,34.9705,1099774.0],["1998-10-20",35.577,36.7898,34.9705,35.1727,929099.0],["1998-10-21",35.1727,35.1727,33.1513,34.162,457950.0],["1998-10-22",33.9598,34.162,31.9384,33.5555,623371.0],["1998-10-23",33.1513,33.3534,31.9384,32.3427,469012.0],["1998-10-26",32.747,32.9491,30.5234,30.9277,888171.0],["1998-10-27",32.1406,35.577,30.9277,35.1727,1900609.0],["1998-10-28",35.1727,41.2369,34.9705,40.8326,2679270.0],["1998-10-29",41.6412,42.6519,38.8112,39.6198,1511015.0],["1998-10-30",39.8219,40.4283,38.8112,39.2155,1031620.0],["1998-11-02",40.4284,42.8541,39.8219,42.6519,1807541.0],["1998-11-03",43.2583,43.4605,42.4498,43.0562,727476.0],["1998-11-04",44.269,44.6733,41.0348,41.8433,951021.0],["1998-11-05",42.0455,42.2476,41.2369,41.2369,487062.0],["1998-11-06",41.8433,43.6626,41.6412,41.6412,768480.0],["1998-11-09",41.8434,42.4498,41.0348,42.0455,591997.0],["1998-11-10",41.8434,42.0455,40.6305,41.4391,508054.0],["1998-11-11",42.0455,42.0455,39.2155,39.8219,505415.0],["1998-11-12",39.4177,39.8219,37.3962,38.6091,894707.0],["1998-11-13",38.6091,39.8219,38.2048,39.4177,780672.0],["1998-11-16",39.4176,39.8219,38.4069,38.8112,460037.0],["1998-11-17",38.8112,38.8112,37.5984,38.2048,1199002.0],["1998-11-18",38.2048,38.4069,37.1941,37.3962,934806.0],["1998-11-19",37.3962,37.5984,36.3855,36.9919,537192.0],["1998-11-20",38.0027,39.8219,38.0027,38.6091,1202672.0],["1998-11-23",40.0241,42.0455,39.4177,39.8219,746532.0],["1998-11-24",40.4284,43.2583,40.2262,43.0562,957356.0],["1998-11-25",45.0776,45.0776,43.0562,43.4605,754502.0],["1998-11-27",43.0562,44.0669,42.854,44.0669,144982.0],["1998-11-30",44.0669,44.269,42.2476,43.4605,407067.0],["1998-12-01",42.6519,45.0776,42.2476,45.0776,623723.0],["1998-12-02",44.4712,44.6733,41.6412,42.4498,797416.0],["1998-12-03",43.2583,43.4605,39.6198,39.6198,829771.0],["1998-12-04",40.4283,42.0455,40.0241,41.0348,554714.0],["1998-12-07",41.2369,42.4498,40.8326,41.8433,895185.0],["1998-12-08",41.4391,42.2476,41.0348,41.8433,755382.0],["1998-12-09",42.0455,43.4605,42.0455,42.8541,778485.0],["1998-12-10",42.8541,44.8755,42.4498,43.8648,880101.0],["1998-12-11",43.4605,46.4926,43.2583,45.684,1229321.0],["1998-12-14",44.6733,45.4819,40.0241,42.6519,770792.0],["1998-12-15",42.4498,42.4498,41.0348,42.2476,362519.0],["1998-12-16",42.4498,45.8862,41.6412,44.4712,484599.0],["1998-12-17",44.269,45.0776,43.2583,44.0669,558611.0],["1998-12-18",43.8648,44.4712,43.2583,44.269,579527.0],["1998-12-21",45.0776,50.9397,44.6733,50.9397,1135222.0],["1998-12-22",50.9397,51.344,48.3119,49.3226,1214337.0],["1998-12-23",48.7162,49.929,48.514,48.9183,1037452.0],["1998-12-24",49.3226,49.5247,47.5033,48.1097,315306.0],["1998-12-28",48.7162,48.9183,47.3012,47.5033,911350.0],["1998-12-29",47.7055,48.3119,46.8969,48.1097,818734.0],["1998-12-30",48.1097,49.929,47.9076,49.5247,776751.0],["1998-12-31",49.7269,50.3333,48.514,49.929,839048.0],["1999-01-04",51.5462,51.9504,50.5355,51.7483,949412.0],["1999-01-05",51.7483,55.3868,51.5461,55.1847,1562074.0],["1999-01-06",57.004,57.4082,53.7697,54.174,1034033.0],["1999-01-07",52.5569,53.1633,50.5354,52.759,690168.0],["1999-01-08",52.5569,52.759,50.7376,52.1526,568591.0],["1999-01-11",52.9611,53.1633,50.7376,51.344,682098.0],["1999-01-12",51.5461,51.5461,48.514,48.514,576913.0],["1999-01-13",47.099,49.5247,45.4819,49.3226,707691.0],["1999-01-14",49.1205,49.5247,46.8969,47.3012,493900.0],["1999-01-15",48.514,50.9397,48.3119,50.5354,590111.0],["1999-01-19",49.3226,50.1312,45.2798,48.3119,687152.0],["1999-01-20",48.3119,48.9183,46.8969,47.5033,490733.0],["1999-01-21",46.4926,47.3012,43.4605,44.4712,1242922.0],["1999-01-22",44.4712,46.0883,43.2583,44.6733,654947.0],["1999-01-25",44.6733,47.9076,44.4712,47.3012,871227.0],["1999-01-26",46.4926,46.6947,44.6733,44.6733,752038.0],["1999-01-27",44.2691,45.2798,43.2583,43.6626,404503.0],["1999-01-28",44.6733,45.0776,42.8541,44.6733,388589.0],["1999-01-29",44.8755,45.0776,43.2583,43.8648,451137.0],["1999-02-01",44.0669,44.6733,41.2369,41.6412,696831.0],["1999-02-02",41.4391,41.8433,38.0026,41.6412,1163856.0],["1999-02-03",41.6412,42.6519,40.6305,42.2476,666637.0],["1999-02-04",42.2476,45.4819,42.0455,44.269,963616.0],["1999-02-05",45.8862,46.6947,44.6733,46.0883,1041978.0],["1999-02-08",45.2798,48.514,43.4605,48.1097,647858.0],["1999-02-09",46.8969,47.7055,42.8541,43.0562,1348308.0],["1999-02-10",44.0669,44.0669,41.4391,44.0669,674079.0],["1999-02-11",44.0669,45.4819,43.2583,43.8648,513107.0],["1999-02-12",43.8648,44.8755,43.2583,43.6626,363172.0],["1999-02-16",44.0669,45.8862,44.0669,45.0776,480627.0],["1999-02-17",44.4712,44.4712,41.6412,42.4498,849305.0],["1999-02-18",42.6519,42.6519,39.0134,40.4284,823310.0],["1999-02-19",40.6305,41.4391,40.4284,40.6305,651528.0],["1999-02-22",40.8326,42.0455,40.2262,41.8433,482839.0],["1999-02-23",41.4391,41.4391,38.6091,39.0134,834623.0],["1999-02-24",39.4176,40.0241,38.4069,39.6198,834899.0],["1999-02-25",40.0241,40.4284,38.0027,38.0027,723303.0],["1999-02-26",39.2155,39.6198,37.1941,37.5984,625911.0],["1999-03-01",38.4069,38.6091,37.5984,38.2048,555317.0],["1999-03-02",38.2048,40.0241,36.7898,38.6091,606980.0],["1999-03-03",38.4069,39.4176,37.3962,37.5984,316387.0],["1999-03-04",38.6091,38.6091,37.5984,38.2048,468660.0],["1999-03-05",40.0241,40.4284,39.4176,40.0241,682802.0],["1999-03-08",40.4283,40.4283,38.8112,39.2155,342507.0],["1999-03-09",39.2155,39.2155,37.5984,37.5984,362619.0],["1999-03-10",38.2048,38.4069,36.7898,37.1941,539379.0],["1999-03-11",36.9919,38.2048,36.5877,37.3962,567334.0],["1999-03-12",37.3962,37.5984,34.7684,35.9812,596824.0],["1999-03-15",35.5769,36.5877,34.9705,35.9812,369357.0],["1999-03-16",37.1941,37.8005,36.9919,37.5984,428335.0],["1999-03-17",37.1941,37.5984,36.1834,37.1941,360457.0],["1999-03-18",36.9919,37.5984,35.9812,36.3855,529976.0],["1999-03-19",35.9812,36.3855,34.3641,34.7684,657688.0],["1999-03-22",35.3748,35.5769,33.3534,33.9598,522786.0],["1999-03-23",33.3534,33.5555,31.9384,32.3427,546946.0],["1999-03-24",32.1405,33.1513,31.7363,32.3427,486182.0],["1999-03-25",32.3427,34.5662,32.3427,33.5555,495861.0],["1999-03-26",33.1512,34.7684,33.1512,33.7577,291825.0],["1999-03-29",34.5662,36.1834,34.3641,35.9812,729161.0],["1999-03-30",35.577,35.577,33.5555,34.162,422981.0],["1999-03-31",33.7577,35.577,32.5448,33.5555,656431.0],["1999-04-01",32.9491,33.1512,31.9384,32.747,622391.0],["1999-04-05",32.9491,33.1513,32.3427,32.9491,613567.0],["1999-04-06",32.9491,33.1513,32.1405,32.3427,652986.0],["1999-04-07",31.9384,32.3427,30.3213,31.1298,843020.0],["1999-04-08",31.1298,31.332,28.9063,31.1298,1377245.0],["1999-04-09",31.7363,33.5555,31.5341,33.1512,873665.0],["1999-04-12",33.1513,33.9598,32.9491,33.5555,621310.0],["1999-04-13",33.5555,34.9705,33.3534,34.3641,680841.0],["1999-04-14",35.1727,40.6305,34.9705,39.4177,1822022.0],["1999-04-15",38.8112,39.0134,38.4069,38.6091,978021.0],["1999-04-16",38.8112,38.8112,38.0027,38.2048,912708.0],["1999-04-19",38.6091,41.0348,38.4069,39.0134,1403616.0],["1999-04-20",39.6198,41.4391,39.0134,41.0348,667693.0],["1999-04-21",41.2369,46.0883,41.2369,46.0883,1411108.0],["1999-04-22",46.2905,47.7055,45.8862,46.8969,845458.0],["1999-04-23",46.4926,46.6947,44.8755,46.4926,684964.0],["1999-04-26",45.4819,46.8969,43.4605,45.2797,662841.0],["1999-04-27",45.8862,46.4926,44.0669,45.4819,1299939.0],["1999-04-28",45.0776,45.684,44.269,44.6733,615679.0],["1999-04-29",44.8755,45.4819,44.269,44.6733,384064.0],["1999-04-30",44.269,44.6733,43.2583,43.4605,274076.0],["1999-05-03",43.4605,44.269,43.2583,44.0669,313420.0],["1999-05-04",44.0669,45.684,43.8648,45.0776,727526.0],["1999-05-05",45.2798,45.4819,42.8541,44.4712,535180.0],["1999-05-06",43.4605,45.0776,42.0455,44.0669,383636.0],["1999-05-07",43.4605,44.0669,42.8541,43.2583,200818.0],["1999-05-10",43.6626,46.0883,43.4605,45.8862,633478.0],["1999-05-11",45.2797,46.6947,44.8755,46.0883,312666.0],["1999-05-12",46.0883,46.0883,44.6733,46.0883,270984.0],["1999-05-13",45.4819,45.4819,42.0455,42.6519,768379.0],["1999-05-14",42.0455,42.0455,39.4176,40.8326,996147.0],["1999-05-17",41.0348,42.4498,40.8326,41.8433,327976.0],["1999-05-18",42.4498,43.0562,40.2262,40.6305,580483.0],["1999-05-19",41.2369,42.4498,40.8326,42.2476,718778.0],["1999-05-20",41.4391,43.4605,41.4391,43.0562,235537.0],["1999-05-21",43.0562,44.6733,42.6519,43.6626,314803.0],["1999-05-24",43.4605,44.2691,42.2476,42.4498,222414.0],["1999-05-25",43.0562,43.2583,41.8434,42.0455,315582.0],["1999-05-26",42.6519,42.6519,41.4391,41.8433,223469.0],["1999-05-27",41.4391,42.2476,40.8326,42.2476,209165.0],["1999-05-28",42.2476,43.6626,42.2476,43.2583,559340.0],["1999-06-01",43.4605,44.4712,42.4498,43.6626,328731.0],["1999-06-02",43.2583,43.6626,42.0455,43.2583,333583.0],["1999-06-03",44.4712,46.8969,44.269,46.6947,649819.0],["1999-06-04",48.1097,51.7483,47.7055,50.5354,1525671.0],["1999-06-07",51.344,51.344,49.5247,49.7269,593933.0],["1999-06-08",49.7269,50.7376,47.7055,48.1097,672244.0],["1999-06-09",48.7162,49.1205,47.5033,47.7055,377879.0],["1999-06-10",47.099,48.3119,46.8969,47.5033,370589.0],["1999-06-11",47.099,48.7162,47.099,48.1097,283906.0],["1999-06-14",48.1097,48.3119,45.8862,45.8862,401058.0],["1999-06-15",50.1312,51.1419,49.3226,50.3333,1567253.0],["1999-06-16",50.5354,51.344,49.5247,49.7269,534074.0],["1999-06-17",49.5247,49.7269,48.1098,48.3119,418858.0],["1999-06-18",48.3119,48.3119,46.8969,46.8969,609092.0],["1999-06-21",47.7054,47.7054,46.0883,46.6947,295320.0],["1999-06-22",46.2905,47.9076,46.0883,47.099,468333.0],["1999-06-23",46.8969,48.1098,46.6948,47.7055,291171.0],["1999-06-24",47.7055,47.7055,46.8969,47.3012,290996.0],["1999-06-25",47.5033,47.5033,46.0883,46.0883,332753.0],["1999-06-28",46.2905,47.5033,45.4819,47.3012,189103.0],["1999-06-29",47.7055,48.3119,47.3012,47.9076,318951.0],["1999-06-30",47.9076,48.3119,47.099,48.1097,305325.0],["1999-07-01",48.1098,48.1098,46.8969,47.7055,170776.0],["1999-07-02",47.5033,47.7055,47.3012,47.7055,253612.0],["1999-07-06",47.3012,49.3226,47.099,48.9183,407796.0],["1999-07-07",48.9183,49.5247,48.3119,49.5247,483367.0],["1999-07-08",49.1204,49.7269,48.9183,48.9183,302409.0],["1999-07-09",48.514,49.1204,46.8969,47.9076,336323.0],["1999-07-12",48.1097,49.1204,47.7055,48.7162,217159.0],["1999-07-13",48.514,48.9183,44.6733,46.0883,620128.0],["1999-07-14",45.684,46.2905,44.0669,44.269,395075.0],["1999-07-15",45.684,47.099,45.2797,46.8969,243808.0],["1999-07-16",46.6948,47.5033,46.6948,47.099,137038.0],["1999-07-19",46.8969,47.099,45.4819,45.8862,254140.0],["1999-07-20",45.8862,46.4926,45.2798,46.4926,369206.0],["1999-07-21",46.0883,46.2905,43.8648,44.269,246724.0],["1999-07-22",43.8648,44.0669,42.4498,42.8541,297708.0],["1999-07-23",42.6519,44.8755,42.6519,44.269,180606.0],["1999-07-26",43.8648,44.8755,42.8541,43.4605,236165.0],["1999-07-27",43.6626,43.6626,42.2476,42.4498,209441.0],["1999-07-28",42.2476,42.2476,40.6305,42.2476,376647.0],["1999-07-29",41.4391,42.2476,41.0348,41.6412,229025.0],["1999-07-30",41.6412,41.8434,38.6091,39.6198,987751.0],["1999-08-02",40.0241,40.8326,39.4176,39.6198,411039.0],["1999-08-03",40.0241,42.0455,40.0241,40.8326,407092.0],["1999-08-04",40.4284,40.6305,37.3962,38.0027,466372.0],["1999-08-05",37.5984,37.8005,35.7791,37.1941,788365.0],["1999-08-06",36.7898,37.1941,36.3855,36.5877,435701.0],["1999-08-09",35.9812,36.7898,35.7791,36.1834,515043.0],["1999-08-10",36.1834,36.7898,35.3748,36.1834,462526.0],["1999-08-11",37.1941,37.1941,35.5769,36.1834,373430.0],["1999-08-12",36.1834,36.1834,34.7684,34.7684,767725.0],["1999-08-13",34.9705,35.1727,31.1298,31.5341,1911872.0],["1999-08-16",31.7363,33.5555,30.3213,32.5448,1443690.0],["1999-08-17",32.5448,32.747,30.9277,31.7363,1540152.0],["1999-08-18",31.5341,31.5341,30.3213,31.332,1097939.0],["1999-08-19",31.1298,31.332,30.7255,31.1298,836559.0],["1999-08-20",32.3427,32.3427,30.9277,31.1298,691325.0],["1999-08-23",31.7363,32.3427,31.332,32.1405,927741.0],["1999-08-24",32.1405,32.1405,30.9277,30.9277,565725.0],["1999-08-25",31.5341,31.9384,31.1298,31.5341,665632.0],["1999-08-26",31.5341,31.7363,29.3106,29.7148,1299084.0],["1999-08-27",29.917,30.1191,28.7041,28.7041,1258081.0],["1999-08-30",28.9063,29.1084,26.8848,27.087,1299084.0],["1999-08-31",27.4913,27.6934,25.672,26.4806,1336015.0],["1999-09-01",26.6827,28.0977,26.0763,27.6934,1011483.0],["1999-09-02",27.4913,27.4913,26.4806,26.8849,983075.0],["1999-09-03",27.4913,28.0977,26.2784,26.8849,746457.0],["1999-09-07",26.6827,27.087,25.8741,26.0763,968971.0],["1999-09-08",25.8742,26.6827,25.672,25.8742,1128409.0],["1999-09-09",25.8741,26.2784,25.4699,25.4699,913914.0],["1999-09-10",15.3628,19.8099,14.7564,18.3949,14174108.0],["1999-09-13",19.2035,19.4056,17.9906,18.597,6253550.0],["1999-09-14",19.0013,19.8099,18.3949,19.0013,2799289.0],["1999-09-15",20.012,21.0227,19.6078,20.6185,1813398.0],["1999-09-16",20.8206,21.0227,18.7992,19.6077,1398940.0],["1999-09-17",19.6078,20.2142,19.0013,20.012,1184396.0],["1999-09-20",20.2142,20.4163,19.6078,20.012,1327870.0],["1999-09-21",19.8099,20.4163,19.6078,20.012,953761.0],["1999-09-22",20.2142,20.4163,19.4056,19.4056,1261978.0],["1999-09-23",19.6078,19.8099,18.3949,18.597,1241061.0],["1999-09-24",18.597,18.7992,17.9906,18.1928,1547794.0],["1999-09-27",18.3949,18.7992,17.9906,18.1928,1701425.0],["1999-09-28",18.1928,19.0013,18.1928,18.3949,1057263.0],["1999-09-29",18.597,19.6077,18.597,18.7992,1021313.0],["1999-09-30",19.0013,20.012,19.0013,19.8099,1181806.0],["1999-10-01",19.6078,20.2142,19.0013,19.2035,806793.0],["1999-10-04",19.6077,19.8099,19.2035,19.4056,455663.0],["1999-10-05",19.4056,19.6077,18.7992,18.7992,724359.0],["1999-10-06",19.0013,19.0013,18.1928,18.7992,817452.0],["1999-10-07",18.597,18.7992,17.7885,18.1928,975507.0],["1999-10-08",18.1928,18.3949,17.7885,18.1928,472104.0],["1999-10-11",18.1928,18.597,18.1928,18.3949,628651.0],["1999-10-12",18.3949,18.597,17.7885,17.9906,526884.0],["1999-10-13",17.9906,18.1928,17.7885,17.7885,509286.0],["1999-10-14",17.9906,17.9906,16.9799,17.5863,1143744.0],["1999-10-15",16.9799,17.182,16.3735,16.5756,948683.0],["1999-10-18",16.9799,18.3949,16.7778,18.1928,964622.0],["1999-10-19",18.1928,18.597,17.7885,18.1928,648838.0],["1999-10-20",17.7885,18.3949,17.7885,17.9906,567033.0],["1999-10-21",17.5863,18.3949,17.3842,17.7885,675411.0],["1999-10-22",17.9906,17.9906,17.1821,17.3842,559038.0],["1999-10-25",17.3842,17.7885,16.5756,16.5756,563815.0],["1999-10-26",16.7778,17.5863,15.7671,17.182,1296420.0],["1999-10-27",17.3842,17.5863,16.9799,17.182,491562.0],["1999-10-28",17.7885,18.3949,17.5863,17.9906,656858.0],["1999-10-29",18.1928,18.597,17.9906,18.597,434645.0],["1999-11-01",19.0013,20.012,18.7992,19.4056,1022519.0],["1999-11-02",19.6078,20.2142,19.4056,20.012,868662.0],["1999-11-03",20.4163,20.6185,18.7992,19.8099,1180700.0],["1999-11-04",19.8099,19.8099,18.3949,18.3949,668422.0],["1999-11-05",19.0013,19.0013,17.9906,17.9906,429366.0],["1999-11-08",17.7885,18.1928,16.9799,16.9799,1236511.0],["1999-11-09",17.182,17.3842,16.7778,17.182,1109403.0],["1999-11-10",16.9799,17.3842,16.5756,17.3842,894406.0],["1999-11-11",16.9799,17.182,16.7778,16.9799,875149.0],["1999-11-12",17.182,18.1928,16.9799,18.1928,919546.0],["1999-11-15",18.3949,19.2035,18.3949,19.2035,1080442.0],["1999-11-16",19.2035,20.012,18.7992,18.7992,969197.0],["1999-11-17",19.0013,19.6078,18.7992,19.0013,869366.0],["1999-11-18",18.7992,19.0013,17.5863,18.1928,1156138.0],["1999-11-19",18.3949,18.7992,18.1928,18.597,517683.0],["1999-11-22",18.597,18.7992,18.1928,18.3949,432031.0],["1999-11-23",18.597,18.7992,17.9906,18.3949,686875.0],["1999-11-24",18.1928,18.1928,17.5863,17.5863,821600.0],["1999-11-26",17.5863,17.7885,17.3842,17.5863,312540.0],["1999-11-29",17.5863,17.7885,17.1821,17.3842,562432.0],["1999-11-30",17.1821,18.7992,17.1821,18.597,976840.0],["1999-12-01",18.597,18.597,17.3842,17.3842,650799.0],["1999-12-02",17.5863,17.9906,16.7778,17.1315,1135524.0],["1999-12-03",17.182,17.7885,16.7778,16.9799,738186.0],["1999-12-06",16.7778,16.9799,16.5756,16.9799,516979.0],["1999-12-07",16.7778,16.7778,16.3735,16.5756,728029.0],["1999-12-08",16.3735,17.182,16.3735,16.5756,1171725.0],["1999-12-09",16.5756,16.9799,16.5756,16.5756,1099850.0],["1999-12-10",16.5756,16.7778,16.1713,16.3735,625282.0],["1999-12-13",16.9799,16.9799,16.1713,16.5756,638078.0],["1999-12-14",16.3735,16.7778,15.9692,16.1713,828489.0],["1999-12-15",16.3735,16.7778,16.1713,16.1713,783388.0],["1999-12-16",16.1713,16.3735,15.9692,15.9692,826679.0],["1999-12-17",15.9692,16.5756,15.7671,16.5756,1078883.0],["1999-12-20",16.3735,16.5756,15.5649,15.7671,883369.0],["1999-12-21",15.5649,16.3735,15.1606,16.3735,1544501.0],["1999-12-22",15.9692,16.1713,15.5649,15.9692,719733.0],["1999-12-23",15.9692,16.1713,15.3628,15.9692,668900.0],["1999-12-27",15.5649,15.9692,15.3628,15.5649,690219.0],["1999-12-28",15.5649,15.7671,15.1606,15.5649,704825.0],["1999-12-29",15.3628,17.7885,15.3628,17.182,2065402.0],["1999-12-30",17.5863,18.3949,17.3842,17.7885,1128258.0],["1999-12-31",17.9906,17.9906,16.9799,17.3842,627168.0],["2000-01-03",17.182,17.3842,16.5756,16.9799,530152.0],["2000-01-04",16.5756,18.3949,16.5756,17.3842,849933.0],["2000-01-05",17.5863,17.5863,16.9799,17.3842,440453.0],["2000-01-06",17.182,17.3842,16.7778,17.182,735923.0],["2000-01-07",17.1821,19.4056,16.7778,18.597,2336537.0],["2000-01-10",19.4056,20.2142,19.0013,19.2035,1826999.0],["2000-01-11",19.4056,22.4377,19.2035,21.427,2726710.0],["2000-01-12",21.8313,22.4377,20.2142,20.8206,1181756.0],["2000-01-13",21.0227,23.6506,20.6185,23.4484,1756783.0],["2000-01-14",23.4485,23.6506,22.2356,22.4377,1115487.0],["2000-01-18",22.6399,22.6399,21.2249,21.8313,608338.0],["2000-01-19",22.0335,22.0335,20.012,21.2249,1084565.0],["2000-01-20",21.0227,21.0227,19.8099,20.012,552803.0],["2000-01-21",20.2142,21.6292,19.8099,20.6185,768153.0],["2000-01-24",20.6185,20.8206,19.4056,19.4056,403824.0],["2000-01-25",19.8099,20.012,18.1928,18.7992,898830.0],["2000-01-26",19.0013,21.0227,17.1821,21.0227,2000490.0],["2000-01-27",18.1928,18.7992,17.7885,17.7885,816723.0],["2000-01-28",17.9906,18.3949,17.5863,17.5863,941996.0],["2000-01-31",17.7885,17.9906,17.182,17.7885,537342.0],["2000-02-01",17.7885,17.9906,17.3842,17.3842,299443.0],["2000-02-02",17.5863,18.3949,17.1821,18.3949,739015.0],["2000-02-03",18.597,19.8099,18.597,19.2035,866551.0],["2000-02-04",19.4056,19.6078,18.3949,18.3949,678252.0],["2000-02-07",18.3949,18.3949,17.9906,18.3949,314929.0],["2000-02-08",18.3949,18.597,16.7778,16.7778,880101.0],["2000-02-09",17.7885,17.7885,16.3735,16.7778,991999.0],["2000-02-10",16.7778,16.9799,15.9692,16.1713,1461464.0],["2000-02-11",16.5756,17.3842,16.5756,17.182,1830770.0],["2000-02-14",17.5863,17.9906,17.182,17.182,676291.0],["2000-02-15",17.5863,18.1928,17.3842,17.7885,888297.0],["2000-02-16",17.7885,18.3949,16.9799,16.9799,827559.0],["2000-02-17",17.3842,17.5863,16.3735,16.5756,856570.0],["2000-02-18",16.7778,17.182,16.5756,16.9799,760686.0],["2000-02-22",17.182,17.5863,16.9799,16.9799,568918.0],["2000-02-23",16.9799,17.1821,16.7778,16.7778,748921.0],["2000-02-24",16.9799,16.9799,16.5756,16.9799,565625.0],["2000-02-25",16.7778,16.7778,15.5649,16.1713,1087934.0],["2000-02-28",16.3735,16.5756,15.7671,15.9692,885858.0],["2000-02-29",15.9692,16.1713,15.3628,15.7671,850712.0],["2000-03-01",15.7671,16.7778,15.3628,16.7778,1013192.0],["2000-03-02",16.7778,17.1821,15.7671,16.1713,982798.0],["2000-03-03",16.1713,18.597,15.9692,18.1928,2629669.0],["2000-03-06",18.3949,18.7992,17.9906,18.3949,1010703.0],["2000-03-07",18.3949,18.3949,15.9692,16.3735,1311353.0],["2000-03-08",16.1713,16.5756,15.9692,16.3735,1027371.0],["2000-03-09",16.7778,17.3842,16.3735,16.9799,1040193.0],["2000-03-10",16.7778,16.9799,16.1713,16.3735,538499.0],["2000-03-13",16.1713,16.3735,15.7671,16.3735,1062919.0],["2000-03-14",16.3735,16.3735,15.5649,15.7671,686649.0],["2000-03-15",15.9692,16.5756,15.7671,15.9692,1048187.0],["2000-03-16",16.1713,17.182,15.9692,16.9799,1082126.0],["2000-03-17",16.9799,17.1821,16.5756,16.7778,605120.0],["2000-03-20",16.3735,16.5756,16.1713,16.5756,371896.0],["2000-03-21",16.3735,18.3949,16.1713,18.3949,2096349.0],["2000-03-22",18.3949,19.0013,17.5863,18.1928,1066539.0],["2000-03-23",18.597,20.2142,18.3949,19.6077,1947998.0],["2000-03-24",19.6078,20.8206,19.6078,20.012,1224821.0],["2000-03-27",20.2142,20.8206,19.8099,20.6185,837891.0],["2000-03-28",20.012,20.2142,19.2035,19.4056,679459.0],["2000-03-29",19.6078,20.012,19.4056,19.8099,863458.0],["2000-03-30",19.8099,20.012,18.3949,18.7992,751661.0],["2000-03-31",19.2035,19.8099,17.9906,18.3949,817452.0],["2000-04-03",18.3949,19.2035,18.3949,19.2035,381751.0],["2000-04-04",19.2035,19.2035,17.3842,18.3949,896593.0],["2000-04-05",18.1928,18.597,17.9906,17.9906,509412.0],["2000-04-06",18.3949,20.4163,18.1928,20.2142,968745.0],["2000-04-07",20.2142,20.8206,19.8099,20.012,653338.0],["2000-04-10",20.2142,21.8313,20.2142,21.2249,949035.0],["2000-04-11",21.2249,22.0335,20.6185,21.8313,1074609.0],["2000-04-12",21.8313,23.0442,21.8313,22.6399,2300989.0],["2000-04-13",23.0442,23.4484,21.8313,21.8313,912004.0],["2000-04-14",22.2356,22.2356,18.7992,19.0013,1350697.0],["2000-04-17",19.4056,21.0227,19.2035,21.0227,1236209.0],["2000-04-18",20.4163,23.0442,20.4163,22.842,1207248.0],["2000-04-19",22.842,26.0763,22.6399,25.4699,1868430.0],["2000-04-20",25.672,26.0763,24.257,24.257,1168784.0],["2000-04-24",23.6506,26.4806,23.2463,25.8742,1011005.0],["2000-04-25",27.4913,27.4913,24.257,25.672,2077544.0],["2000-04-26",25.8741,26.0763,24.4592,25.2677,658970.0],["2000-04-27",24.257,27.087,24.257,26.6827,1132456.0],["2000-04-28",26.6827,26.6827,25.4699,26.0763,847469.0],["2000-05-01",25.672,26.0763,25.2677,25.672,495032.0],["2000-05-02",25.672,26.8849,25.2677,26.2784,770114.0],["2000-05-03",26.2784,27.2891,24.8634,25.0656,857525.0],["2000-05-04",25.4699,25.8741,24.8634,24.8634,483317.0],["2000-05-05",25.2677,26.6827,25.0656,25.8742,549762.0],["2000-05-08",26.4806,27.6934,26.0763,26.6827,721694.0],["2000-05-09",26.6827,26.8849,26.0763,26.0763,394824.0],["2000-05-10",26.0763,26.2784,25.2677,25.672,465090.0],["2000-05-11",25.8741,26.0763,24.8634,25.4699,349773.0],["2000-05-12",25.4699,26.0763,24.8634,25.672,372374.0],["2000-05-15",25.672,25.8741,24.8634,24.8634,424615.0],["2000-05-16",25.4699,26.6827,25.0656,26.2784,743440.0],["2000-05-17",26.0763,26.2784,25.4699,26.0763,268671.0],["2000-05-18",25.8742,26.0763,25.4699,25.8742,311108.0],["2000-05-19",25.2677,25.4699,24.257,25.0656,436154.0],["2000-05-22",25.2677,25.2677,22.842,23.6506,631215.0],["2000-05-23",23.2463,24.0549,23.0442,23.2463,356510.0],["2000-05-24",23.8527,23.8527,22.2356,22.6399,657436.0],["2000-05-25",22.842,23.2463,21.427,22.0334,499783.0],["2000-05-26",22.2356,22.842,21.2249,22.2356,298889.0],["2000-05-30",22.4377,22.6399,20.6185,21.427,681797.0],["2000-05-31",21.2249,21.8313,20.2142,20.6185,625383.0],["2000-06-01",20.6185,21.8313,20.4163,21.6292,801840.0],["2000-06-02",21.8313,22.842,21.427,21.8313,551270.0],["2000-06-05",21.427,22.0335,21.427,21.427,431302.0],["2000-06-06",21.8313,22.0335,21.0227,21.427,459283.0],["2000-06-07",21.2249,22.842,21.2249,22.4377,575907.0],["2000-06-08",22.4377,23.2463,22.0334,22.6399,485428.0],["2000-06-09",22.6399,24.0549,22.6399,24.0549,637752.0],["2000-06-12",24.0549,24.0549,22.6399,23.0442,321465.0],["2000-06-13",22.842,23.4484,22.6399,23.0442,229227.0],["2000-06-14",23.0442,23.2463,22.2356,23.0442,450961.0],["2000-06-15",22.842,24.257,22.842,23.8527,397363.0],["2000-06-16",24.257,24.5602,24.0549,24.4592,474417.0],["2000-06-19",24.257,24.6613,23.0442,23.4484,533898.0],["2000-06-20",23.8527,24.0549,22.6399,22.6399,411542.0],["2000-06-21",22.842,23.0442,22.4377,23.0442,293660.0],["2000-06-22",23.0442,23.0442,22.4377,22.4377,314778.0],["2000-06-23",22.6399,22.842,22.2356,22.6399,612184.0],["2000-06-26",24.0549,24.4592,23.4484,24.0549,470143.0],["2000-06-27",24.0549,24.6613,23.4484,23.6506,321616.0],["2000-06-28",23.6506,23.8527,23.0442,23.7011,347636.0],["2000-06-29",23.4484,24.6613,23.2463,23.6506,496188.0],["2000-06-30",23.4484,25.672,23.1958,23.2463,314024.0],["2000-07-03",23.2463,23.6506,23.0442,23.4484,118661.0],["2000-07-05",23.6506,24.8634,23.4484,24.6613,376522.0],["2000-07-06",24.4592,24.8634,23.8527,24.257,251048.0],["2000-07-07",24.0549,24.257,23.4484,23.6506,399072.0],["2000-07-10",23.6506,24.4592,23.6506,23.8527,527060.0],["2000-07-11",23.6506,23.8527,22.6399,23.2463,702713.0],["2000-07-12",23.0442,23.4484,22.2356,23.2463,1108397.0],["2000-07-13",23.0442,23.8527,23.0442,23.8527,323627.0],["2000-07-14",23.6506,23.6506,22.6399,23.2463,437738.0],["2000-07-17",22.842,23.2463,21.2249,22.842,2916517.0],["2000-07-18",22.0334,22.4377,20.8206,22.0334,893928.0],["2000-07-19",21.6292,21.6292,19.8099,20.012,1141658.0],["2000-07-20",20.4163,20.8206,19.8099,20.2142,639587.0],["2000-07-21",20.2142,20.4163,19.6077,19.6077,406640.0],["2000-07-24",19.6078,19.6078,18.1928,18.597,563589.0],["2000-07-25",18.597,18.597,17.9906,18.1928,447894.0],["2000-07-26",18.1928,18.1928,16.7778,17.5863,664676.0],["2000-07-27",17.7885,19.8099,17.3842,19.6077,1002030.0],["2000-07-28",20.012,20.2142,18.597,18.597,497847.0],["2000-07-31",18.7992,19.6078,18.597,19.2035,592927.0],["2000-08-01",19.0013,19.2035,18.597,18.7992,371745.0],["2000-08-02",18.7992,19.2035,18.597,18.7992,356963.0],["2000-08-03",18.597,20.012,18.597,19.6077,579452.0],["2000-08-04",19.6078,20.012,19.0013,19.2035,286370.0],["2000-08-07",19.2035,20.4163,18.7992,20.2142,746658.0],["2000-08-08",20.012,20.012,19.0013,19.0013,343010.0],["2000-08-09",19.2035,19.6078,18.597,18.597,797164.0],["2000-08-10",17.9906,18.7992,17.9906,18.597,489149.0],["2000-08-11",18.597,19.2035,18.3949,18.7992,323401.0],["2000-08-14",19.2035,20.2142,19.0013,20.012,505113.0],["2000-08-15",19.8099,19.8099,18.597,18.597,507602.0],["2000-08-16",18.7992,19.0013,17.9906,18.1928,476956.0],["2000-08-17",18.3949,18.7992,18.1928,18.1928,362142.0],["2000-08-18",18.3949,18.597,18.1928,18.3949,209617.0],["2000-08-21",18.3949,18.7992,18.1928,18.597,304295.0],["2000-08-22",18.597,18.7992,18.1928,18.597,305954.0],["2000-08-23",18.597,19.4056,18.597,19.4056,413628.0],["2000-08-24",19.4056,19.8099,19.0013,19.2035,358170.0],["2000-08-25",19.0013,19.4056,18.7992,19.4056,197047.0],["2000-08-28",19.4056,20.012,19.4056,20.012,263970.0],["2000-08-29",20.2142,20.6185,19.8099,20.012,278627.0],["2000-08-30",20.012,20.4163,19.4056,20.012,217914.0],["2000-08-31",19.8099,20.2142,19.4056,19.8604,232067.0],["2000-09-01",19.8099,20.2142,19.4056,20.012,233928.0],["2000-09-05",20.012,21.427,19.8099,21.2249,771245.0],["2000-09-06",21.427,21.6292,20.4163,20.8206,442313.0],["2000-09-07",20.8206,20.8206,20.2142,20.6185,248082.0],["2000-09-08",20.6185,23.0442,20.4163,22.842,1203678.0],["2000-09-11",22.842,23.0442,22.4377,22.842,385874.0],["2000-09-12",22.6399,22.842,21.8313,22.6399,458202.0],["2000-09-13",22.842,24.257,22.6399,24.257,646274.0],["2000-09-14",24.0549,24.6613,23.8527,24.0549,517607.0],["2000-09-15",24.257,24.257,23.0442,23.4484,460640.0],["2000-09-18",23.4484,23.4484,21.8313,23.0442,429391.0],["2000-09-19",21.8313,23.4484,21.8313,23.4484,295345.0],["2000-09-20",23.0442,23.6506,22.4377,23.6506,436028.0],["2000-09-21",23.2463,24.0549,23.0442,23.6506,376949.0],["2000-09-22",23.8527,25.0656,23.6506,24.257,653791.0],["2000-09-25",24.257,24.257,23.6506,24.257,442816.0],["2000-09-26",24.0549,24.6613,23.2463,24.4592,560924.0],["2000-09-27",24.0549,26.2784,23.8527,25.8742,1093967.0],["2000-09-28",25.8741,25.8741,24.6613,25.672,549912.0],["2000-09-29",25.4699,26.2784,25.0656,26.0763,521278.0],["2000-10-02",26.2784,28.0977,26.2784,27.2891,1136253.0],["2000-10-03",28.0977,29.917,27.8956,29.7148,1637544.0],["2000-10-04",29.7148,31.1298,29.1084,30.7256,1743761.0],["2000-10-05",30.3213,33.5555,30.3213,33.3534,1902821.0],["2000-10-06",35.577,35.577,33.3534,34.162,1968160.0],["2000-10-09",34.162,34.3641,31.9384,34.162,752566.0],["2000-10-10",33.7577,35.1727,33.3534,34.5662,837715.0],["2000-10-11",34.3641,34.3641,31.5341,33.3534,780069.0],["2000-10-12",33.3534,33.7577,31.7363,31.9384,886512.0],["2000-10-13",32.3427,32.747,29.917,31.5341,1271858.0],["2000-10-16",31.5341,33.9598,31.1298,32.747,984558.0],["2000-10-17",33.9598,35.9812,33.5555,35.1727,2199951.0],["2000-10-18",35.1727,39.2155,34.7684,39.0134,2101076.0],["2000-10-19",38.8112,40.4283,36.7898,37.8005,1316104.0],["2000-10-20",38.0027,39.2155,37.8005,38.2048,764357.0],["2000-10-23",38.6091,39.2155,37.3962,38.0027,673903.0],["2000-10-24",38.6091,38.6091,38.0027,38.6091,551320.0],["2000-10-25",38.4069,38.6091,37.1941,37.8005,601248.0],["2000-10-26",37.5984,39.6198,37.3962,39.0134,742158.0],["2000-10-27",39.0134,39.6198,38.2048,38.2048,963692.0],["2000-10-30",38.0027,38.0027,35.7791,36.7898,978197.0],["2000-10-31",36.3855,39.2155,35.3748,38.8112,1026868.0],["2000-11-01",40.0241,40.2262,36.1834,38.2048,842014.0],["2000-11-02",38.2048,38.6091,37.1941,38.0027,567887.0],["2000-11-03",38.6091,38.6091,37.3962,38.0027,377050.0],["2000-11-06",37.5984,38.8112,37.3962,38.8112,642101.0],["2000-11-07",38.4069,39.2155,38.2048,39.0134,423508.0],["2000-11-08",39.2155,40.2262,38.2048,38.8112,406363.0],["2000-11-09",38.6091,38.6091,36.7898,38.0027,384768.0],["2000-11-10",38.0026,38.6091,36.9919,37.8005,504786.0],["2000-11-13",37.8005,37.8005,36.7898,37.5984,327373.0],["2000-11-14",37.1941,37.8005,35.9812,37.5984,311334.0],["2000-11-15",38.6091,41.6412,38.4069,41.6412,1190354.0],["2000-11-16",42.0455,46.0883,41.8433,44.269,1639782.0],["2000-11-17",44.6733,45.684,43.8648,44.269,611983.0],["2000-11-20",43.8648,43.8648,42.8541,43.4605,578119.0],["2000-11-21",43.0562,43.6626,42.0455,42.6519,504057.0],["2000-11-22",42.4498,42.854,41.2369,41.8433,495208.0],["2000-11-24",41.8433,42.8541,41.8433,42.6519,146516.0],["2000-11-27",43.2583,43.4605,41.6412,41.6412,639989.0],["2000-11-28",41.6412,42.0455,40.0241,41.4391,486484.0],["2000-11-29",41.2369,41.8433,40.6305,41.6412,398997.0],["2000-11-30",42.0455,45.8862,42.0455,45.0776,1566021.0],["2000-12-01",44.6733,46.6948,42.6519,42.8541,1016611.0],["2000-12-04",42.8541,43.0562,41.6412,42.0455,490607.0],["2000-12-05",42.8541,42.8541,41.4391,42.0455,545211.0],["2000-12-06",42.0455,42.6519,40.8327,41.4391,324859.0],["2000-12-07",40.8326,41.4391,39.6198,40.2262,272794.0],["2000-12-08",39.8219,42.8541,39.8219,42.8541,406765.0],["2000-12-11",42.2476,43.6626,41.8434,42.2476,342080.0],["2000-12-12",42.2476,43.0562,41.6412,42.0455,347183.0],["2000-12-13",41.6412,42.4498,41.4391,41.6412,373178.0],["2000-12-14",42.0455,44.4712,41.8433,43.8648,466774.0],["2000-12-15",43.8648,44.4712,43.4605,43.8648,493222.0],["2000-12-18",43.6626,46.6947,43.6626,46.4926,767348.0],["2000-12-19",46.0883,48.514,45.684,47.3012,876054.0],["2000-12-20",47.099,49.5247,46.4926,49.5247,907780.0],["2000-12-21",48.7162,49.5247,47.9076,48.9183,680414.0],["2000-12-22",48.1097,49.3226,48.1097,49.1204,273020.0],["2000-12-26",48.7162,50.9397,47.7055,50.7376,512806.0],["2000-12-27",51.5462,52.9612,51.1419,52.9612,604315.0],["2000-12-28",53.1633,55.1847,52.3547,54.9826,1026014.0],["2000-12-29",55.1847,56.5997,51.7483,52.759,830927.0],["2001-01-02",51.7483,52.5569,49.929,49.929,715082.0],["2001-01-03",48.9183,52.3547,47.9076,48.3119,935283.0],["2001-01-04",47.9076,47.9076,43.6626,44.8755,1675405.0],["2001-01-05",45.2798,48.3119,44.6733,47.3012,641673.0],["2001-01-08",46.6948,48.7162,46.2905,47.099,420768.0],["2001-01-09",47.3012,48.7162,45.0776,47.5033,440604.0],["2001-01-10",47.9076,49.5247,47.7055,49.3226,622869.0],["2001-01-11",50.1311,51.7483,49.5247,51.344,807673.0],["2001-01-12",50.3333,51.344,49.5247,50.9397,660101.0],["2001-01-16",50.7376,51.5461,48.7162,51.5461,766594.0],["2001-01-17",51.5462,51.5462,49.5247,50.1312,602153.0],["2001-01-18",50.1312,50.5355,46.6948,47.7055,714202.0],["2001-01-19",47.099,47.3012,44.0669,45.2797,936364.0],["2001-01-22",45.2798,49.929,45.2798,49.929,908534.0],["2001-01-23",49.5247,50.5354,49.1205,50.1312,532038.0],["2001-01-24",50.5355,51.7483,49.929,51.7483,467554.0],["2001-01-25",51.5462,51.5462,50.1312,51.1419,359703.0],["2001-01-26",51.344,51.344,48.3119,50.7376,504660.0],["2001-01-29",51.4249,52.1688,51.0691,51.6836,619927.0],["2001-01-30",51.4249,51.4249,50.1312,50.7133,215852.0],["2001-01-31",50.7133,50.7133,46.5734,48.3523,486333.0],["2001-02-01",47.2203,49.3226,47.2203,48.7081,319932.0],["2001-02-02",48.514,50.0988,47.8672,49.743,420869.0],["2001-02-05",49.7754,51.5866,49.646,51.1661,506747.0],["2001-02-06",51.7483,52.5245,51.0044,51.5542,472934.0],["2001-02-07",51.7483,52.3952,51.1338,51.6836,406313.0],["2001-02-08",51.91,52.945,51.6513,52.7509,436355.0],["2001-02-09",52.7186,52.7509,49.9695,50.9721,307161.0],["2001-02-12",50.778,53.3654,50.5516,53.3654,677397.0],["2001-02-13",53.3654,53.3654,51.716,52.0717,275157.0],["2001-02-14",52.0717,52.5568,51.3925,52.4275,196896.0],["2001-02-15",52.3951,52.5245,49.8401,51.6189,398142.0],["2001-02-16",51.4249,52.0394,50.4546,51.1661,320258.0],["2001-02-20",51.2631,52.2658,49.8724,52.2658,316613.0],["2001-02-21",51.2955,51.91,50.584,50.778,241118.0],["2001-02-22",50.4546,51.0691,47.8672,49.4843,396458.0],["2001-02-23",48.514,49.3873,47.7055,48.514,349320.0],["2001-02-26",48.514,50.9397,47.8672,50.9397,327046.0],["2001-02-27",50.3899,50.9397,49.3226,49.5813,225506.0],["2001-02-28",49.2579,51.4896,49.2579,51.4896,413578.0],["2001-03-01",51.6513,51.8777,47.9965,50.6163,400229.0],["2001-03-02",50.3252,50.5516,48.9992,50.4222,438039.0],["2001-03-05",48.514,48.7404,45.118,47.4467,869014.0],["2001-03-06",48.3523,48.4817,40.4283,45.2797,1749467.0],["2001-03-07",45.5385,46.0883,44.9563,45.8943,704121.0],["2001-03-08",46.25,46.5734,44.4712,45.2797,527412.0],["2001-03-09",45.2798,46.0883,44.9563,45.3121,329912.0],["2001-03-12",45.3444,45.4415,43.9861,44.4389,259470.0],["2001-03-13",44.4389,44.4712,41.9808,42.8541,705554.0],["2001-03-14",41.9161,43.0158,41.7221,42.4336,497923.0],["2001-03-15",42.6923,43.1775,42.3689,42.8217,259193.0],["2001-03-16",43.1775,43.2098,41.6574,42.2719,500387.0],["2001-03-19",42.5953,42.9834,42.1425,42.7894,256529.0],["2001-03-20",42.8217,44.6006,42.6923,43.986,274152.0],["2001-03-21",44.0507,44.0507,42.5953,42.8217,343136.0],["2001-03-22",42.5306,42.563,39.1993,40.5901,526281.0],["2001-03-23",40.5901,42.2719,40.5901,41.9808,467202.0],["2001-03-26",42.5306,44.3741,42.1748,44.3095,329560.0],["2001-03-27",43.8243,43.8567,40.7518,42.0455,503806.0],["2001-03-28",41.528,42.2072,41.528,41.8838,517381.0],["2001-03-29",41.9161,42.6923,41.9161,42.3689,409631.0],["2001-03-30",42.0455,42.66,41.5604,41.6897,443595.0],["2001-04-02",41.8838,42.0455,41.4633,41.722,479294.0],["2001-04-03",41.7221,41.7867,38.4878,39.0376,910973.0],["2001-04-04",39.0376,41.3986,38.8759,41.3986,617916.0],["2001-04-05",40.2666,40.7518,39.7492,40.1373,596497.0],["2001-04-06",40.4283,40.5901,38.8112,39.1023,623422.0],["2001-04-09",40.1696,40.6224,39.7815,40.3637,450911.0],["2001-04-10",39.6198,40.0726,37.7439,38.2937,709350.0],["2001-04-11",37.1941,38.0673,36.3855,36.8707,757795.0],["2001-04-12",37.6792,38.3261,37.1941,37.4852,390751.0],["2001-04-16",38.1644,39.7815,37.5175,38.4878,529549.0],["2001-04-17",38.2291,40.2666,38.0027,40.2666,380946.0],["2001-04-18",40.5901,42.3042,40.2343,40.9135,950795.0],["2001-04-19",39.1346,41.0429,39.1346,39.2964,466498.0],["2001-04-20",39.2964,40.2666,38.2937,40.1373,524823.0],["2001-04-23",38.8112,40.3313,38.8112,39.361,334940.0],["2001-04-24",40.4284,42.1749,40.4284,41.3986,747387.0],["2001-04-25",41.3986,43.695,41.3663,43.3392,683230.0],["2001-04-26",43.0158,45.0533,42.2072,44.3095,689188.0],["2001-04-27",43.9861,43.9861,42.6923,43.0805,711688.0],["2001-04-30",42.757,45.9266,42.6923,45.4415,542194.0],["2001-05-01",44.6329,45.4091,44.3418,45.2151,402718.0],["2001-05-02",43.8243,44.5682,42.6923,43.695,395176.0],["2001-05-03",43.695,43.7596,41.2693,42.8864,432182.0],["2001-05-04",41.8838,43.2745,41.8838,43.2098,233777.0],["2001-05-07",42.8864,44.4065,42.7247,43.5979,212860.0],["2001-05-08",42.4336,43.1775,40.4283,40.7841,563765.0],["2001-05-09",40.9458,41.0752,38.7465,39.6845,649592.0],["2001-05-10",39.6521,40.2343,38.8112,38.8112,583223.0],["2001-05-11",38.4878,38.8112,37.0324,38.4878,1134845.0],["2001-05-14",38.6495,38.7789,36.8707,37.1941,537770.0],["2001-05-15",37.1941,37.8086,36.7089,37.1941,524546.0],["2001-05-16",37.1617,39.7815,36.5796,39.1346,1110660.0],["2001-05-17",39.6198,40.7518,39.07,40.2343,1152744.0],["2001-05-18",40.4283,40.7518,38.035,38.8112,560421.0],["2001-05-21",37.5175,39.1346,37.5175,38.9406,410260.0],["2001-05-22",39.4581,39.7168,38.3261,38.5848,478389.0],["2001-05-23",38.8112,40.1049,38.3261,38.5525,494378.0],["2001-05-24",39.6198,40.7194,39.167,40.6224,714956.0],["2001-05-25",41.2369,42.3689,40.9135,41.722,530429.0],["2001-05-29",41.8838,42.0455,40.7518,40.9458,315457.0],["2001-05-30",41.0752,41.3987,39.7815,40.0079,338007.0],["2001-05-31",40.3313,41.5603,39.8462,41.0752,318021.0],["2001-06-01",41.5603,42.0455,40.6548,41.431,325186.0],["2001-06-04",42.2072,44.4065,42.0455,43.5656,545588.0],["2001-06-05",42.5306,44.8593,42.4659,43.792,427405.0],["2001-06-06",44.1154,45.2798,43.8567,45.1181,600218.0],["2001-06-07",45.2797,45.2797,43.0158,44.7946,546242.0],["2001-06-08",43.986,44.6976,43.8567,44.5035,139653.0],["2001-06-11",44.827,45.6679,44.1801,45.1827,465191.0],["2001-06-12",45.7325,45.7325,43.0158,43.0158,489048.0],["2001-06-13",42.9187,44.4712,42.9187,43.986,328127.0],["2001-06-14",44.3095,44.9563,44.1478,44.5035,337756.0],["2001-06-15",44.6329,47.6084,44.6329,46.5735,931663.0],["2001-06-18",47.2203,48.3847,47.0586,47.6084,594988.0],["2001-06-19",48.4493,48.514,48.0289,48.4817,484624.0],["2001-06-20",48.8374,48.9345,48.0612,48.9021,577717.0],["2001-06-21",48.8375,49.2903,48.3523,48.6757,623547.0],["2001-06-22",48.514,48.5464,47.382,47.8348,472330.0],["2001-06-25",47.5437,48.7404,47.0909,47.6408,431981.0],["2001-06-26",46.8969,47.5437,46.7352,46.9616,463582.0],["2001-06-27",47.285,48.4817,46.8322,48.4493,385220.0],["2001-06-28",48.514,51.5219,48.3847,49.8077,711613.0],["2001-06-29",50.1312,52.5892,50.0018,51.6513,979253.0],["2001-07-02",50.778,50.778,50.1312,50.4546,529775.0],["2001-07-03",49.9694,52.3951,49.8077,52.2334,492015.0],["2001-07-05",52.0717,53.042,51.7483,52.5569,737457.0],["2001-07-06",52.5569,52.5569,51.4249,52.1687,573670.0],["2001-07-09",51.91,53.3654,51.5866,53.0097,745552.0],["2001-07-10",52.8803,54.6591,52.7833,52.7833,928043.0],["2001-07-11",52.7832,54.4651,52.7832,54.271,672872.0],["2001-07-12",54.9179,55.9528,54.0123,55.1443,762270.0],["2001-07-13",54.9826,56.2763,54.7238,56.1146,894808.0],["2001-07-16",55.1443,55.403,52.9126,53.8506,452093.0],["2001-07-17",54.0123,54.0123,52.9773,53.6565,380192.0],["2001-07-18",53.3978,55.3707,53.3978,54.6591,486912.0],["2001-07-19",54.9826,55.1119,54.3357,54.6591,375139.0],["2001-07-20",54.6592,54.9502,52.945,53.6565,443319.0],["2001-07-23",53.6565,54.6591,53.2037,53.8829,304898.0],["2001-07-24",53.6889,53.7535,50.9397,52.3951,379111.0],["2001-07-25",51.91,52.5892,51.5219,52.5892,307864.0],["2001-07-26",52.3951,54.4651,52.3951,54.0123,427606.0],["2001-07-27",54.0123,54.1417,52.6215,54.0123,321666.0],["2001-07-30",54.174,54.5298,52.7509,53.1714,256705.0],["2001-07-31",54.6268,55.8882,53.7536,55.306,687931.0],["2001-08-01",55.7588,58.1845,55.5324,57.5053,955923.0],["2001-08-02",58.2168,58.2168,56.7614,57.2466,795555.0],["2001-08-03",56.9231,57.0848,55.6941,56.341,323602.0],["2001-08-06",56.7614,57.0848,55.4353,55.9205,262889.0],["2001-08-07",56.0175,56.438,54.174,54.6591,571080.0],["2001-08-08",54.9826,55.1119,51.7483,52.4922,695096.0],["2001-08-09",51.7483,52.0717,48.8051,51.0691,917233.0],["2001-08-10",51.7483,55.2736,51.3602,55.1443,1121923.0],["2001-08-13",55.306,57.0202,55.306,56.1793,636796.0],["2001-08-14",55.9528,55.9528,54.6591,55.0796,511197.0],["2001-08-15",54.9826,55.1119,53.7859,54.3681,234958.0],["2001-08-16",54.271,54.9826,53.6242,54.9502,273372.0],["2001-08-17",55.306,56.3086,54.1417,55.4677,530353.0],["2001-08-20",55.4677,55.9528,54.9502,55.7911,416771.0],["2001-08-21",54.9826,57.2465,54.9826,57.0848,771471.0],["2001-08-22",57.2142,57.7317,56.5997,56.8584,376974.0],["2001-08-23",56.8584,57.0848,55.8882,56.2439,297381.0],["2001-08-24",56.438,56.8908,55.4353,56.4056,300825.0],["2001-08-27",55.7911,57.9257,55.7911,57.2466,475473.0],["2001-08-28",57.2789,58.3139,56.3733,58.1521,510845.0],["2001-08-29",57.8934,59.6723,56.9555,59.0578,816095.0],["2001-08-30",58.702,59.4782,56.9555,57.7317,394120.0],["2001-08-31",57.8934,59.0254,57.0848,58.4756,367522.0],["2001-09-04",58.4432,59.8016,58.2815,58.8637,527186.0],["2001-09-05",58.2168,59.3165,57.8934,59.1871,291523.0],["2001-09-06",58.8637,58.993,57.0848,57.4729,385648.0],["2001-09-07",56.438,56.9231,55.8234,56.5673,491713.0],["2001-09-10",56.1146,56.2439,54.174,55.403,403120.0],["2001-09-17",52.0717,53.6889,51.7483,53.2037,620883.0],["2001-09-18",51.7483,53.1714,50.1958,51.4249,581890.0],["2001-09-19",51.6513,51.6513,47.8995,48.8374,812701.0],["2001-09-20",47.382,48.514,46.8969,48.4817,638103.0],["2001-09-21",45.6032,47.382,45.4738,46.4117,423710.0],["2001-09-24",47.5438,48.417,46.5411,47.3174,362267.0],["2001-09-25",46.9939,48.514,46.9939,48.4817,382480.0],["2001-09-26",49.4843,50.681,49.0315,50.2605,384164.0],["2001-09-27",50.7133,52.2658,50.1312,52.2334,266735.0],["2001-09-28",52.3952,52.8803,51.1661,52.5892,303968.0],["2001-10-01",53.3654,53.3654,51.4249,51.9747,283252.0],["2001-10-02",51.91,54.1417,51.7806,53.3654,393164.0],["2001-10-03",53.042,54.4651,52.6539,53.042,409078.0],["2001-10-04",52.7186,52.7186,50.0988,50.778,469188.0],["2001-10-05",50.778,51.0691,48.5787,48.9992,401410.0],["2001-10-08",48.6757,49.4843,47.0586,47.8995,464084.0],["2001-10-09",47.7055,49.9048,47.382,49.3226,611355.0],["2001-10-10",48.514,50.1958,48.4817,49.2256,296677.0],["2001-10-11",48.9992,49.9371,48.8374,49.2579,763954.0],["2001-10-12",48.514,48.8375,45.2798,47.091,730719.0],["2001-10-15",47.8672,49.3226,46.0883,49.0962,634157.0],["2001-10-16",49.646,49.646,48.2229,48.4493,473009.0],["2001-10-17",48.3847,48.8051,45.9266,46.7352,771848.0],["2001-10-18",46.7675,47.3173,46.2824,46.8969,470721.0],["2001-10-19",46.8969,47.6408,46.2824,47.3497,474316.0],["2001-10-22",46.8969,47.8995,46.8969,47.8672,361840.0],["2001-10-23",48.4493,48.5787,46.0236,46.4441,436506.0],["2001-10-24",46.8969,47.0586,45.6355,46.056,680490.0],["2001-10-25",44.827,44.8916,40.7841,42.2072,2270544.0],["2001-10-26",42.0455,42.4983,38.7789,40.4607,1622033.0],["2001-10-29",41.7221,43.5009,41.3986,42.4013,544331.0],["2001-10-30",42.3689,43.0481,42.0455,42.6923,591770.0],["2001-10-31",42.2072,42.4659,39.7815,42.1102,966206.0],["2001-11-01",42.1102,42.6923,41.3663,42.5306,466272.0],["2001-11-02",42.3689,43.695,42.3689,42.66,391078.0],["2001-11-05",42.9511,43.4686,42.2072,42.9834,545739.0],["2001-11-06",42.9834,43.6626,41.431,42.5306,433238.0],["2001-11-07",42.5306,42.6923,39.4581,39.6198,725113.0],["2001-11-08",40.4284,40.493,39.2964,39.2964,845333.0],["2001-11-09",39.3287,40.0402,39.2964,39.4581,575379.0],["2001-11-12",39.6198,40.4284,38.9083,40.3637,413503.0],["2001-11-13",40.4284,40.5901,38.5848,38.9082,1111992.0],["2001-11-14",38.8112,39.3287,38.4231,38.7789,849732.0],["2001-11-15",38.9729,39.9432,38.4878,38.8112,533370.0],["2001-11-16",38.8112,39.5875,38.4878,39.5875,585058.0],["2001-11-19",40.1049,41.1722,40.0403,41.0429,901143.0],["2001-11-20",43.3392,46.25,43.0158,45.8943,1954308.0],["2001-11-21",45.9266,47.7701,45.4738,46.8969,1058092.0],["2001-11-23",47.285,47.5437,46.7028,47.2203,146717.0],["2001-11-26",46.8969,46.8969,45.3768,46.3147,811544.0],["2001-11-27",46.8322,47.6408,46.153,46.2177,465417.0],["2001-11-28",46.0883,46.8969,45.6032,45.6679,427254.0],["2001-11-29",46.4118,46.8969,45.3768,45.959,378030.0],["2001-11-30",45.959,48.223,45.959,47.6084,603561.0],["2001-12-03",47.5761,47.9642,46.4117,47.5761,265126.0],["2001-12-04",47.5761,47.7701,46.6058,47.1556,249892.0],["2001-12-05",46.9292,48.3523,46.1207,47.8672,465115.0],["2001-12-06",46.9616,48.0289,46.4441,47.6731,629330.0],["2001-12-07",46.8969,47.7055,45.4415,46.7352,682601.0],["2001-12-10",46.7352,47.2203,45.6032,45.7326,457825.0],["2001-12-11",46.5734,47.0586,45.8619,46.2177,682978.0],["2001-12-12",47.8672,48.3523,44.924,44.9563,2180945.0],["2001-12-13",45.021,46.9292,44.5359,45.9266,818508.0],["2001-12-14",45.9266,46.0883,44.9887,45.7326,489224.0],["2001-12-17",45.2798,45.5708,44.9887,45.2151,673727.0],["2001-12-18",44.9563,45.3768,44.6653,45.1827,506848.0],["2001-12-19",45.1827,45.2797,44.7299,45.2474,485202.0],["2001-12-20",45.0857,45.4415,44.827,45.021,440352.0],["2001-12-21",45.2798,45.6032,45.118,45.2151,1015229.0],["2001-12-24",45.1181,45.7326,45.1181,45.5385,221509.0],["2001-12-26",45.3444,45.5708,45.2151,45.4415,387810.0],["2001-12-27",45.6032,46.5411,45.6032,46.153,508557.0],["2001-12-28",46.1207,47.8672,46.1207,47.382,603989.0],["2001-12-31",48.1906,48.32,47.4467,47.9319,390148.0],["2002-01-02",47.9642,48.1906,47.4144,48.1906,635514.0],["2002-01-03",48.1906,48.5464,47.5438,48.0289,681495.0],["2002-01-04",48.4493,48.5787,46.2177,46.25,687830.0],["2002-01-07",46.7999,46.8646,44.6329,44.6329,1446103.0],["2002-01-08",45.118,45.5708,44.4065,44.7946,674858.0],["2002-01-09",45.1181,45.2798,42.5306,43.8244,845835.0],["2002-01-10",44.3095,44.4065,42.8541,42.8541,1900584.0],["2002-01-11",43.2422,43.9213,43.0158,43.3068,1677919.0],["2002-01-14",43.9861,44.9563,43.3069,44.1801,983024.0],["2002-01-15",44.0184,44.4389,42.3689,43.0481,708294.0],["2002-01-16",42.4336,43.1451,42.4336,42.6923,1096833.0],["2002-01-17",42.8541,44.3095,42.8541,43.695,866174.0],["2002-01-18",43.6626,44.1801,42.9187,43.5009,364027.0],["2002-01-22",40.4284,42.4983,39.5875,39.5875,2419071.0],["2002-01-23",39.6198,39.9756,38.7789,39.1346,1765683.0],["2002-01-24",39.5228,39.7815,38.4555,39.1346,1044542.0],["2002-01-25",39.1346,39.5551,38.7465,38.8759,802821.0],["2002-01-28",38.5525,39.1023,37.3558,37.8409,595893.0],["2002-01-29",37.8409,38.035,36.2238,37.5499,860467.0],["2002-01-30",37.7762,37.8733,36.8707,37.5822,406313.0],["2002-01-31",38.0997,38.2937,36.903,37.8409,520096.0],["2002-02-01",37.2264,37.5175,36.2561,37.1941,796259.0],["2002-02-04",37.1941,37.4205,35.0595,35.2535,842869.0],["2002-02-05",35.3182,36.806,35.2212,36.4502,759027.0],["2002-02-06",35.5769,37.0324,35.5769,36.1268,850687.0],["2002-02-07",36.2238,36.5472,35.674,35.868,676191.0],["2002-02-08",35.9651,36.5149,35.8357,36.2885,499658.0],["2002-02-11",36.6119,38.4878,36.5472,37.8086,711035.0],["2002-02-12",37.7116,38.3908,37.2264,38.132,395452.0],["2002-02-13",38.9729,40.0726,38.7142,39.0053,1145429.0],["2002-02-14",39.6198,40.2343,39.07,39.3287,680791.0],["2002-02-15",39.0053,39.4257,38.035,38.9406,334463.0],["2002-02-19",38.6172,38.6819,38.1644,38.1967,734767.0],["2002-02-20",38.1644,38.6172,37.8733,38.6172,591594.0],["2002-02-21",38.3261,40.1049,38.3261,39.6521,587849.0],["2002-02-22",39.9755,40.396,38.5848,38.8112,472406.0],["2002-02-25",39.5551,39.5551,38.6495,39.1346,463355.0],["2002-02-26",39.1346,39.7815,38.1644,39.7815,716364.0],["2002-02-27",38.9729,39.6198,38.8436,39.3287,422453.0],["2002-02-28",39.4581,40.1049,37.8409,38.5201,469942.0],["2002-03-01",38.9729,39.264,38.229,38.4554,331546.0],["2002-03-04",38.1644,38.7142,37.2588,37.5175,964546.0],["2002-03-05",37.6792,38.7789,37.5175,38.1644,385271.0],["2002-03-06",38.4231,39.7815,38.229,39.6521,443444.0],["2002-03-07",39.5551,40.3313,38.4878,39.1023,526884.0],["2002-03-08",39.6198,40.493,38.7789,40.2666,1285534.0],["2002-03-11",40.7518,41.7221,40.1373,41.5604,458277.0],["2002-03-12",42.0131,43.0158,40.7194,41.0752,1191309.0],["2002-03-13",41.0752,43.6626,40.9135,43.3392,1007410.0],["2002-03-14",43.6626,45.118,43.3392,44.7946,621385.0],["2002-03-15",44.7946,44.827,44.0831,44.4712,533295.0],["2002-03-18",44.1478,44.4388,43.3715,43.792,336650.0],["2002-03-19",43.5009,44.1478,43.1775,43.4686,311560.0],["2002-03-20",43.6303,44.4712,42.6923,43.9214,198983.0],["2002-03-21",43.7273,44.9563,43.5009,44.5035,269325.0],["2002-03-22",43.9861,44.7946,43.6626,44.4389,237674.0],["2002-03-25",44.6329,44.827,43.695,44.2448,216481.0],["2002-03-26",43.9861,44.8593,43.9861,44.6976,268093.0],["2002-03-27",44.7299,45.8619,44.4712,45.7326,556298.0],["2002-03-28",45.9266,46.7028,45.6032,46.4117,389846.0],["2002-04-01",45.9266,45.9266,44.6329,45.6032,301303.0],["2002-04-02",44.6329,45.2798,44.5359,44.7623,508708.0],["2002-04-03",44.7623,45.2798,44.1478,44.6006,405910.0],["2002-04-04",44.7946,45.6032,44.5359,45.4415,895914.0],["2002-04-05",45.4415,46.0883,45.4415,45.9266,397086.0],["2002-04-08",45.6032,46.2824,45.6032,46.1207,314351.0],["2002-04-09",45.9266,47.3173,45.8296,47.0586,447391.0],["2002-04-10",47.0586,47.5114,47.0586,47.4791,337354.0],["2002-04-11",47.2203,48.0289,47.188,47.2527,353820.0],["2002-04-12",47.3174,47.5114,46.0883,47.0263,683180.0],["2002-04-15",47.0262,47.2203,46.6705,46.7028,322219.0],["2002-04-16",46.8969,48.3523,46.8322,47.8672,508281.0],["2002-04-17",48.1906,48.6757,48.1259,48.4817,610651.0],["2002-04-18",49.1932,49.7754,48.9021,49.2579,511674.0],["2002-04-19",49.2579,50.4869,49.1609,50.4222,582594.0],["2002-04-22",50.1311,50.778,49.646,50.4222,628676.0],["2002-04-23",49.9694,50.1312,48.9992,49.4196,453676.0],["2002-04-24",48.514,49.7107,48.2553,48.6757,555343.0],["2002-04-25",48.7081,50.2605,48.2553,49.5813,407318.0],["2002-04-26",49.3226,49.8401,49.0315,49.1609,191441.0],["2002-04-29",49.646,49.743,47.3173,47.9965,521504.0],["2002-04-30",48.1906,48.9345,48.1259,48.8374,620531.0],["2002-05-01",49.1609,51.0367,49.1609,50.7457,614472.0],["2002-05-02",50.7457,51.4249,47.3497,47.9965,1376088.0],["2002-05-03",48.1906,48.7404,47.0586,48.0289,547248.0],["2002-05-06",48.1906,48.514,47.8672,48.0289,249137.0],["2002-05-07",45.8943,48.514,44.9563,45.8943,824290.0],["2002-05-08",46.0883,46.1854,44.3095,45.3445,544583.0],["2002-05-09",46.8969,48.6757,46.8646,47.6731,1258860.0],["2002-05-10",48.3523,48.514,47.1233,47.3497,541314.0],["2002-05-13",47.1556,47.5438,45.8296,46.7352,460263.0],["2002-05-14",45.9266,46.25,44.5035,44.6329,1500632.0],["2002-05-15",44.7946,46.2177,44.7946,45.6032,654419.0],["2002-05-16",45.7649,46.056,45.4415,45.8296,548580.0],["2002-05-17",45.8296,46.25,45.4738,45.7649,318096.0],["2002-05-20",45.118,45.118,44.0184,44.6006,368502.0],["2002-05-21",44.924,45.4415,44.4712,45.2151,396382.0],["2002-05-22",44.9563,45.2798,43.5009,43.986,262889.0],["2002-05-23",43.3392,44.6329,43.2098,44.2125,499909.0],["2002-05-24",44.5359,46.1207,44.3742,45.6032,510241.0],["2002-05-28",46.3147,46.3147,45.2151,45.5385,581589.0],["2002-05-29",43.986,44.9563,43.8243,44.4065,775996.0],["2002-05-30",44.4065,46.0236,44.4065,45.8943,403396.0],["2002-05-31",46.1853,46.5411,45.4091,45.7649,452595.0],["2002-06-03",46.0883,46.4118,45.6032,45.6355,720437.0],["2002-06-04",45.6032,45.9266,45.118,45.6679,645168.0],["2002-06-05",45.8296,46.5735,45.7002,46.5088,386980.0],["2002-06-06",46.4117,46.4764,44.4712,45.2474,346781.0],["2002-06-07",43.986,45.2474,43.8567,45.0857,723177.0],["2002-06-10",45.0857,46.25,44.6652,46.2177,498250.0],["2002-06-11",46.25,47.0586,45.5708,46.8322,618897.0],["2002-06-12",46.7352,46.8322,45.2797,45.9266,698590.0],["2002-06-13",45.2798,46.25,44.9563,45.8619,289713.0],["2002-06-14",45.5385,45.9266,43.7273,45.2797,267464.0],["2002-06-17",45.4415,46.1853,45.0857,45.5708,225204.0],["2002-06-18",45.5709,45.7649,44.924,45.5385,371519.0],["2002-06-19",45.2798,45.7002,44.7946,45.1827,564192.0],["2002-06-20",44.8593,45.5385,42.9187,43.2745,434419.0],["2002-06-21",42.2072,42.8541,40.5254,41.8514,861095.0],["2002-06-24",41.5603,42.0455,39.1346,40.0402,844277.0],["2002-06-25",40.4283,40.8488,39.6198,40.0402,413578.0],["2002-06-26",39.9432,40.3313,38.3908,39.9432,447442.0],["2002-06-27",41.5604,41.7868,40.1373,41.1399,788566.0],["2002-06-28",41.4633,42.0132,40.1696,41.3663,537317.0],["2002-07-01",41.3663,41.625,38.5201,38.8112,586089.0],["2002-07-02",40.9135,40.9135,35.9004,36.7089,1036648.0],["2002-07-03",36.7089,38.0026,35.868,36.8707,578421.0],["2002-07-05",37.3558,42.0455,36.8707,40.299,393315.0],["2002-07-08",39.6198,39.7815,37.5175,38.4878,447014.0],["2002-07-09",38.3261,38.6172,34.8654,35.4152,964622.0],["2002-07-10",35.577,36.6443,34.445,34.6067,516853.0],["2002-07-11",35.2535,35.2535,22.6399,32.3427,4719884.0],["2002-07-12",32.3427,32.8278,31.049,31.6958,1300115.0],["2002-07-15",31.6958,32.2457,29.1408,31.049,894104.0],["2002-07-16",31.3724,31.8575,30.2404,31.049,815768.0],["2002-07-17",30.8873,31.4047,26.7797,28.4292,1388256.0],["2002-07-18",28.2999,29.3672,27.1679,27.2325,890258.0],["2002-07-19",26.521,27.4913,26.0682,26.6827,618997.0],["2002-07-22",26.1976,27.9117,23.6102,24.3864,740398.0],["2002-07-23",24.7098,25.8741,23.9659,25.5184,822153.0],["2002-07-24",24.2894,26.2299,23.9336,24.9039,802293.0],["2002-07-25",24.5804,25.8418,23.5131,24.3217,746985.0],["2002-07-26",24.1276,25.8418,23.9336,25.292,535457.0],["2002-07-29",30.8873,31.2107,28.6233,29.9817,1697126.0],["2002-07-30",30.8873,32.9895,29.1408,31.5988,1224293.0],["2002-07-31",32.6661,33.313,31.7605,33.1512,704071.0],["2002-08-01",34.6067,34.639,31.9222,32.5691,591243.0],["2002-08-02",33.8951,33.9275,31.0813,32.1486,486484.0],["2002-08-05",32.0192,33.313,31.243,32.181,757795.0],["2002-08-06",31.6958,33.5717,31.6958,32.5044,620405.0],["2002-08-07",34.2832,36.0944,33.5717,36.0944,1448265.0],["2002-08-08",38.3261,38.6172,37.3558,38.4554,1056056.0],["2002-08-09",38.4554,38.4554,36.5796,37.3881,657109.0],["2002-08-12",37.1941,38.4554,36.8707,37.5499,392033.0],["2002-08-13",36.8707,37.3558,35.9004,36.2238,636545.0],["2002-08-14",35.0918,37.1941,34.9301,36.8707,746633.0],["2002-08-15",37.3558,38.4878,37.1941,38.1967,746482.0],["2002-08-16",38.132,38.7789,37.7116,38.5525,316236.0],["2002-08-19",38.5525,39.5551,38.1967,39.1346,715233.0],["2002-08-20",39.1347,39.1347,37.6145,37.8733,376849.0],["2002-08-21",38.1967,38.8112,37.8409,38.3584,297230.0],["2002-08-22",38.3261,39.6198,38.1644,39.4257,360734.0],["2002-08-23",38.8112,39.3934,38.3908,38.5848,341125.0],["2002-08-26",38.4878,38.9406,37.1617,38.7142,463406.0],["2002-08-27",21.0227,24.5804,20.1818,21.7019,10704587.0],["2002-08-28",20.7963,20.7963,15.6862,16.3331,10591532.0],["2002-08-29",16.1713,18.597,16.042,18.3383,4275912.0],["2002-08-30",18.3383,19.2439,17.0446,17.3357,1888039.0],["2002-09-03",17.8532,18.4353,17.368,17.5944,1596968.0],["2002-09-04",17.6591,18.2413,17.1416,17.8855,1028754.0],["2002-09-05",17.8208,17.8855,16.3654,17.4004,1115034.0],["2002-09-06",17.2063,17.5297,16.5271,17.1416,1461489.0],["2002-09-09",17.1416,17.4651,16.8182,17.0769,709702.0],["2002-09-10",17.4004,17.465,15.9449,16.1067,1704366.0],["2002-09-11",16.0096,16.5271,16.0096,16.0096,1044341.0],["2002-09-12",16.1067,16.3331,15.0394,15.2981,1005349.0],["2002-09-13",15.0394,15.3628,14.5542,15.1687,1195130.0],["2002-09-16",14.3925,15.0393,13.3575,14.0691,1295489.0],["2002-09-17",14.1661,14.7159,13.2605,13.4869,1651924.0],["2002-09-18",13.3252,14.3925,13.2605,13.4546,1648656.0],["2002-09-19",11.0289,11.9991,9.3794,9.8645,7032488.0],["2002-09-20",9.8645,10.2526,9.0236,9.7675,2396948.0],["2002-09-23",10.3497,10.8348,10.1879,10.4467,1872377.0],["2002-09-24",10.8348,12.1285,10.3497,11.9668,1739411.0],["2002-09-25",12.5813,13.1635,11.6757,13.1635,1704542.0],["2002-09-26",13.7133,14.1984,13.3575,13.681,1002256.0],["2002-09-27",13.4869,13.7456,11.8051,12.84,989158.0],["2002-09-30",12.6136,13.7133,11.9991,13.4222,739795.0],["2002-10-01",13.5839,14.3278,13.4222,13.7456,792840.0],["2002-10-02",13.5839,13.5839,12.0315,12.1932,832059.0],["2002-10-03",12.3549,12.9371,12.1608,12.2255,686221.0],["2002-10-04",12.5166,12.7107,11.7404,11.9344,601449.0],["2002-10-07",11.8051,12.4196,11.514,12.0638,891263.0],["2002-10-08",12.1608,12.743,11.8374,12.1285,575203.0],["2002-10-09",11.9668,12.3549,11.514,11.6434,530630.0],["2002-10-10",11.7404,11.9668,10.7054,10.8348,635489.0],["2002-10-11",11.6434,12.1285,10.7054,11.6434,1022846.0],["2002-10-14",11.5463,12.2902,11.4493,12.2902,571457.0],["2002-10-15",12.7754,13.0988,12.4843,12.8077,628978.0],["2002-10-16",12.84,12.9047,11.5463,11.6757,771723.0],["2002-10-17",12.4196,12.8724,12.1285,12.646,893274.0],["2002-10-18",12.7754,13.2605,12.4519,12.9694,726018.0],["2002-10-21",12.9371,14.5542,12.7107,14.1984,1099096.0],["2002-10-22",14.1014,14.5219,13.5839,14.2955,743113.0],["2002-10-23",14.1661,14.6512,13.7133,14.6512,485378.0],["2002-10-24",14.8453,15.6862,14.6512,15.2981,723278.0],["2002-10-25",15.1687,15.3628,14.7159,14.9423,366516.0],["2002-10-28",14.9423,15.1687,14.1984,14.1984,431830.0],["2002-10-29",13.9074,13.9074,13.0988,13.1635,643282.0],["2002-10-30",13.2605,13.8103,13.0988,13.3899,510795.0],["2002-10-31",15.2011,15.3304,13.6163,14.0691,1103973.0],["2002-11-01",13.9397,14.6836,13.6486,14.6512,583097.0],["2002-11-04",15.3304,16.5595,14.8776,15.7832,1026843.0],["2002-11-05",13.5516,14.3602,12.549,13.1635,1765105.0],["2002-11-06",13.2605,13.5839,12.4519,12.8077,1101836.0],["2002-11-07",12.8077,13.3575,12.8077,13.1958,452193.0],["2002-11-08",12.9371,12.9371,11.4817,11.9668,1098115.0],["2002-11-11",11.9668,12.4843,11.6434,11.9668,404603.0],["2002-11-12",12.0638,12.4519,11.417,11.5787,530077.0],["2002-11-13",11.611,12.0638,11.4817,12.0315,587522.0],["2002-11-14",12.2579,12.8077,12.1932,12.6783,626564.0],["2002-11-15",12.6783,12.9371,12.3226,12.549,412975.0],["2002-11-18",12.549,12.9047,12.4519,12.6136,331546.0],["2002-11-19",12.3549,12.5813,12.1285,12.4519,350854.0],["2002-11-20",12.4519,12.84,12.2902,12.6783,374687.0],["2002-11-21",12.4843,13.5192,12.4196,13.2928,756337.0],["2002-11-22",13.3252,14.5219,13.3252,13.8103,522208.0],["2002-11-25",13.5839,14.0044,12.8724,13.0018,630939.0],["2002-11-26",13.0988,13.2928,12.9047,12.9371,574097.0],["2002-11-27",13.0018,13.4222,13.0018,13.3252,432333.0],["2002-11-29",13.4222,13.681,13.1635,13.1635,286621.0],["2002-12-02",13.3575,13.5839,13.0988,13.5192,509714.0],["2002-12-03",13.4869,13.5192,12.9694,13.0341,455738.0],["2002-12-04",13.0341,13.0664,12.2902,12.8724,680640.0],["2002-12-05",12.9694,13.0988,12.4843,12.9694,272115.0],["2002-12-06",12.7754,13.2605,12.6136,13.2605,689867.0],["2002-12-09",13.0988,13.2282,12.9371,13.1635,495409.0],["2002-12-10",13.2605,13.4869,12.9694,13.3252,328454.0],["2002-12-11",13.4222,13.7456,13.2605,13.6163,326971.0],["2002-12-12",13.3899,13.8427,13.3575,13.8427,277370.0],["2002-12-13",13.5839,13.972,13.2282,13.2928,218039.0],["2002-12-16",13.1958,13.5839,12.6136,13.1958,1013720.0],["2002-12-17",13.1635,13.2282,12.7107,12.7107,324482.0],["2002-12-18",12.646,12.7754,12.3226,12.3872,326342.0],["2002-12-19",12.3226,12.646,11.9668,12.0962,671213.0],["2002-12-20",11.9991,12.5813,11.7404,12.3872,1168256.0],["2002-12-23",12.3872,12.7754,12.2902,12.549,424464.0],["2002-12-24",12.3226,12.743,12.3226,12.549,259068.0],["2002-12-26",12.5813,13.0341,12.4519,13.0341,549535.0],["2002-12-27",13.2605,13.2605,12.8077,12.9371,567661.0],["2002-12-30",13.0988,13.1311,12.8724,13.0988,736728.0],["2002-12-31",12.9694,13.5839,12.9694,13.5839,816698.0],["2003-01-02",13.8103,15.0394,13.5839,14.9747,665808.0],["2003-01-03",15.0393,15.0393,14.1984,14.4895,375592.0],["2003-01-06",14.5542,15.8479,14.5542,15.8479,739191.0],["2003-01-07",15.4598,15.5245,13.9397,14.0691,844955.0],["2003-01-08",14.1014,14.3925,13.5839,13.7456,425997.0],["2003-01-09",14.0367,14.1661,13.8103,14.0044,1296168.0],["2003-01-10",14.0044,14.1661,13.5839,13.778,381223.0],["2003-01-13",13.9397,14.1661,13.6486,13.8427,444249.0],["2003-01-14",13.5839,13.778,13.3899,13.5516,627494.0],["2003-01-15",13.7133,13.7133,13.3252,13.4222,377326.0],["2003-01-16",13.5192,13.8103,13.4222,13.7456,295797.0],["2003-01-17",13.7456,14.1338,13.3252,13.4869,325890.0],["2003-01-21",13.7133,13.7133,13.3252,13.3575,288783.0],["2003-01-22",13.2928,13.4869,13.2605,13.3899,214872.0],["2003-01-23",13.5839,13.5839,13.0988,13.2605,518538.0],["2003-01-24",13.2605,13.2605,12.6136,13.1311,470043.0],["2003-01-27",12.9371,12.9371,12.4843,12.5813,289211.0],["2003-01-28",12.84,13.1958,12.6136,12.6136,499507.0],["2003-01-29",12.7107,12.743,12.1932,12.1932,503504.0],["2003-01-30",11.9668,12.6136,11.9668,12.4519,476705.0],["2003-01-31",12.1932,12.5813,12.1932,12.3872,337932.0],["2003-02-03",12.4843,12.9047,12.1932,12.7107,378055.0],["2003-02-04",12.6136,12.6783,12.2902,12.3549,380268.0],["2003-02-05",12.5166,12.646,12.0638,12.2255,271613.0],["2003-02-06",12.0638,12.2579,11.0289,11.7727,594335.0],["2003-02-07",10.8671,11.5463,10.8348,11.4817,544734.0],["2003-02-10",11.3199,11.7404,10.9965,11.514,484951.0],["2003-02-11",11.6434,11.7404,11.2876,11.3523,368427.0],["2003-02-12",11.3199,11.4493,10.9965,11.0289,271889.0],["2003-02-13",11.0289,11.0935,10.5761,10.7701,434495.0],["2003-02-14",10.7701,10.8025,10.0262,10.3497,998737.0],["2003-02-18",10.5114,11.2553,10.382,11.2553,383385.0],["2003-02-19",11.2553,11.3199,10.285,10.7701,503429.0],["2003-02-20",10.9318,10.9318,10.4467,10.479,315381.0],["2003-02-21",10.5114,11.8374,10.5114,11.6757,675286.0],["2003-02-24",11.6757,11.7404,11.0612,11.3199,239785.0],["2003-02-25",11.3199,11.3846,10.8671,11.1582,293032.0],["2003-02-26",11.1582,12.5813,11.0289,12.0638,525124.0],["2003-02-27",11.9021,11.9345,11.4817,11.611,310177.0],["2003-02-28",11.6757,11.9021,11.3199,11.5787,348491.0],["2003-03-03",10.9965,12.0315,10.5437,11.2553,576636.0],["2003-03-04",11.1906,11.4493,11.1582,11.3846,291373.0],["2003-03-05",11.4493,11.9668,11.3523,11.9668,414835.0],["2003-03-06",11.6434,11.9021,11.4816,11.6757,708923.0],["2003-03-07",11.514,11.9991,11.3846,11.9668,284560.0],["2003-03-10",11.7404,11.9021,11.514,11.7081,337077.0],["2003-03-11",11.5787,11.8698,11.5463,11.6434,640768.0],["2003-03-12",11.9668,11.9668,11.417,11.6757,867053.0],["2003-03-13",11.6757,11.8698,11.417,11.611,666361.0],["2003-03-14",11.7727,11.8051,11.1906,11.2876,450283.0],["2003-03-17",11.514,12.9371,11.3199,12.7754,726244.0],["2003-03-18",12.7107,12.9047,12.3549,12.646,360105.0],["2003-03-19",12.646,12.646,12.646,12.646,0.0],["2003-03-20",12.646,12.646,12.646,12.646,0.0],["2003-03-21",12.646,12.646,12.646,12.646,0.0],["2003-03-24",12.646,12.646,12.646,12.646,0.0],["2003-03-25",12.646,12.646,12.646,12.646,0.0],["2003-03-26",0.3881,0.4528,0.3234,0.3558,22074378.0],["2003-03-27",0.3234,0.3881,0.2587,0.2911,10175993.0],["2003-03-28",0.2911,0.2911,0.2587,0.2587,10861335.0],["2003-03-31",0.2587,0.2911,0.2264,0.2911,8064635.0],["2003-04-01",0.2911,0.3881,0.2587,0.3881,4761063.0],["2003-04-02",0.3881,0.4205,0.3234,0.3558,2993646.0],["2003-04-03",0.3234,0.4205,0.3234,0.3881,4473336.0],["2003-04-04",0.4205,0.4205,0.3558,0.4205,1613133.0],["2003-04-07",0.4528,0.4851,0.4205,0.4528,4026900.0],["2003-04-08",0.4205,0.4528,0.3881,0.4205,2011376.0],["2003-04-09",0.4528,0.5175,0.0323,0.4528,4993357.0],["2003-04-10",0.4851,0.4851,0.4205,0.4528,1416966.0],["2003-04-11",0.5175,0.5498,0.4528,0.5498,3388621.0],["2003-04-14",0.5498,0.5822,0.5498,0.5498,1701123.0],["2003-04-15",0.5498,0.5822,0.5175,0.5498,1644659.0],["2003-04-16",0.5498,0.5498,0.4528,0.4528,1783758.0],["2003-04-17",0.4528,0.5175,0.3881,0.4851,1035743.0],["2003-04-21",0.4851,0.5175,0.4528,0.4851,871629.0],["2003-04-22",0.4851,0.5175,0.1617,0.4851,2504145.0],["2003-04-23",0.5175,0.5175,0.4528,0.4851,2558749.0],["2003-04-24",0.4851,0.5175,0.4528,0.4528,1692500.0],["2003-04-25",0.5175,0.5175,0.0323,0.4528,1153046.0],["2003-04-28",0.4528,0.4851,0.4528,0.4528,3416627.0],["2003-04-29",0.4528,0.5175,0.3234,0.3234,3977601.0],["2003-04-30",0.3558,0.4851,0.3234,0.4528,2850046.0],["2003-05-01",0.4851,0.5822,0.4528,0.5498,6739255.0],["2003-05-02",0.5822,0.6145,0.5498,0.5822,2059695.0],["2003-05-05",0.5822,0.6469,0.5498,0.6145,2199096.0],["2003-05-06",0.6792,0.6792,0.5822,0.6469,1431673.0],["2003-05-07",0.6792,0.8086,0.6469,0.7762,3002169.0],["2003-05-08",0.8086,0.8086,0.7762,0.8086,2995884.0],["2003-05-09",0.8409,0.9703,0.8086,0.9056,3530636.0],["2003-05-12",1.0026,1.229,0.8409,1.132,5119560.0],["2003-05-13",1.229,1.2614,1.132,1.229,2622404.0],["2003-05-14",1.2614,1.2614,0.8086,1.0026,4173014.0],["2003-05-15",0.9379,1.229,0.9379,1.1643,2361476.0],["2003-05-16",1.1967,1.229,1.0026,1.035,2186903.0],["2003-05-19",1.1967,1.229,1.0026,1.0673,890409.0],["2003-05-20",1.035,1.0997,0.8086,0.8409,2948947.0],["2003-05-21",0.9703,1.0026,0.8733,0.8733,3763508.0],["2003-05-22",0.9056,1.0026,0.8733,0.9379,1613259.0],["2003-05-23",0.9379,0.9703,0.6469,0.9056,1475969.0],["2003-05-27",0.8733,0.9703,0.8733,0.9056,1317965.0],["2003-05-28",0.9379,0.9379,0.8409,0.8409,1005550.0],["2003-05-29",0.8409,0.9056,0.8086,0.8409,1410153.0],["2003-05-30",0.8409,1.0026,0.8409,0.9703,2544621.0],["2003-06-02",1.0026,1.132,0.9703,1.0997,2137780.0],["2003-06-03",1.132,1.132,1.0026,1.035,2366378.0],["2003-06-04",1.0997,1.6171,1.0997,1.4231,7463689.0],["2003-06-05",1.4878,1.6495,0.1617,1.5201,4572262.0],["2003-06-06",1.6495,1.8759,1.6495,1.8112,4185810.0],["2003-06-09",1.9729,2.4257,1.9406,2.264,7362526.0],["2003-06-10",2.458,2.9108,2.458,2.7168,7082365.0],["2003-06-11",2.9432,3.0402,1.9406,2.2316,7322628.0],["2003-06-12",2.264,2.2963,1.5524,1.6171,6192611.0],["2003-06-13",1.5848,1.8435,1.035,1.8112,5682746.0],["2003-06-16",2.0376,2.264,1.6171,1.9406,2541503.0],["2003-06-17",2.0052,2.0376,1.6818,1.8112,1546286.0],["2003-06-18",1.7465,1.8759,1.6171,1.7142,1473380.0],["2003-06-19",1.6818,1.7142,1.5201,1.5848,2653778.0],["2003-06-20",1.5848,1.6171,1.5201,1.5524,1188946.0],["2003-06-23",1.5524,1.6171,1.3907,1.4554,1851058.0],["2003-06-24",1.4554,1.4554,1.2937,1.3584,1440975.0],["2003-06-25",1.3584,1.8759,1.2937,1.7788,2378998.0],["2003-06-26",1.6818,1.7788,1.2937,1.7788,1252701.0],["2003-06-27",1.7142,1.7142,1.5201,1.5848,1434111.0],["2003-06-30",1.5524,1.8112,1.5524,1.6818,2478879.0],["2003-07-01",2.0052,2.4257,1.9406,2.3934,6588566.0],["2003-07-02",2.458,2.5874,2.1023,2.2316,3882471.0],["2003-07-03",2.4257,2.9432,2.4257,2.9108,6333017.0],["2003-07-07",2.9108,6.5009,2.9108,6.1128,14492255.0],["2003-07-08",5.5629,7.8916,4.3663,4.5927,10689201.0],["2003-07-09",4.3986,5.3042,4.0428,5.1101,5541082.0],["2003-07-10",5.1101,5.6276,4.8191,4.8514,4359452.0],["2003-07-11",4.9161,5.3365,4.6897,4.8514,1624874.0],["2003-07-14",4.8514,4.9808,4.2045,4.2045,3836364.0],["2003-07-15",4.1722,4.6897,4.1722,4.4956,2710721.0],["2003-07-16",4.6897,4.8514,4.4309,4.4956,2931324.0],["2003-07-17",4.528,4.625,4.2046,4.3986,1304816.0],["2003-07-18",4.3663,4.4956,4.2045,4.4956,1004469.0],["2003-07-21",4.4309,4.7544,4.4309,4.722,1134317.0],["2003-07-22",4.722,4.8837,4.6897,4.8191,894657.0],["2003-07-23",4.9161,5.2719,4.8837,5.2719,2088053.0],["2003-07-24",5.2072,6.4685,5.2072,5.66,2937760.0],["2003-07-25",5.5629,5.6276,5.3689,5.5629,2156685.0],["2003-07-28",5.6276,6.0481,5.4983,5.854,2386415.0],["2003-07-29",5.9187,5.9511,5.6276,5.7247,2229189.0],["2003-07-30",5.757,5.8217,5.3365,5.4012,874973.0],["2003-07-31",5.2395,5.3689,4.4633,5.2072,2095645.0],["2003-08-01",5.0778,5.2719,4.722,5.2395,1419078.0],["2003-08-04",5.3042,5.4659,5.1748,5.4012,1098517.0],["2003-08-05",5.4659,5.6276,5.3365,5.5306,934278.0],["2003-08-06",5.5306,5.5306,5.1748,5.3365,832109.0],["2003-08-07",5.2719,5.3689,5.1748,5.3042,429718.0],["2003-08-08",5.3689,5.3689,5.1748,5.1748,843950.0],["2003-08-11",5.1425,5.4012,5.1425,5.3365,482286.0],["2003-08-12",5.4012,7.9563,5.3042,7.2771,7952436.0],["2003-08-13",7.7299,8.1504,7.3741,7.6329,3251180.0],["2003-08-14",7.7946,8.0857,7.5358,7.5682,2061907.0],["2003-08-15",7.4712,7.7622,7.4712,7.5682,609318.0],["2003-08-18",7.5682,7.5682,6.8243,6.986,1634904.0],["2003-08-19",6.8566,7.6652,6.6626,7.1801,1296746.0],["2003-08-20",7.1154,7.6652,7.1154,7.3418,1149929.0],["2003-08-21",7.3418,7.9563,7.3418,7.7622,1840927.0],["2003-08-22",7.9563,8.021,7.5682,7.9563,1051103.0],["2003-08-25",7.9886,8.2474,7.9886,8.215,960147.0],["2003-08-26",8.3121,8.8942,8.3121,8.7325,1361909.0],["2003-08-27",9.0236,9.7028,9.0236,9.6058,1885575.0],["2003-08-28",10.285,10.9318,9.5734,9.9939,3106223.0],["2003-08-29",10.2526,10.5437,10.0262,10.4467,1130898.0],["2003-09-02",10.8348,11.2229,10.6731,11.0935,1543345.0],["2003-09-03",11.2876,11.2876,9.7998,10.5761,2193842.0],["2003-09-04",10.382,10.8348,10.2203,10.479,774890.0],["2003-09-05",10.6731,10.7054,10.1879,10.3497,1025712.0],["2003-09-08",10.1879,10.3497,9.3794,9.5411,1539926.0],["2003-09-09",9.2824,9.9615,8.7325,9.6381,1738129.0],["2003-09-10",9.6058,10.0262,9.056,9.8969,554136.0],["2003-09-11",9.8645,10.3497,9.7028,9.8322,761667.0],["2003-09-12",9.7675,9.9292,9.6381,9.7028,761390.0],["2003-09-15",9.7351,10.1879,9.6381,10.1879,777429.0],["2003-09-16",10.3173,10.6731,10.0262,10.3497,1169764.0],["2003-09-17",10.4143,10.6731,10.285,10.4143,674833.0],["2003-09-18",10.5114,11.417,9.7028,10.7378,1307154.0],["2003-09-19",10.7378,10.7378,9.5411,9.6381,1805102.0],["2003-09-22",9.6705,9.7675,9.056,9.4764,1131225.0],["2003-09-23",9.3794,9.6705,9.25,9.3794,776524.0],["2003-09-24",9.3794,9.6058,9.3147,9.5734,619751.0],["2003-09-25",9.6058,9.6058,9.2177,9.2177,662062.0],["2003-09-26",9.3147,9.3794,8.8619,8.8619,705227.0],["2003-09-29",8.7325,9.4764,8.3121,9.2177,1323596.0],["2003-09-30",9.2177,9.5734,9.2177,9.5411,499356.0],["2003-10-01",9.5734,9.7675,9.3794,9.7028,996550.0],["2003-10-02",9.6058,10.1879,9.5411,10.0262,776047.0],["2003-10-03",10.0909,10.1233,9.5087,9.6705,702688.0],["2003-10-06",9.5411,9.7351,9.25,9.2824,530555.0],["2003-10-07",9.2177,9.6705,9.1853,9.5734,502096.0],["2003-10-08",9.7028,9.7028,9.4117,9.5734,326468.0],["2003-10-09",9.3794,9.7028,9.3794,9.4441,268520.0],["2003-10-10",9.4441,9.4441,9.2177,9.4117,410033.0],["2003-10-13",9.4441,9.7028,9.1853,9.2824,359804.0],["2003-10-14",9.25,9.2824,9.056,9.1206,461570.0],["2003-10-15",8.9913,9.153,8.6355,8.8296,589005.0],["2003-10-16",8.5708,9.3147,8.5708,9.2177,569396.0],["2003-10-17",9.153,9.2823,8.8942,9.0236,368125.0],["2003-10-20",9.056,9.2177,8.9589,8.9589,184452.0],["2003-10-21",9.0883,9.6058,8.9589,9.4117,487113.0],["2003-10-22",9.5087,9.7351,9.3794,9.7028,840556.0],["2003-10-23",9.6705,9.7351,9.3794,9.3794,716616.0],["2003-10-24",9.3794,9.5734,9.347,9.5734,223444.0],["2003-10-27",9.4117,9.6705,9.3794,9.5087,182592.0],["2003-10-28",9.4117,9.6705,8.8296,9.153,653012.0],["2003-10-29",9.0236,9.3794,8.8942,9.056,562306.0],["2003-10-30",9.2177,9.25,9.056,9.056,227190.0],["2003-10-31",9.056,9.7028,9.0236,9.153,282398.0],["2003-11-03",9.0883,9.1853,9.0236,9.0883,465719.0],["2003-11-04",8.8942,9.056,8.0857,8.9913,1734660.0],["2003-11-05",8.8619,9.2177,8.7649,8.9913,666612.0],["2003-11-06",8.8942,9.7028,8.8296,9.7028,573946.0],["2003-11-07",9.7351,10.5114,9.7351,10.5114,1844748.0],["2003-11-10",10.8671,11.2229,10.5114,11.1259,1576630.0],["2003-11-11",11.0289,11.1582,10.1556,10.285,677699.0],["2003-11-12",10.1556,10.9965,10.1556,10.8348,709350.0],["2003-11-13",10.8025,11.0612,10.7054,10.8995,380645.0],["2003-11-14",10.9642,11.2229,10.8348,11.1582,454908.0],["2003-11-17",11.1259,11.1582,10.8348,10.8671,350351.0],["2003-11-18",10.8348,10.8348,10.1233,10.6407,507225.0],["2003-11-19",10.6407,10.9642,10.5761,10.8025,526608.0],["2003-11-20",10.6084,11.0935,10.4467,10.9642,324985.0],["2003-11-21",10.9965,11.417,10.6731,11.3199,665481.0],["2003-11-24",11.3199,11.8051,11.1906,11.6757,550465.0],["2003-11-25",11.6757,12.7754,11.6434,12.7107,1161066.0],["2003-11-26",12.6783,13.0988,12.6136,12.8724,1236385.0],["2003-11-28",12.8077,13.778,12.743,13.5516,423006.0],["2003-12-01",13.875,14.4248,12.9047,14.3601,912607.0],["2003-12-02",14.7806,15.1364,14.5542,14.8129,1289204.0],["2003-12-03",14.8776,15.7509,14.7806,15.4921,1073327.0],["2003-12-04",15.9449,15.9773,14.5542,14.7159,1071014.0],["2003-12-05",14.8453,15.4921,14.8453,15.4598,600318.0],["2003-12-08",15.7185,16.2037,12.9371,15.7185,1146535.0],["2003-12-09",15.6862,16.0096,13.1311,15.104,470621.0],["2003-12-10",15.2981,15.2981,14.0691,14.0691,730040.0],["2003-12-11",14.0691,15.2011,13.7456,14.8453,338234.0],["2003-12-12",14.8453,15.3304,14.5542,14.9747,190989.0],["2003-12-15",15.2334,15.5245,15.0393,15.0717,205570.0],["2003-12-16",15.0393,15.3304,14.8776,15.0393,315180.0],["2003-12-17",15.0394,15.3628,14.6189,14.6189,225481.0],["2003-12-18",14.6189,15.0394,14.2308,14.2308,270708.0],["2003-12-19",14.1661,14.5542,13.875,14.3925,340773.0],["2003-12-22",14.3278,14.91,14.2631,14.6512,378106.0],["2003-12-23",14.5542,15.0393,14.5219,14.5542,240112.0],["2003-12-24",14.7159,14.7159,14.4572,14.5542,83289.0],["2003-12-26",14.6189,14.6836,14.3925,14.5219,126329.0],["2003-12-29",14.6836,14.8776,14.3925,14.6512,343086.0],["2003-12-30",14.5865,15.0393,14.5542,14.8129,368402.0],["2003-12-31",14.9747,15.104,14.7159,14.8453,314652.0],["2004-01-02",14.6189,15.3951,14.6189,15.3628,516300.0],["2004-01-05",15.6862,16.1713,15.5245,15.6215,806340.0],["2004-01-06",15.7509,15.8156,15.3628,15.4275,535759.0],["2004-01-07",15.5245,17.0123,15.4598,15.7509,1933970.0],["2004-01-08",16.139,16.4948,15.9449,16.4301,1000069.0],["2004-01-09",16.1067,16.3331,15.9449,16.0743,703166.0],["2004-01-12",16.2037,16.4301,16.042,16.2684,481431.0],["2004-01-13",16.2684,17.5944,16.2684,17.4974,1148244.0],["2004-01-14",17.9502,18.9205,17.9502,18.6294,1921651.0],["2004-01-15",19.0822,20.0525,18.3706,18.9528,1321534.0],["2004-01-16",19.2439,20.6993,18.9528,20.0201,2670044.0],["2004-01-20",20.764,20.7963,19.0822,19.1792,3109516.0],["2004-01-21",16.5271,17.9502,14.5219,16.1713,4397665.0],["2004-01-22",15.6539,17.6591,14.5219,17.6591,4021168.0],["2004-01-23",17.8855,18.2089,17.5944,17.6268,1134417.0],["2004-01-26",17.6268,17.6268,16.6565,17.2387,702512.0],["2004-01-27",17.1416,17.4327,16.7858,17.1093,535985.0],["2004-01-28",17.174,17.2063,16.8182,16.9799,330415.0],["2004-01-29",16.3654,16.5595,15.3628,16.3331,1818351.0],["2004-01-30",15.8479,16.333,15.8479,16.2684,674858.0],["2004-02-02",16.0096,16.3331,16.0096,16.139,318775.0],["2004-02-03",16.1067,17.1416,16.042,16.9799,589030.0],["2004-02-04",16.8829,17.1416,16.1713,16.2037,317342.0],["2004-02-05",16.1713,16.8505,15.5245,16.0096,346681.0],["2004-02-06",15.8479,16.1713,15.2657,15.5245,407017.0],["2004-02-09",15.6862,16.0096,15.3628,15.8803,343211.0],["2004-02-10",16.1713,16.3977,16.0096,16.3331,447919.0],["2004-02-11",16.236,16.333,16.139,16.2684,325563.0],["2004-02-12",16.2037,16.3331,16.042,16.0743,356158.0],["2004-02-13",16.0743,16.1713,15.9449,15.9449,329057.0],["2004-02-17",15.9449,16.1713,15.8156,15.8156,412547.0],["2004-02-18",15.8156,15.8479,15.3304,15.3628,478389.0],["2004-02-19",15.2981,15.5245,12.9371,14.1984,1548272.0],["2004-02-20",13.7133,14.5866,13.5839,14.5542,1531076.0],["2004-02-23",14.8776,16.1713,14.8776,15.5245,863936.0],["2004-02-24",15.2981,15.6862,14.9423,15.2011,562658.0],["2004-02-25",15.3628,15.3628,14.5542,14.5865,375541.0],["2004-02-26",14.8776,15.0393,14.5542,14.5865,298739.0],["2004-02-27",14.6836,16.1713,14.5542,14.8776,237950.0],["2004-03-01",14.91,14.91,14.5219,14.5542,436405.0],["2004-03-02",14.4895,14.6512,14.0691,14.0691,425545.0],["2004-03-03",14.0044,14.1338,13.3575,13.6163,1345895.0],["2004-03-04",13.4222,14.5219,13.4222,13.7456,233500.0],["2004-03-05",13.7456,14.5542,13.5839,14.2308,201573.0],["2004-03-08",14.2631,14.813,14.0691,14.7159,284585.0],["2004-03-09",14.6512,14.7159,13.5839,14.0691,309649.0],["2004-03-10",14.2308,14.2308,13.4222,13.5192,342382.0],["2004-03-11",13.3899,13.4222,12.9047,13.0018,1390368.0],["2004-03-12",13.1311,14.2308,12.9047,12.9371,1006430.0],["2004-03-15",13.4222,13.4222,11.9991,12.7754,1064176.0],["2004-03-16",12.9047,12.9371,12.2255,12.5813,558385.0],["2004-03-17",12.4519,12.5166,9.9615,12.2255,1107140.0],["2004-03-18",11.8698,13.7456,11.8698,13.4546,522158.0],["2004-03-19",13.681,13.681,12.9371,13.0341,170148.0],["2004-03-22",12.6136,13.2605,12.6136,13.1958,310806.0],["2004-03-23",12.9371,13.681,12.9371,13.3252,195137.0],["2004-03-24",13.2282,14.3925,13.2282,14.0044,495685.0],["2004-03-25",14.3601,14.3601,13.6809,14.1661,331496.0],["2004-03-26",14.2308,14.2308,13.875,14.0044,242375.0],["2004-03-29",13.9074,14.0044,13.5839,13.7456,276993.0],["2004-03-30",13.7456,13.7456,13.2605,13.2605,467026.0],["2004-03-31",12.8724,13.4222,12.8724,13.2928,1117222.0],["2004-04-01",13.0664,14.5542,12.9371,14.0691,457171.0],["2004-04-02",14.0691,14.7806,14.0691,14.6512,794147.0],["2004-04-05",14.2308,14.7159,14.2308,14.6512,706635.0],["2004-04-06",14.5542,15.6862,14.5542,15.5892,1042254.0],["2004-04-07",15.6539,15.7185,15.3951,15.4921,327725.0],["2004-04-08",15.3951,15.6862,15.2011,15.3628,229428.0],["2004-04-12",15.2011,15.3628,14.4895,14.5542,324205.0],["2004-04-13",14.5542,14.8453,14.5219,14.7159,435274.0],["2004-04-14",14.5542,14.7159,14.2308,14.5865,569647.0],["2004-04-15",13.7133,13.9074,13.2605,13.3252,1379683.0],["2004-04-16",13.0988,14.1661,13.0988,14.0691,731499.0],["2004-04-19",14.1338,14.5542,13.972,14.0691,208838.0],["2004-04-20",14.0691,14.3925,14.0044,14.0044,148049.0],["2004-04-21",13.9074,14.3278,13.9074,14.2308,158256.0],["2004-04-22",14.2308,15.2011,14.2308,14.8776,1107518.0],["2004-04-23",14.9423,15.6862,14.9423,15.0393,584907.0],["2004-04-26",15.2011,15.3628,14.6836,14.6836,270456.0],["2004-04-27",14.3925,14.7159,14.1338,14.3925,402491.0],["2004-04-28",14.0691,14.3925,13.9074,14.1014,379991.0],["2004-04-29",14.0691,14.3602,14.0691,14.1337,195815.0],["2004-04-30",14.0691,14.2631,13.5192,13.9074,387458.0],["2004-05-03",14.0691,14.8776,14.0691,14.6189,964773.0],["2004-05-04",14.7483,15.104,14.5542,14.8776,658769.0],["2004-05-05",14.7159,15.8156,14.7159,15.7832,508859.0],["2004-05-06",15.7832,17.1416,15.7832,16.8182,1429863.0],["2004-05-07",16.8182,17.6268,16.6565,16.8505,666311.0],["2004-05-10",16.9799,17.6268,15.5245,15.6862,420642.0],["2004-05-11",15.6862,16.4948,15.5245,15.5892,216908.0],["2004-05-12",15.6862,15.8479,14.9423,15.104,386829.0],["2004-05-13",15.0394,16.8182,14.9423,15.7832,504183.0],["2004-05-14",16.3331,16.4948,15.2011,15.3304,354927.0],["2004-05-17",15.0393,15.6862,12.9371,15.3304,219271.0],["2004-05-18",15.0393,15.6862,14.3925,14.8453,409832.0],["2004-05-19",14.5542,16.0096,14.5542,15.8479,308769.0],["2004-05-20",15.5245,15.5245,14.6836,15.0393,638606.0],["2004-05-21",14.7483,15.6862,14.3925,15.3628,239534.0],["2004-05-24",15.2011,15.5245,14.7159,15.2011,106644.0],["2004-05-25",14.7159,15.2011,13.5839,15.1687,255297.0],["2004-05-26",14.8776,15.3628,14.8776,15.2011,306733.0],["2004-05-27",15.2657,15.9449,15.2657,15.5245,246975.0],["2004-05-28",15.9126,15.9773,15.4275,15.6862,184050.0],["2004-06-01",16.0096,16.0096,15.3628,15.6862,251450.0],["2004-06-02",15.7832,16.3977,15.4598,16.3331,479596.0],["2004-06-03",16.3977,16.4948,15.8479,15.9449,389670.0],["2004-06-04",15.5245,16.2684,15.5245,16.1713,328756.0],["2004-06-07",16.2684,17.3033,16.2684,17.0769,1204910.0],["2004-06-08",17.5621,17.6268,17.0769,17.271,1374354.0],["2004-06-09",17.4651,17.6268,16.9799,17.5944,957784.0],["2004-06-10",17.5621,17.7885,17.271,17.3033,455813.0],["2004-06-14",17.0446,17.4004,16.4948,16.6565,466649.0],["2004-06-15",16.8182,17.4651,16.6565,17.1416,861724.0],["2004-06-16",17.2387,17.271,16.9799,17.1416,337479.0],["2004-06-17",17.1416,18.9205,14.5542,18.8881,1681740.0],["2004-06-18",18.8881,19.4379,18.1119,19.2439,1142437.0],["2004-06-21",19.4056,19.438,18.597,18.6941,494579.0],["2004-06-22",18.7588,19.6967,18.7588,19.632,1161367.0],["2004-06-23",19.9554,19.9878,19.1792,19.3733,445456.0],["2004-06-24",19.5673,19.5673,18.7588,19.3733,315784.0],["2004-06-25",19.4056,19.4703,19.0822,19.2439,279507.0],["2004-06-28",19.1792,19.4056,18.8558,19.0175,296828.0],["2004-06-29",19.1469,19.3409,18.9205,19.0822,220176.0],["2004-06-30",19.0822,19.6643,19.0822,19.4056,957708.0],["2004-07-01",19.5673,20.8934,19.5673,20.6993,3434225.0],["2004-07-02",20.6993,20.7963,19.8908,20.5376,686951.0],["2004-07-06",20.2142,20.5376,19.6644,19.729,660780.0],["2004-07-07",19.729,20.1171,19.2439,19.632,363248.0],["2004-07-08",19.729,19.8907,19.2439,19.4056,443419.0],["2004-07-09",19.3409,19.729,18.7588,19.0822,455210.0],["2004-07-12",19.2439,19.5026,18.7588,19.4379,476579.0],["2004-07-13",19.4056,19.535,19.2439,19.5026,248836.0],["2004-07-14",19.5673,19.5997,19.2439,19.2439,158080.0],["2004-07-15",19.2439,19.4056,18.7588,18.8558,241419.0],["2004-07-16",18.7588,19.0822,18.4353,18.6941,296878.0],["2004-07-19",18.7588,18.9205,18.4353,18.7588,270305.0],["2004-07-20",19.0822,19.0822,18.6617,18.9528,205595.0],["2004-07-21",19.2439,19.4056,18.9205,19.2762,215777.0],["2004-07-22",19.4056,19.4056,18.597,18.8234,330138.0],["2004-07-23",18.6294,18.9205,17.9502,18.1119,422855.0],["2004-07-26",17.8208,18.597,17.7885,18.2736,183748.0],["2004-07-27",17.9502,18.2736,17.6268,17.7885,414232.0],["2004-07-28",17.3033,17.6268,16.3331,17.1416,616936.0],["2004-07-29",16.6565,17.7885,16.6565,17.4651,415413.0],["2004-07-30",17.3033,17.7885,17.1416,17.4651,141664.0],["2004-08-02",17.4004,17.4651,16.8829,17.174,230835.0],["2004-08-03",17.465,17.7561,16.9799,17.4327,210874.0],["2004-08-04",16.9799,17.7561,16.9799,17.7561,119490.0],["2004-08-05",14.8776,17.9502,14.8776,17.6914,102647.0],["2004-08-06",17.465,17.7885,16.8182,16.8505,229151.0],["2004-08-09",16.9799,17.3033,16.3331,16.3654,299970.0],["2004-08-10",16.3007,16.5595,16.1713,16.3654,364807.0],["2004-08-11",16.3654,17.0446,16.3654,16.8182,133569.0],["2004-08-12",16.8182,17.0123,16.3654,16.3977,152147.0],["2004-08-13",16.4948,16.6888,16.1713,16.5271,163309.0],["2004-08-16",16.3331,16.9799,16.236,16.7535,258314.0],["2004-08-17",16.4948,17.2063,16.4948,17.1416,103451.0],["2004-08-18",17.2063,18.403,16.8182,18.0472,343060.0],["2004-08-19",18.2736,18.306,17.6268,17.7238,99026.0],["2004-08-20",17.6268,18.1119,17.1416,17.7885,46132.0],["2004-08-23",17.4651,17.7885,17.1416,17.2387,136787.0],["2004-08-24",17.1416,17.368,17.0769,17.1416,124644.0],["2004-08-25",17.1416,17.6268,16.9799,17.2387,100359.0],["2004-08-26",17.6268,17.6268,17.1416,17.4651,80398.0],["2004-08-27",17.465,17.8855,17.3033,17.6914,202754.0],["2004-08-30",17.465,18.1119,17.465,17.5621,55761.0],["2004-08-31",17.4651,17.8855,17.4651,17.5944,58099.0],["2004-09-01",17.6268,17.7885,17.4004,17.5944,179550.0],["2004-09-02",17.7885,18.4353,17.5297,17.7885,285540.0],["2004-09-03",17.6268,18.0796,17.6268,17.8532,149809.0],["2004-09-07",17.8532,18.2736,17.6268,17.7885,220679.0],["2004-09-08",17.8532,17.9502,17.5621,17.7561,184075.0],["2004-09-09",17.5621,17.7885,16.9799,17.1416,356938.0],["2004-09-10",16.8182,17.2063,16.6565,16.8182,133519.0],["2004-09-13",16.9152,16.9152,16.4301,16.6888,356787.0],["2004-09-14",16.5595,17.1416,16.4948,16.8182,373329.0],["2004-09-15",16.7212,16.9799,16.6241,16.6888,268294.0],["2004-09-16",16.8182,16.9476,16.6565,16.6888,342658.0],["2004-09-17",16.7535,16.8829,16.5918,16.7535,277872.0],["2004-09-20",16.5918,16.5918,16.236,16.3331,476705.0],["2004-09-21",16.3331,16.4948,16.236,16.3331,459333.0],["2004-09-22",16.3331,16.8829,16.3331,16.8505,439900.0],["2004-09-23",16.8182,16.9476,16.5595,16.6888,643131.0],["2004-09-24",16.7859,16.8505,16.7212,16.7859,269802.0],["2004-09-27",16.8182,16.8182,16.5271,16.5918,177664.0],["2004-09-28",16.5595,16.8182,16.236,16.236,1418776.0],["2004-09-29",16.2037,16.8182,16.1067,16.4948,3222118.0],["2004-09-30",16.4301,16.8182,16.1713,16.4948,236869.0],["2004-10-01",16.3331,16.7858,16.236,16.4948,392611.0],["2004-10-04",16.5271,16.8182,16.4948,16.4948,316915.0],["2004-10-05",16.6565,16.7858,16.4948,16.5594,254668.0],["2004-10-06",16.5918,16.8829,16.3331,16.8182,4394296.0],["2004-10-07",16.8182,17.2387,16.4948,17.0769,547273.0],["2004-10-08",16.8829,17.1416,16.8182,17.0446,241269.0],["2004-10-11",17.0446,17.1416,16.7535,16.8182,131130.0],["2004-10-12",16.8182,16.8182,16.3977,16.6241,195112.0],["2004-10-13",16.5918,16.6565,16.1713,16.236,432609.0],["2004-10-14",16.1713,16.4948,16.1713,16.2037,1766362.0],["2004-10-15",16.1713,16.3331,15.3628,15.9773,768907.0],["2004-10-18",15.9449,19.0822,15.2011,15.8479,946395.0],["2004-10-19",16.1067,16.3331,15.8479,16.1067,239232.0],["2004-10-20",16.042,16.4948,15.7832,16.3977,306758.0],["2004-10-21",16.5271,16.5271,16.042,16.1713,208436.0],["2004-10-22",16.1713,17.1416,16.0743,16.9799,488822.0],["2004-10-25",16.1713,17.0123,16.1713,16.9799,343965.0],["2004-10-26",16.6565,17.5621,16.4948,17.4651,412246.0],["2004-10-27",17.6268,17.8208,17.1416,17.7885,1345216.0],["2004-10-28",17.6268,17.9178,17.4974,17.7885,516526.0],["2004-10-29",17.3033,17.9178,17.3033,17.6914,1008843.0],["2004-11-01",17.4651,17.9502,17.4651,17.8532,762371.0],["2004-11-02",17.6268,17.9502,17.465,17.7885,150589.0],["2004-11-03",17.7885,18.597,17.7885,18.1119,1094244.0],["2004-11-04",18.0472,18.597,17.9502,18.2736,444400.0],["2004-11-05",17.7885,18.4353,17.7885,17.8208,167156.0],["2004-11-08",17.8532,17.8855,17.1416,17.1416,479143.0],["2004-11-09",17.0769,17.1416,16.6888,16.8182,428914.0],["2004-11-10",16.8182,17.1416,16.6565,17.0446,291850.0],["2004-11-11",16.9799,18.597,16.8829,18.2089,851240.0],["2004-11-12",18.2736,18.4677,17.6268,18.2089,429014.0],["2004-11-15",17.7885,18.3706,17.7885,18.2089,289789.0],["2004-11-16",17.9502,18.2736,17.7561,17.7885,136410.0],["2004-11-17",17.8855,18.403,17.8532,18.3383,571558.0],["2004-11-18",18.3706,18.9205,17.9502,18.7911,709903.0],["2004-11-19",18.7911,19.0498,17.9502,17.9502,428939.0],["2004-11-22",18.2736,18.597,17.6914,17.7238,354700.0],["2004-11-23",17.7885,18.597,17.465,18.2736,408902.0],["2004-11-24",17.9502,18.7588,17.9502,18.5647,362795.0],["2004-11-26",18.5647,18.7588,18.306,18.4677,215224.0],["2004-11-29",18.4353,18.7588,18.1119,18.6941,341276.0],["2004-11-30",18.7588,19.1469,18.2736,18.4353,1039137.0],["2004-12-01",18.3706,18.9205,18.2736,18.597,1294333.0],["2004-12-02",17.9825,18.1119,16.3331,17.5944,4198833.0],["2004-12-03",17.7238,17.8532,16.9799,17.1416,1693933.0],["2004-12-06",16.9152,17.3033,16.8182,16.9476,416721.0],["2004-12-07",16.8182,17.3033,16.8182,17.3033,619626.0],["2004-12-08",17.1416,17.9502,17.1416,17.7561,625634.0],["2004-12-09",17.7885,18.8234,17.7885,18.8234,534225.0],["2004-12-10",18.7588,19.8907,18.7588,19.4056,1112847.0],["2004-12-13",18.9528,19.4056,18.7588,18.9852,627796.0],["2004-12-14",18.9205,18.9205,18.4353,18.597,713272.0],["2004-12-15",18.4353,18.9205,18.1119,18.597,633729.0],["2004-12-16",18.597,19.4056,18.597,19.2439,610324.0],["2004-12-17",19.2439,19.5673,19.0822,19.4056,380343.0],["2004-12-20",19.4056,20.1171,19.2439,20.1171,893274.0],["2004-12-21",20.0525,20.3759,18.597,20.3435,919294.0],["2004-12-22",20.3759,20.4729,19.535,20.0525,1665626.0],["2004-12-23",20.2142,20.9257,20.0201,20.861,1107970.0],["2004-12-27",20.861,21.0227,20.667,20.9581,251827.0],["2004-12-28",20.2142,21.0227,20.2142,20.9581,435651.0],["2004-12-29",20.5376,21.5726,20.5376,20.764,547625.0],["2004-12-30",20.6993,20.861,20.1495,20.3759,356058.0],["2004-12-31",21.0227,21.0227,20.2142,20.3112,520976.0],["2005-01-03",20.2142,20.6993,19.9231,19.9231,456970.0],["2005-01-04",19.729,20.1495,19.729,19.8907,599840.0],["2005-01-05",19.729,20.0525,19.4703,19.729,236417.0],["2005-01-06",19.5673,19.8907,19.4703,19.5673,167055.0],["2005-01-07",19.4703,19.7937,19.2439,19.632,215425.0],["2005-01-10",19.7614,19.7614,19.3086,19.5026,220654.0],["2005-01-11",19.4056,19.729,18.7588,19.2116,435852.0],["2005-01-12",18.9205,19.4056,18.7588,19.2439,533320.0],["2005-01-13",19.4056,19.4056,18.9205,19.4056,311635.0],["2005-01-14",19.4056,19.5673,19.2439,19.3409,168513.0],["2005-01-18",19.0822,19.4056,18.7911,19.2439,318926.0],["2005-01-19",19.2439,19.2439,18.7588,18.9205,127963.0],["2005-01-20",18.7588,18.9205,18.4353,18.8558,275937.0],["2005-01-21",18.597,19.0498,18.5,18.9205,321666.0],["2005-01-24",18.6617,18.9205,17.9502,18.1119,280914.0],["2005-01-25",18.597,18.6941,18.1119,18.2736,317669.0],["2005-01-26",18.306,18.9205,18.1119,18.597,163888.0],["2005-01-27",18.6294,18.6294,18.2736,18.5647,122658.0],["2005-01-28",18.597,18.6617,18.306,18.4353,119717.0],["2005-01-31",18.4353,18.9205,18.3383,18.9205,449755.0],["2005-02-01",18.9205,19.1792,18.4353,18.9205,306054.0],["2005-02-02",18.9205,19.3409,18.8558,19.0498,263794.0],["2005-02-03",18.9852,19.2439,18.7588,18.9205,135681.0],["2005-02-04",19.0822,19.438,18.7588,19.3733,340446.0],["2005-02-07",19.3733,19.535,18.9205,19.2439,61442.0],["2005-02-08",19.1469,19.3409,18.9205,18.9205,88241.0],["2005-02-09",18.8881,19.0175,18.4677,18.597,150991.0],["2005-02-10",18.5,18.9205,18.3706,18.4353,191215.0],["2005-02-11",18.7588,18.7588,18.1119,18.2089,136209.0],["2005-02-14",18.1442,18.597,18.1442,18.4353,200064.0],["2005-02-15",18.2736,18.597,18.2736,18.597,199813.0],["2005-02-16",18.4353,18.597,18.2736,18.4353,135203.0],["2005-02-17",18.403,18.4677,18.0149,18.1119,268520.0],["2005-02-18",18.1119,18.306,18.0472,18.2736,465769.0],["2005-02-22",18.2736,18.597,18.0796,18.2736,217411.0],["2005-02-23",18.2736,18.7588,18.1119,18.4353,184804.0],["2005-02-24",18.4353,18.7588,18.1119,18.597,201899.0],["2005-02-25",18.4353,18.597,18.2736,18.306,208863.0],["2005-02-28",18.306,19.2762,18.306,19.0498,582846.0],["2005-03-01",18.597,19.0822,18.2736,18.4677,400179.0],["2005-03-02",18.2736,18.4353,18.2736,18.4353,277395.0],["2005-03-03",18.4353,18.7911,18.2736,18.7588,376924.0],["2005-03-04",18.4353,18.8234,18.4353,18.7588,226009.0],["2005-03-07",18.7588,18.7911,18.4353,18.4353,192145.0],["2005-03-08",18.4353,18.4677,18.1119,18.3383,263467.0],["2005-03-09",18.4353,18.4353,17.9502,18.0149,377754.0],["2005-03-10",18.0149,18.4353,18.0149,18.2736,239685.0],["2005-03-11",18.2736,18.5324,18.1119,18.5324,130829.0],["2005-03-14",18.597,18.597,18.1119,18.2736,250017.0],["2005-03-15",18.3383,18.4353,17.6914,17.6914,351306.0],["2005-03-16",17.6914,18.0472,17.3033,17.4327,274127.0],["2005-03-17",17.368,17.4651,16.9152,17.1416,625131.0],["2005-03-18",16.9799,17.6268,16.9152,17.3357,709551.0],["2005-03-21",17.3033,17.9502,17.1416,17.6268,267314.0],["2005-03-22",17.6268,18.2736,17.465,18.0149,605371.0],["2005-03-23",18.4353,18.4353,17.1416,17.368,333985.0],["2005-03-24",17.1416,17.6268,17.1416,17.3033,329711.0],["2005-03-28",17.271,17.6268,16.8182,16.9476,396181.0],["2005-03-29",16.9799,17.6268,16.6565,16.7535,595340.0],["2005-03-30",16.7535,17.4004,16.6565,17.2063,279356.0],["2005-03-31",16.8182,17.3033,16.4948,17.3033,597352.0],["2005-04-01",17.0446,17.0446,16.7535,16.8182,523038.0],["2005-04-04",16.6565,16.9799,16.5271,16.5594,233299.0],["2005-04-05",16.4948,16.8182,16.4948,16.5918,301579.0],["2005-04-06",16.3977,16.8829,16.3331,16.8182,226034.0],["2005-04-07",16.5595,17.9502,16.3331,17.7885,717294.0],["2005-04-08",17.7885,17.8532,17.3033,17.6591,265026.0],["2005-04-11",17.465,18.597,17.465,18.4353,426123.0],["2005-04-12",18.2736,18.597,17.8532,18.597,228296.0],["2005-04-13",18.2089,18.597,18.1119,18.4353,121049.0],["2005-04-14",18.1119,18.4353,17.6268,17.7238,273925.0],["2005-04-15",17.5297,18.1119,17.1093,17.7885,200944.0],["2005-04-18",17.7238,17.7885,17.4651,17.4651,90429.0],["2005-04-19",17.4327,18.1119,17.4327,18.1119,110465.0],["2005-04-20",17.7885,18.2736,17.6268,17.8208,113658.0],["2005-04-21",17.8208,18.2089,17.465,17.7885,142971.0],["2005-04-22",17.4974,17.9502,16.9799,17.3033,517281.0],["2005-04-25",17.3033,17.6268,17.0446,17.4004,368326.0],["2005-04-26",17.368,17.368,16.8182,16.8182,232419.0],["2005-04-27",17.0123,17.3033,16.236,16.4624,1045447.0],["2005-04-28",16.3977,16.4624,15.8802,16.2684,1540177.0],["2005-04-29",16.3331,16.8182,16.1713,16.6565,160092.0],["2005-05-02",17.0769,17.1093,16.4948,16.6888,366767.0],["2005-05-03",16.6565,16.8182,16.3331,16.4948,606226.0],["2005-05-04",16.3331,16.6565,16.3331,16.4948,372198.0],["2005-05-05",16.3331,16.6565,16.3331,16.4948,333708.0],["2005-05-06",16.3977,16.8182,16.3977,16.4624,134851.0],["2005-05-09",16.5271,16.6565,16.3654,16.4624,245744.0],["2005-05-10",16.4301,16.6241,15.7832,16.0096,688032.0],["2005-05-11",16.0096,16.0743,15.3628,15.7509,985689.0],["2005-05-12",15.5245,17.0769,15.5245,16.4948,595014.0],["2005-05-13",16.4948,16.8182,16.1713,16.3977,134147.0],["2005-05-16",16.236,16.6565,15.8479,15.9449,260903.0],["2005-05-17",15.5892,16.1713,15.5245,15.8479,160268.0],["2005-05-18",15.7832,16.4948,15.6862,16.3331,186941.0],["2005-05-19",16.0743,17.4004,16.0743,17.3033,1058218.0],["2005-05-20",17.4651,17.4651,16.7212,16.8182,559767.0],["2005-05-23",16.6565,16.9799,16.4948,16.8182,367773.0],["2005-05-24",16.8182,16.8829,16.5918,16.6565,301127.0],["2005-05-25",16.6565,17.0769,16.6565,16.9799,631743.0],["2005-05-26",16.8182,17.0769,16.6241,16.7535,349773.0],["2005-05-27",16.6565,16.9799,16.5918,16.7535,198908.0],["2005-05-31",16.9799,17.368,16.8829,17.174,650900.0],["2005-06-01",17.1416,17.6268,17.1416,17.3033,630210.0],["2005-06-02",17.4651,17.5944,17.3033,17.5297,771647.0],["2005-06-03",17.368,17.5297,17.0123,17.1416,190687.0],["2005-06-06",17.0446,17.2063,17.0446,17.2063,226436.0],["2005-06-07",17.1416,17.6268,16.9799,17.4651,272316.0],["2005-06-08",17.368,18.6617,17.271,18.6617,1563557.0],["2005-06-09",18.7911,19.2439,18.2736,18.7588,661081.0],["2005-06-10",18.7588,18.7588,18.1442,18.597,363122.0],["2005-06-13",18.597,18.597,18.2736,18.3383,158960.0],["2005-06-14",18.3383,18.9852,18.3383,18.8558,464537.0],["2005-06-15",18.9205,19.0822,18.6617,18.9205,311007.0],["2005-06-16",18.8881,19.5673,18.8558,19.5673,1224469.0],["2005-06-17",19.5673,19.5673,19.2439,19.4056,247629.0],["2005-06-20",19.3086,19.5026,19.2439,19.4379,282599.0],["2005-06-21",19.5026,19.6967,19.2439,19.2439,270205.0],["2005-06-22",19.2116,19.3409,18.6941,18.9205,490054.0],["2005-06-23",18.9205,19.0822,18.9205,18.9852,503529.0],["2005-06-24",18.9851,19.4056,18.8881,19.2439,1132708.0],["2005-06-27",19.3086,19.4056,18.5324,19.3409,972918.0],["2005-06-28",19.3086,28.5262,18.5647,19.1792,2064623.0],["2005-06-29",19.1145,19.1145,18.6941,18.7588,753220.0],["2005-06-30",18.597,18.6617,17.6268,18.1119,1370130.0],["2005-07-01",18.2089,18.2736,17.3357,17.5297,1010402.0],["2005-07-05",17.3033,17.4974,16.8182,16.9476,1893545.0],["2005-07-06",16.9152,17.3033,16.8182,16.9476,1072598.0],["2005-07-07",16.9152,17.1416,16.4948,16.8182,350502.0],["2005-07-08",16.8505,17.7885,16.8182,17.3033,324281.0],["2005-07-11",17.2063,18.2736,17.2063,17.7885,370689.0],["2005-07-12",17.7885,18.0149,17.5297,17.9502,182290.0],["2005-07-13",17.9502,18.597,17.8208,18.4353,545613.0],["2005-07-14",18.4353,18.5,18.1119,18.2736,312264.0],["2005-07-15",18.2089,18.5,18.1119,18.1119,220553.0],["2005-07-18",17.9502,18.2736,17.9502,18.2736,105412.0],["2005-07-19",18.1119,18.2736,17.9502,18.2736,164692.0],["2005-07-20",18.1119,18.2736,17.9502,18.1119,113432.0],["2005-07-21",18.1119,18.1119,17.465,17.6268,229277.0],["2005-07-22",17.6268,17.6268,17.3033,17.4327,124720.0],["2005-07-25",17.4651,17.4651,17.1416,17.368,129044.0],["2005-07-26",17.3033,17.4651,17.2387,17.4004,251249.0],["2005-07-27",17.4327,17.6268,17.2386,17.6268,244260.0],["2005-07-28",17.5297,17.8532,17.5297,17.7561,706107.0],["2005-07-29",17.7561,17.7885,17.1416,17.3357,115518.0],["2005-08-01",17.4651,18.4353,17.3033,17.4651,176106.0],["2005-08-02",17.465,17.8855,17.465,17.7885,226386.0],["2005-08-03",17.6268,17.9178,17.465,17.6268,186589.0],["2005-08-04",17.6268,18.2736,17.465,18.2736,688585.0],["2005-08-05",18.1119,18.6617,18.1119,18.597,437084.0],["2005-08-08",18.597,18.597,18.1119,18.4353,87713.0],["2005-08-09",18.1119,18.597,18.1119,18.1119,182391.0],["2005-08-10",18.1119,18.2736,17.8532,17.9502,279205.0],["2005-08-11",18.1119,18.2089,17.5297,17.7561,384039.0],["2005-08-12",17.6591,17.7885,17.3033,17.6268,203408.0],["2005-08-15",17.7885,17.7885,17.465,17.5621,126052.0],["2005-08-16",17.465,17.7885,17.465,17.6268,509915.0],["2005-08-17",17.5297,17.5944,17.368,17.4651,637073.0],["2005-08-18",17.5944,17.7885,17.465,17.6268,567284.0],["2005-08-19",17.7885,17.7885,17.4004,17.4651,132513.0],["2005-08-22",17.5297,17.7885,17.465,17.6914,193151.0],["2005-08-23",17.465,17.7885,17.465,17.7885,312189.0],["2005-08-24",17.6268,17.9502,17.465,17.8208,408274.0],["2005-08-25",17.5297,17.7885,17.4651,17.4651,270456.0],["2005-08-26",17.3033,17.9502,16.9799,17.4651,274127.0],["2005-08-29",16.9799,17.4651,16.9799,17.1416,198958.0],["2005-08-30",17.1416,17.4651,16.9799,17.0769,250646.0],["2005-08-31",16.9799,17.4004,16.7535,17.1416,373580.0],["2005-09-01",16.9152,17.3033,16.8829,17.2063,155943.0],["2005-09-02",17.1093,17.2063,16.8182,16.9799,93722.0],["2005-09-06",16.9799,17.5621,16.9799,17.3357,104733.0],["2005-09-07",17.0446,17.4651,16.9152,17.0446,145385.0],["2005-09-08",16.8829,17.1416,16.6565,16.7212,458151.0],["2005-09-09",16.9476,16.9799,16.4948,16.8182,177664.0],["2005-09-12",16.5271,16.8829,16.4948,16.7535,267691.0],["2005-09-13",16.1713,16.3007,15.3628,15.4275,2825258.0],["2005-09-14",15.3628,16.236,14.7159,15.1687,2516640.0],["2005-09-15",14.9423,15.2011,14.3925,15.2011,787913.0],["2005-09-16",15.2011,15.3951,14.1661,14.2308,1499878.0],["2005-09-19",14.0367,14.2308,13.4222,13.9397,1096657.0],["2005-09-20",13.9074,14.0691,13.4222,13.5839,734264.0],["2005-09-21",13.7456,14.1337,13.4546,13.7133,550516.0],["2005-09-22",13.5839,14.3278,13.5839,14.1661,782281.0],["2005-09-23",14.1661,14.2308,13.4222,13.4869,533798.0],["2005-09-26",13.4869,13.778,13.2605,13.3899,855087.0],["2005-09-27",13.2605,13.5192,12.6136,13.0988,937999.0],["2005-09-28",13.0988,13.0988,12.4519,13.0341,1024958.0],["2005-09-29",13.0664,13.5839,13.0664,13.5839,542018.0],["2005-09-30",13.5839,13.7133,12.9694,13.3899,297783.0],["2005-10-03",13.0988,13.5516,12.9694,13.5192,759706.0],["2005-10-04",13.5192,13.5516,13.2605,13.5192,304596.0],["2005-10-05",13.4222,13.7456,13.2605,13.7456,354449.0],["2005-10-06",13.5839,13.9074,13.4222,13.9074,568591.0],["2005-10-07",13.9074,13.9074,13.4546,13.9074,482713.0],["2005-10-10",13.4869,13.9074,12.9694,13.1958,505113.0],["2005-10-11",13.3252,13.3252,13.0988,13.0988,283403.0],["2005-10-12",13.0988,13.7133,12.3549,12.4843,1385843.0],["2005-10-13",12.3872,13.2605,12.1609,13.2605,745200.0],["2005-10-14",12.9371,13.2605,12.6136,13.1635,187067.0],["2005-10-17",13.2605,13.2605,12.6136,13.0988,429643.0],["2005-10-18",13.0988,13.9074,13.0988,13.5839,1646997.0],["2005-10-19",13.4222,13.875,13.1635,13.5839,253537.0],["2005-10-20",13.4222,14.5219,13.1958,14.3278,584706.0],["2005-10-21",13.9074,14.3925,13.7456,13.8427,1255969.0],["2005-10-24",13.7456,13.9074,13.7456,13.9074,324407.0],["2005-10-25",13.5839,14.5542,13.5839,13.7456,680087.0],["2005-10-26",13.7456,13.9074,13.5839,13.681,80624.0],["2005-10-27",13.5839,13.7133,13.0988,13.0988,433288.0],["2005-10-28",13.1958,13.7456,12.6136,13.2605,725742.0],["2005-10-31",13.0988,13.5192,12.9371,13.1958,120697.0],["2005-11-01",13.0018,13.3899,12.9371,13.0988,235486.0],["2005-11-02",13.2605,13.4222,12.9371,13.3252,199536.0],["2005-11-03",13.1311,13.5516,12.9371,13.1635,184427.0],["2005-11-04",13.0988,13.4222,13.0341,13.1958,217662.0],["2005-11-07",13.0988,13.2928,12.9371,13.0988,118359.0],["2005-11-08",13.0341,13.1311,12.9371,13.0664,88116.0],["2005-11-09",13.0664,13.0988,12.9371,12.9371,141739.0],["2005-11-10",12.9371,13.2605,12.7754,13.0988,284233.0],["2005-11-11",12.9371,13.2605,12.7754,12.9371,170047.0],["2005-11-14",12.9371,13.0988,12.4843,12.6136,506772.0],["2005-11-15",13.1635,13.5516,12.9371,13.0988,647003.0],["2005-11-16",13.0988,13.2605,12.646,12.7754,317217.0],["2005-11-17",12.7754,13.0988,12.0315,12.5166,949764.0],["2005-11-18",12.6136,13.3575,12.4843,13.1958,597326.0],["2005-11-21",12.9371,13.3575,12.6136,13.2928,197626.0],["2005-11-22",13.1311,13.3575,12.84,13.0988,405056.0],["2005-11-23",13.2282,13.3899,12.84,12.84,597427.0],["2005-11-25",12.9371,13.2282,12.7754,12.8724,84948.0],["2005-11-28",12.8724,12.9371,12.2902,12.2902,325010.0],["2005-11-29",12.2902,12.4843,11.8698,11.9668,541566.0],["2005-11-30",11.6434,12.3549,11.417,12.0638,762371.0],["2005-12-01",12.1285,12.1932,11.6434,11.8698,391204.0],["2005-12-02",12.1285,12.4519,11.9668,12.2902,1010653.0],["2005-12-05",12.2902,12.6136,12.2902,12.5166,798874.0],["2005-12-06",12.5813,12.6136,11.9668,12.3872,846590.0],["2005-12-07",12.3226,12.646,12.2902,12.4196,329485.0],["2005-12-08",12.549,13.2605,12.2902,12.8724,940337.0],["2005-12-09",12.549,13.0988,12.549,13.0018,407017.0],["2005-12-12",12.9371,13.2605,12.6136,12.7754,372927.0],["2005-12-13",12.9371,13.7456,12.7754,13.0341,1052913.0],["2005-12-14",13.0988,13.5839,13.0988,13.1635,415866.0],["2005-12-15",13.0988,14.2308,13.0988,14.0691,512605.0],["2005-12-16",14.0691,15.0393,13.7456,14.8776,1228893.0],["2005-12-19",15.0394,15.3951,14.8776,15.1687,1490123.0],["2005-12-20",15.104,15.1687,14.3925,14.7159,468936.0],["2005-12-21",14.7159,15.2981,14.7159,14.8776,956275.0],["2005-12-22",14.7483,15.3628,12.6136,15.0717,680590.0],["2005-12-23",15.0393,15.2657,14.91,15.0717,133946.0],["2005-12-27",15.0393,15.2011,14.5542,15.0393,304797.0],["2005-12-28",15.0394,15.2011,14.7806,15.1364,325814.0],["2005-12-29",14.8776,15.9126,14.7806,15.6862,549284.0],["2005-12-30",15.6862,15.8479,15.3304,15.8479,475272.0],["2006-01-03",15.9126,16.1713,15.2011,15.6862,1154680.0],["2006-01-04",15.8156,15.8156,15.2011,15.5245,542370.0],["2006-01-05",15.5568,15.5892,15.2981,15.5568,262361.0],["2006-01-06",15.5568,15.6862,15.3628,15.6539,292705.0],["2006-01-09",15.6539,16.1713,15.5245,16.1713,491110.0],["2006-01-10",16.042,17.1416,16.0096,16.9799,927239.0],["2006-01-11",17.0446,17.1416,16.8829,16.9152,686599.0],["2006-01-12",17.0769,17.1416,16.3331,16.9799,495912.0],["2006-01-13",16.5918,16.9799,16.3654,16.8182,140910.0],["2006-01-17",16.9476,16.9799,16.3331,16.4301,232822.0],["2006-01-18",16.4948,16.6565,16.1067,16.1067,208285.0],["2006-01-19",16.042,16.0743,15.5245,15.6862,500135.0],["2006-01-20",15.7509,18.2736,14.8453,15.2011,655350.0],["2006-01-23",15.2334,15.3951,15.2011,15.3628,395025.0],["2006-01-24",15.3628,15.8479,15.0393,15.8479,218467.0],["2006-01-25",15.8479,16.0096,15.5245,15.6215,168212.0],["2006-01-26",15.5568,15.8479,15.5568,15.8479,259571.0],["2006-01-27",15.8479,16.0096,15.5245,15.8479,171958.0],["2006-01-30",15.8479,15.8479,15.3628,15.6862,132664.0],["2006-01-31",15.6862,15.8479,15.4598,15.6215,150589.0],["2006-02-01",15.5245,15.6215,14.5542,15.2011,1025712.0],["2006-02-02",15.3628,15.6862,13.9074,15.6862,2575392.0],["2006-02-03",15.6862,17.0769,15.5568,16.9799,3210026.0],["2006-02-06",17.271,17.3033,16.0096,16.3331,586818.0],["2006-02-07",16.1713,16.1713,15.5245,15.5892,1411209.0],["2006-02-08",16.0096,16.0096,15.5245,15.8156,516426.0],["2006-02-09",15.7509,16.1713,15.7185,16.0096,247026.0],["2006-02-10",16.0743,16.1713,15.8156,16.0096,261205.0],["2006-02-13",16.0096,16.0096,15.3628,15.4598,254090.0],["2006-02-14",15.3951,15.6862,15.2011,15.6862,765387.0],["2006-02-15",15.6862,16.1713,15.2011,15.7832,163360.0],["2006-02-16",16.1067,16.1067,15.6215,15.8479,252330.0],["2006-02-17",15.8156,16.1713,15.8156,16.0096,280487.0],["2006-02-21",16.1067,16.1713,15.5245,15.6862,307362.0],["2006-02-22",16.139,16.139,15.7509,15.8479,340421.0],["2006-02-23",16.0096,17.4004,16.0096,17.174,2064497.0],["2006-02-24",16.8182,16.9799,16.3331,16.4948,1511744.0],["2006-02-27",16.4948,16.6888,16.333,16.5271,777379.0],["2006-02-28",16.4624,16.4624,15.2657,15.7832,5418173.0],["2006-03-01",16.0096,16.3331,15.5568,16.1713,6050268.0],["2006-03-02",16.2037,16.3331,15.8479,16.042,1861894.0],["2006-03-03",16.139,16.139,15.6862,15.8479,739569.0],["2006-03-06",16.139,16.139,15.3628,15.4275,558359.0],["2006-03-07",15.4275,16.1713,15.2981,15.3951,944434.0],["2006-03-08",15.5245,15.6862,15.3628,15.4275,158332.0],["2006-03-09",15.5245,15.5245,15.2011,15.5245,999114.0],["2006-03-10",15.3951,16.1713,15.2981,16.0743,1383178.0],["2006-03-13",16.0096,16.0743,15.6862,15.8479,385824.0],["2006-03-14",15.8479,16.0096,15.6862,16.0096,998536.0],["2006-03-15",15.9449,15.9773,15.7185,15.8479,1077526.0],["2006-03-16",15.8479,16.3007,15.8479,16.236,1092836.0],["2006-03-17",15.8156,16.3331,15.6539,16.1713,447241.0],["2006-03-20",16.0096,16.1713,15.8479,15.9449,390449.0],["2006-03-21",15.8479,16.139,15.7509,15.8479,466498.0],["2006-03-22",15.8156,16.0096,15.6862,16.0096,367019.0],["2006-03-23",15.9773,15.9773,15.6215,15.7185,167608.0],["2006-03-24",15.5245,15.9126,15.5245,15.9126,473587.0],["2006-03-27",15.8803,16.1067,15.5892,16.1067,2311724.0],["2006-03-28",16.139,16.4948,15.8479,16.4301,1273366.0],["2006-03-29",16.2037,16.4948,16.0096,16.3977,868738.0],["2006-03-30",16.1713,16.4301,16.1713,16.2684,3212163.0],["2006-03-31",16.2684,16.4948,16.0096,16.139,1775412.0],["2006-04-03",16.0743,16.236,15.8479,15.8803,888976.0],["2006-04-04",16.1067,16.139,15.8803,16.139,389016.0],["2006-04-05",15.8803,16.0743,15.5892,16.0096,628450.0],["2006-04-06",16.139,16.139,15.6862,15.7185,694769.0],["2006-04-07",15.7509,16.0096,15.6862,15.8479,425972.0],["2006-04-10",15.6862,15.8479,15.4921,15.5245,916931.0],["2006-04-11",15.5245,15.6539,15.0717,15.2011,417726.0],["2006-04-12",15.0393,15.5245,13.681,15.3628,1567052.0],["2006-04-13",15.3628,15.4598,15.2981,15.3951,485076.0],["2006-04-17",15.2981,15.5245,15.2657,15.3628,364128.0],["2006-04-18",15.3628,15.4921,15.2334,15.3951,668347.0],["2006-04-19",15.2011,15.5892,15.2011,15.5892,708596.0],["2006-04-20",15.3628,15.5892,15.3628,15.4598,375013.0],["2006-04-21",15.4598,15.5892,15.3951,15.4275,306783.0],["2006-04-24",15.5245,15.5245,14.8776,15.104,529499.0],["2006-04-25",15.104,15.2011,14.9747,15.0393,194307.0],["2006-04-26",15.007,15.3628,15.007,15.1364,577566.0],["2006-04-27",15.2981,15.2981,15.0393,15.0717,391128.0],["2006-04-28",15.0717,15.1364,14.4572,14.8129,1016863.0],["2006-05-01",14.6512,15.2011,14.6512,14.9747,1028754.0],["2006-05-02",14.8776,15.104,14.7806,14.8776,446612.0],["2006-05-03",14.8776,15.0394,14.6836,14.7483,382857.0],["2006-05-04",14.6836,14.7483,14.5542,14.6189,373731.0],["2006-05-05",14.5542,14.8453,14.5542,14.6836,121200.0],["2006-05-08",14.5542,15.0393,14.5542,14.7806,311862.0],["2006-05-09",14.8776,15.6862,14.813,15.2011,521906.0],["2006-05-10",15.2011,15.6539,15.0393,15.3628,139904.0],["2006-05-11",15.0393,15.5245,15.0393,15.5245,280914.0],["2006-05-12",15.0393,15.5245,15.0393,15.3628,273448.0],["2006-05-15",15.3628,15.3628,13.9074,14.8776,1229799.0],["2006-05-16",14.5542,15.104,14.5542,14.6189,817854.0],["2006-05-17",14.5542,14.8776,14.3925,14.5542,558762.0],["2006-05-18",14.5542,14.8129,14.2308,14.2631,373782.0],["2006-05-19",14.6512,14.6512,14.0691,14.2631,168966.0],["2006-05-22",14.1014,14.3925,14.0691,14.2308,326091.0],["2006-05-23",14.0691,14.3278,14.0691,14.1014,412195.0],["2006-05-24",14.3278,14.4248,14.0691,14.1337,600771.0],["2006-05-25",14.0691,14.3925,14.0691,14.1661,306909.0],["2006-05-26",14.0367,14.3925,14.0367,14.1984,1421315.0],["2006-05-30",14.2308,14.3925,12.9371,14.2308,452797.0],["2006-05-31",14.3925,14.3925,13.8427,14.0044,556147.0],["2006-06-01",13.8427,14.0691,13.5839,14.0367,852673.0],["2006-06-02",13.8427,14.1014,13.8427,14.0691,847520.0],["2006-06-05",13.9074,14.2308,13.9074,14.0691,221986.0],["2006-06-06",13.9074,13.9074,13.8103,13.9074,532365.0],["2006-06-07",13.9074,14.0044,13.5516,13.7456,663696.0],["2006-06-08",13.5839,13.9074,13.2605,13.4546,537368.0],["2006-06-09",13.7456,13.7456,12.9047,13.0988,1070461.0],["2006-06-12",12.9371,13.0988,12.2902,12.6136,1421214.0],["2006-06-13",12.7754,12.9371,12.4519,12.8077,636520.0],["2006-06-14",12.4843,13.2605,12.4519,12.6136,718149.0],["2006-06-15",13.0988,13.0988,12.6136,12.743,803751.0],["2006-06-16",12.8077,13.0988,12.7754,12.7754,743415.0],["2006-06-19",12.9371,12.9371,12.0638,12.2902,1129817.0],["2006-06-20",12.3226,12.549,11.7404,12.1285,338912.0],["2006-06-21",12.1608,12.4519,11.9668,12.1285,1574845.0],["2006-06-22",12.1285,12.1285,11.4816,11.6757,885381.0],["2006-06-23",11.9668,11.9668,11.3199,11.5463,180279.0],["2006-06-26",11.611,12.1285,11.4817,12.1285,225833.0],["2006-06-27",11.9668,12.2902,11.9021,12.1285,306230.0],["2006-06-28",11.9668,12.6136,11.8698,12.4519,1188619.0],["2006-06-29",12.1285,12.7754,12.1285,12.743,125373.0],["2006-06-30",12.9371,12.9371,12.2579,12.4519,259822.0],["2006-07-03",12.5166,12.5166,12.0962,12.2255,143499.0],["2006-07-05",12.2255,12.4519,11.9991,12.0962,611254.0],["2006-07-06",11.9991,12.1932,11.9344,11.9991,138421.0],["2006-07-07",12.2902,12.4519,11.6434,12.2902,177614.0],["2006-07-10",12.5813,12.5813,11.9991,12.0315,115971.0],["2006-07-11",12.0315,12.2902,11.9991,12.0962,213313.0],["2006-07-12",12.1285,12.5813,12.1285,12.3549,251224.0],["2006-07-13",12.3226,12.9371,12.2255,12.7754,435048.0],["2006-07-14",12.6136,13.2605,12.5813,13.2605,839223.0],["2006-07-17",13.2605,13.875,13.2605,13.778,771949.0],["2006-07-18",13.681,14.0044,13.4546,13.875,1092534.0],["2006-07-19",13.8103,13.972,13.6486,13.6486,191868.0],["2006-07-20",13.7456,13.7456,13.4222,13.7456,160293.0],["2006-07-21",13.7456,13.7456,12.9371,13.1635,88015.0],["2006-07-24",13.0988,13.4222,12.9371,13.0341,130527.0],["2006-07-25",13.0341,13.0988,12.549,12.6783,547750.0],["2006-07-26",12.8724,13.1635,12.743,13.0988,489953.0],["2006-07-27",13.0664,13.1311,12.9694,13.0988,280613.0],["2006-07-28",13.0664,13.0988,12.9047,12.9371,356913.0],["2006-07-31",12.9047,12.9371,12.646,12.7754,498199.0],["2006-08-01",12.7754,12.8724,12.4196,12.4196,360407.0],["2006-08-02",12.4843,12.743,12.2902,12.4196,77004.0],["2006-08-03",12.3872,12.4843,12.2579,12.2579,468484.0],["2006-08-04",12.2579,15.4275,12.0638,12.1285,590086.0],["2006-08-07",12.1609,12.2579,11.8051,11.9668,281945.0],["2006-08-08",11.9344,11.9991,11.2229,11.4493,1338127.0],["2006-08-09",11.3523,11.4817,11.0935,11.4817,877839.0],["2006-08-10",11.6434,12.549,11.4817,12.3226,318147.0],["2006-08-11",12.1285,13.4222,12.1285,13.2605,559541.0],["2006-08-14",14.0367,15.0393,13.9397,14.4248,3684292.0],["2006-08-15",14.5542,14.91,14.3602,14.3925,1597672.0],["2006-08-16",14.3278,14.5219,13.7456,13.8427,831707.0],["2006-08-17",13.8103,14.1661,13.3575,14.1337,879699.0],["2006-08-18",14.0691,14.3925,13.7456,14.2308,164340.0],["2006-08-21",14.1661,15.3628,13.7456,15.1364,2401951.0],["2006-08-22",15.104,15.3628,14.7159,15.3628,490909.0],["2006-08-23",15.5892,15.6215,14.8776,15.2657,367069.0],["2006-08-24",15.2334,15.3628,14.9423,15.2011,119666.0],["2006-08-25",15.0394,15.2981,14.8776,14.91,143876.0],["2006-08-28",14.9423,15.2011,14.8776,14.9747,628198.0],["2006-08-29",14.8776,15.2658,14.8776,15.1687,391907.0],["2006-08-30",15.104,15.7509,15.0393,15.6862,752264.0],["2006-08-31",15.6862,16.1067,15.5245,15.7185,467001.0],["2006-09-01",15.6862,15.7832,15.5245,15.6862,317166.0],["2006-09-05",15.5892,16.0743,15.5245,15.6862,1217027.0],["2006-09-06",15.8803,15.9126,15.4921,15.6862,544859.0],["2006-09-07",15.6862,16.1067,15.6539,16.0096,462601.0],["2006-09-08",15.9773,16.3007,15.8803,16.236,1349641.0],["2006-09-11",16.2037,16.3331,15.8479,15.8479,909289.0],["2006-09-12",15.7509,15.8156,15.4275,15.4598,700199.0],["2006-09-13",15.3628,15.5892,15.3628,15.5568,162354.0],["2006-09-14",15.6215,16.0096,15.5245,15.9126,211025.0],["2006-09-15",15.9126,16.0096,15.2657,15.5568,642503.0],["2006-09-18",15.4922,15.5892,14.2308,15.2011,3890817.0],["2006-09-19",15.2011,15.5568,15.2011,15.4275,132086.0],["2006-09-20",15.2657,15.5892,15.2011,15.5892,248056.0],["2006-09-21",15.5245,15.6539,15.5245,15.5892,328152.0],["2006-09-22",15.5892,15.6539,15.3304,15.5245,270833.0],["2006-09-25",15.5245,15.7185,15.5245,15.6862,284484.0],["2006-09-26",15.6862,15.8803,15.6862,15.8479,227266.0],["2006-09-27",15.8803,16.3007,15.8479,16.139,672621.0],["2006-09-28",16.139,16.2037,15.7185,16.042,236844.0],["2006-09-29",16.0096,16.1067,15.7832,16.042,372600.0],["2006-10-02",16.0096,16.2037,15.9126,15.9773,543627.0],["2006-10-03",15.9773,16.1713,15.7509,16.1067,967890.0],["2006-10-04",16.1067,16.139,15.7509,15.9449,343362.0],["2006-10-05",16.0096,16.042,15.7185,15.7832,1025637.0],["2006-10-06",15.7509,15.7832,15.4275,15.6215,194332.0],["2006-10-09",15.6539,15.6862,15.4922,15.6215,209693.0],["2006-10-10",15.6215,15.7509,15.6215,15.6862,209416.0],["2006-10-11",15.7185,15.8156,15.6862,15.7509,427581.0],["2006-10-12",15.7832,15.9126,15.6862,15.8803,659322.0],["2006-10-13",15.9126,16.2684,15.8803,16.1713,926862.0],["2006-10-16",16.2037,17.465,16.2037,17.3033,1534344.0],["2006-10-17",17.2387,17.271,16.8505,17.0769,618695.0],["2006-10-18",17.0769,17.2063,16.5918,16.6565,609570.0],["2006-10-19",16.6565,16.6565,15.7832,16.236,2020276.0],["2006-10-20",16.333,16.7212,16.0743,16.2684,589080.0],["2006-10-23",16.139,16.5918,15.9126,16.0096,836609.0],["2006-10-24",16.042,16.236,15.6215,15.9449,850964.0],["2006-10-25",15.9773,16.0096,15.2981,15.3628,478389.0],["2006-10-26",15.3628,15.3628,15.3628,15.3628,0.0],["2006-10-27",15.3628,15.3628,15.3628,15.3628,0.0],["2006-10-30",15.3628,15.3628,15.3628,15.3628,0.0],["2006-10-31",15.3628,15.3628,15.3628,15.3628,0.0],["2006-11-01",15.5568,15.6215,15.2981,15.4081,282322.0],["2006-11-02",15.5245,15.5762,15.2657,15.3304,356737.0],["2006-11-03",15.2722,15.2981,14.4119,14.8129,984482.0],["2006-11-06",14.7741,14.8129,14.5542,14.5865,368301.0],["2006-11-07",14.4572,14.703,14.3925,14.5477,326317.0],["2006-11-08",14.4895,14.6189,13.8039,14.2308,956703.0],["2006-11-09",13.2282,13.765,12.8077,13.5839,3055767.0],["2006-11-10",13.5839,13.7586,13.3899,13.5839,824215.0],["2006-11-13",13.5775,13.5839,12.9047,13.2087,603109.0],["2006-11-14",13.0664,13.6163,13.0664,13.6163,457548.0],["2006-11-15",13.5839,13.8297,13.4546,13.7521,506194.0],["2006-11-16",13.7521,13.9332,13.7133,13.9332,1311805.0],["2006-11-17",13.9268,14.399,13.7262,14.399,682677.0],["2006-11-20",14.3343,14.3925,13.9397,14.3925,516501.0],["2006-11-21",14.3925,14.5025,14.0432,14.5025,472506.0],["2006-11-22",14.5089,14.8065,14.496,14.6124,246875.0],["2006-11-24",14.6189,14.7095,14.3731,14.6318,139778.0],["2006-11-27",14.6318,14.7159,14.0626,14.1402,420592.0],["2006-11-28",14.0885,14.7806,13.9074,14.606,418707.0],["2006-11-29",14.606,14.6836,14.399,14.6189,364404.0],["2006-11-30",14.5866,15.4275,14.5866,15.4275,749801.0],["2006-12-01",15.4922,15.5116,14.9359,15.2011,277169.0],["2006-12-04",14.9941,15.6215,14.9811,15.6215,266107.0],["2006-12-05",15.5245,15.5245,15.0846,15.4469,235059.0],["2006-12-06",15.2852,15.5245,15.2787,15.5051,210673.0],["2006-12-07",15.4081,15.4469,15.1364,15.3046,233425.0],["2006-12-08",15.324,15.3628,15.1687,15.3304,155491.0],["2006-12-11",15.4339,16.0096,15.0329,16.0096,387156.0],["2006-12-12",15.9449,15.9449,15.4598,15.7832,585511.0],["2006-12-13",15.7768,15.7768,15.3628,15.5439,198103.0],["2006-12-14",15.5439,15.5439,15.3046,15.4339,375466.0],["2006-12-15",15.3046,15.7768,15.2916,15.7509,469741.0],["2006-12-18",15.6991,15.7315,15.324,15.3628,185910.0],["2006-12-19",14.8776,15.4404,14.8776,15.4339,359125.0],["2006-12-20",15.2722,15.5051,15.1687,15.5051,252280.0],["2006-12-21",15.4598,15.4792,15.0717,15.1364,459182.0],["2006-12-22",15.1299,15.1687,14.8712,14.9423,195715.0],["2006-12-26",14.7806,14.9941,14.5736,14.6448,188173.0],["2006-12-27",14.6577,14.8,14.5671,14.5995,170324.0],["2006-12-28",14.4378,14.7547,14.3019,14.703,382882.0],["2006-12-29",14.496,14.7224,14.4572,14.6512,303440.0],["2007-01-03",14.2631,14.5801,14.2631,14.4507,498778.0],["2007-01-04",14.3666,14.3925,14.1467,14.3213,313999.0],["2007-01-05",14.3084,14.6189,14.3084,14.4313,474266.0],["2007-01-08",14.4248,14.8324,14.3278,14.6189,390299.0],["2007-01-09",14.6189,14.9747,14.6189,14.9423,388413.0],["2007-01-10",14.91,14.9294,14.5866,14.6706,928169.0],["2007-01-11",14.6706,14.7159,14.4507,14.5542,968016.0],["2007-01-12",14.3666,14.6512,14.3666,14.5865,547801.0],["2007-01-16",14.5477,14.7871,14.4378,14.69,1043059.0],["2007-01-17",14.5542,14.7353,14.4507,14.703,507451.0],["2007-01-18",14.6836,14.7159,14.5542,14.6965,288230.0],["2007-01-19",14.6836,14.703,14.3537,14.5542,712216.0],["2007-01-22",14.5219,14.5542,14.3601,14.4572,358245.0],["2007-01-23",14.3925,14.4572,14.3278,14.4119,175100.0],["2007-01-24",14.3278,14.3796,14.2567,14.3084,218467.0],["2007-01-25",14.3019,14.4054,13.8039,14.1984,1543973.0],["2007-01-26",14.2696,14.2696,13.9462,14.0367,706183.0],["2007-01-29",14.1014,14.6836,14.1014,14.6318,1627815.0],["2007-01-30",14.6965,14.7871,14.5542,14.6254,770918.0],["2007-01-31",14.5865,15.1299,14.4831,15.1299,914970.0],["2007-02-01",14.9747,15.725,14.9747,15.725,762371.0],["2007-02-02",15.725,15.7379,15.4792,15.6021,496766.0],["2007-02-05",15.5245,16.0032,15.4598,15.9385,650372.0],["2007-02-06",15.9126,15.9126,15.2657,15.4792,1010251.0],["2007-02-07",15.4598,15.6797,15.4145,15.6603,211805.0],["2007-02-08",15.6733,15.7703,15.628,15.7121,332225.0],["2007-02-09",15.7638,15.8802,15.6603,15.8738,465719.0],["2007-02-12",15.8738,15.9126,15.6927,15.835,676392.0],["2007-02-13",15.8479,15.9773,15.7638,15.9449,304823.0],["2007-02-14",15.8932,16.042,15.8479,16.0355,386025.0],["2007-02-15",16.0743,16.65,16.0549,16.5465,947652.0],["2007-02-16",16.5465,16.747,16.4365,16.6435,362016.0],["2007-02-20",16.5983,16.6888,16.2684,16.3007,843447.0],["2007-02-21",16.2684,16.2748,16.029,16.2296,400732.0],["2007-02-22",16.1713,16.3331,16.0032,16.2619,593178.0],["2007-02-23",16.1713,16.2554,15.9579,16.0096,901898.0],["2007-02-26",16.0096,16.0096,15.5439,15.628,361890.0],["2007-02-27",15.5245,15.5245,15.1623,15.3628,403748.0],["2007-02-28",15.3628,15.5827,15.3046,15.5245,1155560.0],["2007-03-01",15.3951,15.4598,14.7418,15.0911,2279947.0],["2007-03-02",14.9423,15.1364,14.6512,15.0005,2485843.0],["2007-03-05",14.9682,14.9682,14.6512,14.7806,522912.0],["2007-03-06",14.8194,15.0393,14.7806,15.0135,454531.0],["2007-03-07",14.9423,15.1752,14.8712,15.1752,380871.0],["2007-03-08",15.1687,15.3369,15.0782,15.3304,393944.0],["2007-03-09",15.4598,15.5633,15.324,15.324,225003.0],["2007-03-12",15.3369,15.4727,15.2722,15.4145,162153.0],["2007-03-13",15.4145,15.5568,15.3757,15.4016,257685.0],["2007-03-14",15.3304,15.4857,15.2075,15.3692,521027.0],["2007-03-15",15.3692,15.5892,15.3046,15.5633,261707.0],["2007-03-16",15.5245,15.5892,15.2593,15.2852,159388.0],["2007-03-19",15.6603,15.6603,15.311,15.3304,191064.0],["2007-03-20",15.2011,15.3757,15.2011,15.2528,169946.0],["2007-03-21",15.1364,15.2916,15.1364,15.2593,195589.0],["2007-03-22",15.2011,15.2075,15.0393,15.0458,174597.0],["2007-03-23",14.9423,14.9811,14.7418,14.7935,596069.0],["2007-03-26",15.6862,15.6862,14.1726,14.6124,2243117.0],["2007-03-27",14.5348,14.7095,14.5283,14.593,808377.0],["2007-03-28",14.5866,14.6254,14.3666,14.3925,716490.0],["2007-03-29",14.3019,14.3019,13.7198,14.0303,1567479.0],["2007-03-30",14.0044,14.0303,13.267,13.5904,2059972.0],["2007-04-02",13.5645,13.8297,13.3899,13.7004,814285.0],["2007-04-03",13.5516,13.7586,13.5516,13.7133,594938.0],["2007-04-04",13.7133,13.8491,13.6227,13.6292,364279.0],["2007-04-05",13.6292,13.8815,13.5839,13.8815,543150.0],["2007-04-09",13.7909,13.9526,13.6745,13.6939,545287.0],["2007-04-10",13.6357,13.985,13.6033,13.985,618695.0],["2007-04-11",13.7456,14.0367,13.6551,13.668,576209.0],["2007-04-12",13.668,13.6745,13.4675,13.4804,447115.0],["2007-04-13",13.461,13.681,13.2346,13.2864,616056.0],["2007-04-16",13.3381,13.5128,13.2152,13.3769,481054.0],["2007-04-17",13.3834,13.5516,13.3446,13.4222,314124.0],["2007-04-18",13.3575,13.4093,13.2023,13.2346,184151.0],["2007-04-19",13.1958,13.2282,13.0664,13.1699,872232.0],["2007-04-20",13.3963,13.4481,13.0341,13.1247,565022.0],["2007-04-23",13.047,13.2217,12.9759,13.1182,335619.0],["2007-04-24",13.06,13.2411,13.0018,13.2346,424363.0],["2007-04-25",13.2217,13.4869,13.1441,13.3899,476403.0],["2007-04-26",13.4028,13.5322,13.3511,13.5192,368678.0],["2007-04-27",13.5192,13.6939,13.4481,13.6745,939608.0],["2007-04-30",13.6486,13.6745,13.474,13.5839,519644.0],["2007-05-01",13.6033,13.778,13.4934,13.6227,1846533.0],["2007-05-02",13.5904,13.6033,13.5192,13.5839,2068394.0],["2007-05-03",13.5839,13.5839,13.3834,13.3899,491236.0],["2007-05-04",13.3511,13.4352,13.3187,13.3252,686071.0],["2007-05-07",13.3252,13.4222,13.2734,13.2928,365033.0],["2007-05-08",13.1958,13.2605,13.06,13.1053,464964.0],["2007-05-09",12.9953,13.0729,12.5813,12.8789,947401.0],["2007-05-10",13.0988,13.0988,12.232,12.439,1535300.0],["2007-05-11",12.4325,12.8659,12.3549,12.7689,1816994.0],["2007-05-14",12.6913,12.7301,12.4778,12.6719,2188940.0],["2007-05-15",12.6331,12.6719,12.3226,12.3614,1899076.0],["2007-05-16",12.342,12.5102,12.0962,12.2902,1386345.0],["2007-05-17",12.2514,12.2708,11.9668,12.1285,642201.0],["2007-05-18",12.1026,12.3549,12.0962,12.3355,560999.0],["2007-05-21",12.329,12.7236,12.3226,12.6589,912582.0],["2007-05-22",12.6072,12.6783,12.5619,12.646,434671.0],["2007-05-23",12.743,13.0147,12.6525,12.9888,959594.0],["2007-05-24",12.9371,12.9694,12.7236,12.8336,632522.0],["2007-05-25",12.8077,13.2023,12.8012,13.1829,599966.0],["2007-05-29",13.1505,13.254,13.047,13.2411,548681.0],["2007-05-30",13.1893,13.3058,13.0923,13.2605,425117.0],["2007-05-31",13.3252,13.7521,13.2411,13.4287,1954132.0],["2007-06-01",13.3963,13.5581,13.3575,13.3899,831380.0],["2007-06-04",13.3899,13.4869,13.3122,13.4804,401486.0],["2007-06-05",13.4546,13.6357,13.3705,13.4352,422478.0],["2007-06-06",13.4416,13.4416,12.8724,12.9371,1168884.0],["2007-06-07",12.8853,13.0212,12.8724,12.9435,439322.0],["2007-06-08",12.8595,12.9435,12.756,12.9435,409154.0],["2007-06-11",12.9629,12.9953,12.549,12.7042,748166.0],["2007-06-12",12.6266,12.7365,12.2967,12.7365,894230.0],["2007-06-13",12.6977,12.6977,12.1414,12.4649,1199932.0],["2007-06-14",12.3808,12.4713,12.2449,12.4713,349320.0],["2007-06-15",12.4584,12.6525,12.3872,12.6201,570678.0],["2007-06-18",12.5878,12.9112,12.549,12.7236,650623.0],["2007-06-19",12.646,12.7495,12.5748,12.6719,562885.0],["2007-06-20",12.6589,12.7107,12.4649,12.4649,559742.0],["2007-06-21",12.4649,12.6072,12.2967,12.5037,681043.0],["2007-06-22",12.4713,12.5813,12.2255,12.4131,5357837.0],["2007-06-25",12.3743,12.4196,11.9927,12.0638,1190128.0],["2007-06-26",12.0638,12.0638,11.8051,11.8051,905794.0],["2007-06-27",11.6434,11.9797,11.4105,11.9086,926158.0],["2007-06-28",11.9344,12.1608,11.8698,11.9215,609771.0],["2007-06-29",11.9409,12.0509,10.7313,11.7145,984985.0],["2007-07-02",11.8115,11.9797,11.7921,11.9733,972792.0],["2007-07-03",12.0056,12.122,11.8762,12.1156,230660.0],["2007-07-05",12.0897,12.1738,12.0703,12.1673,347686.0],["2007-07-06",12.2255,12.2255,11.9733,12.1156,365661.0],["2007-07-09",12.0897,12.1803,12.0444,12.1673,546167.0],["2007-07-10",12.0444,12.1997,11.9668,12.025,629631.0],["2007-07-11",12.1414,12.1479,12.0897,12.1156,498275.0],["2007-07-12",12.1285,12.1997,12.0897,12.1544,719381.0],["2007-07-13",12.1544,12.1544,12.025,12.0832,550817.0],["2007-07-16",12.0638,12.0768,11.7986,11.8698,649115.0],["2007-07-17",11.8504,11.9668,11.8439,11.8698,363147.0],["2007-07-18",11.7663,11.831,11.5011,11.818,1052863.0],["2007-07-19",11.8762,11.9733,11.7598,11.9539,636671.0],["2007-07-20",11.9344,11.9474,11.7986,11.9086,805863.0],["2007-07-23",11.9086,11.9086,11.6304,11.721,1036774.0],["2007-07-24",11.611,11.928,11.3652,11.8439,2020125.0],["2007-07-25",11.8439,12.0121,11.5787,11.6304,1878084.0],["2007-07-26",11.5269,11.5269,11.0677,11.0806,1434363.0],["2007-07-27",11.0935,12.1414,10.382,10.6019,2064120.0],["2007-07-30",10.5825,10.8154,10.4596,10.7572,2228410.0],["2007-07-31",10.8025,10.8025,10.0974,10.2203,1281512.0],["2007-08-01",10.0845,10.285,9.9033,10.2397,1341722.0],["2007-08-02",10.3497,10.3885,9.7934,9.9615,1486528.0],["2007-08-03",9.9615,9.9939,9.7028,9.8063,1288174.0],["2007-08-06",9.8128,9.9033,9.5993,9.7546,1505383.0],["2007-08-07",9.7093,10.3626,9.6769,10.2526,941493.0],["2007-08-08",10.4402,11.21,10.382,10.699,2662955.0],["2007-08-09",10.8671,11.7404,10.8025,11.3329,2704436.0],["2007-08-10",10.9965,11.8956,10.9189,11.404,2029804.0],["2007-08-13",11.5787,11.6434,10.6019,11.0353,1598904.0],["2007-08-14",11.0159,11.3587,11.0159,11.1647,656405.0],["2007-08-15",11.21,11.4687,11.1518,11.1906,995921.0],["2007-08-16",11.4622,12.2838,11.1712,11.8374,2521165.0],["2007-08-17",12.2061,12.5037,11.5528,11.5787,1472701.0],["2007-08-20",11.5981,11.8827,11.3782,11.7081,474140.0],["2007-08-21",11.6886,11.8568,11.5851,11.6822,435048.0],["2007-08-22",11.6822,11.9668,11.5916,11.9086,542647.0],["2007-08-23",11.9409,12.2643,11.8439,11.9927,539756.0],["2007-08-24",11.9603,11.9862,11.8116,11.9668,690470.0],["2007-08-27",11.9021,11.9021,11.5075,11.6563,617438.0],["2007-08-28",11.5787,11.5852,11.2617,11.3588,715610.0],["2007-08-29",11.3976,11.7857,11.307,11.7792,479043.0],["2007-08-30",11.6434,11.9668,11.5528,11.9668,385145.0],["2007-08-31",11.9668,11.9991,11.5787,11.8115,415187.0],["2007-09-04",11.7986,12.1091,11.7986,11.9668,572438.0],["2007-09-05",11.9409,11.9668,11.6757,11.7469,253788.0],["2007-09-06",11.7921,11.8051,11.2747,11.3264,1171650.0],["2007-09-07",11.2553,11.2747,10.6731,10.7248,650623.0],["2007-09-10",10.7701,11.0547,10.5178,10.8995,349949.0],["2007-09-11",11.0483,11.3199,10.9448,11.2164,419084.0],["2007-09-12",11.197,11.2747,10.906,11.0224,329837.0],["2007-09-13",11.0418,11.21,10.9965,11.1259,201749.0],["2007-09-14",11.0289,11.1776,10.8671,11.1323,213062.0],["2007-09-17",11.1453,11.1453,10.9706,11.0677,273020.0],["2007-09-18",11.1065,11.7404,11.0741,11.721,611153.0],["2007-09-19",11.7404,12.122,11.7404,12.0121,878769.0],["2007-09-20",11.9539,12.0703,11.8827,12.0121,358371.0],["2007-09-21",12.0962,12.1156,11.9086,12.0379,801086.0],["2007-09-24",11.9668,12.1544,11.9021,11.9603,228271.0],["2007-09-25",11.8892,11.9409,11.4493,11.5334,851115.0],["2007-09-26",11.624,11.818,11.2876,11.2876,319027.0],["2007-09-27",11.2035,11.3329,10.9706,11.3329,353971.0],["2007-09-28",11.3199,11.3782,11.0289,11.3264,385522.0],["2007-10-01",11.2941,11.4752,11.197,11.2941,837916.0],["2007-10-02",11.2941,11.3976,11.2423,11.3846,539127.0],["2007-10-03",11.2811,11.5463,11.2747,11.2876,379237.0],["2007-10-04",11.3135,11.3523,11.0289,11.2035,281819.0],["2007-10-05",11.3199,11.4428,11.1582,11.4299,1362965.0],["2007-10-08",11.3782,11.4493,11.0612,11.2747,345047.0],["2007-10-09",11.2682,11.3911,11.1906,11.3199,570050.0],["2007-10-10",11.3199,11.3976,11.1906,11.2811,402617.0],["2007-10-11",11.2876,11.2941,11.0159,11.2358,381625.0],["2007-10-12",11.1906,11.307,11.1065,11.2941,275157.0],["2007-10-15",11.3393,12.0056,11.197,11.9474,2238214.0],["2007-10-16",11.9474,12.1026,11.7857,11.9021,653514.0],["2007-10-17",11.9927,12.2255,11.9927,12.2255,723529.0],["2007-10-18",12.1867,12.5231,12.0315,12.2902,586768.0],["2007-10-19",12.2579,12.2902,11.7145,11.8762,712216.0],["2007-10-22",11.8439,11.9668,11.6628,11.8698,274277.0],["2007-10-23",11.9345,12.0379,11.8374,12.025,557102.0],["2007-10-24",12.0056,12.2126,11.8504,11.915,502674.0],["2007-10-25",11.928,12.2126,11.8698,11.9668,1083157.0],["2007-10-26",12.0962,12.122,11.818,12.0509,619073.0],["2007-10-29",12.122,12.4002,12.0703,12.2579,617564.0],["2007-10-30",12.2579,12.5037,12.1091,12.4778,494504.0],["2007-10-31",12.5231,12.9694,12.5231,12.9694,1423678.0],["2007-11-01",12.8724,13.1699,12.549,12.9953,974049.0],["2007-11-02",13.1311,13.1958,12.6525,13.0729,860039.0],["2007-11-05",12.9112,13.2734,12.8724,13.06,860165.0],["2007-11-06",12.9047,13.06,12.0056,13.0535,2364291.0],["2007-11-07",12.9047,13.1441,12.6266,12.7818,843070.0],["2007-11-08",12.8724,13.2928,12.7624,13.1699,866827.0],["2007-11-09",13.0858,13.0988,12.7883,12.9047,648486.0],["2007-11-12",12.9047,13.4869,12.9047,13.2864,505440.0],["2007-11-13",13.2605,13.5257,13.2217,13.3252,625860.0],["2007-11-14",13.3834,13.4093,12.9177,13.0212,564142.0],["2007-11-15",12.9306,13.2152,12.8724,12.9435,386150.0],["2007-11-16",12.84,13.2411,12.84,13.1958,483191.0],["2007-11-19",13.0276,13.1635,12.7754,12.8336,415187.0],["2007-11-20",12.8142,12.8918,12.3161,12.7883,942750.0],["2007-11-21",12.7171,12.743,12.2902,12.3614,463079.0],["2007-11-23",12.4325,12.8659,12.2902,12.6913,217964.0],["2007-11-26",12.6201,12.743,12.2708,12.2967,425369.0],["2007-11-27",12.3096,12.4907,12.2255,12.4261,581111.0],["2007-11-28",12.5813,12.9241,12.3032,12.8271,707188.0],["2007-11-29",12.8077,13.2605,12.7948,13.0018,595567.0],["2007-11-30",13.1635,13.5192,12.7689,12.8271,942624.0],["2007-12-03",12.6783,12.9565,12.6007,12.6395,397086.0],["2007-12-04",12.549,12.646,12.3032,12.3549,645092.0],["2007-12-05",12.5878,13.1247,12.5813,13.06,670610.0],["2007-12-06",13.1893,13.681,13.0858,13.5904,1231986.0],["2007-12-07",13.6486,14.192,13.6486,13.9914,1573513.0],["2007-12-10",13.8491,14.0885,13.6616,14.0044,414433.0],["2007-12-11",14.0432,14.2178,13.5581,13.6227,743390.0],["2007-12-12",13.9785,14.0044,13.1699,13.2346,1806812.0],["2007-12-13",13.0988,13.2864,12.9759,13.2282,430271.0],["2007-12-14",13.0923,13.1247,12.4455,12.4778,929803.0],["2007-12-17",12.3743,13.2282,12.0832,12.3355,869467.0],["2007-12-18",12.7624,13.6745,12.7107,13.0664,1273844.0],["2007-12-19",13.06,13.2928,12.84,12.9759,1388357.0],["2007-12-20",13.0859,13.9914,12.9694,13.9785,1710903.0],["2007-12-21",14.1208,14.6512,14.1208,14.4248,2071662.0],["2007-12-24",14.5542,14.6836,14.2049,14.2761,404503.0],["2007-12-26",14.1338,14.8906,14.1338,14.6771,1062165.0],["2007-12-27",14.6383,14.7289,14.1661,14.2114,1269319.0],["2007-12-28",14.2502,14.5671,13.8233,13.8944,504183.0],["2007-12-31",13.8039,13.8815,13.5645,13.5839,962485.0],["2008-01-02",13.5386,14.0367,13.5386,13.7198,665079.0],["2008-01-03",13.6939,13.7844,13.5645,13.5775,722021.0],["2008-01-04",13.474,13.6745,13.2928,13.4481,765890.0],["2008-01-07",13.4869,13.6357,13.1958,13.4416,1755778.0],["2008-01-08",13.4869,13.5128,12.1156,12.4455,2002778.0],["2008-01-09",12.3873,12.4778,12.1026,12.2773,1162725.0],["2008-01-10",12.0832,12.1609,11.8374,12.1156,1085671.0],["2008-01-11",12.0703,12.135,11.831,11.831,484574.0],["2008-01-14",11.9927,12.0379,11.4234,11.5334,626992.0],["2008-01-15",11.4299,11.6498,11.2164,11.2941,1105406.0],["2008-01-16",11.2035,11.7275,11.1776,11.6563,1864131.0],["2008-01-17",11.6563,11.6563,11.307,11.4234,956326.0],["2008-01-18",11.3199,11.5334,10.8477,11.2876,1824536.0],["2008-01-22",10.8671,11.2229,10.7442,10.9189,961102.0],["2008-01-23",11.003,11.624,10.686,11.5981,1635106.0],["2008-01-24",11.9603,12.5425,11.8115,11.9344,1707509.0],["2008-01-25",11.4428,11.7533,10.9836,11.5011,1525747.0],["2008-01-28",11.5463,11.5463,11.0095,11.2164,1848041.0],["2008-01-29",11.2617,11.404,11.0806,11.1582,443344.0],["2008-01-30",11.0612,11.2553,10.8736,10.9706,1035517.0],["2008-01-31",10.8219,11.0547,10.7378,11.0095,1062291.0],["2008-02-01",10.9383,11.5852,10.8995,11.3393,1187237.0],["2008-02-04",11.3329,11.3329,10.8995,10.8995,1444167.0],["2008-02-05",10.7119,10.8283,10.4143,10.6601,1029986.0],["2008-02-06",10.8025,10.9383,10.6084,10.6796,566027.0],["2008-02-07",10.6407,11.0806,10.6407,11.0159,627243.0],["2008-02-08",10.9771,11.0612,10.6472,10.783,604743.0],["2008-02-11",10.7313,10.8801,10.3497,10.7184,604868.0],["2008-02-12",10.7701,10.9318,10.6278,10.686,420969.0],["2008-02-13",10.6731,11.0095,10.6602,10.699,471878.0],["2008-02-14",10.7766,10.9189,10.4984,10.686,379363.0],["2008-02-15",10.6472,10.796,10.5567,10.7701,365661.0],["2008-02-19",10.893,11.0806,10.8089,10.8995,373706.0],["2008-02-20",10.8607,11.1065,10.6666,10.9965,348440.0],["2008-02-21",11.0483,11.3846,10.6731,10.7054,263216.0],["2008-02-22",10.7184,11.1,10.3561,10.99,559491.0],["2008-02-25",10.9577,11.2617,10.7636,11.1259,451389.0],["2008-02-26",11.2811,11.9539,11.0224,11.2617,1767971.0],["2008-02-27",11.1065,11.2035,10.8089,10.8607,673124.0],["2008-02-28",10.7378,10.9771,10.4661,10.5243,612536.0],["2008-02-29",10.4208,10.5372,10.2979,10.4014,1542968.0],["2008-03-03",10.4532,10.5114,10.2138,10.492,576460.0],["2008-03-04",10.3626,10.4079,10.0392,10.4014,635916.0],["2008-03-05",10.3885,10.3885,10.0521,10.2914,991396.0],["2008-03-06",10.3108,10.4143,10.2462,10.2979,542144.0],["2008-03-07",10.2074,10.2526,10.0262,10.0909,471878.0],["2008-03-10",10.1815,10.2332,9.9486,9.9874,940865.0],["2008-03-11",10.2914,10.4532,9.9486,10.4532,461948.0],["2008-03-12",10.4273,10.5631,10.0974,10.2526,546292.0],["2008-03-13",10.1039,10.5437,9.8322,10.4467,521781.0],["2008-03-14",10.5502,11.0547,10.3497,10.5372,836031.0],["2008-03-17",10.285,10.906,10.2332,10.8477,823712.0],["2008-03-18",11.0806,11.2941,10.6731,11.2941,656908.0],["2008-03-19",11.3846,11.6434,11.1388,11.1388,735094.0],["2008-03-20",11.417,11.5722,11.1518,11.5528,1697956.0],["2008-03-24",11.5722,11.7339,11.4493,11.4817,834271.0],["2008-03-25",11.514,11.6563,11.2294,11.5722,628500.0],["2008-03-26",11.5075,11.6757,11.4428,11.5657,1008114.0],["2008-03-27",11.4946,12.0315,11.4493,11.8956,1022067.0],["2008-03-28",11.9344,12.2061,11.6304,11.6692,571809.0],["2008-03-31",11.5852,12.0056,11.3458,11.5075,673501.0],["2008-04-01",11.5463,12.232,11.514,12.1091,971158.0],["2008-04-02",12.0897,12.4713,11.9991,12.3032,617564.0],["2008-04-03",12.2191,12.549,11.9862,12.232,382002.0],["2008-04-04",12.2838,12.5102,11.9668,12.1997,584882.0],["2008-04-07",12.3226,12.3678,11.928,12.0121,467353.0],["2008-04-08",11.8762,12.2967,11.8633,12.2579,570929.0],["2008-04-09",12.3226,12.4584,12.1997,12.3484,562633.0],["2008-04-10",12.3226,12.6525,12.2967,12.5942,767273.0],["2008-04-11",12.4196,12.7107,12.2902,12.4649,571809.0],["2008-04-14",12.5166,12.6913,12.3549,12.4843,622844.0],["2008-04-15",12.5425,13.047,12.4713,12.8724,767021.0],["2008-04-16",13.0147,13.0147,12.7818,12.8595,559365.0],["2008-04-17",12.7689,12.8659,12.5425,12.7689,353217.0],["2008-04-18",12.9759,12.9759,12.6913,12.8918,502423.0],["2008-04-21",12.7495,12.8853,12.6848,12.756,284711.0],["2008-04-22",12.6654,12.8142,12.3355,12.7365,441961.0],["2008-04-23",12.7624,12.9047,12.4067,12.6913,469238.0],["2008-04-24",12.7301,12.9824,12.4584,12.9371,594687.0],["2008-04-25",12.9371,13.0664,12.6395,12.853,347183.0],["2008-04-28",12.8142,13.0664,12.743,12.9629,275283.0],["2008-04-29",12.9629,12.9759,12.4261,12.7495,531083.0],["2008-04-30",12.84,12.8789,12.4972,12.7236,513987.0],["2008-05-01",12.6913,12.8142,12.4002,12.5878,762748.0],["2008-05-02",12.6395,12.6395,12.0315,12.0768,987876.0],["2008-05-05",12.0768,12.5102,11.9668,12.4649,962611.0],["2008-05-06",12.3678,12.4131,12.0897,12.3355,777706.0],["2008-05-07",12.3743,13.0082,12.2449,12.84,1403818.0],["2008-05-08",12.84,12.9047,12.4778,12.4972,585259.0],["2008-05-09",12.4455,12.9306,12.4455,12.7818,577214.0],["2008-05-12",12.7754,12.84,12.646,12.6783,799955.0],["2008-05-13",12.7042,12.8465,12.5878,12.6395,314879.0],["2008-05-14",12.6395,12.7042,12.3808,12.3937,337756.0],["2008-05-15",12.3484,12.6977,12.1932,12.5748,400103.0],["2008-05-16",12.6654,12.6654,12.1156,12.2255,688333.0],["2008-05-19",12.2449,12.3096,12.0832,12.232,530077.0],["2008-05-20",12.2061,12.3678,12.0185,12.1803,351834.0],["2008-05-21",12.3549,12.5748,12.1803,12.2773,514867.0],["2008-05-22",12.2708,12.5748,12.2708,12.4907,546167.0],["2008-05-23",12.4067,12.439,12.2126,12.3096,232419.0],["2008-05-27",12.342,12.5684,12.2126,12.4002,337253.0],["2008-05-28",12.4713,12.5878,12.3355,12.5231,981340.0],["2008-05-29",12.4649,12.6525,12.4002,12.4067,547926.0],["2008-05-30",12.4649,12.4649,11.9021,12.1156,804103.0],["2008-06-02",12.1156,12.3355,11.8956,12.1156,735471.0],["2008-06-03",12.1414,12.1867,11.8439,12.0185,848224.0],["2008-06-04",11.9927,12.5231,11.8568,12.2838,800206.0],["2008-06-05",12.2967,12.5942,12.2126,12.549,704926.0],["2008-06-06",12.4261,12.549,12.1414,12.1608,396081.0],["2008-06-09",12.135,12.3614,12.0444,12.2773,655400.0],["2008-06-10",12.1867,12.4519,12.0897,12.3226,584254.0],["2008-06-11",12.3226,12.4196,12.2449,12.3096,494378.0],["2008-06-12",12.4907,12.4907,12.2708,12.4261,835905.0],["2008-06-13",12.5425,12.5878,12.4455,12.5813,1182586.0],["2008-06-16",12.5101,12.5166,12.3096,12.3937,645721.0],["2008-06-17",12.4067,12.4325,12.1479,12.1738,529951.0],["2008-06-18",12.135,12.2838,11.9668,12.1997,294641.0],["2008-06-19",12.1997,12.2838,12.0056,12.1156,612662.0],["2008-06-20",12.0897,12.1544,11.624,11.9539,887442.0],["2008-06-23",11.9862,12.1026,11.624,11.624,296024.0],["2008-06-24",11.1906,11.2747,10.7119,11.0483,3425199.0],["2008-06-25",11.0612,11.2553,10.9706,11.0871,1117473.0],["2008-06-26",10.9383,11.0677,10.8089,11.0159,1923587.0],["2008-06-27",10.9706,11.0935,10.8542,11.0224,1508651.0],["2008-06-30",10.9965,11.0935,10.7184,10.7572,1171901.0],["2008-07-01",10.7184,10.8154,10.5502,10.6472,1636865.0],["2008-07-02",10.7248,10.7248,10.4984,10.5372,1698961.0],["2008-07-03",10.5372,10.6213,10.2979,10.5502,314627.0],["2008-07-07",10.589,10.6213,10.3044,10.5502,1238899.0],["2008-07-08",10.4984,10.9448,10.4402,10.9383,2782244.0],["2008-07-09",10.9059,11.2035,10.8477,11.003,944761.0],["2008-07-10",10.9448,11.1,10.8607,11.0871,701280.0],["2008-07-11",10.9642,11.0935,10.8089,10.9577,1072598.0],["2008-07-14",11.0677,11.0677,10.7442,10.8736,525677.0],["2008-07-15",10.7313,10.9512,10.6084,10.7442,467730.0],["2008-07-16",10.8154,11.0741,10.5825,11.0483,682425.0],["2008-07-17",11.0741,11.0935,10.7507,11.0289,1438008.0],["2008-07-18",11.0871,11.3846,10.8154,11.0677,703292.0],["2008-07-21",11.0677,11.3846,11.0094,11.0806,511599.0],["2008-07-22",11.0418,11.3199,10.9642,11.307,988128.0],["2008-07-23",11.3199,11.3717,11.2164,11.2553,578346.0],["2008-07-24",11.307,11.307,10.9189,11.0547,494630.0],["2008-07-25",11.1388,11.21,10.9189,11.1388,978952.0],["2008-07-28",11.1065,11.2358,10.8477,10.9124,534979.0],["2008-07-29",10.8671,11.0159,10.6666,10.9124,547926.0],["2008-07-30",10.8736,10.9318,10.6666,10.8671,682300.0],["2008-07-31",10.7378,10.8154,10.4596,10.6213,2037094.0],["2008-08-01",10.7119,10.7119,10.285,10.479,935082.0],["2008-08-04",10.479,10.6472,10.3108,10.5308,581363.0],["2008-08-05",10.6602,11.1129,10.5178,11.0741,931060.0],["2008-08-06",11.8051,12.6331,10.5696,11.6563,1966577.0],["2008-08-07",11.5916,11.8698,11.5399,11.5981,927917.0],["2008-08-08",11.5269,11.7533,11.5075,11.6498,734842.0],["2008-08-11",11.624,11.9344,11.5205,11.9344,683682.0],["2008-08-12",11.9668,11.9668,11.6046,11.7727,711839.0],["2008-08-13",11.7469,11.8892,11.5075,11.8504,790527.0],["2008-08-14",11.7663,11.9733,11.7404,11.9668,716364.0],["2008-08-15",12.025,12.1544,11.6369,11.8504,699772.0],["2008-08-18",11.8892,11.9021,11.5528,11.7145,804229.0],["2008-08-19",11.6175,11.7404,11.4622,11.6434,1119987.0],["2008-08-20",11.6628,11.7339,11.307,11.3911,538247.0],["2008-08-21",11.307,11.4622,11.1453,11.2811,650875.0],["2008-08-22",11.3523,11.5787,11.307,11.5269,598835.0],["2008-08-25",11.5334,11.5528,11.1453,11.3329,577717.0],["2008-08-26",11.3329,11.7339,11.3005,11.5334,471249.0],["2008-08-27",11.5722,11.9668,11.5722,11.7921,1128032.0],["2008-08-28",11.7986,11.8956,11.7857,11.8827,626363.0],["2008-08-29",11.8956,11.9021,11.5593,11.6369,347309.0],["2008-09-02",11.7727,11.9345,11.5657,11.7404,1351024.0],["2008-09-03",11.6886,11.8051,11.5528,11.6046,1013771.0],["2008-09-04",11.4817,11.6046,11.3458,11.3652,641824.0],["2008-09-05",11.3717,11.5528,11.2423,11.5011,770667.0],["2008-09-08",12.2902,12.2902,11.514,11.7404,789270.0],["2008-09-09",11.6563,11.8051,11.4881,11.4881,1104149.0],["2008-09-10",11.6434,11.7469,11.5205,11.5916,728934.0],["2008-09-11",11.6498,11.8762,11.5593,11.8115,616559.0],["2008-09-12",11.7404,12.2773,11.5787,12.2773,1115210.0],["2008-09-15",12.1026,12.2191,12.025,12.1285,704046.0],["2008-09-16",11.9603,12.6072,11.9603,12.3808,2714114.0],["2008-09-17",12.2255,12.2708,11.6886,12.0962,1568359.0],["2008-09-18",12.4131,12.549,11.7792,12.549,1935152.0],["2008-09-19",12.8142,12.9241,10.285,12.6136,2708081.0],["2008-09-22",12.5101,12.6136,12.342,12.5037,810262.0],["2008-09-23",12.4066,12.5878,12.1932,12.2255,764005.0],["2008-09-24",12.2902,12.6136,12.2255,12.3808,567787.0],["2008-09-25",12.3549,12.6007,12.3355,12.3678,977820.0],["2008-09-26",12.2061,12.2902,12.135,12.2514,866576.0],["2008-09-29",12.1156,12.1479,11.2423,11.307,1444796.0],["2008-09-30",11.3976,11.9668,11.0806,11.9215,1325255.0],["2008-10-01",11.8762,11.8762,11.4428,11.5787,969650.0],["2008-10-02",11.4946,11.5399,10.9577,11.003,1600035.0],["2008-10-03",11.0871,11.0871,10.492,10.5114,1388357.0],["2008-10-06",10.2526,10.4855,9.6381,10.0327,1143996.0],["2008-10-07",10.2009,10.2526,9.4829,9.554,1125266.0],["2008-10-08",9.4893,9.8581,9.2888,9.5734,1509908.0],["2008-10-09",9.5993,9.8322,8.7196,8.7196,1152920.0],["2008-10-10",8.2539,8.6808,6.9149,8.4156,3255379.0],["2008-10-13",9.1206,9.3535,7.9951,8.5708,2055698.0],["2008-10-14",8.5191,8.7649,8.1374,8.4414,1342350.0],["2008-10-15",8.3574,8.4091,7.717,7.9628,1464656.0],["2008-10-16",7.8075,8.2021,7.5941,7.8722,1091579.0],["2008-10-17",7.7687,8.2797,7.6393,7.7558,1033128.0],["2008-10-20",7.8981,8.1245,7.6652,8.0986,691853.0],["2008-10-21",7.9886,8.1568,7.8205,7.8463,1680232.0],["2008-10-22",7.704,7.814,7.1348,7.206,798949.0],["2008-10-23",7.2189,7.2836,6.3327,6.5268,1663514.0],["2008-10-24",6.2939,6.5332,5.8993,6.4039,1674575.0],["2008-10-27",6.3133,6.3392,4.6573,5.3689,3071982.0],["2008-10-28",5.6729,6.8372,5.6729,6.7014,5471218.0],["2008-10-29",6.6367,7.1671,6.475,6.9925,1033631.0],["2008-10-30",7.0378,7.5617,7.0378,7.5358,1566096.0],["2008-10-31",7.4647,8.2862,7.3806,8.1115,1549881.0],["2008-11-03",8.0792,8.6032,8.0469,8.4479,1282643.0],["2008-11-04",8.5708,8.6937,7.8269,7.9369,2142179.0],["2008-11-05",8.5838,9.1012,7.5229,7.8399,1934272.0],["2008-11-06",7.7364,7.7364,6.9537,6.9796,2060474.0],["2008-11-07",7.0507,7.3094,6.8566,7.1607,1800401.0],["2008-11-10",7.4194,8.0663,7.3612,7.4323,1902847.0],["2008-11-11",7.3806,7.4582,6.8761,6.9666,1158703.0],["2008-11-12",6.9666,7.4388,6.6497,6.6561,1987694.0],["2008-11-13",6.5009,7.4518,6.5009,7.4518,1766839.0],["2008-11-14",7.1671,7.3871,5.964,7.0507,960348.0],["2008-11-17",6.8114,7.607,6.792,7.2254,1018673.0],["2008-11-18",7.0248,7.2771,6.8308,7.2383,1069581.0],["2008-11-19",7.193,7.3094,6.1516,6.171,1210491.0],["2008-11-20",6.1516,6.6044,5.7764,5.9252,1267559.0],["2008-11-21",5.9316,6.0351,5.2977,5.4983,1807692.0],["2008-11-24",5.55,5.7764,5.3754,5.7764,1813725.0],["2008-11-25",5.8217,6.0093,5.5888,6.0093,972415.0],["2008-11-26",5.8928,6.6367,5.8928,6.5462,1371261.0],["2008-11-28",6.5009,6.5332,6.1904,6.365,405508.0],["2008-12-01",5.9381,6.2615,5.453,5.4983,1139722.0],["2008-12-02",5.6664,5.9705,5.5371,5.9122,1446807.0],["2008-12-03",5.7699,6.4491,5.7052,6.4039,806743.0],["2008-12-04",6.1192,6.4233,5.8799,6.0869,1113576.0],["2008-12-05",5.9316,6.2486,5.7441,6.1516,1476849.0],["2008-12-08",6.2745,6.475,6.1451,6.3974,1073729.0],["2008-12-09",6.3521,6.6044,5.9834,6.0546,688585.0],["2008-12-10",6.1257,6.5397,6.0934,6.4491,604491.0],["2008-12-11",6.365,6.4556,5.9834,6.074,584128.0],["2008-12-12",5.9705,6.2033,5.8217,6.1775,661182.0],["2008-12-15",6.2292,6.2292,5.6664,5.8282,511725.0],["2008-12-16",5.9058,6.1386,5.7764,6.0804,1128409.0],["2008-12-17",6.0416,6.1969,6.0028,6.1451,689842.0],["2008-12-18",6.1451,6.4103,6.0481,6.2874,1990460.0],["2008-12-19",6.4168,7.0507,6.4168,6.7143,1849927.0],["2008-12-22",6.7337,6.7596,6.268,6.5656,1035894.0],["2008-12-23",6.585,6.6755,6.4168,6.5656,789647.0],["2008-12-24",6.5332,6.792,6.4491,6.6755,294892.0],["2008-12-26",6.7014,6.7984,6.5914,6.792,385899.0],["2008-12-29",6.7984,6.8502,6.5009,6.5656,385019.0],["2008-12-30",6.6238,7.0442,6.6173,7.0378,680791.0],["2008-12-31",7.0636,7.3159,6.9666,7.0895,1219667.0],["2009-01-02",7.0572,7.6846,7.0572,7.607,787385.0],["2009-01-05",7.6329,7.6846,6.8696,7.1865,1099624.0],["2009-01-06",7.2318,7.5164,7.2124,7.4065,573192.0],["2009-01-07",7.2771,7.4129,6.9796,7.0572,600469.0],["2009-01-08",6.9537,7.2124,6.8631,7.193,511348.0],["2009-01-09",7.2124,7.2189,6.8243,6.9407,440453.0],["2009-01-12",6.9537,7.5035,6.8178,7.2318,1111188.0],["2009-01-13",7.2318,7.303,6.8696,7.0636,908937.0],["2009-01-14",6.9537,7.1025,6.8243,6.8761,753194.0],["2009-01-15",6.8761,7.0184,6.5073,6.9407,1233117.0],["2009-01-16",7.0636,7.1348,6.8178,7.0701,662313.0],["2009-01-20",6.9601,6.9925,6.3327,6.4427,696001.0],["2009-01-21",6.6044,6.8114,6.3586,6.7855,686448.0],["2009-01-22",6.6302,6.8114,6.4103,6.5203,1127906.0],["2009-01-23",6.365,6.5462,6.2033,6.4427,1173158.0],["2009-01-26",6.3327,6.7079,6.3327,6.6173,868713.0],["2009-01-27",6.6561,6.9213,6.6432,6.6949,703794.0],["2009-01-28",6.6755,6.9472,6.5914,6.8502,649869.0],["2009-01-29",6.7532,6.779,6.4233,6.5203,532842.0],["2009-01-30",6.6432,6.6949,6.3909,6.4297,521152.0],["2009-02-02",6.3327,6.6755,6.2421,6.6432,752566.0],["2009-02-03",6.6755,6.9731,6.5526,6.9472,753823.0],["2009-02-04",6.9278,7.0766,6.6497,6.8825,1132306.0],["2009-02-05",6.8178,7.1154,6.7661,7.0313,645847.0],["2009-02-06",6.9925,7.193,6.9537,7.1154,503554.0],["2009-02-09",7.083,7.1089,6.8502,6.9343,477534.0],["2009-02-10",6.9149,7.0313,6.6173,6.6755,665204.0],["2009-02-11",6.6949,6.8114,6.5785,6.7532,459559.0],["2009-02-12",6.5462,6.7984,6.4621,6.7984,560622.0],["2009-02-13",6.8243,7.0442,6.8178,6.986,636042.0],["2009-02-17",6.7855,6.9925,6.7273,6.8631,679409.0],["2009-02-18",6.8761,6.9343,6.5591,6.6497,658417.0],["2009-02-19",6.7079,6.8437,6.5203,6.5332,1016033.0],["2009-02-20",6.4297,6.5009,6.1063,6.3586,1802789.0],["2009-02-23",6.4297,6.4297,6.1322,6.2939,2959607.0],["2009-02-24",7.0766,7.4906,6.5203,6.5332,4881685.0],["2009-02-25",6.4685,6.5073,5.6729,6.158,5000472.0],["2009-02-26",6.1969,6.3068,5.1619,5.246,3459138.0],["2009-02-27",5.1748,5.3689,4.9226,5.0778,2322056.0],["2009-03-02",5.0713,5.0713,4.4892,4.5021,1996116.0],["2009-03-03",4.5733,4.6768,4.3404,4.3986,2966520.0],["2009-03-04",4.4633,5.039,4.4245,4.942,2874633.0],["2009-03-05",4.9937,5.1231,4.7156,4.7997,1755149.0],["2009-03-06",4.8385,4.9808,4.6379,4.7932,885808.0],["2009-03-09",4.7673,4.9032,4.6573,4.6897,919496.0],["2009-03-10",4.8126,5.2783,4.7867,5.1942,2559503.0],["2009-03-11",5.2007,5.5371,5.1619,5.1813,1455732.0],["2009-03-12",5.1748,5.647,5.1231,5.6018,668598.0],["2009-03-13",5.6147,5.7247,5.4465,5.4594,1088562.0],["2009-03-16",5.4918,5.6212,5.3107,5.3301,629254.0],["2009-03-17",5.3042,5.4659,5.1813,5.4659,706685.0],["2009-03-18",5.453,5.5112,5.2654,5.453,1067067.0],["2009-03-19",5.4142,5.5888,5.3365,5.4077,689590.0],["2009-03-20",5.4077,5.6212,5.3624,5.3754,886059.0],["2009-03-23",5.4983,5.7829,5.4271,5.7829,1145253.0],["2009-03-24",5.6729,5.7958,5.6147,5.6341,772175.0],["2009-03-25",5.6923,5.964,5.5759,5.7182,955823.0],["2009-03-26",5.7764,6.0675,5.6535,6.0546,1053115.0],["2009-03-27",5.9316,6.1192,5.7376,5.7376,663570.0],["2009-03-30",5.6212,5.757,5.4918,5.7311,770918.0],["2009-03-31",5.7829,5.9316,5.7247,5.7441,1544602.0],["2009-04-01",5.6664,5.8605,5.4789,5.8411,1964440.0],["2009-04-02",5.9511,6.1063,5.8217,5.9834,886939.0],["2009-04-03",5.9834,5.9834,5.8282,5.9381,463079.0],["2009-04-06",5.8799,5.9834,5.6923,5.7505,752189.0],["2009-04-07",5.6923,5.7376,5.4724,5.4918,681294.0],["2009-04-08",5.4594,5.66,5.3624,5.5629,1423175.0],["2009-04-09",5.66,5.757,5.6212,5.7053,983100.0],["2009-04-13",5.66,5.7376,5.4918,5.55,2143059.0],["2009-04-14",5.453,5.7441,5.3754,5.6147,1779032.0],["2009-04-15",5.5823,5.7635,5.5565,5.7182,998309.0],["2009-04-16",5.8217,5.9575,5.6212,5.6988,1291065.0],["2009-04-17",5.7182,5.8152,5.5694,5.6341,1709269.0],["2009-04-20",5.55,5.6212,5.2589,5.343,2585523.0],["2009-04-21",5.343,5.5306,5.3107,5.4142,1831323.0],["2009-04-22",5.3107,5.4659,5.3107,5.3754,2231301.0],["2009-04-23",5.3948,5.4983,5.2783,5.4659,1562702.0],["2009-04-24",5.4983,5.6341,5.453,5.4789,1496459.0],["2009-04-27",5.3689,5.5565,5.3689,5.4853,1671056.0],["2009-04-28",5.453,5.6341,5.4142,5.4789,1398538.0],["2009-04-29",5.55,6.0222,5.4983,5.9963,2692997.0],["2009-04-30",6.061,6.365,6.0287,6.061,3069217.0],["2009-05-01",6.0481,6.0998,5.867,6.0416,1212628.0],["2009-05-04",6.0998,6.4815,6.0481,6.4621,1583946.0],["2009-05-05",6.999,7.5035,6.8178,7.1542,5649209.0],["2009-05-06",7.2512,7.3353,7.1413,7.2448,2361275.0],["2009-05-07",7.4065,7.5552,7.1154,7.1542,1809074.0],["2009-05-08",7.1283,7.3935,6.9213,7.1283,2685706.0],["2009-05-11",6.9537,7.1219,6.9343,7.0895,1645790.0],["2009-05-12",7.1542,7.2706,6.986,7.0895,1490048.0],["2009-05-13",7.0054,7.193,6.9472,7.0313,2124581.0],["2009-05-14",7.0378,7.1607,6.986,7.1348,1383329.0],["2009-05-15",7.1283,7.3418,7.1154,7.1671,2244876.0],["2009-05-18",7.2771,7.4388,7.1219,7.4259,2049916.0],["2009-05-19",7.4259,7.5747,7.3483,7.4518,1630832.0],["2009-05-20",7.5294,7.8981,7.4518,7.6652,3114595.0],["2009-05-21",7.5553,7.7493,7.4518,7.704,1569113.0],["2009-05-22",7.7234,7.7881,7.6135,7.6782,1197795.0],["2009-05-26",7.6329,8.0339,7.5358,7.8269,1383831.0],["2009-05-27",7.8075,7.8851,7.6329,7.704,1950990.0],["2009-05-28",7.7364,7.9046,7.4776,7.704,938099.0],["2009-05-29",7.6846,7.7622,7.5488,7.6587,1239402.0],["2009-06-01",7.7687,8.1245,7.7364,7.9563,2383901.0],["2009-06-02",7.8981,8.131,7.8528,8.0016,1767593.0],["2009-06-03",7.9563,8.3315,7.9175,8.2474,1638751.0],["2009-06-04",8.3121,8.5708,8.1762,8.4738,1885626.0],["2009-06-05",8.5708,8.5902,8.2733,8.3574,1293830.0],["2009-06-08",8.2603,8.4026,8.1439,8.2538,862553.0],["2009-06-09",8.3185,8.3638,8.1245,8.1309,997178.0],["2009-06-10",8.1698,8.1956,8.0145,8.0727,851618.0],["2009-06-11",8.0663,8.215,8.021,8.1439,1272838.0],["2009-06-12",8.1051,8.1892,7.9304,8.0792,785248.0],["2009-06-15",7.8916,8.0533,7.7687,8.0016,2960612.0],["2009-06-16",8.0857,8.2474,7.8851,7.9563,1206217.0],["2009-06-17",7.9369,8.1374,7.9045,8.0921,1141482.0],["2009-06-18",8.0598,8.4285,7.9498,8.422,1161719.0],["2009-06-19",8.4997,8.9395,8.3897,8.5385,1256874.0],["2009-06-22",8.4997,8.6614,8.3121,8.4608,1100252.0],["2009-06-23",8.4479,8.5191,8.2927,8.3121,793670.0],["2009-06-24",8.3832,8.5255,8.2862,8.3509,749926.0],["2009-06-25",8.3185,9.0236,8.2991,9.0171,1103772.0],["2009-06-26",8.9395,9.2047,8.8554,9.1465,5574292.0],["2009-06-29",9.1594,9.3988,9.0689,9.3212,1415131.0],["2009-06-30",9.3535,9.4829,9.2823,9.3406,1546990.0],["2009-07-01",9.3988,9.5087,9.2694,9.3018,1364599.0],["2009-07-02",9.1465,9.25,8.849,8.8878,929803.0],["2009-07-06",8.8296,8.849,8.5708,8.6614,1237894.0],["2009-07-07",8.6743,8.7649,8.5902,8.6743,929174.0],["2009-07-08",8.739,8.739,8.4026,8.5967,895864.0],["2009-07-09",8.642,8.6614,8.4479,8.5126,588527.0],["2009-07-10",8.4479,8.5773,8.2539,8.4479,574826.0],["2009-07-13",8.5061,8.5708,8.2668,8.4867,682300.0],["2009-07-14",8.4803,8.6096,8.4285,8.6032,515496.0],["2009-07-15",8.946,9.1594,8.849,9.1142,1974747.0],["2009-07-16",9.1594,9.3535,9.0754,9.2371,1034385.0],["2009-07-17",9.153,9.2888,9.0171,9.1142,678277.0],["2009-07-20",9.1271,9.3018,8.8619,8.9848,890082.0],["2009-07-21",9.0042,9.1724,8.8878,8.946,613039.0],["2009-07-22",8.8942,9.0365,8.8748,8.9913,589659.0],["2009-07-23",8.9589,9.2112,8.9136,9.0365,919118.0],["2009-07-24",8.946,9.0818,8.9072,9.0107,828237.0],["2009-07-27",8.9913,9.1659,8.8942,9.1012,637173.0],["2009-07-28",9.0171,9.3729,8.9848,9.3276,1442282.0],["2009-07-29",9.2306,9.567,9.2306,9.3729,708948.0],["2009-07-30",9.4958,9.7028,9.3988,9.457,703920.0],["2009-07-31",9.3794,9.5799,9.2953,9.3147,677020.0],["2009-08-03",9.4376,9.6058,9.1983,9.554,852497.0],["2009-08-04",9.4635,9.7157,9.3664,9.5087,1371261.0],["2009-08-05",9.871,10.4143,9.5217,10.0133,2994425.0],["2009-08-06",10.0844,10.0844,9.6446,9.8904,1951493.0],["2009-08-07",10.0456,10.3691,9.8516,10.2397,976312.0],["2009-08-10",10.2138,10.4273,10.1944,10.3303,559868.0],["2009-08-11",10.3303,10.382,9.9745,9.9874,794173.0],["2009-08-12",10.0262,10.1944,9.9551,9.968,760359.0],["2009-08-13",10.0456,10.1297,9.8451,10.1233,762119.0],["2009-08-14",10.1233,10.1233,9.8839,9.968,523415.0],["2009-08-17",9.858,10.0262,9.7934,9.8386,591921.0],["2009-08-18",9.9163,10.1297,9.7675,10.0586,930683.0],["2009-08-19",9.9357,10.2268,9.9227,10.2268,1045950.0],["2009-08-20",10.2332,10.3303,10.1362,10.2591,641573.0],["2009-08-21",10.3238,10.4726,10.2073,10.3238,842693.0],["2009-08-24",10.382,10.5437,10.2397,10.4984,1039036.0],["2009-08-25",10.5825,10.699,10.3626,10.382,1249458.0],["2009-08-26",10.1685,10.5114,9.9163,10.2397,992779.0],["2009-08-27",10.3497,10.3497,9.8386,10.0586,1076495.0],["2009-08-28",10.1103,10.1621,9.8775,9.968,482939.0],["2009-08-31",9.9163,10.1168,9.8386,10.0974,1130797.0],["2009-09-01",10.0133,10.1879,9.567,9.6834,1216525.0],["2009-09-02",9.6381,9.7351,9.5087,9.6705,950921.0],["2009-09-03",9.7028,9.7351,9.5282,9.7028,662565.0],["2009-09-04",9.6575,9.774,9.5928,9.7416,517758.0],["2009-09-08",9.8192,9.8516,9.5993,9.761,598709.0],["2009-09-09",9.7869,9.9357,9.6705,9.9098,651880.0],["2009-09-10",9.8516,10.0327,9.8063,10.0327,1222181.0],["2009-09-11",10.0133,10.0586,9.8969,10.0456,637299.0],["2009-09-14",9.9486,10.1427,9.9357,10.1233,361639.0],["2009-09-15",10.0844,10.0844,9.9098,9.9551,813153.0],["2009-09-16",9.9551,10.2332,9.8386,10.2332,704171.0],["2009-09-17",10.1685,10.2656,10.0456,10.175,1035517.0],["2009-09-18",10.1944,10.2656,10.0844,10.1556,771798.0],["2009-09-21",10.0392,10.3173,10.0327,10.2462,419587.0],["2009-09-22",10.3044,10.5308,10.1944,10.4532,601977.0],["2009-09-23",10.4984,10.6601,10.4014,10.5502,758474.0],["2009-09-24",10.5761,10.5761,10.0521,10.2138,1092333.0],["2009-09-25",10.2203,10.3044,10.0456,10.175,547298.0],["2009-09-28",10.2332,10.5049,10.1685,10.272,567033.0],["2009-09-29",10.3303,10.3755,9.9551,9.9551,1065433.0],["2009-09-30",9.9939,10.2138,9.664,10.1168,1779409.0],["2009-10-01",10.0844,10.6149,9.9809,10.4596,1632969.0],["2009-10-02",10.3238,10.5243,10.2332,10.492,838042.0],["2009-10-05",10.5631,10.6666,10.3626,10.5696,1009120.0],["2009-10-06",10.6601,10.9642,10.492,10.8413,927415.0],["2009-10-07",10.8348,10.9512,10.6537,10.906,801966.0],["2009-10-08",10.9512,11.2941,10.8542,11.2035,1245938.0],["2009-10-09",11.1582,11.514,11.1582,11.1841,915222.0],["2009-10-12",11.1841,11.2552,11.1259,11.1323,676895.0],["2009-10-13",11.1518,11.1906,10.796,10.8995,538625.0],["2009-10-14",10.9706,11.0935,10.8671,11.0677,671867.0],["2009-10-15",10.9965,11.3135,10.9965,11.1323,1215142.0],["2009-10-16",11.0806,11.404,10.9448,11.307,1062291.0],["2009-10-19",11.3393,11.3911,11.21,11.2294,543024.0],["2009-10-20",11.2229,11.2682,10.8348,10.99,738990.0],["2009-10-21",10.9512,11.2553,10.7442,10.7507,1149778.0],["2009-10-22",10.7313,10.7507,10.3691,10.3949,2497282.0],["2009-10-23",10.3173,10.4855,10.272,10.3044,1329026.0],["2009-10-26",10.3432,10.4338,9.9874,10.1233,1087808.0],["2009-10-27",10.1233,10.1685,9.9163,10.0198,614422.0],["2009-10-28",9.9745,10.0198,9.5023,9.5799,1250966.0],["2009-10-29",9.7028,9.7934,9.5734,9.7093,677649.0],["2009-10-30",9.6252,9.7222,9.3406,9.4505,762999.0],["2009-11-02",9.567,9.8451,9.5217,9.7804,968519.0],["2009-11-03",9.6769,10.1879,9.6252,10.175,1242419.0],["2009-11-04",10.8025,11.0935,10.6084,10.6731,2693751.0],["2009-11-05",10.8154,10.99,10.7766,10.9577,777580.0],["2009-11-06",10.8348,11.1065,10.8154,10.9383,653263.0],["2009-11-09",10.99,11.3523,10.99,11.2747,820193.0],["2009-11-10",11.2488,11.3523,11.1518,11.1647,671238.0],["2009-11-11",11.2876,11.307,11.0677,11.2423,589659.0],["2009-11-12",11.197,11.4428,11.1582,11.1712,540007.0],["2009-11-13",11.21,11.5011,11.1259,11.3782,488345.0],["2009-11-16",11.4881,11.7792,11.3523,11.7792,1322490.0],["2009-11-17",11.7016,11.8504,11.6822,11.8439,527940.0],["2009-11-18",11.8568,11.8762,11.6628,11.7727,1031997.0],["2009-11-19",11.6822,11.7404,11.5269,11.5851,595315.0],["2009-11-20",11.5463,11.624,11.5011,11.5657,480677.0],["2009-11-23",11.708,12.0379,11.6692,11.9086,767273.0],["2009-11-24",11.8827,11.9539,11.5787,11.831,342030.0],["2009-11-25",11.915,11.9474,11.7339,11.7921,433414.0],["2009-11-27",11.514,11.6951,11.4493,11.5722,199235.0],["2009-11-30",11.5205,11.5593,11.2164,11.3458,1075992.0],["2009-12-01",11.4687,11.6951,11.4558,11.5722,763376.0],["2009-12-02",11.5851,11.8892,11.5463,11.8892,707691.0],["2009-12-03",11.9603,12.1738,11.6951,11.7016,1085042.0],["2009-12-04",11.928,12.1997,11.6434,11.6563,1010754.0],["2009-12-07",11.6886,12.0509,11.6692,11.9733,518890.0],["2009-12-08",11.8633,11.9927,11.7275,11.9733,902275.0],["2009-12-09",11.9668,11.9862,11.6886,11.9409,793418.0],["2009-12-10",11.9474,12.0832,11.7921,12.0509,1114079.0],["2009-12-11",12.1414,12.1414,11.9474,11.9797,560622.0],["2009-12-14",12.0832,12.2126,12.025,12.1479,492493.0],["2009-12-15",12.0832,12.3937,11.9927,12.2255,711588.0],["2009-12-16",12.3484,12.5296,12.2449,12.4713,819941.0],["2009-12-17",12.4325,12.5878,12.3355,12.4972,1806058.0],["2009-12-18",12.6072,12.6977,12.439,12.5748,1741071.0],["2009-12-21",12.6007,12.8336,12.5942,12.6201,686448.0],["2009-12-22",12.6201,12.756,12.5554,12.6589,447743.0],["2009-12-23",12.743,12.853,12.6395,12.7883,620455.0],["2009-12-24",12.853,12.9371,12.6654,12.9371,224752.0],["2009-12-28",12.9371,12.9371,12.8206,12.8659,308971.0],["2009-12-29",12.853,12.9112,12.5878,12.6072,654269.0],["2009-12-30",12.536,12.6977,12.4455,12.549,492241.0],["2009-12-31",12.5231,12.5748,12.0315,12.1414,844955.0],["2010-01-04",12.3096,12.6007,12.2449,12.5813,959091.0],["2010-01-05",12.5748,12.6007,12.4455,12.4972,703920.0],["2010-01-06",12.4455,12.5878,12.3614,12.4584,745024.0],["2010-01-07",12.4584,12.7171,12.2838,12.6654,1135574.0],["2010-01-08",12.6654,12.8853,12.6331,12.7624,705177.0],["2010-01-11",12.8724,12.8724,12.4455,12.743,821198.0],["2010-01-12",12.6977,12.7948,12.549,12.6266,611405.0],["2010-01-13",12.7042,13.3317,12.6266,13.1505,818056.0],["2010-01-14",13.0988,13.4287,13.0988,13.2734,807874.0],["2010-01-15",13.3122,13.3963,12.95,13.0147,774312.0],["2010-01-19",13.06,13.364,12.9306,13.0018,1082151.0],["2010-01-20",12.95,13.0018,12.7818,12.9241,1046704.0],["2010-01-21",12.9694,12.9759,12.1608,12.3161,2986255.0],["2010-01-22",12.2708,12.3549,12.0703,12.1414,835402.0],["2010-01-25",12.2708,12.2708,11.8827,12.0509,732454.0],["2010-01-26",11.9862,12.3032,11.8439,12.1285,649492.0],["2010-01-27",12.0315,12.1867,11.9862,12.1026,452520.0],["2010-01-28",12.1608,12.1608,11.6628,11.8827,528443.0],["2010-01-29",11.8892,12.0444,11.5722,11.6498,749926.0],["2010-02-01",11.6628,11.8115,11.4299,11.8115,961354.0],["2010-02-02",11.8051,12.232,11.7727,12.1285,916856.0],["2010-02-03",12.0379,12.1285,11.8762,12.0509,755583.0],["2010-02-04",11.9345,11.9345,11.4817,11.5269,1234877.0],["2010-02-05",11.5399,11.5787,10.8995,11.0741,1558177.0],["2010-02-08",11.0547,11.0677,10.7701,10.9189,1128283.0],["2010-02-09",11.0095,11.307,10.8607,11.1453,1133814.0],["2010-02-10",11.1453,11.1776,10.9318,11.0159,1024958.0],["2010-02-11",11.0159,11.3523,10.9318,11.3005,440956.0],["2010-02-12",11.1647,11.3846,11.0741,11.3782,670735.0],["2010-02-16",11.4105,11.6757,11.21,11.5981,1189373.0],["2010-02-17",11.6369,12.0638,11.6369,11.9474,1258508.0],["2010-02-18",11.9733,12.0832,11.8374,11.9668,683305.0],["2010-02-19",11.9733,12.2643,11.9086,12.1285,1290939.0],["2010-02-22",12.1673,12.3226,12.0768,12.2191,973924.0],["2010-02-23",11.6563,11.8245,11.21,11.3782,3871560.0],["2010-02-24",11.3846,11.417,11.1259,11.2164,1354040.0],["2010-02-25",11.0353,11.1582,10.9965,11.0547,855766.0],["2010-02-26",11.0935,11.1906,11.0095,11.1906,1038156.0],["2010-03-01",11.21,11.5205,11.1712,11.404,1120993.0],["2010-03-02",11.404,11.4817,11.3329,11.3846,1327518.0],["2010-03-03",11.3652,11.4234,11.1582,11.2164,1387351.0],["2010-03-04",11.3976,11.4881,11.1841,11.4622,1047332.0],["2010-03-05",11.4881,11.8439,11.3976,11.7727,1806183.0],["2010-03-08",11.7145,11.7598,11.1906,11.3523,1657983.0],["2010-03-09",11.3199,11.4105,11.2876,11.3976,1141733.0],["2010-03-10",11.3652,11.5463,11.2747,11.4105,1126523.0],["2010-03-11",11.3264,11.7727,11.2682,11.7598,1158326.0],["2010-03-12",11.7727,11.7727,11.5011,11.6628,813782.0],["2010-03-15",11.9409,12.0897,11.7857,11.9862,900892.0],["2010-03-16",12.0574,12.0962,11.928,12.0768,629129.0],["2010-03-17",12.0897,12.2061,11.9991,12.1026,598709.0],["2010-03-18",12.0638,12.3032,11.9927,12.1867,923895.0],["2010-03-19",12.1479,12.3678,12.1026,12.1479,871604.0],["2010-03-22",12.0574,12.6331,11.9991,12.6007,1131174.0],["2010-03-23",12.6136,12.7236,12.4131,12.6719,1444796.0],["2010-03-24",12.6136,12.6654,12.4002,12.4519,2068645.0],["2010-03-25",12.4907,12.536,12.122,12.1479,995167.0],["2010-03-26",12.1479,12.1803,11.8051,11.8374,962611.0],["2010-03-29",11.8504,11.9733,11.7663,11.7986,678026.0],["2010-03-30",11.7857,12.1414,11.7792,12.135,1514811.0],["2010-03-31",12.1091,12.1997,11.8115,12.0962,865947.0],["2010-04-01",12.122,12.4196,12.0962,12.4002,776575.0],["2010-04-05",12.3937,12.4584,12.3226,12.3872,963239.0],["2010-04-06",12.2967,12.3872,12.1608,12.1803,1415633.0],["2010-04-07",12.1803,12.2514,12.0638,12.1414,1211999.0],["2010-04-08",12.1156,12.3937,12.0444,12.3872,1062542.0],["2010-04-09",12.4261,12.4455,12.2773,12.3808,1219164.0],["2010-04-12",12.4131,12.6395,12.3226,12.5684,1988951.0],["2010-04-13",12.5166,12.6783,12.4584,12.6201,1022695.0],["2010-04-14",12.6589,12.8012,12.5619,12.7818,1219541.0],["2010-04-15",12.7366,12.8595,12.6977,12.8336,999566.0],["2010-04-16",12.8077,12.9306,12.6913,12.7754,1274849.0],["2010-04-19",12.6977,12.9629,12.6848,12.9177,2569308.0],["2010-04-20",12.9824,13.3899,12.9047,13.3446,1830318.0],["2010-04-21",13.3187,13.3446,13.0794,13.1699,1489671.0],["2010-04-22",13.0276,13.3317,12.9241,13.2993,1618136.0],["2010-04-23",13.267,13.4804,13.2476,13.4546,1127152.0],["2010-04-26",13.474,13.5386,13.3769,13.4287,834899.0],["2010-04-27",13.3446,13.5775,13.1958,13.2152,1094973.0],["2010-04-28",13.2734,13.4869,13.1764,13.267,922135.0],["2010-04-29",13.3575,13.6551,13.3122,13.6292,1409348.0],["2010-04-30",13.6421,13.6745,13.1699,13.2346,1183466.0],["2010-05-03",13.2282,13.5645,13.2282,13.5128,658919.0],["2010-05-04",13.3317,13.3769,13.1699,13.2476,1119359.0],["2010-05-05",14.3731,14.3731,13.1505,13.3769,2202264.0],["2010-05-06",13.0276,13.3899,11.9668,13.1376,4385296.0],["2010-05-07",13.1053,13.2864,12.7236,12.7948,2862063.0],["2010-05-10",13.2476,13.4028,13.1441,13.3058,1175295.0],["2010-05-11",13.1764,13.4934,13.1764,13.4093,881408.0],["2010-05-12",13.4416,13.5904,13.3575,13.5645,1308286.0],["2010-05-13",13.4934,13.7133,13.4481,13.4804,612159.0],["2010-05-14",13.364,13.4481,13.0082,13.1829,791282.0],["2010-05-17",13.2864,13.3834,12.853,13.1053,1110811.0],["2010-05-18",13.2346,13.4804,12.9371,12.9824,1186608.0],["2010-05-19",12.9371,13.0664,12.7171,12.9177,824843.0],["2010-05-20",12.646,12.9047,12.646,12.7107,1611977.0],["2010-05-21",12.536,12.8142,12.4519,12.6201,1382700.0],["2010-05-24",12.5684,12.9435,12.4325,12.6331,1015405.0],["2010-05-25",12.342,12.4131,12.0768,12.3872,1072724.0],["2010-05-26",12.4325,12.7236,12.329,12.3808,1002206.0],["2010-05-27",12.6201,13.0535,12.5296,13.047,732705.0],["2010-05-28",12.9888,13.06,12.743,12.8465,913085.0],["2010-06-01",12.756,12.9047,12.4196,12.4261,974804.0],["2010-06-02",12.4713,12.9759,12.3355,12.8659,1420536.0],["2010-06-03",12.8724,13.1699,12.8595,13.0988,896115.0],["2010-06-04",12.84,12.9759,12.4972,12.5813,1074232.0],["2010-06-07",12.646,12.7754,12.5166,12.5425,1022570.0],["2010-06-08",12.5554,12.646,12.0962,12.3096,1424432.0],["2010-06-09",12.3743,12.5425,12.1738,12.2967,846212.0],["2010-06-10",12.5037,12.5684,12.342,12.549,617438.0],["2010-06-11",12.4455,12.7042,12.4067,12.6395,435676.0],["2010-06-14",12.7624,12.9371,12.6783,12.7624,437436.0],["2010-06-15",12.7754,12.9694,12.7495,12.95,826729.0],["2010-06-16",12.8465,13.1893,12.8465,13.0729,527186.0],["2010-06-17",13.0794,13.2088,12.9371,13.06,326694.0],["2010-06-18",12.9047,13.1829,12.8142,12.95,778586.0],["2010-06-21",13.1441,13.1441,12.6913,12.8077,545538.0],["2010-06-22",12.8595,12.9694,12.5166,12.5231,465216.0],["2010-06-23",12.4713,12.5231,12.342,12.3678,536865.0],["2010-06-24",12.2838,12.4131,12.122,12.1285,754200.0],["2010-06-25",12.1414,12.5942,12.0768,12.5296,1359697.0],["2010-06-28",12.5684,12.6072,12.2708,12.3614,621209.0],["2010-06-29",12.1932,12.2385,12.0897,12.1932,1053617.0],["2010-06-30",12.2061,12.3226,12.0897,12.1026,926283.0],["2010-07-01",12.0897,12.0962,11.2164,11.7145,2624616.0],["2010-07-02",11.7986,11.8051,11.4299,11.4558,1121370.0],["2010-07-06",11.721,11.8439,11.4234,11.5334,762119.0],["2010-07-07",11.6046,11.6046,11.3005,11.5851,1300367.0],["2010-07-08",11.7145,11.7921,11.5334,11.7145,649115.0],["2010-07-09",11.7145,11.7339,11.4687,11.624,841310.0],["2010-07-12",11.5593,11.5657,11.3846,11.3976,595441.0],["2010-07-13",11.5399,11.8956,11.4558,11.8762,836785.0],["2010-07-14",11.8245,11.9021,11.6886,11.8374,690596.0],["2010-07-15",11.8116,11.8633,11.5528,11.7533,813530.0],["2010-07-16",11.6434,11.8245,11.4428,11.4687,968016.0],["2010-07-19",11.5075,11.7016,11.2553,11.4881,694744.0],["2010-07-20",11.3523,11.5528,11.2682,11.5269,644087.0],["2010-07-21",11.5722,11.5722,11.3458,11.4234,1086928.0],["2010-07-22",11.5787,11.8115,11.5657,11.7275,1692048.0],["2010-07-23",11.6628,11.7533,11.5205,11.7469,920501.0],["2010-07-26",11.818,12.0509,11.6822,12.0509,835654.0],["2010-07-27",12.1608,12.1738,11.8439,11.9409,748544.0],["2010-07-28",11.8956,11.9991,11.6175,11.6369,625106.0],["2010-07-29",11.7275,11.8115,11.3976,11.611,904160.0],["2010-07-30",11.4493,12.0315,11.4493,11.9733,1139722.0],["2010-08-02",12.1867,12.2449,11.7857,11.8956,1459880.0],["2010-08-03",11.8115,11.9215,11.7533,11.7857,1447561.0],["2010-08-04",11.8051,11.9086,11.7339,11.7986,928295.0],["2010-08-05",11.7081,11.818,11.6757,11.7598,682802.0],["2010-08-06",11.6304,11.7533,11.4558,11.6757,786379.0],["2010-08-09",11.721,11.7533,11.6434,11.7275,646601.0],["2010-08-10",11.6046,11.6951,11.5205,11.5528,754451.0],["2010-08-11",11.3587,11.4428,11.1259,11.1259,1144373.0],["2010-08-12",10.9771,11.2164,10.8413,11.1453,947024.0],["2010-08-13",11.0806,11.2294,11.0418,11.1582,539630.0],["2010-08-16",11.0741,11.417,10.9771,11.2488,761742.0],["2010-08-17",11.3329,11.624,11.2747,11.514,988756.0],["2010-08-18",11.4881,11.4881,11.3005,11.3264,858405.0],["2010-08-19",11.2553,11.2876,11.0159,11.1647,1092836.0],["2010-08-20",11.1388,11.2423,10.9512,10.9577,1152669.0],["2010-08-23",10.9965,11.0871,10.8801,10.8865,620078.0],["2010-08-24",10.7119,10.7895,10.5696,10.6407,549435.0],["2010-08-25",10.5696,11.0094,10.5308,10.9706,645344.0],["2010-08-26",10.9771,11.0483,10.8089,10.8219,752315.0],["2010-08-27",10.906,11.0289,10.6084,11.0289,616056.0],["2010-08-30",10.9706,10.9965,10.686,10.6925,521529.0],["2010-08-31",10.6731,10.8025,10.479,10.5178,735094.0],["2010-09-01",10.6796,10.9706,10.6149,10.9642,666587.0],["2010-09-02",10.8801,11.1324,10.8801,11.1129,728809.0],["2010-09-03",11.2035,11.4622,11.2035,11.3393,687202.0],["2010-09-07",11.3329,11.3782,11.1518,11.2553,834648.0],["2010-09-08",11.2941,11.3782,11.2294,11.2617,1175672.0],["2010-09-09",11.4105,11.514,11.3005,11.417,810891.0],["2010-09-10",11.4881,11.5722,11.4364,11.4817,752692.0],["2010-09-13",11.5722,11.5916,11.4493,11.514,1173912.0],["2010-09-14",11.4817,11.6628,11.3005,11.611,773935.0],["2010-09-15",11.5787,11.7663,11.5787,11.6628,655400.0],["2010-09-16",11.611,11.8374,11.611,11.831,794173.0],["2010-09-17",11.8892,11.8892,11.6434,11.7081,1047961.0],["2010-09-20",11.721,12.0897,11.6951,12.0832,1051103.0],["2010-09-21",12.0379,12.0768,11.8051,11.8115,661056.0],["2010-09-22",11.7598,11.8827,11.6692,11.8115,539504.0],["2010-09-23",11.7792,11.9603,11.6951,11.7275,745652.0],["2010-09-24",11.8827,12.1285,11.7986,12.1091,514239.0],["2010-09-27",12.1414,12.1803,11.9603,12.1285,473261.0],["2010-09-28",12.1738,12.5813,11.9797,12.5554,943001.0],["2010-09-29",12.4843,12.7042,12.4196,12.4713,625106.0],["2010-09-30",12.5878,12.5942,12.3808,12.4196,1104275.0],["2010-10-01",12.536,12.5748,12.3096,12.3484,661433.0],["2010-10-04",12.3484,12.4131,12.1867,12.2126,523415.0],["2010-10-05",12.3614,12.6395,12.2773,12.6136,630008.0],["2010-10-06",12.5684,12.6395,12.4131,12.4713,683180.0],["2010-10-07",12.5684,12.5684,12.3872,12.4778,437436.0],["2010-10-08",12.4713,12.7042,12.4325,12.6072,507954.0],["2010-10-11",12.5619,12.5878,12.4196,12.4907,351834.0],["2010-10-12",12.4002,12.4002,12.2385,12.2643,601349.0],["2010-10-13",12.2902,12.4002,12.1932,12.2643,1331917.0],["2010-10-14",12.2838,12.3161,11.9539,12.025,1491682.0],["2010-10-15",12.0768,12.1867,11.721,11.7533,1574267.0],["2010-10-18",11.7921,11.9215,11.7598,11.9021,707188.0],["2010-10-19",11.7663,11.9215,11.5593,11.624,798195.0],["2010-10-20",11.6886,11.7404,11.5787,11.6304,504183.0],["2010-10-21",11.7145,11.7921,11.3911,11.5981,919873.0],["2010-10-22",11.6304,11.7663,11.611,11.7145,716993.0],["2010-10-25",11.7727,11.8827,11.7016,11.7469,551195.0],["2010-10-26",11.7275,11.831,11.7081,11.7469,608639.0],["2010-10-27",11.7081,11.7081,11.3911,11.5593,1109680.0],["2010-10-28",11.611,11.6886,11.3976,11.4364,1079260.0],["2010-10-29",11.4299,11.7404,11.3782,11.6886,800081.0],["2010-11-01",11.7404,11.7727,11.5787,11.6951,1192139.0],["2010-11-02",11.7857,11.8956,11.7404,11.8504,1024832.0],["2010-11-03",11.8568,11.9539,11.6951,11.8439,898127.0],["2010-11-04",11.9733,12.122,11.8698,12.1156,984231.0],["2010-11-05",12.0768,12.1932,11.8827,11.8892,896744.0],["2010-11-08",11.8245,11.8568,11.7404,11.7727,535985.0],["2010-11-09",11.7598,11.8115,11.5852,11.6369,600720.0],["2010-11-10",11.611,11.9733,11.5916,11.9474,948658.0],["2010-11-11",11.8504,12.2255,11.8504,12.0768,1286791.0],["2010-11-12",11.9797,12.3743,11.9797,12.2579,1616879.0],["2010-11-15",12.4455,12.6201,12.3678,12.4131,1533666.0],["2010-11-16",12.2902,12.4196,12.1867,12.2449,1259765.0],["2010-11-17",12.2838,12.3161,12.0379,12.1803,825849.0],["2010-11-18",12.2579,12.3614,12.2191,12.2967,886436.0],["2010-11-19",12.2514,12.2514,11.9474,12.1414,1044441.0],["2010-11-22",12.1026,12.1285,11.9021,12.0574,686322.0],["2010-11-23",11.8956,11.9733,11.7986,11.8374,723781.0],["2010-11-24",11.9409,12.0185,11.8504,11.9668,860668.0],["2010-11-26",11.8892,11.9668,11.831,11.8504,231665.0],["2010-11-29",11.7533,11.9344,11.7081,11.8698,702160.0],["2010-11-30",11.7533,11.7533,11.6046,11.6434,1150909.0],["2010-12-01",11.831,11.9215,11.611,11.624,956451.0],["2010-12-02",11.6628,12.0962,11.6498,12.0379,712091.0],["2010-12-03",11.9733,12.0638,11.8892,11.9021,502549.0],["2010-12-06",11.8827,11.8827,11.5528,11.5722,1035894.0],["2010-12-07",11.818,12.1673,11.6046,11.8956,2748179.0],["2010-12-08",11.9474,11.9668,11.6757,11.8051,2110377.0],["2010-12-09",11.8956,11.9344,11.7081,11.7792,1596013.0],["2010-12-10",11.831,12.6266,11.818,12.5102,5124915.0],["2010-12-13",12.5813,12.6072,12.1414,12.439,1622913.0],["2010-12-14",12.4843,12.9112,12.4778,12.9047,1433734.0],["2010-12-15",12.8465,13.2088,12.8465,13.157,2224513.0],["2010-12-16",13.1441,13.5386,12.9371,13.5128,2381512.0],["2010-12-17",13.558,13.7262,13.4287,13.7004,2539266.0],["2010-12-20",13.6745,13.8039,13.461,13.5645,1072850.0],["2010-12-21",13.5839,13.7845,13.5451,13.6874,811268.0],["2010-12-22",13.6551,13.9009,13.5969,13.8556,882414.0],["2010-12-23",13.875,13.985,13.681,13.765,989636.0],["2010-12-27",13.7456,13.7456,13.4675,13.5128,516376.0],["2010-12-28",13.571,13.6163,13.3899,13.5451,737356.0],["2010-12-29",13.5775,13.5969,13.474,13.5386,396961.0],["2010-12-30",13.5516,13.6421,13.5322,13.5386,628626.0],["2010-12-31",13.5451,13.5969,13.3575,13.3963,763879.0],["2011-01-03",13.5257,13.5839,13.4416,13.5516,1163605.0],["2011-01-04",13.5839,13.6486,13.4804,13.6227,1938168.0],["2011-01-05",13.5904,13.6874,13.5775,13.6486,749046.0],["2011-01-06",13.6551,13.7586,13.5775,13.7392,1368873.0],["2011-01-07",13.7392,13.8879,13.7133,13.8491,1450955.0],["2011-01-10",14.2761,15.5762,14.2567,15.2657,6123978.0],["2011-01-11",15.3175,15.324,14.7806,14.9941,2555607.0],["2011-01-12",15.1299,15.3628,14.8712,15.0393,1401304.0],["2011-01-13",15.0135,15.2787,14.8841,15.0199,1049218.0],["2011-01-14",15.0394,15.2981,14.9294,15.2463,955949.0],["2011-01-18",15.2528,15.4727,15.2399,15.4339,885305.0],["2011-01-19",15.3757,15.5116,14.7483,14.9164,1485648.0],["2011-01-20",14.897,15.104,14.7483,14.7483,1108548.0],["2011-01-21",14.9035,14.9682,14.6189,14.6383,831506.0],["2011-01-24",14.5865,14.8388,14.5865,14.7612,754577.0],["2011-01-25",14.7612,14.8388,14.6189,14.8259,585888.0],["2011-01-26",14.8324,15.0264,14.8129,14.897,671364.0],["2011-01-27",14.9164,14.9682,14.8388,14.8841,551195.0],["2011-01-28",14.8582,14.9423,14.496,14.6254,949789.0],["2011-01-31",14.6512,14.8647,14.4636,14.6318,572061.0],["2011-02-01",14.6706,14.8,14.5348,14.703,663193.0],["2011-02-02",14.6318,14.7677,14.5089,14.6189,303314.0],["2011-02-03",14.6254,14.7224,14.3213,14.6124,574198.0],["2011-02-04",14.5801,14.7547,14.3537,14.4572,689590.0],["2011-02-07",14.4701,14.91,14.4378,14.5801,616936.0],["2011-02-08",14.8841,15.4469,14.8324,15.0199,1284277.0],["2011-02-09",14.9359,14.9359,14.6965,14.7935,611279.0],["2011-02-10",14.7289,14.7935,14.4572,14.6124,849858.0],["2011-02-11",15.0523,15.6345,14.9423,15.2593,3632981.0],["2011-02-14",15.2399,15.5245,15.1493,15.3886,1135448.0],["2011-02-15",15.3886,15.5892,15.3369,15.4598,989762.0],["2011-02-16",15.4727,15.8932,15.421,15.7768,1868153.0],["2011-02-17",15.7185,15.8608,15.4663,15.7121,911702.0],["2011-02-18",15.4533,15.8803,15.1364,15.5245,2912846.0],["2011-02-22",15.4727,15.4727,14.5607,14.5995,1646544.0],["2011-02-23",14.496,14.5865,14.2372,14.4766,1206469.0],["2011-02-24",14.496,14.9488,14.3925,14.91,1684631.0],["2011-02-25",14.9488,15.5956,14.9294,15.5956,1391625.0],["2011-02-28",15.6021,15.8414,15.5245,15.6603,971787.0],["2011-03-01",15.6539,15.7056,15.2852,15.3951,927917.0],["2011-03-02",15.3498,15.5051,15.1622,15.4857,1306023.0],["2011-03-03",15.6603,16.139,15.5568,16.0743,1355297.0],["2011-03-04",16.0226,16.4171,15.9708,16.3266,1275352.0],["2011-03-07",16.3654,16.3913,15.8738,16.0808,1350647.0],["2011-03-08",16.029,16.2878,15.8997,16.1325,1652955.0],["2011-03-09",16.1261,16.2554,15.9514,16.0873,566907.0],["2011-03-10",15.9643,15.9708,15.615,15.7056,881534.0],["2011-03-11",15.7832,15.8479,15.4081,15.518,1224695.0],["2011-03-14",15.3886,15.5633,15.2657,15.3434,665582.0],["2011-03-15",14.9359,15.3498,14.7806,15.2463,722272.0],["2011-03-16",15.1687,15.3886,15.0264,15.2722,994413.0],["2011-03-17",15.5245,15.7185,15.421,15.5568,1107417.0],["2011-03-18",15.6733,15.7444,15.4986,15.738,1124009.0],["2011-03-21",15.9255,15.9902,15.6021,15.6927,819815.0],["2011-03-22",15.7315,15.8738,15.6086,15.8479,882288.0],["2011-03-23",15.7897,15.8156,15.6797,15.7703,568667.0],["2011-03-24",15.8415,15.9708,15.6086,15.9644,435802.0],["2011-03-25",16.042,16.1002,15.9385,16.0484,822581.0],["2011-03-28",16.0484,16.1584,15.9773,16.0226,478037.0],["2011-03-29",16.0096,16.1907,15.932,16.1778,669604.0],["2011-03-30",16.2295,16.2813,16.1002,16.1843,1183466.0],["2011-03-31",16.1713,16.1843,16.0872,16.1584,723655.0],["2011-04-01",16.1713,16.5918,16.0096,16.5918,1018547.0],["2011-04-04",16.5659,16.6823,16.1131,16.6435,1190505.0],["2011-04-05",16.5789,16.5789,16.1584,16.3201,1131551.0],["2011-04-06",16.3783,16.4948,16.1843,16.2942,588905.0],["2011-04-07",16.3007,16.456,16.2619,16.3848,601852.0],["2011-04-08",16.4754,16.4754,15.8285,15.9579,572061.0],["2011-04-11",15.9385,16.042,15.5568,15.9385,858657.0],["2011-04-12",15.8479,15.9191,15.5374,15.7056,884425.0],["2011-04-13",15.7638,15.8414,15.4533,15.7897,1461388.0],["2011-04-14",15.6409,15.8026,15.4275,15.7832,1087682.0],["2011-04-15",15.7509,15.8609,15.5827,15.6474,771924.0],["2011-04-18",15.4081,15.4663,15.1622,15.3434,525677.0],["2011-04-19",15.4275,15.4598,15.1234,15.2981,971535.0],["2011-04-20",15.518,15.6474,15.3046,15.4469,656908.0],["2011-04-21",15.6021,15.6603,15.4533,15.4792,411165.0],["2011-04-25",15.3951,15.5698,15.3757,15.4663,517884.0],["2011-04-26",15.5439,15.7315,15.4533,15.5116,1385591.0],["2011-04-27",15.5568,16.0355,15.421,16.029,1437505.0],["2011-04-28",16.0226,16.1843,15.8932,15.9902,1265171.0],["2011-04-29",16.6306,16.9346,15.6668,16.5789,2964383.0],["2011-05-02",16.6435,16.7664,16.3783,16.5142,962108.0],["2011-05-03",16.5012,16.6888,16.4689,16.65,1638751.0],["2011-05-04",16.7018,16.8829,16.5336,16.7664,1488665.0],["2011-05-05",16.5918,17.0575,16.4366,16.8182,1281889.0],["2011-05-06",17.0123,17.1416,16.857,17.0446,707188.0],["2011-05-09",16.9282,17.6268,16.857,17.5944,1324375.0],["2011-05-10",17.6526,17.8855,17.5621,17.8144,1067696.0],["2011-05-11",17.7432,17.8143,17.3551,17.6591,1243047.0],["2011-05-12",17.6591,17.9955,17.4715,17.8467,1534546.0],["2011-05-13",17.8273,17.892,17.7109,17.8208,1046201.0],["2011-05-16",17.6785,18.1895,17.478,17.9567,1340968.0],["2011-05-17",17.8208,17.989,17.6785,17.8402,1073981.0],["2011-05-18",18.0537,18.2219,17.7949,18.2154,893853.0],["2011-05-19",18.2542,18.3448,17.9631,18.1507,1029609.0],["2011-05-20",17.9955,18.0019,17.7626,17.892,1513428.0],["2011-05-23",17.5297,17.6397,17.3357,17.5621,679283.0],["2011-05-24",17.5556,17.7497,17.4004,17.6332,795555.0],["2011-05-25",17.4909,17.7626,17.4586,17.6979,819690.0],["2011-05-26",17.6462,18.086,17.5297,18.0213,794675.0],["2011-05-27",17.9955,18.2025,17.9761,18.1119,857777.0],["2011-05-31",18.4095,18.4353,17.9437,18.1572,1699967.0],["2011-06-01",18.1119,18.1766,17.7497,17.8467,1058771.0],["2011-06-02",17.8079,17.9502,17.6656,17.7949,436430.0],["2011-06-03",17.4974,17.6656,17.2839,17.2904,685945.0],["2011-06-06",17.2192,17.271,16.6371,16.7018,1396778.0],["2011-06-07",16.8635,16.9734,16.6435,16.7535,1018044.0],["2011-06-08",16.6824,16.8958,16.6112,16.7859,773809.0],["2011-06-09",16.8182,17.2645,16.7341,17.0317,778334.0],["2011-06-10",16.9152,16.9346,16.2425,16.3525,1056760.0],["2011-06-13",16.3977,16.4495,16.1261,16.346,1931381.0],["2011-06-14",16.5336,16.7729,16.3848,16.6435,1008868.0],["2011-06-15",16.456,16.553,16.0096,16.2037,1133311.0],["2011-06-16",16.1713,16.5012,15.9385,16.3072,930557.0],["2011-06-17",16.4301,16.5853,16.2878,16.5077,1470941.0],["2011-06-20",16.4107,16.7212,16.3136,16.6435,932820.0],["2011-06-21",16.7664,16.8376,16.5336,16.5659,1337574.0],["2011-06-22",16.4948,16.6241,16.2684,16.3654,815919.0],["2011-06-23",16.1584,16.3072,15.8156,16.2619,613039.0],["2011-06-24",16.2942,16.3654,15.8609,16.0032,2222627.0],["2011-06-27",16.0226,16.2231,15.9061,16.1649,646852.0],["2011-06-28",16.1131,16.7535,16.1131,16.6694,1014022.0],["2011-06-29",16.7276,16.9217,16.5465,16.8376,882163.0],["2011-06-30",16.3589,17.0511,16.3007,16.9799,1265045.0],["2011-07-01",17.0252,17.4133,16.9476,17.3616,796561.0],["2011-07-05",17.3421,17.3616,17.1222,17.3098,607131.0],["2011-07-06",17.3033,17.4004,17.0963,17.381,580985.0],["2011-07-07",17.5168,17.5685,17.2322,17.3874,707565.0],["2011-07-08",17.1416,17.174,16.8764,17.0899,586139.0],["2011-07-11",16.8182,16.8764,16.3913,16.5336,947150.0],["2011-07-12",16.4754,16.8376,16.4624,16.553,769535.0],["2011-07-13",16.6177,16.8247,16.4495,16.553,647858.0],["2011-07-14",16.553,16.7018,15.8932,16.0614,1692048.0],["2011-07-15",16.139,16.2231,15.5633,15.7185,1889271.0],["2011-07-18",15.5892,15.5892,15.3369,15.4727,1045950.0],["2011-07-19",15.5504,15.822,15.4533,15.7768,1214011.0],["2011-07-20",15.8156,15.8867,15.615,15.7962,1142613.0],["2011-07-21",16.3266,16.5853,16.236,16.3977,2264611.0],["2011-07-22",16.443,16.5465,16.3007,16.5271,1068073.0],["2011-07-25",16.139,16.3654,16.0614,16.139,1094093.0],["2011-07-26",16.1713,16.249,15.9838,16.1196,765890.0],["2011-07-27",16.042,16.042,15.0717,15.117,2806378.0],["2011-07-28",15.9902,16.4171,15.7379,15.8609,3295351.0],["2011-07-29",15.6539,15.9838,15.421,15.7832,1129540.0],["2011-08-01",16.0032,16.1455,14.6254,14.7159,3723360.0],["2011-08-02",14.8065,14.8712,14.0885,14.0949,1865639.0],["2011-08-03",14.0626,14.1014,13.4287,13.9074,2544168.0],["2011-08-04",13.6939,13.6939,13.1117,13.1247,2796322.0],["2011-08-05",13.2799,13.4093,12.4519,12.6589,3342237.0],["2011-08-08",12.2191,12.4972,10.9706,10.99,3649197.0],["2011-08-09",11.2811,11.8245,11.0094,11.8245,3802676.0],["2011-08-10",11.514,12.1997,11.2617,11.9021,4327223.0],["2011-08-11",11.9862,12.7042,11.8892,12.5554,2246888.0],["2011-08-12",12.549,12.8271,12.4196,12.4843,882037.0],["2011-08-15",12.6395,12.9435,12.6201,12.9371,1041173.0],["2011-08-16",12.7624,12.9629,12.5748,12.8012,1411611.0],["2011-08-17",12.9241,13.2799,12.8918,12.9565,1415382.0],["2011-08-18",12.4972,12.6395,12.1867,12.3226,1893545.0],["2011-08-19",12.0897,12.4843,11.9021,11.9862,1884117.0],["2011-08-22",12.3032,12.3743,11.7469,11.818,1292573.0],["2011-08-23",11.8698,12.4196,11.611,12.3808,1266428.0],["2011-08-24",12.3484,12.5102,12.1285,12.4131,1019678.0],["2011-08-25",12.5231,12.7042,12.0638,12.1414,1145881.0],["2011-08-26",12.1156,12.5619,11.7533,12.5425,2334626.0],["2011-08-29",12.7236,13.2023,12.7042,13.1893,948909.0],["2011-08-30",13.0794,13.7133,12.9824,13.6551,2109875.0],["2011-08-31",13.7521,13.985,13.6486,13.8362,2251413.0],["2011-09-01",13.8685,14.1208,13.5322,13.668,1793990.0],["2011-09-02",13.3058,13.6551,13.2605,13.5839,2942888.0],["2011-09-06",13.047,13.2217,12.8336,13.06,1386722.0],["2011-09-07",13.2799,13.8427,13.1311,13.7974,1319724.0],["2011-09-08",13.6033,13.778,13.2605,13.3252,1049595.0],["2011-09-09",13.157,13.1699,12.6525,12.8077,1349767.0],["2011-09-12",12.5425,12.756,12.3614,12.7107,865067.0],["2011-09-13",12.743,12.8853,12.439,12.7042,913211.0],["2011-09-14",12.8336,13.1699,12.5037,12.9824,835277.0],["2011-09-15",13.1505,13.2928,12.9371,13.2799,960097.0],["2011-09-16",13.3705,13.571,13.2023,13.5581,992653.0],["2011-09-19",13.2411,13.2476,11.5916,11.6304,4632171.0],["2011-09-20",11.7081,11.7145,9.1012,10.6731,13500431.0],["2011-09-21",10.8348,11.0224,9.7028,9.7157,6102484.0],["2011-09-22",9.4182,10.0715,9.2177,9.8775,3990347.0],["2011-09-23",9.8386,10.0456,9.7157,9.9292,1619267.0],["2011-09-26",9.9874,10.0456,9.7093,9.9615,1377169.0],["2011-09-27",10.1815,10.1815,9.8516,9.981,2237963.0],["2011-09-28",10.0068,10.0844,9.5734,9.5799,1951115.0],["2011-09-29",9.7998,9.8839,9.4958,9.7804,1996745.0],["2011-09-30",9.5864,9.8904,9.5346,9.6575,1809326.0],["2011-10-03",9.5605,9.6511,9.2177,9.2177,2975570.0],["2011-10-04",9.043,9.4053,8.8296,9.36,3023085.0],["2011-10-05",9.3341,9.6381,9.153,9.5605,1207600.0],["2011-10-06",9.5734,9.6705,9.4247,9.6705,1778906.0],["2011-10-07",9.6834,9.6834,9.4053,9.4117,1040922.0],["2011-10-10",9.7287,9.7869,9.5605,9.7416,1161845.0],["2011-10-11",9.6705,9.7998,9.5799,9.7804,1057766.0],["2011-10-12",9.8969,10.1685,9.8322,10.0392,1129415.0],["2011-10-13",9.9874,10.3561,9.7804,10.2914,1689785.0],["2011-10-14",10.4467,10.8348,10.4467,10.7636,1889774.0],["2011-10-17",10.6666,10.7313,10.4079,10.4273,1331163.0],["2011-10-18",10.4532,10.9706,10.3303,10.7507,1129163.0],["2011-10-19",10.7054,10.9771,10.5437,10.5955,852120.0],["2011-10-20",10.5955,10.7442,10.3303,10.7119,788390.0],["2011-10-21",10.8542,11.1518,10.7831,11.0224,845961.0],["2011-10-24",11.0741,11.4364,11.0159,11.417,992276.0],["2011-10-25",11.404,11.5657,11.1194,11.2229,1315953.0],["2011-10-26",11.3782,11.5981,11.0612,11.514,1172027.0],["2011-10-27",11.818,12.1285,11.5916,12.0509,2067262.0],["2011-10-28",11.2747,12.3226,11.2747,11.9086,1300241.0],["2011-10-31",11.7598,11.8051,11.3199,11.4234,1083785.0],["2011-11-01",10.9836,11.3329,10.8219,10.9318,1591739.0],["2011-11-02",11.1453,11.5593,11.1129,11.4817,1526249.0],["2011-11-03",11.6692,12.0056,11.4558,11.9215,1292322.0],["2011-11-04",11.831,11.9215,11.5399,11.6304,892219.0],["2011-11-07",11.6369,11.8115,11.417,11.7986,839173.0],["2011-11-08",11.8956,12.3032,11.5075,12.2385,1131300.0],["2011-11-09",11.8956,11.928,11.6369,11.7663,1024204.0],["2011-11-10",11.9797,12.1932,11.7727,12.1285,1937917.0],["2011-11-11",12.2902,12.646,12.2191,12.3096,986619.0],["2011-11-14",12.3096,12.4067,12.0703,12.232,713348.0],["2011-11-15",12.1997,12.1997,11.6434,11.7857,1108046.0],["2011-11-16",11.6434,11.7404,11.3458,11.3652,1242419.0],["2011-11-17",11.3135,11.3264,10.5631,10.7313,2610789.0],["2011-11-18",10.7507,11.0677,10.699,10.8671,2091774.0],["2011-11-21",10.7184,11.1065,10.6731,11.0289,1436123.0],["2011-11-22",11.0289,11.1582,10.8542,10.8801,896995.0],["2011-11-23",10.7701,10.796,10.3497,10.479,1118479.0],["2011-11-25",10.3755,10.5631,10.3044,10.3109,490230.0],["2011-11-28",10.6213,10.7054,10.4402,10.4726,1761183.0],["2011-11-29",10.5114,10.6602,10.4273,10.5114,1064805.0],["2011-11-30",10.9965,11.1906,10.8283,11.1776,1446933.0],["2011-12-01",11.1194,11.7404,11.0741,11.514,1192139.0],["2011-12-02",11.6498,11.6563,11.0677,11.1323,979329.0],["2011-12-05",11.3329,11.5269,11.2229,11.3199,852875.0],["2011-12-06",11.3135,11.3911,11.0612,11.1647,536739.0],["2011-12-07",11.0483,11.3393,10.783,11.2617,1423427.0],["2011-12-08",11.1841,11.2488,10.7442,10.7766,1108925.0],["2011-12-09",10.796,11.0483,10.7119,10.9577,1279877.0],["2011-12-12",10.7831,10.796,10.4143,10.5114,1058645.0],["2011-12-13",10.5502,10.5955,10.0198,10.0715,2148339.0],["2011-12-14",9.9163,10.3367,9.8257,10.3044,1448818.0],["2011-12-15",10.4273,10.5114,10.2268,10.4208,1395647.0],["2011-12-16",10.5502,10.9254,10.5114,10.6084,2101578.0],["2011-12-19",10.6666,10.7895,10.3497,10.3626,1009622.0],["2011-12-20",10.6149,11.0094,10.6084,10.9448,1275352.0],["2011-12-21",10.8736,11.1712,10.7442,11.1065,1153423.0],["2011-12-22",11.1323,11.3846,11.0677,11.3199,1041173.0],["2011-12-23",11.3652,11.4817,11.2358,11.3005,523038.0],["2011-12-27",11.2747,11.4493,11.2617,11.4234,541767.0],["2011-12-28",11.4364,11.4817,11.0418,11.0935,644841.0],["2011-12-29",11.1388,11.4493,11.1194,11.307,697132.0],["2011-12-30",11.2811,11.514,11.2747,11.4299,525803.0],["2012-01-03",11.4817,11.5205,11.1582,11.4622,1712663.0],["2012-01-04",11.3846,11.4364,11.003,11.0418,718376.0],["2012-01-05",10.9836,11.1582,10.9512,11.1259,637425.0],["2012-01-06",11.1,11.3393,10.9706,11.2682,913462.0],["2012-01-09",11.3458,11.4105,11.0224,11.1906,1360828.0],["2012-01-10",11.2876,11.4752,11.1582,11.2747,1227335.0],["2012-01-11",11.21,11.5269,11.1712,11.4622,768027.0],["2012-01-12",11.5075,11.5528,11.2747,11.4493,1118730.0],["2012-01-13",11.2876,11.3652,10.9642,11.1906,931563.0],["2012-01-17",11.3393,11.4234,10.8736,10.8801,813530.0],["2012-01-18",10.8154,11.4752,10.7054,11.4428,1110811.0],["2012-01-19",11.4752,11.5269,11.2229,11.3199,1562954.0],["2012-01-20",11.3135,11.7792,11.2876,11.6304,1656977.0],["2012-01-23",11.6563,12.1479,11.6498,12.1285,1991968.0],["2012-01-24",12.025,12.5878,12.025,12.549,3893683.0],["2012-01-25",12.5166,13.0988,12.342,13.0664,1858726.0],["2012-01-26",13.1053,13.1311,12.7301,12.8142,835905.0],["2012-01-27",12.7236,12.9759,12.6395,12.7754,851366.0],["2012-01-30",12.6719,12.7754,12.4713,12.6007,791407.0],["2012-01-31",12.7171,12.8789,12.4778,12.4778,854760.0],["2012-02-01",12.6201,12.95,12.536,12.8465,1083031.0],["2012-02-02",12.8142,12.9306,12.6848,12.8983,819815.0],["2012-02-03",13.1182,13.157,12.9241,13.0082,1049218.0],["2012-02-06",12.9371,13.0664,12.8077,12.9953,771295.0],["2012-02-07",12.9306,13.1247,12.9112,13.0147,1084540.0],["2012-02-08",13.0729,13.157,12.8853,12.9435,1008743.0],["2012-02-09",12.9953,13.0794,12.6719,12.6913,834774.0],["2012-02-10",12.5166,12.5748,12.1803,12.1932,1821644.0],["2012-02-13",12.3549,13.0018,12.1609,12.9371,2426261.0],["2012-02-14",12.9241,13.1958,12.9241,13.0729,865319.0],["2012-02-15",13.0729,13.2282,12.9371,13.0729,952303.0],["2012-02-16",13.1182,13.4093,13.0018,13.3187,631517.0],["2012-02-17",13.3963,13.4093,12.9565,12.9888,738739.0],["2012-02-21",12.9888,13.2282,12.8918,12.9306,1097361.0],["2012-02-22",12.9241,13.1053,12.8012,13.0664,668724.0],["2012-02-23",13.047,13.1441,12.9435,13.1053,1166747.0],["2012-02-24",13.0082,13.681,13.0082,13.571,1832832.0],["2012-02-27",13.5386,13.7456,13.3122,13.5969,1067696.0],["2012-02-28",13.5839,13.668,13.5257,13.5775,692481.0],["2012-02-29",13.571,13.6357,13.047,13.1699,1148521.0],["2012-03-01",13.1829,13.3317,13.0988,13.1182,731951.0],["2012-03-02",13.2346,13.3511,12.9371,12.9824,702789.0],["2012-03-05",12.9888,13.2217,12.9047,13.2152,647104.0],["2012-03-06",12.8724,13.1441,12.8724,12.9953,1188871.0],["2012-03-07",13.0212,13.0858,12.9306,12.9435,775569.0],["2012-03-08",13.0535,13.2346,12.9371,13.047,1533037.0],["2012-03-09",13.0794,13.4416,13.0341,13.3963,1396150.0],["2012-03-12",13.3705,13.474,13.1829,13.254,650875.0],["2012-03-13",13.3963,13.3963,13.0923,13.3446,877009.0],["2012-03-14",13.3511,13.5516,13.2928,13.3769,610274.0],["2012-03-15",13.3899,13.7262,13.364,13.6939,648235.0],["2012-03-16",13.7133,13.8621,13.6486,13.7068,1597396.0],["2012-03-19",13.6616,13.9268,13.6163,13.7845,569547.0],["2012-03-20",13.6486,13.681,13.3769,13.4416,501040.0],["2012-03-21",13.4481,13.5257,13.2993,13.3899,393692.0],["2012-03-22",13.2411,13.3446,13.0858,13.1829,670358.0],["2012-03-23",13.1764,13.254,13.0212,13.0988,559114.0],["2012-03-26",13.2476,13.5257,13.2217,13.5128,523792.0],["2012-03-27",13.5645,13.5839,13.3705,13.3705,407897.0],["2012-03-28",13.3511,13.5128,13.1893,13.3252,483568.0],["2012-03-29",13.2152,13.4546,13.1441,13.3252,476906.0],["2012-03-30",13.4481,13.461,13.157,13.2476,495761.0],["2012-04-02",13.1764,13.5904,13.1764,13.5451,637048.0],["2012-04-03",13.4998,13.6486,13.3317,13.4093,469741.0],["2012-04-04",13.2411,13.2734,13.0406,13.1699,1628192.0],["2012-04-05",13.0858,13.2928,13.0858,13.2087,811142.0],["2012-04-09",12.95,12.9953,12.8724,12.9371,1047332.0],["2012-04-10",12.9241,13.047,12.8983,12.9371,1068199.0],["2012-04-11",13.0923,13.1505,12.9694,13.0406,594435.0],["2012-04-12",13.1053,13.5645,13.0729,13.3705,550063.0],["2012-04-13",13.2993,13.2993,12.9435,13.0535,457297.0],["2012-04-16",13.0794,13.1441,12.9371,12.9629,299920.0],["2012-04-17",13.1117,13.5128,13.1053,13.3252,404000.0],["2012-04-18",13.2088,13.4287,13.1376,13.254,354223.0],["2012-04-19",13.3511,13.7844,13.2864,13.5969,710456.0],["2012-04-20",13.8168,13.888,13.3834,13.4093,594184.0],["2012-04-23",13.1376,13.1958,12.95,13.06,487967.0],["2012-04-24",13.1053,13.2799,12.8918,13.267,398595.0],["2012-04-25",13.5192,13.6874,13.3187,13.4093,512605.0],["2012-04-26",13.3252,13.6292,13.2864,13.5839,473512.0],["2012-04-27",14.0691,14.8129,13.8297,14.6383,1838363.0],["2012-04-30",14.6642,14.7095,14.3666,14.4831,830249.0],["2012-05-01",14.5154,14.8453,14.386,14.5801,936716.0],["2012-05-02",14.5025,14.5866,14.2567,14.4636,507074.0],["2012-05-03",14.4054,14.4442,14.2437,14.3019,566656.0],["2012-05-04",14.2437,14.3472,13.9138,14.1532,707817.0],["2012-05-07",14.0367,14.2114,13.9526,14.2049,518638.0],["2012-05-08",14.0561,14.2502,13.8103,14.2178,647984.0],["2012-05-09",14.0238,14.082,13.8427,13.9914,574826.0],["2012-05-10",14.1337,14.2437,13.8491,13.8944,630386.0],["2012-05-11",13.7715,13.9138,13.5775,13.6357,560371.0],["2012-05-14",13.4546,13.5645,13.3317,13.3769,465593.0],["2012-05-15",13.3446,13.4416,13.0147,13.1829,726169.0],["2012-05-16",13.254,13.3381,13.0212,13.0276,577843.0],["2012-05-17",13.0729,13.0794,12.7301,12.756,733082.0],["2012-05-18",12.7495,12.8077,12.329,12.4778,1285031.0],["2012-05-21",12.5425,12.7171,12.3226,12.6331,1083408.0],["2012-05-22",12.6395,12.6783,12.3678,12.439,1357434.0],["2012-05-23",12.3484,12.6201,12.1156,12.6136,945264.0],["2012-05-24",12.6201,12.8077,12.3032,12.4843,544784.0],["2012-05-25",12.536,12.6589,12.4584,12.5296,401612.0],["2012-05-29",12.6136,12.7301,12.5037,12.6848,541641.0],["2012-05-30",12.5101,12.5748,12.3161,12.4519,771421.0],["2012-05-31",12.4907,12.5425,12.1609,12.3808,856771.0],["2012-06-01",12.1479,12.2579,11.928,11.9927,682425.0],["2012-06-04",12.1479,12.6848,12.0574,12.2061,731700.0],["2012-06-05",12.1479,12.6136,11.9668,12.6072,867581.0],["2012-06-06",12.7236,13.1182,12.6072,13.1117,882917.0],["2012-06-07",13.3058,13.4546,13.0988,13.1117,875878.0],["2012-06-08",13.0729,13.2993,12.9241,13.2282,598458.0],["2012-06-11",13.3899,13.3963,13.0794,13.0794,686699.0],["2012-06-12",13.157,13.3446,13.0664,13.157,839173.0],["2012-06-13",13.157,13.5451,13.0406,13.254,967764.0],["2012-06-14",13.2993,13.5775,12.9306,13.4093,1095224.0],["2012-06-15",13.4546,13.668,13.3252,13.6551,707817.0],["2012-06-18",13.5516,13.7974,13.5386,13.6615,509462.0],["2012-06-19",13.7198,13.8815,13.5322,13.875,797692.0],["2012-06-20",13.8427,14.4313,13.8427,14.1661,1236134.0],["2012-06-21",14.1661,14.2114,13.7327,13.7327,1004846.0],["2012-06-22",13.8491,14.4507,13.8491,14.1984,4234707.0],["2012-06-25",13.972,14.0561,13.7845,14.0173,796687.0],["2012-06-26",14.0044,14.2178,13.9591,14.1726,483317.0],["2012-06-27",14.179,14.6124,14.1726,14.4831,868964.0],["2012-06-28",14.3278,14.9423,14.179,14.7353,1167376.0],["2012-06-29",15.104,15.104,14.9164,15.0458,1025712.0],["2012-07-02",15.0717,15.1946,14.9617,15.104,885179.0],["2012-07-03",15.1493,15.3304,14.9747,15.3304,433288.0],["2012-07-05",15.2722,15.3822,14.9617,15.0135,851869.0],["2012-07-06",14.8324,15.0976,14.7806,14.8906,706937.0],["2012-07-09",14.9035,15.3757,14.8776,15.324,929049.0],["2012-07-10",15.3951,15.4598,15.0976,15.1299,1400801.0],["2012-07-11",15.1881,15.4145,15.1493,15.3886,875249.0],["2012-07-12",15.311,15.3175,14.9876,15.1946,564267.0],["2012-07-13",15.2787,15.7444,15.2463,15.6862,594812.0],["2012-07-16",15.7185,15.7509,15.4081,15.5827,394195.0],["2012-07-17",15.6539,15.8479,15.3951,15.5504,396961.0],["2012-07-18",15.4792,15.8285,15.4663,15.7444,623221.0],["2012-07-19",15.7638,15.932,15.5956,15.7832,517633.0],["2012-07-20",15.5374,15.7832,15.5374,15.6344,545915.0],["2012-07-23",15.311,15.311,14.5607,14.6448,1187362.0],["2012-07-24",14.6642,14.6706,14.4636,14.5542,704297.0],["2012-07-25",14.6642,14.6965,14.3537,14.6318,396584.0],["2012-07-26",14.9488,15.0458,14.3343,14.8324,757971.0],["2012-07-27",14.6577,14.6577,13.5775,14.0885,2375227.0],["2012-07-30",14.1273,14.399,14.1273,14.3472,745275.0],["2012-07-31",14.3731,14.6771,14.289,14.4895,672118.0],["2012-08-01",14.593,14.703,14.192,14.192,686196.0],["2012-08-02",14.1079,14.3278,13.9914,14.0497,575329.0],["2012-08-03",14.2696,14.6383,14.2631,14.4766,731071.0],["2012-08-06",14.386,14.5801,14.2761,14.4119,992904.0],["2012-08-07",14.4636,14.6383,14.4119,14.5219,535105.0],["2012-08-08",14.496,14.6318,14.2178,14.6189,663822.0],["2012-08-09",14.5995,14.7547,14.5025,14.5865,408902.0],["2012-08-10",14.5801,14.6124,14.3731,14.5154,380745.0],["2012-08-13",14.4507,14.5542,14.192,14.3407,334111.0],["2012-08-14",14.3731,14.4313,14.1984,14.2308,299669.0],["2012-08-15",14.2114,14.4184,14.1984,14.3601,428260.0],["2012-08-16",14.3472,14.4507,14.1467,14.4119,409531.0],["2012-08-17",14.3602,14.3602,14.2567,14.3149,681545.0],["2012-08-20",14.3084,14.5607,14.1532,14.3731,845584.0],["2012-08-21",14.4054,14.8194,14.4054,14.7612,1003966.0],["2012-08-22",14.7483,15.0458,14.6642,15.0135,903657.0],["2012-08-23",14.9617,15.0523,14.8259,14.9294,438819.0],["2012-08-24",14.8518,14.9941,14.7418,14.8324,523038.0],["2012-08-27",14.8582,14.91,14.6706,14.8388,499783.0],["2012-08-28",14.8776,15.007,14.7612,14.9617,467353.0],["2012-08-29",14.9423,15.1752,14.8712,15.1428,468610.0],["2012-08-30",15.0652,15.0717,14.9359,14.9488,210673.0],["2012-08-31",15.0846,15.1364,14.7612,14.8129,430900.0],["2012-09-04",14.7806,15.0393,14.7418,15.0135,533219.0],["2012-09-05",14.897,15.0846,14.897,15.0005,810639.0],["2012-09-06",15.0458,15.6862,15.0329,15.6021,726043.0],["2012-09-07",15.7121,15.9385,15.6474,15.8803,431905.0],["2012-09-10",15.8997,16.1002,15.8544,15.8867,1232363.0],["2012-09-11",15.8609,15.8738,15.6086,15.6539,418455.0],["2012-09-12",15.6668,15.8026,15.2463,15.3692,643081.0],["2012-09-13",15.3498,15.8479,15.2981,15.7574,645218.0],["2012-09-14",15.8091,15.9967,15.4986,15.5245,878015.0],["2012-09-17",15.4921,15.7185,15.3951,15.7121,377226.0],["2012-09-18",15.6927,15.9449,15.5116,15.932,689716.0],["2012-09-19",15.9449,15.9514,15.7962,15.8997,588527.0],["2012-09-20",15.8156,15.9385,15.7056,15.8932,310982.0],["2012-09-21",16.1067,16.1649,15.8156,15.8609,910319.0],["2012-09-24",15.7509,15.8673,15.5956,15.7638,746407.0],["2012-09-25",15.8544,16.0872,15.4598,15.531,624352.0],["2012-09-26",15.531,15.7056,15.4145,15.5698,410033.0],["2012-09-27",15.6345,15.7509,15.4663,15.6927,662062.0],["2012-09-28",15.5892,15.628,15.4727,15.5633,745150.0],["2012-10-01",15.6474,15.725,15.4663,15.5374,707942.0],["2012-10-02",15.5633,15.6733,15.4533,15.518,446109.0],["2012-10-03",15.5439,15.7768,15.4339,15.5827,481431.0],["2012-10-04",15.5762,15.5762,15.0782,15.324,928923.0],["2012-10-05",15.4145,15.4145,14.8906,14.8906,1013393.0],["2012-10-08",14.8647,15.1687,14.6254,15.0652,814033.0],["2012-10-09",15.0588,15.0652,14.4054,14.4119,560371.0],["2012-10-10",14.4054,14.5607,14.2437,14.4701,1529392.0],["2012-10-11",14.593,14.6836,14.3537,14.3537,437562.0],["2012-10-12",14.3213,14.4248,14.179,14.2437,610022.0],["2012-10-15",14.2631,14.4054,14.1984,14.2955,449378.0],["2012-10-16",14.3796,14.5154,14.2243,14.4184,551069.0],["2012-10-17",14.4442,14.6448,14.399,14.5283,469741.0],["2012-10-18",14.483,14.6189,14.4248,14.5154,812022.0],["2012-10-19",14.4895,14.5089,14.2243,14.4313,845961.0],["2012-10-22",14.3666,14.4313,14.2308,14.4248,439573.0],["2012-10-23",14.2696,14.3731,14.1596,14.3601,466724.0],["2012-10-24",14.4248,14.5542,14.3213,14.4054,335368.0],["2012-10-25",14.4507,14.703,14.4313,14.6448,399726.0],["2012-10-26",15.2011,15.2011,14.6254,14.7741,1556543.0],["2012-10-31",14.6254,14.6771,13.8103,14.3149,1081397.0],["2012-11-01",14.3602,14.7806,13.8168,14.7159,713096.0],["2012-11-02",14.7289,14.7741,14.4766,14.4766,447241.0],["2012-11-05",14.4442,14.703,14.4054,14.6577,339893.0],["2012-11-06",14.6836,14.813,14.5089,14.5801,725666.0],["2012-11-07",14.5542,14.5995,14.1337,14.1337,969147.0],["2012-11-08",14.2372,14.2372,13.5451,13.7133,919496.0],["2012-11-09",14.0755,14.3084,13.7456,13.9397,785374.0],["2012-11-12",14.0109,14.2631,13.9074,14.0497,360131.0],["2012-11-13",13.9397,14.0755,13.7909,13.9138,731323.0],["2012-11-14",13.9203,13.9268,13.1311,13.1829,744647.0],["2012-11-15",13.2088,13.2993,12.84,13.0988,665833.0],["2012-11-16",13.1117,13.4352,12.9888,13.3834,947150.0],["2012-11-19",13.5645,13.6616,13.4869,13.6486,590162.0],["2012-11-20",13.5969,13.7392,13.4869,13.7133,363147.0],["2012-11-21",13.6551,13.778,13.6357,13.6874,190561.0],["2012-11-23",13.7586,13.9009,13.7198,13.8362,160142.0],["2012-11-26",13.7521,13.7715,13.5904,13.7133,380620.0],["2012-11-27",13.7068,14.0561,13.7068,13.9397,606628.0],["2012-11-28",13.8621,13.8815,13.6292,13.7521,679911.0],["2012-11-29",13.8815,14.2502,13.8815,14.2178,419084.0],["2012-11-30",14.2049,14.4119,14.0497,14.2243,810137.0],["2012-12-03",14.2696,14.3407,14.0755,14.1855,459056.0],["2012-12-04",14.1855,14.3601,14.0949,14.1014,513359.0],["2012-12-05",14.179,14.2243,13.6551,13.7133,1165742.0],["2012-12-06",13.7004,13.7133,13.5839,13.6486,711965.0],["2012-12-07",13.7133,13.778,13.5645,13.6486,749675.0],["2012-12-10",13.6357,13.8362,13.571,13.7004,629129.0],["2012-12-11",13.7456,14.1984,13.6098,14.0432,907428.0],["2012-12-12",14.1208,14.2049,13.6357,13.6551,589910.0],["2012-12-13",13.6551,13.778,13.5451,13.668,636671.0],["2012-12-14",13.5969,13.7456,13.4416,13.5386,609142.0],["2012-12-17",13.5839,13.6227,13.4675,13.5969,569421.0],["2012-12-18",13.6486,13.9397,13.6357,13.9397,535482.0],["2012-12-19",13.8427,14.1855,13.681,14.0432,779214.0],["2012-12-20",14.0303,14.4701,13.9462,14.1726,859788.0],["2012-12-21",13.8039,14.0497,13.6163,13.7327,1202195.0],["2012-12-24",13.6745,13.7392,13.571,13.6098,194835.0],["2012-12-26",13.6163,13.6939,13.461,13.4675,345047.0],["2012-12-27",13.4546,13.5257,13.2152,13.4998,625609.0],["2012-12-28",13.4222,13.6357,13.3575,13.3834,404503.0],["2012-12-31",13.3511,13.6745,13.2605,13.6551,724158.0],["2013-01-02",14.0303,14.386,13.9268,14.3278,1116342.0],["2013-01-03",14.3149,14.4766,14.1596,14.2437,436933.0],["2013-01-04",14.2955,14.4054,14.082,14.2825,567158.0],["2013-01-07",14.2696,14.2761,14.082,14.2631,548429.0],["2013-01-08",14.2825,14.5219,14.1143,14.3925,696504.0],["2013-01-09",14.4054,14.4248,14.2114,14.3731,555091.0],["2013-01-10",14.4184,14.9359,14.3602,14.9229,992779.0],["2013-01-11",14.9553,15.1687,14.8129,15.1558,1074232.0],["2013-01-14",15.0652,15.1622,14.9941,15.0588,714102.0],["2013-01-15",14.9488,15.0652,14.8518,15.0652,622466.0],["2013-01-16",14.9941,15.1817,14.9876,15.1234,700023.0],["2013-01-17",15.2205,15.628,15.1234,15.4469,601475.0],["2013-01-18",15.4081,15.5633,15.3498,15.5439,392435.0],["2013-01-22",15.5698,15.6151,15.3951,15.5827,420341.0],["2013-01-23",15.5374,15.5374,15.3498,15.4792,398343.0],["2013-01-24",15.4533,15.6668,15.3498,15.4339,569672.0],["2013-01-25",15.5439,15.6215,15.3304,15.3757,502926.0],["2013-01-28",15.3563,15.4986,15.2528,15.3628,670232.0],["2013-01-29",15.3498,15.3628,15.1752,15.2528,591921.0],["2013-01-30",15.2011,15.4275,15.1364,15.3886,636545.0],["2013-01-31",15.3434,15.5245,15.3434,15.4339,378734.0],["2013-02-01",15.2528,15.3692,14.8906,15.0329,1187237.0],["2013-02-04",14.8906,15.0005,14.5154,14.6448,808000.0],["2013-02-05",14.7483,14.897,14.5542,14.7483,626112.0],["2013-02-06",14.6965,14.8065,14.5283,14.8,805360.0],["2013-02-07",14.8,14.8259,14.6254,14.7547,450760.0],["2013-02-08",14.7806,14.9811,14.7353,14.9359,248509.0],["2013-02-11",14.9229,14.9876,14.7677,14.9747,557480.0],["2013-02-12",14.9488,14.9488,14.6577,14.7677,306205.0],["2013-02-13",14.8259,15.007,14.7806,14.897,389796.0],["2013-02-14",14.8776,14.8776,14.7418,14.7806,319907.0],["2013-02-15",14.8324,14.8582,14.4766,14.5348,1197921.0],["2013-02-19",14.6771,15.8609,14.6771,15.5827,2160783.0],["2013-02-20",15.6603,16.139,15.6539,15.9126,1550007.0],["2013-02-21",15.8738,15.9449,15.6086,15.6344,1039162.0],["2013-02-22",15.7444,15.835,15.6021,15.7962,520901.0],["2013-02-25",15.8479,15.9449,15.531,15.5374,990642.0],["2013-02-26",15.5762,15.5892,15.3692,15.531,638556.0],["2013-02-27",15.4857,15.7121,15.4598,15.6215,578094.0],["2013-02-28",15.6021,15.725,15.5115,15.6021,522409.0],["2013-03-01",15.5051,15.835,15.4663,15.8026,498023.0],["2013-03-04",15.738,15.7897,15.615,15.7315,540887.0],["2013-03-05",15.7832,16.0549,15.7315,16.042,602857.0],["2013-03-06",15.7444,15.9255,15.5245,15.822,1370759.0],["2013-03-07",15.8156,15.9255,15.725,15.8673,569547.0],["2013-03-08",16.0161,16.0161,15.8285,15.8738,1255617.0],["2013-03-11",15.8479,16.139,15.8156,16.0679,895361.0],["2013-03-12",16.0549,16.2684,16.0226,16.1649,1356177.0],["2013-03-13",16.1584,16.2619,16.0873,16.2102,892596.0],["2013-03-14",16.2554,16.4236,16.2037,16.3331,727300.0],["2013-03-15",16.3525,16.3525,16.1713,16.236,675386.0],["2013-03-18",15.7185,16.0096,15.6086,15.8479,594938.0],["2013-03-19",15.932,15.9902,15.7121,15.8673,860165.0],["2013-03-20",16.236,17.0769,16.236,16.7147,1939425.0],["2013-03-21",16.6241,16.8311,16.4042,16.4818,1217907.0],["2013-03-22",16.5918,16.65,16.4818,16.5659,382757.0],["2013-03-25",16.6112,16.7794,16.5465,16.6953,416570.0],["2013-03-26",16.9346,17.0252,16.7212,16.8182,583122.0],["2013-03-27",16.76,16.9282,16.5853,16.9152,416067.0],["2013-03-28",16.9152,17.0705,16.8053,17.0575,962736.0],["2013-04-01",17.0123,17.1416,16.8311,17.064,545915.0],["2013-04-02",17.1416,17.7173,17.0899,17.6656,1281009.0],["2013-04-03",17.6785,17.7367,17.0446,17.1352,1120490.0],["2013-04-04",17.1675,17.2128,16.8635,17.1028,629506.0],["2013-04-05",16.8117,16.9346,16.65,16.9023,655526.0],["2013-04-08",16.9152,16.9217,16.7406,16.9088,371946.0],["2013-04-09",16.9152,16.9993,16.747,16.7794,733460.0],["2013-04-10",16.7406,16.967,16.443,16.954,1362085.0],["2013-04-11",16.9152,17.3486,16.9023,17.3486,582242.0],["2013-04-12",17.2645,17.4586,17.0252,17.1546,455663.0],["2013-04-15",17.0575,17.0834,16.4171,16.65,827106.0],["2013-04-16",16.6824,16.7858,16.4236,16.7794,682425.0],["2013-04-17",16.6629,16.7923,16.3654,16.5983,535482.0],["2013-04-18",16.6306,16.663,16.3525,16.4172,484196.0],["2013-04-19",16.456,16.6759,16.3913,16.5983,539504.0],["2013-04-22",16.6177,16.6177,16.2166,16.5465,421849.0],["2013-04-23",16.6565,16.8117,16.5206,16.8117,334865.0],["2013-04-24",16.9282,17.0899,16.8311,17.0575,486710.0],["2013-04-25",17.064,17.4974,17.0381,17.1675,763376.0],["2013-04-26",17.1934,18.1054,17.1934,17.5815,1013268.0],["2013-04-29",17.7367,17.8661,17.4327,17.5427,551446.0],["2013-04-30",17.4133,17.7885,17.3098,17.7885,746532.0],["2013-05-01",17.4845,17.9761,17.4845,17.8208,1505509.0],["2013-05-02",17.8726,18.2219,17.7691,18.2089,741756.0],["2013-05-03",18.3318,18.707,18.3254,18.3448,1776141.0],["2013-05-06",18.3706,18.4418,18.2607,18.3771,398469.0],["2013-05-07",18.4806,18.6811,18.4095,18.5906,786882.0],["2013-05-08",18.597,18.8299,18.5194,18.8299,422981.0],["2013-05-09",18.8234,18.914,18.6811,18.7911,484699.0],["2013-05-10",18.7911,19.2633,18.7458,19.2116,539002.0],["2013-05-13",19.1081,19.2568,18.8752,19.218,500789.0],["2013-05-14",19.1921,19.3733,19.1857,19.3539,357868.0],["2013-05-15",19.2568,19.4315,19.1857,19.425,445229.0],["2013-05-16",19.4056,19.5415,19.2892,19.4897,419461.0],["2013-05-17",19.5997,19.8325,19.4768,19.6385,656783.0],["2013-05-20",19.6385,19.8778,19.6385,19.7872,580106.0],["2013-05-21",19.8067,19.9296,19.632,19.6644,534225.0],["2013-05-22",19.6838,19.8455,19.4509,19.5285,778209.0],["2013-05-23",19.3603,19.6514,19.2827,19.5997,909188.0],["2013-05-24",19.5415,19.5673,19.3862,19.4315,433288.0],["2013-05-28",19.6773,19.8908,19.6191,19.729,670358.0],["2013-05-29",19.5803,19.729,18.6423,19.1145,965125.0],["2013-05-30",19.1921,19.3991,19.0757,19.3927,589407.0],["2013-05-31",19.3021,19.4638,18.9205,18.9463,1528261.0],["2013-06-03",18.9916,19.5156,18.9787,19.4962,928672.0],["2013-06-04",19.4703,19.5803,19.1663,19.4444,688962.0],["2013-06-05",19.438,19.9102,19.3991,19.8131,997932.0],["2013-06-06",19.8261,20.0201,19.4703,19.6061,613667.0],["2013-06-07",19.7355,19.8067,19.5803,19.7614,350703.0],["2013-06-10",19.8325,19.8325,19.5867,19.6579,352337.0],["2013-06-11",19.4315,19.6255,19.2698,19.5026,440327.0],["2013-06-12",19.7161,19.7355,18.9916,19.0628,669227.0],["2013-06-13",19.0304,19.4768,18.9658,19.4315,592676.0],["2013-06-14",19.4444,19.5932,19.1404,19.2245,441207.0],["2013-06-17",19.4056,19.4574,19.0628,19.1145,374083.0],["2013-06-18",19.1986,19.3345,19.1663,19.2245,503680.0],["2013-06-19",19.2374,19.328,18.804,18.8752,640064.0],["2013-06-20",18.6164,18.7523,18.3771,18.4353,769410.0],["2013-06-21",18.5388,18.5841,18.1119,18.2283,1330157.0],["2013-06-24",18.1184,18.3124,17.7949,17.9243,1166370.0],["2013-06-25",18.1701,18.3642,18.0602,18.2866,647606.0],["2013-06-26",18.4159,18.4612,18.1378,18.3771,662062.0],["2013-06-27",18.4677,18.8881,18.4677,18.8234,979454.0],["2013-06-28",18.7199,18.8299,18.5712,18.6294,984105.0],["2013-07-01",18.6941,19.3086,18.6941,19.1275,743264.0],["2013-07-02",19.1016,19.1921,18.7911,18.9011,1020433.0],["2013-07-03",18.7264,18.8428,18.5647,18.7652,324055.0],["2013-07-05",18.9852,19.024,18.6876,18.8946,320032.0],["2013-07-08",18.9722,19.3474,18.9528,19.3215,637928.0],["2013-07-09",19.3862,19.6191,19.2827,19.5479,303063.0],["2013-07-10",19.5544,19.7549,19.5544,19.6514,598206.0],["2013-07-11",19.8519,20.0525,19.7873,20.0137,405005.0],["2013-07-12",19.9942,20.3759,19.9748,20.2789,445355.0],["2013-07-15",20.24,20.4212,20.1042,20.3759,348189.0],["2013-07-16",20.3759,20.5505,20.2595,20.2918,444224.0],["2013-07-17",20.35,20.4276,20.2659,20.2659,262587.0],["2013-07-18",20.3241,20.4923,20.24,20.447,394949.0],["2013-07-19",20.363,20.3953,20.2012,20.3112,380368.0],["2013-07-22",20.2918,20.4212,20.1818,20.2659,403120.0],["2013-07-23",20.3371,20.4535,20.24,20.3241,327574.0],["2013-07-24",20.4665,20.4665,20.1754,20.4082,433916.0],["2013-07-25",20.3241,20.6605,20.2401,20.6605,666461.0],["2013-07-26",21.8184,21.8184,21.2362,21.3785,923392.0],["2013-07-29",21.4109,21.4691,21.0745,21.1456,577717.0],["2013-07-30",21.1845,21.3526,20.9322,21.0227,472632.0],["2013-07-31",21.081,21.2297,20.9904,21.0616,510342.0],["2013-08-01",21.1651,21.2103,20.9839,20.9904,508708.0],["2013-08-02",20.8675,20.9839,20.7252,20.9063,683808.0],["2013-08-05",20.9063,21.3979,20.8416,21.2685,463582.0],["2013-08-06",21.2815,21.3268,20.9193,21.0745,747915.0],["2013-08-07",21.0227,21.1262,20.9192,20.9839,383636.0],["2013-08-08",21.1521,21.3397,20.9257,21.0422,282825.0],["2013-08-09",21.0421,21.3462,21.0357,21.1845,190561.0],["2013-08-12",21.1198,21.3397,20.8998,21.1327,314250.0],["2013-08-13",21.1974,21.3074,20.9645,21.288,262210.0],["2013-08-14",21.3009,21.372,21.1133,21.1456,293132.0],["2013-08-15",20.9645,21.1845,20.7123,20.8157,824718.0],["2013-08-16",20.7123,20.7769,20.4988,20.6152,571307.0],["2013-08-19",20.6023,20.861,20.4729,20.6346,376220.0],["2013-08-20",20.6476,20.764,20.6282,20.6734,724535.0],["2013-08-21",20.6282,20.8481,20.5117,20.6605,271638.0],["2013-08-22",20.6993,20.9192,20.4729,20.7511,188801.0],["2013-08-23",20.764,20.8869,20.6929,20.8093,326192.0],["2013-08-26",20.8287,21.081,20.7123,20.9063,240213.0],["2013-08-27",20.6799,20.7834,20.4859,20.5376,610776.0],["2013-08-28",20.5247,20.6605,20.4341,20.5893,550943.0],["2013-08-29",20.6023,20.8157,20.5117,20.7511,214319.0],["2013-08-30",20.7252,20.7705,20.2595,20.35,604366.0],["2013-09-03",20.6023,20.7187,20.2336,20.447,326066.0],["2013-09-04",20.4341,20.8158,20.4147,20.8093,597829.0],["2013-09-05",20.8804,21.0292,20.764,20.8998,306582.0],["2013-09-06",21.0551,21.1909,20.6217,20.9063,549309.0],["2013-09-09",20.9128,21.3462,20.7575,21.3268,376094.0],["2013-09-10",21.372,21.6114,21.2233,21.4044,578597.0],["2013-09-11",21.4109,21.6696,21.2103,21.592,288104.0],["2013-09-12",21.6825,21.7213,21.4497,21.4497,454154.0],["2013-09-13",21.5855,21.689,21.4561,21.6178,382631.0],["2013-09-16",21.799,21.9736,21.7278,21.8378,623849.0],["2013-09-17",21.7537,21.9801,21.6631,21.9348,512982.0],["2013-09-18",21.9025,22.1483,21.7019,22.1418,458177.0],["2013-09-19",22.2324,22.3229,22.103,22.2259,415690.0],["2013-09-20",22.711,23.6231,22.0965,22.1224,1376164.0],["2013-09-23",22.0383,22.3876,21.6373,22.3423,884300.0],["2013-09-24",22.3035,22.6334,22.1677,22.2518,551195.0],["2013-09-25",22.3359,22.3876,22.1159,22.1806,426123.0],["2013-09-26",22.1741,22.5817,22.1677,22.2453,489099.0],["2013-09-27",22.0827,22.4859,21.9657,22.3233,681294.0],["2013-09-30",22.1543,22.5769,22.0242,22.4209,519895.0],["2013-10-01",22.4469,22.8305,22.4079,22.824,421975.0],["2013-10-02",22.7135,23.1166,22.5444,23.0711,699269.0],["2013-10-03",22.9606,23.2792,22.8045,23.0126,535482.0],["2013-10-04",22.9996,23.3572,22.798,22.8305,717370.0],["2013-10-07",22.681,23.1036,22.6745,23.0126,396458.0],["2013-10-08",23.0971,23.3637,22.8175,22.8175,350577.0],["2013-10-09",22.8695,23.3898,22.7525,22.9606,628626.0],["2013-10-10",23.2142,23.5328,23.1166,23.4743,412045.0],["2013-10-11",23.3832,23.5263,23.3702,23.4743,551195.0],["2013-10-14",23.3312,23.5523,23.2402,23.5198,424363.0],["2013-10-15",23.4873,23.7344,23.2012,23.2142,469741.0],["2013-10-16",23.3637,23.5328,23.1882,23.2337,572312.0],["2013-10-17",23.1947,23.4353,23.1296,23.3052,713222.0],["2013-10-18",23.5068,23.6434,23.4938,23.6238,607382.0],["2013-10-21",23.6108,23.962,23.5263,23.7149,601852.0],["2013-10-22",23.7604,23.949,23.7084,23.7214,578974.0],["2013-10-23",23.5913,23.7604,23.4678,23.6433,375592.0],["2013-10-24",23.6433,23.6629,23.0191,23.0191,767901.0],["2013-10-25",23.0516,23.4353,22.6745,22.7265,1137334.0],["2013-10-28",22.7265,22.8435,22.5704,22.681,891590.0],["2013-10-29",23.6368,24.066,22.694,22.8695,2254304.0],["2013-10-30",22.9411,23.1817,22.6875,22.694,1201692.0],["2013-10-31",22.759,23.1036,22.7395,22.8305,691853.0],["2013-11-01",22.7785,22.8175,22.3623,22.4989,1123758.0],["2013-11-04",22.5249,22.759,22.5184,22.6485,645344.0],["2013-11-05",22.5054,22.6485,22.2648,22.2713,656154.0],["2013-11-06",22.3558,22.668,22.1998,22.1998,1205337.0],["2013-11-07",22.2713,22.3753,21.6276,21.7641,1699715.0],["2013-11-08",21.7641,22.2973,21.6536,22.2583,1039539.0],["2013-11-11",22.2778,22.4404,22.2258,22.3818,253663.0],["2013-11-12",22.2973,22.4599,22.2063,22.4209,588527.0],["2013-11-13",22.4469,22.9866,22.1738,22.9606,1288551.0],["2013-11-14",22.9606,23.1557,22.8305,23.0646,566279.0],["2013-11-15",23.0646,23.1947,22.7785,22.8825,327323.0],["2013-11-18",22.8956,23.1622,22.4339,22.4859,370815.0],["2013-11-19",22.4274,22.4794,21.9982,22.1738,423735.0],["2013-11-20",22.2583,22.5964,22.1868,22.2778,464210.0],["2013-11-21",22.3168,22.4794,22.1738,22.3103,692230.0],["2013-11-22",22.3819,22.5379,22.1543,22.5184,404880.0],["2013-11-25",22.5314,22.668,22.3103,22.5314,304697.0],["2013-11-26",22.5509,23.0516,22.4924,22.9151,561879.0],["2013-11-27",23.0061,23.2402,22.9541,23.2077,370438.0],["2013-11-29",23.3247,23.5068,23.2077,23.2727,249892.0],["2013-12-02",23.2272,23.2272,23.0126,23.1036,349697.0],["2013-12-03",23.0061,23.0451,22.85,22.9216,456291.0],["2013-12-04",22.8435,23.2207,22.707,23.1426,343915.0],["2013-12-05",23.0711,23.1362,22.9346,22.9606,353091.0],["2013-12-06",23.1362,23.3247,23.0646,23.0776,415313.0],["2013-12-09",23.0906,23.2467,22.8435,22.9216,574952.0],["2013-12-10",22.9021,23.4418,22.8175,23.2337,849481.0],["2013-12-11",23.3117,23.3247,22.655,22.6875,1334683.0],["2013-12-12",22.694,22.9216,22.4339,22.5574,1265548.0],["2013-12-13",22.681,22.9281,22.6159,22.85,476403.0],["2013-12-16",22.9476,23.0646,22.746,22.85,346178.0],["2013-12-17",22.8045,22.8175,22.3493,22.5249,946395.0],["2013-12-18",22.6224,22.772,22.2843,22.5639,1244807.0],["2013-12-19",22.5639,22.5639,21.8812,22.1152,868084.0],["2013-12-20",21.8096,22.0957,21.6926,21.9462,1989705.0],["2013-12-23",21.9787,22.1087,21.8226,21.8486,708068.0],["2013-12-24",21.8226,22.1087,21.7966,21.9917,267615.0],["2013-12-26",22.1022,22.2583,21.8747,21.9462,333356.0],["2013-12-27",21.7836,21.8942,21.582,21.6796,751183.0],["2013-12-30",21.66,21.7907,21.5554,21.7057,552200.0],["2013-12-31",21.7973,21.8692,21.6796,21.7842,499658.0],["2014-01-02",21.6926,21.8692,21.5423,21.758,735722.0],["2014-01-03",21.7776,21.9019,21.6665,21.6992,534854.0],["2014-01-06",21.1892,21.843,20.6597,21.1435,1761308.0],["2014-01-07",21.1565,21.8365,21.1565,21.8103,840305.0],["2014-01-08",21.7123,21.9084,21.6534,21.7973,705428.0],["2014-01-09",21.8299,21.9542,21.4704,21.9084,1047332.0],["2014-01-10",21.8757,22.2549,21.8103,21.8496,753446.0],["2014-01-13",21.8365,21.9672,21.6861,21.8299,944384.0],["2014-01-14",21.8626,22.2811,21.8626,22.0915,1041676.0],["2014-01-15",22.1568,22.4837,22.1045,22.4445,587270.0],["2014-01-16",22.4641,22.7387,22.3334,22.6864,651252.0],["2014-01-17",22.6341,22.7387,22.2941,22.3203,368678.0],["2014-01-21",22.4445,22.4707,21.8299,21.8561,431905.0],["2014-01-22",21.843,21.8692,21.1435,21.2415,1062794.0],["2014-01-23",21.2088,21.2938,21.0519,21.2742,512228.0],["2014-01-24",21.2154,21.2154,20.5878,20.6008,771547.0],["2014-01-27",20.6139,20.7839,20.3262,20.4243,662942.0],["2014-01-28",20.3785,20.4962,20.1824,20.3851,992150.0],["2014-01-29",20.3262,20.4308,20.1105,20.2674,1056383.0],["2014-01-30",20.372,20.5616,20.2805,20.4635,533597.0],["2014-01-31",20.1693,20.4962,20.1562,20.3458,827483.0],["2014-02-03",20.3785,20.4047,19.8097,19.8751,1038408.0],["2014-02-04",19.9536,19.9536,19.5809,19.6463,752189.0],["2014-02-05",19.5678,20.032,19.4959,19.7771,612662.0],["2014-02-06",19.7771,20.032,19.7574,19.9993,575580.0],["2014-02-07",20.032,20.3524,19.9863,20.2805,613542.0],["2014-02-10",20.2805,21.0323,20.2805,20.9343,967136.0],["2014-02-11",20.9277,21.7776,20.9081,21.49,1410480.0],["2014-02-12",21.4442,21.6338,21.2088,21.3069,789647.0],["2014-02-13",21.1631,21.7253,21.1631,21.7123,588402.0],["2014-02-14",21.745,21.7842,21.4965,21.588,251651.0],["2014-02-18",21.5815,21.8888,21.5423,21.7842,584505.0],["2014-02-19",21.6338,21.7646,21.4181,21.4311,570929.0],["2014-02-20",20.9212,21.3854,20.712,21.1696,1212879.0],["2014-02-21",21.2481,21.405,20.8297,20.8689,684437.0],["2014-02-24",20.8558,21.1369,20.8035,20.9016,582117.0],["2014-02-25",20.8427,20.9604,20.725,20.7577,479797.0],["2014-02-26",20.7381,21.2481,20.7381,21.065,601726.0],["2014-02-27",20.98,21.3265,20.9016,21.32,434545.0],["2014-02-28",21.3788,21.5619,21.2089,21.3658,962359.0],["2014-03-03",21.1631,21.4377,21.0977,21.3854,716239.0],["2014-03-04",21.6534,21.9934,21.6338,21.8822,938476.0],["2014-03-05",21.843,21.8626,21.5619,21.575,822832.0],["2014-03-06",21.6011,21.6534,21.2285,21.2481,769033.0],["2014-03-07",21.3984,21.4442,21.1762,21.3134,854509.0],["2014-03-10",21.3004,21.4311,21.15,21.4115,503806.0],["2014-03-11",21.4573,21.5815,21.1958,21.2546,572186.0],["2014-03-12",21.1435,21.3919,21.0912,21.3788,334613.0],["2014-03-13",21.4181,21.49,20.7577,20.7643,662313.0],["2014-03-14",20.7054,21.0716,20.6335,20.7839,504686.0],["2014-03-17",20.9212,21.1239,20.7577,20.7643,473135.0],["2014-03-18",20.8493,21.3134,20.8296,21.3004,622592.0],["2014-03-19",21.3461,21.8103,21.2938,21.7253,677523.0],["2014-03-20",21.7319,22.1568,21.7188,22.013,905166.0],["2014-03-21",22.0915,22.1961,21.66,21.6926,610776.0],["2014-03-24",21.7319,21.8626,21.3919,21.7842,832008.0],["2014-03-25",21.8234,22.5034,21.8234,22.3791,1250087.0],["2014-03-26",22.523,23.3663,22.4772,23.1441,1759549.0],["2014-03-27",23.131,23.1767,22.7191,23.1571,679031.0],["2014-03-28",23.2097,23.3871,22.9337,23.0454,930180.0],["2014-03-31",23.2294,23.6434,23.0914,23.6105,562759.0],["2014-04-01",23.3937,23.5974,23.2163,23.4266,688836.0],["2014-04-02",23.4134,23.6434,23.3411,23.5908,565273.0],["2014-04-03",23.5317,23.5974,23.2294,23.4594,371444.0],["2014-04-04",23.4791,23.7551,23.0191,23.0586,840556.0],["2014-04-07",23.0126,23.1703,22.6971,22.8351,543401.0],["2014-04-08",22.8154,23.1637,22.6643,23.0849,583751.0],["2014-04-09",23.1506,23.2294,22.9337,23.2163,382254.0],["2014-04-10",23.2097,23.2491,22.6774,22.7431,710708.0],["2014-04-11",22.4606,22.7563,22.3357,22.3949,604491.0],["2014-04-14",22.6577,22.7366,22.3423,22.5394,547549.0],["2014-04-15",22.638,22.73,22.2634,22.684,357742.0],["2014-04-16",22.7497,22.822,22.5066,22.638,360508.0],["2014-04-17",22.4934,22.8351,22.1912,22.7169,307588.0],["2014-04-21",22.6971,23.1571,22.6774,23.0323,475775.0],["2014-04-22",23.0323,23.4463,23.0323,23.2754,608137.0],["2014-04-23",23.1703,23.328,22.96,23.0257,627494.0],["2014-04-24",23.1374,23.144,22.4343,22.4671,1198298.0],["2014-04-25",22.4672,22.6117,22.1912,22.4277,846338.0],["2014-04-28",22.4277,22.7629,22.3686,22.5394,769535.0],["2014-04-29",21.8757,22.4212,21.718,22.3292,1141482.0],["2014-04-30",22.3226,22.8811,22.2569,22.7629,803349.0],["2014-05-01",22.8023,23.0651,22.3752,22.8351,1083031.0],["2014-05-02",22.9271,23.5711,22.7694,22.8549,1219667.0],["2014-05-05",22.7366,22.7497,22.4146,22.638,471878.0],["2014-05-06",22.5263,22.7103,22.362,22.408,610651.0],["2014-05-07",22.3883,22.3883,21.9743,22.0663,787888.0],["2014-05-08",22.0334,22.2831,21.8626,21.8757,359628.0],["2014-05-09",21.7837,22.1714,21.7443,22.1649,383511.0],["2014-05-12",22.3292,22.8023,22.3292,22.6446,501417.0],["2014-05-13",22.5854,22.7957,22.408,22.4212,599212.0],["2014-05-14",22.3817,22.4803,22.1123,22.132,530454.0],["2014-05-15",22.0597,22.0992,21.7509,22.04,489350.0],["2014-05-16",21.9677,22.0926,21.7706,21.902,584882.0],["2014-05-19",21.8429,22.316,21.8232,22.1057,457674.0],["2014-05-20",22.1517,22.2437,21.9152,22.1254,572186.0],["2014-05-21",22.2174,22.4934,22.178,22.2372,590664.0],["2014-05-22",22.2306,22.5197,22.1977,22.362,530454.0],["2014-05-23",22.4277,22.5197,22.2437,22.3949,1139722.0],["2014-05-27",22.5394,23.1111,22.4803,23.0783,993659.0],["2014-05-28",23.0586,23.2688,22.9337,22.9468,521781.0],["2014-05-29",22.9468,23.1177,22.7169,23.0257,444727.0],["2014-05-30",23.0783,23.1506,22.96,23.0783,563765.0],["2014-06-02",23.0914,23.1571,22.7629,22.8943,497646.0],["2014-06-03",22.9666,23.6105,22.9666,23.5777,664827.0],["2014-06-04",23.4988,23.7748,23.3871,23.6697,445607.0],["2014-06-05",23.6697,24.2808,23.6105,24.2808,481054.0],["2014-06-06",24.3728,24.7605,24.2874,24.432,519015.0],["2014-06-09",24.3662,24.478,24.2611,24.3465,628500.0],["2014-06-10",24.2151,24.3465,23.972,24.248,442338.0],["2014-06-11",24.202,24.202,23.7485,23.8865,400355.0],["2014-06-12",23.8143,23.8734,23.3871,23.4791,549560.0],["2014-06-13",23.4988,23.6763,23.2886,23.5514,273900.0],["2014-06-16",23.5251,23.6171,23.2688,23.512,400732.0],["2014-06-17",23.5383,23.8405,23.5185,23.6171,367547.0],["2014-06-18",23.5645,23.604,23.282,23.5711,350829.0],["2014-06-19",23.5843,23.9062,23.4857,23.8931,309725.0],["2014-06-20",23.9983,24.4385,23.9983,24.3137,768404.0],["2014-06-23",24.3071,24.432,23.9391,24.1362,438567.0],["2014-06-24",24.1165,24.1428,23.5383,23.604,763250.0],["2014-06-25",23.4988,23.7288,23.2294,23.5251,338762.0],["2014-06-26",23.4857,23.5317,23.0783,23.2557,313496.0],["2014-06-27",23.1302,23.8898,22.9585,23.87,788139.0],["2014-06-30",23.8369,23.8898,23.5067,23.6916,417073.0],["2014-07-01",23.7775,24.2596,23.7775,24.2134,561125.0],["2014-07-02",24.1341,24.6295,24.0945,24.6163,421095.0],["2014-07-03",24.7022,24.8409,24.3851,24.4842,292755.0],["2014-07-07",24.4182,24.4842,23.969,23.9822,389921.0],["2014-07-08",23.8898,24.0153,23.6586,23.8898,364279.0],["2014-07-09",23.9756,24.0351,23.7445,23.9426,238453.0],["2014-07-10",23.5397,23.9954,23.5199,23.9426,292755.0],["2014-07-11",23.9426,23.9426,23.6322,23.7907,227266.0],["2014-07-14",23.9228,24.1143,23.8237,23.9294,400983.0],["2014-07-15",23.8766,24.1804,23.5926,23.652,314376.0],["2014-07-16",23.87,24.4182,23.8369,24.2596,454406.0],["2014-07-17",24.2728,24.7682,23.7114,23.8039,527689.0],["2014-07-18",23.7379,23.9162,23.5793,23.7048,632774.0],["2014-07-21",23.5992,23.87,23.3085,23.7841,524169.0],["2014-07-22",23.8369,24.3455,23.7709,24.3323,579728.0],["2014-07-23",24.3257,24.3917,24.1275,24.2134,422478.0],["2014-07-24",24.1936,24.4049,24.0747,24.187,592676.0],["2014-07-25",24.1209,25.3494,24.0681,24.5635,635791.0],["2014-07-28",24.5701,24.9201,24.3653,24.8607,633528.0],["2014-07-29",26.4987,28.0112,26.2477,26.3864,1884997.0],["2014-07-30",26.71,26.71,25.7656,26.1883,1107920.0],["2014-07-31",26.0958,26.2477,25.3098,25.3164,887191.0],["2014-08-01",25.3693,25.7523,25.323,25.4155,876129.0],["2014-08-04",25.5608,25.7193,25.3692,25.5674,777957.0],["2014-08-05",25.574,26.426,25.4947,25.9175,892344.0],["2014-08-06",25.7986,26.109,25.7193,26.076,517884.0],["2014-08-07",26.1817,26.2543,25.858,25.9703,369432.0],["2014-08-08",25.9175,26.0826,25.6401,25.9835,476906.0],["2014-08-11",26.0892,26.1949,25.858,26.0958,380745.0],["2014-08-12",25.9901,26.1684,25.792,25.891,432282.0],["2014-08-13",25.9241,26.3072,25.9109,26.2675,417073.0],["2014-08-14",26.3402,26.426,26.2939,26.4128,327071.0],["2014-08-15",26.6374,26.6506,25.9043,26.1024,438442.0],["2014-08-18",26.2543,26.5581,26.1288,26.4657,442967.0],["2014-08-19",26.5185,26.6242,26.4392,26.5053,518513.0],["2014-08-20",26.4392,26.5053,26.1552,26.2411,333734.0],["2014-08-21",26.2939,26.3798,26.109,26.2939,487213.0],["2014-08-22",26.327,26.3798,26.0496,26.1949,662565.0],["2014-08-25",26.3864,26.4591,26.1486,26.2081,431905.0],["2014-08-26",26.3005,26.393,26.2345,26.3137,537870.0],["2014-08-27",26.3137,26.393,26.142,26.2147,474643.0],["2014-08-28",26.1684,26.175,25.9175,25.9703,381248.0],["2014-08-29",25.9571,26.3137,25.9109,26.0165,522284.0],["2014-09-02",26.1222,26.1222,25.6599,26.0165,452017.0],["2014-09-03",26.1222,26.3468,25.8976,25.9307,368804.0],["2014-09-04",25.9109,26.0231,25.4221,25.4551,625986.0],["2014-09-05",25.4287,25.8976,25.3759,25.792,292755.0],["2014-09-08",25.8514,26.4657,25.825,26.4525,556600.0],["2014-09-09",26.4194,26.8355,26.0694,26.4194,804480.0],["2014-09-10",26.36,26.5053,26.1618,26.2477,355731.0],["2014-09-11",26.1552,26.6902,26.0628,26.677,428009.0],["2014-09-12",26.6902,26.8223,26.076,26.1883,500160.0],["2014-09-15",26.2015,26.2939,25.5872,25.6004,309348.0],["2014-09-16",25.5674,25.9571,25.4683,25.8316,386779.0],["2014-09-17",25.792,25.9241,25.4683,25.5938,257685.0],["2014-09-18",25.6665,25.8382,25.5872,25.7391,166553.0],["2014-09-19",25.7854,25.7854,25.2768,25.3825,598961.0],["2014-09-22",25.3825,25.3891,24.8937,25.2834,469490.0],["2014-09-23",25.2702,25.3957,24.9267,24.9531,381751.0],["2014-09-24",24.9333,25.1051,24.7286,24.9862,311987.0],["2014-09-25",24.8805,25.072,24.3455,24.3455,422478.0],["2014-09-26",24.3389,24.3389,23.7247,23.9228,752566.0],["2014-09-29",23.8564,24.4543,23.8099,24.3878,868587.0],["2014-09-30",24.5141,24.7532,24.162,24.5141,915473.0],["2014-10-01",24.4343,24.7731,23.9826,24.4343,879272.0],["2014-10-02",24.4343,25.019,24.2749,24.9791,691853.0],["2014-10-03",25.2515,25.4773,25.0123,25.3644,515999.0],["2014-10-06",25.3644,25.4906,25.0389,25.092,543275.0],["2014-10-07",24.9193,25.1385,24.7731,24.8462,622844.0],["2014-10-08",24.8196,25.5238,24.6934,25.4973,534099.0],["2014-10-09",25.5704,25.6368,24.9259,25.0787,599086.0],["2014-10-10",24.9924,25.577,24.8728,24.8994,479671.0],["2014-10-13",24.8661,25.4641,24.7266,25.0189,515747.0],["2014-10-14",25.1585,25.6036,24.8462,24.9326,562633.0],["2014-10-15",24.6071,25.2847,24.1686,25.1252,708068.0],["2014-10-16",24.8861,25.7497,24.8662,25.5504,658668.0],["2014-10-17",25.8759,26.0686,25.3578,25.391,536488.0],["2014-10-20",25.3245,25.6168,25.1917,25.6102,496389.0],["2014-10-21",25.6766,26.4938,25.6434,26.4938,597704.0],["2014-10-22",26.4473,26.5403,25.7896,25.9158,359879.0],["2014-10-23",26.1948,26.6532,26.1151,26.4672,400103.0],["2014-10-24",26.5669,26.9057,26.3343,26.8658,402240.0],["2014-10-27",26.806,26.9721,26.5336,26.9389,485831.0],["2014-10-28",25.8826,26.1085,24.9127,26.042,1828181.0],["2014-10-29",26.2347,26.4406,25.8826,26.1085,878392.0],["2014-10-30",26.0553,26.5668,25.8892,26.3144,669981.0],["2014-10-31",26.7462,27.012,26.4074,26.7927,655526.0],["2014-11-03",26.7396,26.9588,26.3941,26.5403,465970.0],["2014-11-04",26.4406,26.6067,26.0221,26.2945,515621.0],["2014-11-05",26.4141,26.7329,26.1882,26.4074,399726.0],["2014-11-06",26.4871,26.7396,26.1217,26.7197,322295.0],["2014-11-07",26.5868,26.7662,25.8826,25.9955,810262.0],["2014-11-10",26.0819,26.2679,25.6501,25.9822,660176.0],["2014-11-11",25.9822,26.0752,25.8361,25.9424,440453.0],["2014-11-12",25.7896,25.9224,25.5371,25.8029,451766.0],["2014-11-13",25.8627,26.0686,25.6899,25.8095,428134.0],["2014-11-14",25.7696,25.9092,25.4508,25.5836,275660.0],["2014-11-17",25.6102,25.8294,25.4375,25.5371,355480.0],["2014-11-18",25.577,26.0553,25.577,25.7497,399349.0],["2014-11-19",25.7431,25.7763,25.2581,25.3644,587522.0],["2014-11-20",25.298,25.7896,25.2315,25.577,409782.0],["2014-11-21",25.9092,26.062,25.3644,25.4109,422855.0],["2014-11-24",25.5571,26.8127,25.5504,26.7329,970027.0],["2014-11-25",26.8525,26.9655,26.6532,26.713,588779.0],["2014-11-26",26.7861,27.1315,26.6266,26.9655,719758.0],["2014-11-28",27.0917,27.6763,26.8459,27.3242,308342.0],["2014-12-01",27.3441,27.4438,27.2378,27.3109,558611.0],["2014-12-02",27.3773,27.6032,27.2976,27.3641,515873.0],["2014-12-03",27.4305,27.8623,27.3109,27.7294,316513.0],["2014-12-04",27.7294,27.9022,27.5301,27.6564,197349.0],["2014-12-05",27.6298,27.7892,27.4836,27.5766,474266.0],["2014-12-08",27.5766,27.8557,27.178,27.178,468861.0],["2014-12-09",26.8592,27.085,26.6599,26.6997,797315.0],["2014-12-10",26.6732,26.7595,25.4308,25.4508,1094093.0],["2014-12-11",25.6368,25.8959,25.577,25.6434,468861.0],["2014-12-12",25.2913,25.6169,24.8794,24.8861,642076.0],["2014-12-15",24.9791,25.205,24.3015,24.8263,873112.0],["2014-12-16",24.7266,25.0322,24.5473,24.5539,705303.0],["2014-12-17",24.8861,25.6036,24.7001,25.2315,1474712.0],["2014-12-18",25.5969,26.4008,25.4707,26.2679,1069079.0],["2014-12-19",26.2878,26.6864,25.7298,26.6599,1995990.0],["2014-12-22",26.5669,27.3176,26.4539,27.2644,668221.0],["2014-12-23",27.3707,27.4172,26.713,26.7927,451263.0],["2014-12-24",26.899,27.085,26.62,26.8725,172083.0],["2014-12-26",27.0252,27.0252,26.5203,26.5735,437310.0],["2014-12-29",26.5336,26.6931,26.1749,26.2148,510971.0],["2014-12-30",26.2081,26.4485,25.9209,25.981,548178.0],["2014-12-31",26.0745,26.1279,25.6337,25.6871,397841.0],["2015-01-02",25.7339,25.8207,24.7588,24.8857,866953.0],["2015-01-05",24.8122,25.3331,24.5985,24.8055,1244053.0],["2015-01-06",24.9057,25.0192,24.3513,24.6118,646475.0],["2015-01-07",24.8589,25.4467,24.712,25.3665,977820.0],["2015-01-08",25.5068,25.9743,25.5068,25.9676,1198801.0],["2015-01-09",26.0478,26.6155,25.9476,26.3884,1045950.0],["2015-01-12",26.4886,26.522,25.7673,26.3216,781226.0],["2015-01-13",26.3216,26.709,24.9057,25.7806,1229472.0],["2015-01-14",25.6404,26.168,25.44,26.0678,775820.0],["2015-01-15",26.1212,26.7825,25.9008,26.6021,1101509.0],["2015-01-16",26.4418,27.437,26.2482,27.3836,934957.0],["2015-01-20",27.5439,27.8244,26.8693,27.2967,964245.0],["2015-01-21",27.2901,27.791,26.9094,27.4838,712468.0],["2015-01-22",27.5839,29.1935,27.4637,29.1735,1383203.0],["2015-01-23",29.1134,29.2269,28.6726,28.8262,900892.0],["2015-01-26",28.8997,29.1134,28.5591,29.1,724786.0],["2015-01-27",28.8262,29.3538,28.7795,29.2136,936842.0],["2015-01-28",29.3138,29.5075,29.0934,29.3405,1128660.0],["2015-01-29",29.4006,29.8882,29.1735,29.8882,1026592.0],["2015-01-30",29.6344,29.9216,29.3872,29.454,1866896.0],["2015-02-02",29.454,29.5943,29.0199,29.5943,714227.0],["2015-02-03",29.601,30.1219,29.4206,30.0084,579100.0],["2015-02-04",29.7279,29.9416,29.3806,29.5275,858782.0],["2015-02-05",29.5208,30.3624,29.5141,30.2956,764256.0],["2015-02-06",30.2956,30.3156,29.621,29.9683,758851.0],["2015-02-09",29.808,29.9483,29.6076,29.6611,851995.0],["2015-02-10",29.8548,30.0618,29.6678,29.9549,422352.0],["2015-02-11",29.8882,30.2288,29.7546,29.8681,503680.0],["2015-02-12",29.9817,30.1219,29.828,29.8614,333859.0],["2015-02-13",29.8347,30.0819,29.4073,30.0618,475146.0],["2015-02-17",29.9683,30.3423,29.6744,30.0551,908937.0],["2015-02-18",29.9883,30.0952,29.454,29.7947,718753.0],["2015-02-19",29.788,30.162,29.6811,29.995,400229.0],["2015-02-20",29.8815,30.1754,29.6678,29.8815,705051.0],["2015-02-23",29.8882,30.2555,29.5943,30.2488,695372.0],["2015-02-24",30.3223,31.0236,29.9616,30.2956,651000.0],["2015-02-25",30.2488,30.2488,28.5524,28.8195,2411680.0],["2015-02-26",28.7461,29.5943,28.5924,29.4407,1457617.0],["2015-02-27",29.3472,29.4006,28.9331,29.0266,736853.0],["2015-03-02",29.0266,29.9349,29.0266,29.4607,706057.0],["2015-03-03",29.1936,29.267,28.5991,28.8129,926535.0],["2015-03-04",28.6192,29.3204,28.3186,28.5323,1392128.0],["2015-03-05",28.6058,28.6125,28.1383,28.2385,691476.0],["2015-03-06",28.0715,28.372,27.7977,28.0047,571935.0],["2015-03-09",27.998,28.372,27.3969,27.4103,848601.0],["2015-03-10",27.1231,28.1784,27.1231,27.9045,1356303.0],["2015-03-11",28.0381,28.4789,27.9246,28.372,1273844.0],["2015-03-12",28.4789,28.8396,28.372,28.7193,787259.0],["2015-03-13",28.6192,28.8596,28.2118,28.686,687830.0],["2015-03-16",28.893,29.2336,28.5858,28.7728,550189.0],["2015-03-17",28.6125,28.9197,28.4722,28.8863,738110.0],["2015-03-18",28.9064,29.4941,28.7661,29.4206,506948.0],["2015-03-19",29.3872,30.0351,29.2069,30.0217,517633.0],["2015-03-20",30.1954,30.2956,29.8548,30.2555,969398.0],["2015-03-23",30.2488,31.3375,30.0952,31.1104,1511165.0],["2015-03-24",30.9902,31.1238,30.5828,30.7431,693738.0],["2015-03-25",30.723,30.723,29.5743,29.621,1223941.0],["2015-03-26",29.454,29.8681,29.0733,29.5676,720512.0],["2015-03-27",29.5208,30.2889,29.5208,30.182,631643.0],["2015-03-30",30.3498,30.7457,30.0143,30.0613,503303.0],["2015-03-31",29.927,30.0277,29.6586,29.766,540636.0],["2015-04-01",29.6922,29.8197,29.1755,29.6586,624855.0],["2015-04-02",29.7056,30.1015,29.5311,29.6184,706057.0],["2015-04-06",29.4775,30.1351,29.4439,30.0009,599338.0],["2015-04-07",30.0814,30.1955,29.8264,29.86,532340.0],["2015-04-08",29.8599,30.3028,29.7593,30.1485,749926.0],["2015-04-09",30.1418,30.2424,29.7996,30.0076,759731.0],["2015-04-10",30.1753,30.4236,29.9271,29.974,787762.0],["2015-04-13",30.0747,30.2357,29.8935,29.9941,528694.0],["2015-04-14",29.9338,30.2491,29.6117,29.8063,292001.0],["2015-04-15",30.0881,30.9269,29.9874,30.9,965376.0],["2015-04-16",30.8128,31.0879,30.7591,31.0745,601852.0],["2015-04-17",30.9201,30.9201,30.3095,30.692,652509.0],["2015-04-20",30.8128,30.8463,30.4236,30.6652,396835.0],["2015-04-21",30.7323,31.0745,30.692,30.7792,543653.0],["2015-04-22",30.8665,31.202,30.0478,31.1013,896744.0],["2015-04-23",31.0476,31.4234,30.739,31.3429,484448.0],["2015-04-24",31.3227,31.4167,31.1416,31.3764,720512.0],["2015-04-27",31.3831,31.4234,31.0342,31.1282,1759297.0],["2015-04-28",31.1953,32.1816,30.8866,32.1615,1357811.0],["2015-04-29",32.1414,32.1414,31.3429,32.0676,1543470.0],["2015-04-30",31.8528,32.0542,30.3297,30.3431,1779661.0],["2015-05-01",30.3968,30.3968,28.5381,29.1957,3286427.0],["2015-05-04",29.1889,29.4641,28.9407,29.0816,1330660.0],["2015-05-05",28.9876,29.0547,27.7597,28.1489,2278815.0],["2015-05-06",28.1891,28.377,27.914,28.0549,1126398.0],["2015-05-07",28.0482,28.3569,27.8603,28.169,581865.0],["2015-05-08",28.5179,28.6723,28.2696,28.4173,2089134.0],["2015-05-11",28.3971,28.6924,28.3837,28.5246,741379.0],["2015-05-12",28.2562,28.8601,28.2562,28.3837,1168256.0],["2015-05-13",28.4777,28.4844,27.7865,28.1891,1300618.0],["2015-05-14",28.2965,29.1755,28.169,29.0614,908937.0],["2015-05-15",29.0614,29.35,28.9138,29.1084,575706.0],["2015-05-18",29.0682,29.719,28.8467,29.6452,611782.0],["2015-05-19",29.6184,29.9874,29.5312,29.6318,648486.0],["2015-05-20",29.6385,30.1686,29.5647,29.9271,621587.0],["2015-05-21",29.8197,29.9874,29.2762,29.4238,763502.0],["2015-05-22",29.3902,29.9069,29.303,29.4238,635036.0],["2015-05-26",29.2896,29.4909,28.7192,28.9339,599966.0],["2015-05-27",29.0681,29.2225,28.6857,29.1218,953560.0],["2015-05-28",29.0346,29.256,28.8937,29.1017,548052.0],["2015-05-29",29.0682,29.3366,28.6857,28.9608,462450.0],["2015-06-01",29.0413,29.0547,28.5314,28.8065,532591.0],["2015-06-02",28.7192,29.2627,28.5716,29.1621,526055.0],["2015-06-03",29.1688,29.3433,28.9742,29.2158,455914.0],["2015-06-04",29.1285,29.2963,28.9541,29.1889,537493.0],["2015-06-05",28.9876,29.1487,28.5582,29.048,722021.0],["2015-06-08",29.1353,29.7258,28.9541,29.3567,763502.0],["2015-06-09",29.3097,29.5312,29.0883,29.2829,557228.0],["2015-06-10",29.2627,29.3366,28.7796,29.048,1011759.0],["2015-06-11",29.6385,32.0005,29.5177,31.8126,5514710.0],["2015-06-12",31.6851,31.9938,31.363,31.4033,2521793.0],["2015-06-15",31.1818,31.5509,31.1013,31.3295,1454978.0],["2015-06-16",31.2825,31.6582,31.2624,31.5643,1558052.0],["2015-06-17",31.4301,31.7119,31.4301,31.5375,1527506.0],["2015-06-18",31.5777,31.8059,31.4368,31.5844,1155812.0],["2015-06-19",31.7254,32.1884,31.5911,31.873,998435.0],["2015-06-22",32.2219,32.2957,31.8596,31.9535,673249.0],["2015-06-23",32.0542,32.1481,31.3362,31.5509,786379.0],["2015-06-24",31.4167,31.4301,30.8732,31.0745,1129037.0],["2015-06-25",31.202,32.0273,30.9671,31.5375,1455606.0],["2015-06-26",31.6381,31.873,31.1751,31.4637,1665651.0],["2015-06-29",31.2547,31.6322,30.9514,30.9986,724158.0],["2015-06-30",31.3154,31.403,30.9716,31.0458,564770.0],["2015-07-01",31.2952,31.5782,31.1064,31.3154,828112.0],["2015-07-02",32.5691,32.5691,31.713,32.1309,1166747.0],["2015-07-06",31.7468,31.9624,31.585,31.7535,917233.0],["2015-07-07",31.8276,31.9287,31.2345,31.6928,933700.0],["2015-07-08",31.43,31.4906,30.7762,30.8773,598583.0],["2015-07-09",31.1873,31.2345,30.911,30.9447,528191.0],["2015-07-10",31.3289,31.3423,30.9649,31.1334,506068.0],["2015-07-13",31.2682,31.3963,30.9244,31.0121,850612.0],["2015-07-14",30.9851,31.1806,30.8436,31.1132,644464.0],["2015-07-15",31.1401,31.248,30.6481,30.675,512228.0],["2015-07-16",30.8031,30.9312,30.5335,30.574,533974.0],["2015-07-17",30.6751,30.7964,30.3515,30.4931,409405.0],["2015-07-20",30.547,30.8503,30.3515,30.8233,685191.0],["2015-07-21",30.7694,31.1536,30.365,30.8503,1023701.0],["2015-07-22",30.8166,31.3289,30.7357,31.1738,864565.0],["2015-07-23",31.2817,31.7265,31.0188,31.5782,914468.0],["2015-07-24",31.4771,31.5378,31.2075,31.3558,867833.0],["2015-07-27",31.1671,31.1671,30.7425,30.9851,1122752.0],["2015-07-28",31.0592,31.4232,30.5268,31.3086,776323.0],["2015-07-29",31.2951,31.4771,31.0525,31.2682,660554.0],["2015-07-30",30.3852,30.5403,29.5562,30.3987,2541528.0],["2015-07-31",30.4796,30.9447,30.3448,30.8031,1559811.0],["2015-08-03",30.8233,31.376,30.8031,31.2143,1434614.0],["2015-08-04",30.8975,31.8142,30.8975,31.7198,1045950.0],["2015-08-05",31.8276,32.6028,30.9581,31.2952,1871170.0],["2015-08-06",31.2884,31.4165,30.2976,30.7222,745778.0],["2015-08-07",30.547,30.6144,29.819,30.2504,772929.0],["2015-08-10",30.4661,30.6683,30.1965,30.365,597326.0],["2015-08-11",30.1426,30.4391,29.9808,30.3111,888825.0],["2015-08-12",30.1426,30.4661,29.8325,30.4256,762622.0],["2015-08-13",30.4728,30.6818,29.9673,30.2302,558737.0],["2015-08-14",30.3043,30.5133,30.0078,30.4796,356360.0],["2015-08-17",30.2572,30.6953,30.0145,30.6885,475900.0],["2015-08-18",30.6683,30.7087,30.3515,30.365,404503.0],["2015-08-19",30.2706,30.4054,29.5966,30.2639,912456.0],["2015-08-20",29.9808,30.2437,29.3,29.354,646978.0],["2015-08-21",28.7406,29.1315,28.3092,28.808,779214.0],["2015-08-24",27.2645,28.0665,27.1094,27.4532,971158.0],["2015-08-25",28.1677,28.4238,27.6217,27.8307,1133688.0],["2015-08-26",28.3159,28.6327,27.5543,28.5586,722649.0],["2015-08-27",28.7271,29.2528,28.5249,29.0911,683431.0],["2015-08-28",29.0843,29.3135,28.8349,29.2191,525677.0],["2015-08-31",29.1787,29.6236,28.7204,28.781,834648.0],["2015-09-01",28.3025,28.3429,27.3116,27.3993,1901590.0],["2015-09-02",27.6352,27.6352,27.0555,27.4936,1281512.0],["2015-09-03",27.5678,27.8509,27.1364,27.1971,735974.0],["2015-09-04",26.8466,27.3993,26.7657,27.2645,587396.0],["2015-09-08",27.561,28.2148,27.561,28.1272,618193.0],["2015-09-09",28.4036,28.5384,27.9924,28.0531,635539.0],["2015-09-10",28.0396,28.444,27.8913,28.4171,845081.0],["2015-09-11",28.1879,28.3564,27.8778,28.2148,986871.0],["2015-09-14",28.3025,28.417,28.0396,28.1407,431654.0],["2015-09-15",28.262,28.417,27.9722,28.3766,568164.0],["2015-09-16",28.3631,28.626,28.134,28.262,1043059.0],["2015-09-17",28.2755,28.9698,28.2216,28.7608,589282.0],["2015-09-18",28.3497,28.7878,28.08,28.1811,850109.0],["2015-09-21",28.2688,28.4845,27.8104,27.8711,537493.0],["2015-09-22",27.5947,27.6689,27.1297,27.4128,981968.0],["2015-09-23",27.4869,27.9385,27.2577,27.4532,653766.0],["2015-09-24",27.2712,27.4195,26.8129,26.9814,617438.0],["2015-09-25",27.1836,27.2442,25.9771,26.058,1440773.0],["2015-09-28",26.0377,26.0512,24.7436,25.1413,1907623.0],["2015-09-29",25.1141,25.8195,25.0735,25.6092,1608960.0],["2015-09-30",25.9348,26.1654,25.7584,26.023,1241162.0],["2015-10-01",25.9687,26.0636,24.9582,25.026,1807817.0],["2015-10-02",24.931,25.6703,24.7886,25.6635,1179569.0],["2015-10-05",25.9823,26.4909,25.8127,26.0772,720638.0],["2015-10-06",25.6635,26.5248,25.5957,26.2332,1554155.0],["2015-10-07",26.3688,27.0538,25.8941,27.0131,1365479.0],["2015-10-08",26.8707,27.0267,25.9144,26.1857,1473078.0],["2015-10-09",26.2535,26.5587,25.9483,26.3349,657914.0],["2015-10-12",26.3349,26.5248,25.6771,26.4909,563387.0],["2015-10-13",26.4027,26.8029,26.0569,26.084,586013.0],["2015-10-14",26.1654,26.3349,25.9009,26.1247,556851.0],["2015-10-15",25.9009,26.2739,25.1006,26.2061,1055252.0],["2015-10-16",26.3146,27.0199,26.1247,26.3824,442967.0],["2015-10-19",26.3214,26.457,26.0636,26.1925,672746.0],["2015-10-20",26.2535,26.7825,25.8195,26.2196,780597.0],["2015-10-21",26.2942,26.3281,25.0734,25.6635,696378.0],["2015-10-22",25.3786,25.4872,22.7947,23.4322,4222892.0],["2015-10-23",24.0697,24.3749,23.8255,24.2121,1347881.0],["2015-10-26",24.185,25.0192,24.0494,24.8022,898755.0],["2015-10-27",24.6801,24.8157,24.0697,24.2935,1490425.0],["2015-10-28",24.2596,24.9582,23.7645,24.6258,2366805.0],["2015-10-29",22.5166,25.2566,22.381,24.2189,2635803.0],["2015-10-30",24.2257,24.2257,23.5407,23.6221,1066439.0],["2015-11-02",23.595,23.9341,23.3711,23.873,1755023.0],["2015-11-03",23.7848,24.3545,23.7848,23.9408,1506389.0],["2015-11-04",24.0561,24.4902,23.9137,24.2596,990265.0],["2015-11-05",24.2257,24.341,23.656,23.8595,832888.0],["2015-11-06",23.6899,24.185,23.3644,24.1036,1015028.0],["2015-11-09",24.0561,24.185,23.6696,23.9408,447492.0],["2015-11-10",23.8798,24.0494,23.4322,23.7781,781477.0],["2015-11-11",23.7849,23.9883,22.9574,23.0117,1207349.0],["2015-11-12",22.8828,22.971,22.3945,22.4081,729940.0],["2015-11-13",22.3131,23.0592,22.0758,22.7336,474643.0],["2015-11-16",22.7675,23.0049,22.5437,22.9371,558611.0],["2015-11-17",23.0524,23.439,22.8421,23.2355,638556.0],["2015-11-18",23.2219,23.6153,23.0253,23.5882,605497.0],["2015-11-19",23.4322,23.5203,22.7404,22.9913,712342.0],["2015-11-20",23.1473,23.8866,23.1066,23.8459,665582.0],["2015-11-23",23.7442,24.2867,23.7442,23.968,758600.0],["2015-11-24",23.7713,24.0968,23.7509,23.9951,617690.0],["2015-11-25",24.0222,24.1511,23.812,23.9205,577592.0],["2015-11-27",23.9883,24.6801,23.9205,24.2189,437059.0],["2015-11-30",24.246,24.341,23.8459,23.8662,734088.0],["2015-12-01",24.0154,24.402,23.8527,24.3546,509211.0],["2015-12-02",24.2732,24.4427,23.8798,23.9273,652257.0],["2015-12-03",23.9612,24.1443,22.9371,23.1609,778712.0],["2015-12-04",23.2694,23.8255,23.0999,23.6696,913211.0],["2015-12-07",23.656,23.7577,23.2219,23.3304,536362.0],["2015-12-08",23.2152,23.6967,22.9981,23.6492,932066.0],["2015-12-09",23.5475,24.2392,23.4797,23.4932,994413.0],["2015-12-10",23.5339,23.968,23.5271,23.7984,691853.0],["2015-12-11",23.4729,23.7713,23.127,23.344,439447.0],["2015-12-14",23.3915,23.5475,22.6997,22.754,828614.0],["2015-12-15",23.0117,23.717,22.8828,23.656,937722.0],["2015-12-16",23.8662,24.0968,23.0795,23.4525,691099.0],["2015-12-17",23.6017,23.7374,23.1948,23.3508,550063.0],["2015-12-18",23.2084,23.6492,23.1202,23.127,917484.0],["2015-12-21",23.344,23.6763,23.0117,23.5407,426500.0],["2015-12-22",23.6153,23.7306,23.0456,23.5,462827.0],["2015-12-23",23.595,24.0087,23.4797,23.9476,274026.0],["2015-12-24",23.9001,24.2053,23.6153,23.8052,143801.0],["2015-12-28",23.6899,23.7238,23.1473,23.3983,447366.0],["2015-12-29",23.5485,24.163,23.4597,24.1288,350326.0],["2015-12-30",24.0606,24.2517,23.9308,23.9513,510845.0],["2015-12-31",23.9376,24.1288,23.7396,23.767,430145.0],["2016-01-04",23.4939,23.726,22.9954,23.6714,899886.0],["2016-01-05",23.6919,23.9445,23.5826,23.726,487590.0],["2016-01-06",23.4324,23.9377,23.3232,23.8762,1362839.0],["2016-01-07",23.569,23.5894,23.1525,23.1866,1045070.0],["2016-01-08",23.3163,23.9991,23.1525,23.8079,1160085.0],["2016-01-11",24.1357,24.6887,23.8079,23.8148,1541333.0],["2016-01-12",23.9786,24.4019,22.3741,23.0705,1450829.0],["2016-01-13",23.0705,23.4665,22.3946,22.4287,1071593.0],["2016-01-14",22.5585,22.8862,22.3946,22.6267,930180.0],["2016-01-15",22.0532,23.2071,22.0532,23.1047,1442156.0],["2016-01-19",23.2617,23.6372,22.7974,23.1593,1107668.0],["2016-01-20",22.8452,24.0742,22.3332,23.8967,1396653.0],["2016-01-21",23.8762,24.0947,23.1866,23.33,952052.0],["2016-01-22",23.569,23.8694,23.091,23.5212,598709.0],["2016-01-25",23.3641,23.7192,23.1866,23.2412,507954.0],["2016-01-26",23.2959,23.8694,23.091,23.8216,352714.0],["2016-01-27",23.7806,24.2176,23.5007,23.8694,749926.0],["2016-01-28",24.0469,24.2654,23.1115,23.4392,627243.0],["2016-01-29",23.4734,24.4429,23.4734,24.4361,835779.0],["2016-02-01",24.2108,24.9003,24.1425,24.7501,653891.0],["2016-02-02",24.5317,24.6477,24.163,24.4975,522786.0],["2016-02-03",24.6477,24.7092,23.7533,24.4224,631894.0],["2016-02-04",24.2586,24.9755,24.1493,24.8184,597326.0],["2016-02-05",24.7638,24.7638,24.122,24.2517,1344864.0],["2016-02-08",23.9377,24.0879,22.8794,23.1798,916479.0],["2016-02-09",22.8725,23.5007,22.3809,22.497,1030112.0],["2016-02-10",22.6882,23.2685,22.5107,22.6267,1085168.0],["2016-02-11",22.142,22.4561,21.4524,21.5138,1858726.0],["2016-02-12",21.7323,21.903,20.8994,21.1998,1591613.0],["2016-02-16",20.9745,21.1929,20.6604,21.1042,1600161.0],["2016-02-17",21.2817,21.6914,21.1452,21.391,3026102.0],["2016-02-18",21.4592,21.6299,21.2476,21.4524,1105657.0],["2016-02-19",21.4319,21.4934,21.0632,21.3841,1092082.0],["2016-02-22",21.5412,22.2376,21.5412,22.1488,1337071.0],["2016-02-23",22.0532,22.6609,21.9098,22.4083,1058268.0],["2016-02-24",23.0569,24.2722,22.3605,24.1834,2404892.0],["2016-02-25",24.2381,24.4839,23.685,23.883,1729004.0],["2016-02-26",23.7943,24.2039,23.4802,23.8899,1089693.0],["2016-02-29",23.8557,24.2517,23.8557,24.0537,1330912.0],["2016-03-01",24.0742,24.6409,23.8967,24.3678,859788.0],["2016-03-02",24.3132,24.6819,24.1493,24.5112,618318.0],["2016-03-03",24.4566,24.8526,24.2244,24.3541,1081523.0],["2016-03-04",24.3951,24.5385,23.9172,24.0537,1103772.0],["2016-03-07",23.9786,24.5385,23.7465,24.518,1006480.0],["2016-03-08",24.4497,24.4702,24.1971,24.2244,932568.0],["2016-03-09",24.2859,24.8116,24.1015,24.6272,853880.0],["2016-03-10",24.6955,24.7911,23.9718,24.1561,834522.0],["2016-03-11",24.3132,25.0369,24.2039,24.9686,786002.0],["2016-03-14",24.873,25.071,24.5248,24.7843,411793.0],["2016-03-15",24.6887,24.8799,24.0401,24.0537,702789.0],["2016-03-16",24.0401,24.3814,23.8284,24.1015,716364.0],["2016-03-17",24.0879,24.1561,23.4461,23.9786,558737.0],["2016-03-18",24.0879,24.7365,23.9854,24.6682,973169.0],["2016-03-21",24.6409,24.7501,24.1561,24.3951,575580.0],["2016-03-22",24.2722,24.6136,24.081,24.518,493247.0],["2016-03-23",24.5043,24.8252,24.3063,24.5112,564770.0],["2016-03-24",24.3541,24.5112,23.9445,24.1698,1058143.0],["2016-03-28",24.1903,24.4702,24.0674,24.2722,333608.0],["2016-03-29",24.2517,25.3783,24.2517,25.3783,1270827.0],["2016-03-30",25.4539,25.7355,25.1722,25.6393,900892.0],["2016-03-31",25.5981,25.9966,25.5569,25.8523,530203.0],["2016-04-01",25.763,25.8042,25.4539,25.7424,678403.0],["2016-04-04",25.763,25.8523,25.234,25.3027,628374.0],["2016-04-05",25.1584,25.1722,24.4577,24.492,759479.0],["2016-04-06",24.4852,24.76,24.4508,24.6638,591419.0],["2016-04-07",24.547,24.8287,24.4233,24.6294,570301.0],["2016-04-08",24.76,24.7943,24.2791,24.4371,410411.0],["2016-04-11",24.547,24.6638,23.9012,24.073,472129.0],["2016-04-12",24.0317,24.5676,23.9905,24.4371,539002.0],["2016-04-13",24.547,24.9111,24.2722,24.7462,746532.0],["2016-04-14",24.7325,25.1103,24.705,25.0623,612033.0],["2016-04-15",25.0554,25.1516,24.6913,25.0073,668221.0],["2016-04-18",24.9523,25.392,24.9249,25.3096,439573.0],["2016-04-19",25.4539,25.6668,25.1997,25.3302,517381.0],["2016-04-20",25.4058,26.0722,25.1447,25.9004,629380.0],["2016-04-21",25.8798,26.2164,25.7355,25.7905,548178.0],["2016-04-22",25.8867,26.3882,25.8867,26.2783,419587.0],["2016-04-25",26.1821,26.3332,25.5294,25.7149,562382.0],["2016-04-26",25.8523,26.1752,25.7355,26.0928,810011.0],["2016-04-27",26.8897,28.6897,26.8897,28.5111,2993420.0],["2016-04-28",28.6553,29.3011,28.5317,28.724,2199373.0],["2016-04-29",28.4699,28.676,27.7691,28.4836,1638751.0],["2016-05-02",28.5248,28.7309,28.2706,28.6622,1141985.0],["2016-05-03",28.4836,28.6347,28.0508,28.0645,1184597.0],["2016-05-04",27.9408,28.2294,27.7416,27.9821,820318.0],["2016-05-05",28.1676,28.1676,27.7622,27.9958,748166.0],["2016-05-06",27.9615,28.3256,27.7485,28.1676,876129.0],["2016-05-09",28.1813,28.4355,27.8721,28.2019,977820.0],["2016-05-10",28.25,28.3668,27.9546,28.2706,568918.0],["2016-05-11",28.2912,28.5729,27.9065,28.0164,760988.0],["2016-05-12",28.0645,28.2363,27.405,27.5836,821952.0],["2016-05-13",27.6386,27.6935,27.1714,27.2813,1318844.0],["2016-05-16",27.3225,27.5767,27.1783,27.5012,596572.0],["2016-05-17",27.4325,27.879,27.3431,27.4668,837288.0],["2016-05-18",27.4256,27.9134,27.3844,27.7416,1213256.0],["2016-05-19",27.5218,27.9752,27.35,27.4599,722398.0],["2016-05-20",27.6179,27.879,27.5286,27.8172,811394.0],["2016-05-23",27.7141,27.7691,27.1851,27.2607,1090950.0],["2016-05-24",27.3775,27.8515,27.192,27.6798,1009748.0],["2016-05-25",27.7828,28.0027,27.7141,27.7554,717621.0],["2016-05-26",27.7553,27.9752,27.3706,27.3912,437562.0],["2016-05-27",27.5286,27.7622,27.4118,27.7073,551697.0],["2016-05-31",27.7966,27.8515,27.563,27.7004,745150.0],["2016-06-01",27.5836,28.1332,27.4118,28.0714,836785.0],["2016-06-02",28.0164,28.1607,27.8447,28.1126,641321.0],["2016-06-03",28.1057,28.1813,27.7828,27.9821,438693.0],["2016-06-06",27.9889,28.3462,27.8653,28.2706,506320.0],["2016-06-07",28.2637,28.3599,28.0782,28.2569,374335.0],["2016-06-08",28.2637,28.6141,28.2088,28.5935,600469.0],["2016-06-09",28.5866,28.7172,28.3668,28.5523,698012.0],["2016-06-10",28.2569,28.2569,27.776,27.8515,652006.0],["2016-06-13",27.7279,27.8309,27.6454,27.6729,757845.0],["2016-06-14",27.5286,27.7966,27.4393,27.7073,738236.0],["2016-06-15",27.8653,27.9546,27.4943,27.5286,470872.0],["2016-06-16",27.3637,27.6523,27.1576,27.6317,588025.0],["2016-06-17",27.6935,27.6935,27.1989,27.2401,957080.0],["2016-06-20",27.5767,27.8309,27.4325,27.4668,634282.0],["2016-06-21",27.4668,27.6454,27.192,27.4462,332979.0],["2016-06-22",27.4393,27.776,27.4118,27.5699,662565.0],["2016-06-23",27.8721,28.0508,27.5973,28.0439,419964.0],["2016-06-24",27.2401,27.4805,26.7798,27.1783,1159080.0],["2016-06-27",26.6973,26.8416,25.6943,25.8867,1451081.0],["2016-06-28",26.1615,26.3882,25.921,26.134,659045.0],["2016-06-29",26.5833,26.8114,26.369,26.7768,747035.0],["2016-06-30",26.763,26.9289,26.5971,26.8321,861548.0],["2016-07-01",26.8459,27.0395,26.5971,26.7768,731448.0],["2016-07-05",26.7768,26.7768,26.2653,26.4381,1063171.0],["2016-07-06",26.4036,26.5556,26.2722,26.528,519644.0],["2016-07-07",26.6662,27.2053,26.6662,27.1846,911702.0],["2016-07-08",27.2814,27.5302,27.1017,27.4611,745024.0],["2016-07-11",27.6062,27.8689,27.4334,27.7721,765513.0],["2016-07-12",27.8827,28.0763,27.7099,27.8136,673878.0],["2016-07-13",27.9173,28.0348,27.7307,27.7721,563262.0],["2016-07-14",27.9034,27.9657,27.5509,27.5717,374209.0],["2016-07-15",27.6062,27.9242,27.2123,27.6201,815919.0],["2016-07-18",27.6546,27.9449,27.6408,27.8412,558359.0],["2016-07-19",27.8274,27.9933,27.7652,27.9104,476654.0],["2016-07-20",28.0763,28.1938,27.9173,28.097,797944.0],["2016-07-21",28.1523,28.3527,27.9449,27.9795,695372.0],["2016-07-22",28.0555,28.2698,27.8343,28.1938,778963.0],["2016-07-25",28.1592,28.3873,27.9104,28.3113,931311.0],["2016-07-26",28.2767,28.4357,28.1108,28.2974,576586.0],["2016-07-27",28.0762,28.1315,27.779,27.8965,699018.0],["2016-07-28",27.7583,27.7929,27.5371,27.6754,1443539.0],["2016-07-29",28.7536,29.9839,28.0417,29.7559,3425576.0],["2016-08-01",29.8872,29.9356,28.9748,29.0647,1261400.0],["2016-08-02",29.0301,29.0439,28.6845,28.7536,1250589.0],["2016-08-03",28.6223,29.4033,28.3942,29.3826,1030237.0],["2016-08-04",29.3273,29.4172,29.0301,29.1683,800332.0],["2016-08-05",29.355,29.4517,29.1753,29.2651,741756.0],["2016-08-08",29.3204,29.5485,29.0508,29.0923,630008.0],["2016-08-09",29.1199,29.2375,28.9264,28.9402,725918.0],["2016-08-10",28.9886,29.0716,28.7674,28.9057,668724.0],["2016-08-11",28.9402,29.0439,28.6914,28.7813,376220.0],["2016-08-12",28.802,28.9402,28.6983,28.726,517884.0],["2016-08-15",28.8158,28.9886,28.7951,28.8366,313496.0],["2016-08-16",28.726,28.7882,28.3389,28.3527,645721.0],["2016-08-17",28.3043,28.3113,27.9173,27.9587,758474.0],["2016-08-18",27.9173,28.1799,27.8896,27.9657,305325.0],["2016-08-19",27.8551,27.8965,27.6684,27.8136,496515.0],["2016-08-22",27.8067,27.8758,27.6615,27.8136,611531.0],["2016-08-23",27.9311,28.408,27.8412,28.3665,1015153.0],["2016-08-24",28.3735,28.6845,28.0002,28.0417,535859.0],["2016-08-25",27.938,28.1523,27.7583,27.9657,299417.0],["2016-08-26",27.9587,28.1039,27.6823,27.8205,310982.0],["2016-08-29",27.6477,28.173,27.6477,27.9173,534728.0],["2016-08-30",28.0279,28.3251,28.0071,28.1661,646852.0],["2016-08-31",28.1385,28.173,27.9173,28.1385,442464.0],["2016-09-01",28.1799,28.1937,27.6546,27.7859,632145.0],["2016-09-02",27.8205,28.2145,27.7652,28.2076,638807.0],["2016-09-06",28.2076,28.249,27.7929,28.2076,737105.0],["2016-09-07",28.1177,28.491,28.1039,28.4841,913965.0],["2016-09-08",28.4633,28.6154,28.3942,28.5601,569170.0],["2016-09-09",28.3527,28.4702,28.0486,28.0762,861925.0],["2016-09-12",27.8758,28.3804,27.8205,28.2767,750806.0],["2016-09-13",28.1938,28.2767,28.0002,28.1177,1448441.0],["2016-09-14",28.1799,28.1868,27.7859,27.8343,548932.0],["2016-09-15",27.779,27.9657,27.7307,27.9311,627746.0],["2016-09-16",27.8827,28.1177,27.779,28.021,872358.0],["2016-09-19",28.0071,28.3735,27.9726,28.2836,703669.0],["2016-09-20",28.3389,28.3389,27.9657,28.014,738990.0],["2016-09-21",28.0002,28.2214,27.7998,28.1108,644213.0],["2016-09-22",28.1868,28.6016,28.1868,28.5186,915725.0],["2016-09-23",28.5186,28.6499,28.249,28.2629,307714.0],["2016-09-26",28.1661,28.1937,27.9726,28.0071,724283.0],["2016-09-27",27.9587,28.3458,27.8827,28.3113,918239.0],["2016-09-28",28.256,28.4288,27.9726,28.408,893601.0],["2016-09-29",28.3176,28.4567,28.0326,28.1716,551949.0],["2016-09-30",28.3037,28.3246,27.9144,28.2064,813908.0],["2016-10-03",28.1716,28.2273,27.8657,28.0187,611782.0],["2016-10-04",28.0674,28.1994,27.8796,28.0326,583877.0],["2016-10-05",28.1577,28.1925,27.9352,27.97,504057.0],["2016-10-06",27.9909,28.2481,27.7753,28.2064,839927.0],["2016-10-07",28.2064,28.269,27.9839,28.1994,684059.0],["2016-10-10",28.262,28.5679,28.262,28.4636,630763.0],["2016-10-11",28.3315,28.4289,28.0813,28.1577,509839.0],["2016-10-12",28.2133,28.3315,28.0743,28.1647,363273.0],["2016-10-13",28.0048,28.4636,27.9909,28.269,860165.0],["2016-10-14",28.3454,28.5123,27.9074,27.97,568415.0],["2016-10-17",28.0048,28.0673,27.671,27.7128,592047.0],["2016-10-18",27.8588,28.2481,27.8171,27.9909,1087179.0],["2016-10-19",27.9839,28.1716,27.6711,27.9839,1248704.0],["2016-10-20",27.9561,28.0952,27.6432,27.7336,601475.0],["2016-10-21",27.539,27.8379,27.5111,27.8032,866199.0],["2016-10-24",27.97,28.0882,27.5876,27.8032,608011.0],["2016-10-25",27.7545,27.8032,27.4277,27.5111,605623.0],["2016-10-26",27.2539,27.3929,27.0314,27.1009,2221873.0],["2016-10-27",26.9688,27.094,26.5517,26.656,2237963.0],["2016-10-28",27.532,28.4775,26.9967,27.5807,3273731.0],["2016-10-31",27.6989,27.9631,27.6572,27.9144,1184220.0],["2016-11-01",28.0534,28.0534,27.1148,27.2956,1741574.0],["2016-11-02",28.6792,28.8877,28.0604,28.5679,6647770.0],["2016-11-03",28.554,28.7209,27.9144,28.123,20736729.0],["2016-11-04",28.0187,28.1647,27.5459,28.0117,3872691.0],["2016-11-07",28.3246,28.7974,28.2064,28.5193,3017680.0],["2016-11-08",28.4636,28.8252,28.0952,28.5401,2038226.0],["2016-11-09",25.9885,27.379,25.7035,26.9549,7393423.0],["2016-11-10",27.1218,27.3165,26.7881,27.1218,2918628.0],["2016-11-11",27.1357,27.5529,26.9202,27.5181,1524615.0],["2016-11-14",27.7267,28.0882,27.678,28.0256,1904229.0],["2016-11-15",28.2133,28.4914,27.9491,28.3107,1722593.0],["2016-11-16",28.2968,28.4011,28.0813,28.1299,1019176.0],["2016-11-17",28.1855,28.6235,28.0187,28.408,1813977.0],["2016-11-18",28.4775,28.6722,28.3315,28.4845,990265.0],["2016-11-21",28.4358,28.7348,28.3385,28.3802,2277558.0],["2016-11-22",28.4219,28.4219,27.9422,28.0117,2090265.0],["2016-11-23",27.8796,28.3663,27.8796,28.3524,742133.0],["2016-11-25",28.4219,28.6166,28.3594,28.6096,274529.0],["2016-11-28",28.6027,28.7556,28.1994,28.3385,793670.0],["2016-11-29",28.3454,29.2284,28.3385,29.2076,2415703.0],["2016-11-30",29.2215,29.4648,28.9156,28.9712,1971856.0],["2016-12-01",28.9712,29.0129,28.6375,28.7417,1064051.0],["2016-12-02",28.8252,28.9156,28.3524,28.4219,844955.0],["2016-12-05",28.5262,28.6653,28.4358,28.6305,1725484.0],["2016-12-06",28.6444,28.7348,28.4567,28.6444,1040293.0],["2016-12-07",28.5679,29.1172,28.4428,28.8599,1251469.0],["2016-12-08",29.0268,29.3744,28.9295,29.1937,1810080.0],["2016-12-09",29.2701,29.2771,28.4775,28.707,1967331.0],["2016-12-12",28.5471,29.0546,28.4845,28.7556,1184471.0],["2016-12-13",28.8321,29.1241,28.7278,28.9503,921130.0],["2016-12-14",28.9225,28.9781,28.561,28.6374,1247321.0],["2016-12-15",28.6375,29.3118,28.6375,29.2632,1138214.0],["2016-12-16",29.4092,29.5413,29.1867,29.2979,2312880.0],["2016-12-19",29.4022,29.5274,29.2562,29.3258,619198.0],["2016-12-20",29.3675,29.5552,29.3257,29.3953,644087.0],["2016-12-21",29.4718,29.6873,29.3814,29.437,1028603.0],["2016-12-22",29.4717,29.6734,29.4161,29.43,682048.0],["2016-12-23",29.4231,29.6803,29.4022,29.4439,490230.0],["2016-12-27",29.4509,29.6247,29.291,29.3118,657411.0],["2016-12-28",29.2701,29.3327,28.9156,28.9503,1004972.0],["2016-12-29",28.9713,29.265,28.6916,29.0552,1977010.0],["2016-12-30",29.0832,29.0832,28.7196,28.8384,741379.0],["2017-01-03",28.9923,29.1601,28.8314,29.0902,1405452.0],["2017-01-04",29.23,29.4538,29.0622,29.293,1849927.0],["2017-01-05",29.265,29.3699,29.0063,29.0202,1257629.0],["2017-01-06",29.1531,29.1881,28.8244,28.8524,1448944.0],["2017-01-09",28.7825,29.0972,28.4328,28.8454,3937175.0],["2017-01-10",28.8314,29.0412,28.5308,28.9923,5055780.0],["2017-01-11",28.9853,29.1251,28.5867,28.7475,2389683.0],["2017-01-12",28.7545,29.1391,28.7056,29.0202,3882496.0],["2017-01-13",29.23,29.3,29.0342,29.223,1771490.0],["2017-01-17",29.0132,29.3699,28.8454,29.1881,2106104.0],["2017-01-18",29.2021,29.279,28.5028,28.6426,1687397.0],["2017-01-19",28.6007,28.6916,27.9154,27.9364,1250087.0],["2017-01-20",28.0343,28.1112,27.8385,27.9364,1115965.0],["2017-01-23",27.8385,27.9154,27.4259,27.4399,1345241.0],["2017-01-24",27.4329,27.6147,27.2371,27.4329,1429083.0],["2017-01-25",27.5727,27.7336,27.4399,27.7126,1959789.0],["2017-01-26",27.6916,27.8175,27.6147,27.6706,1305269.0],["2017-01-27",27.7545,27.8385,27.5937,27.6427,1784563.0],["2017-01-30",27.4678,27.4678,26.9434,26.9993,823586.0],["2017-01-31",27.0343,27.1671,26.7406,27.1462,1091202.0],["2017-02-01",27.3,27.6566,27.1671,27.4538,1221176.0],["2017-02-02",27.356,27.6497,27.293,27.5867,1017290.0],["2017-02-03",27.7685,27.9224,27.6566,27.8804,929174.0],["2017-02-06",27.9853,27.9923,27.6427,27.6497,1014399.0],["2017-02-07",27.7336,27.7685,27.4189,27.5168,1021438.0],["2017-02-08",27.4539,27.8594,27.2511,27.7266,1132054.0],["2017-02-09",27.7266,28.237,27.6427,28.2161,1007234.0],["2017-02-10",28.237,28.3559,28.1042,28.2301,613667.0],["2017-02-13",28.251,28.3419,28.0692,28.3349,630888.0],["2017-02-14",28.8664,29.1741,28.4119,29.0063,1371261.0],["2017-02-15",28.8244,29.5517,28.8244,29.5097,1275981.0],["2017-02-16",29.4608,29.6076,28.9993,29.1391,714982.0],["2017-02-17",29.0482,29.4258,28.8454,29.3699,960222.0],["2017-02-21",29.5028,30.1461,29.4328,30.0202,1596013.0],["2017-02-22",29.4258,29.9153,29.3209,29.3979,1367867.0],["2017-02-23",29.4678,29.4888,29.1881,29.279,707314.0],["2017-02-24",29.0552,29.5447,28.9503,29.5237,1184723.0],["2017-02-27",29.5097,29.7685,29.4049,29.7055,889579.0],["2017-02-28",29.4538,29.8104,29.3489,29.5937,969650.0],["2017-03-01",29.7755,29.8804,29.3349,29.7125,1501235.0],["2017-03-02",29.7055,29.8874,29.5167,29.7475,751183.0],["2017-03-03",29.7055,29.9223,29.6636,29.8734,590036.0],["2017-03-06",29.7755,29.7964,29.3769,29.4818,623095.0],["2017-03-07",29.4188,29.5237,29.1461,29.223,746030.0],["2017-03-08",29.272,29.5167,29.1181,29.1881,548681.0],["2017-03-09",29.0972,29.5727,29.0972,29.3069,785876.0],["2017-03-10",29.1881,29.4049,28.9713,29.265,635414.0],["2017-03-13",29.293,29.4748,28.9503,29.1811,488722.0],["2017-03-14",29.0762,29.1042,28.8804,29.0482,437436.0],["2017-03-15",29.1741,29.9853,29.1741,29.9503,1356932.0],["2017-03-16",30.0342,30.0342,29.6216,29.6706,638682.0],["2017-03-17",29.6706,29.7964,29.5237,29.6846,1069581.0],["2017-03-20",29.7335,29.9013,29.286,29.4608,404503.0],["2017-03-21",29.4888,29.5657,28.7475,28.7825,701783.0],["2017-03-22",28.8384,28.9503,28.5727,28.9154,585636.0],["2017-03-23",28.9153,29.1881,28.7335,28.8175,676266.0],["2017-03-24",28.9014,29.5727,28.8804,29.3629,790276.0],["2017-03-27",29.4538,29.9223,29.3909,29.7895,777329.0],["2017-03-28",29.6986,29.8244,29.3489,29.7685,1250087.0],["2017-03-29",29.5797,29.8384,29.5027,29.6985,802720.0],["2017-03-30",29.6845,29.9658,29.6212,29.9236,836534.0],["2017-03-31",29.9447,30.1275,29.8322,30.1064,1320101.0],["2017-04-03",30.1627,30.233,29.9728,30.0783,1313062.0],["2017-04-04",29.9377,29.9728,29.5931,29.797,986745.0],["2017-04-05",29.9166,30.1416,29.7267,29.8392,916227.0],["2017-04-06",29.8673,29.9728,29.7196,29.9728,769913.0],["2017-04-07",29.9306,29.9939,29.8181,29.9728,787762.0],["2017-04-10",30.0009,30.444,30.0009,30.444,562759.0],["2017-04-11",30.4159,30.8519,30.2963,30.8519,931563.0],["2017-04-12",30.8097,30.866,30.5073,30.7886,1137711.0],["2017-04-13",30.8378,30.8519,30.5425,30.6269,573192.0],["2017-04-17",30.6409,30.8027,30.5636,30.7816,661936.0],["2017-04-18",30.7956,30.9152,30.6058,30.866,1200058.0],["2017-04-19",30.9433,31.091,30.7816,30.8308,1001201.0],["2017-04-20",30.873,30.8941,30.451,30.8308,1482632.0],["2017-04-21",30.7886,30.866,30.3877,30.444,858782.0],["2017-04-24",30.6901,30.8449,30.5635,30.7112,1013268.0],["2017-04-25",30.866,31.2035,30.7253,30.8097,1111062.0],["2017-04-26",30.8308,30.887,30.4651,30.5706,984357.0],["2017-04-27",30.6761,30.9996,30.5284,30.5917,898629.0],["2017-04-28",31.2035,32.9828,31.1613,32.9828,4989410.0],["2017-05-01",33.1586,33.3696,32.7718,33.2641,1656852.0],["2017-05-02",33.2289,33.6368,33.2219,33.6157,1877832.0],["2017-05-03",33.5102,33.679,33.2008,33.4118,1633849.0],["2017-05-04",33.468,33.4961,32.9195,33.2641,1340465.0],["2017-05-05",33.4047,33.4821,33.0601,33.3906,876883.0],["2017-05-08",33.3836,33.5032,33.1937,33.4047,1046955.0],["2017-05-09",33.4047,33.4188,33.0601,33.1867,791910.0],["2017-05-10",33.1937,33.5454,33.1304,33.4258,940362.0],["2017-05-11",33.3555,33.5383,33.1375,33.5102,1578289.0],["2017-05-12",33.4258,33.5946,33.1726,33.475,1443287.0],["2017-05-15",33.5032,33.679,33.1515,33.2289,1627312.0],["2017-05-16",33.2781,33.2922,32.5397,32.5538,1172655.0],["2017-05-17",32.5538,32.5678,32.0123,32.0263,867204.0],["2017-05-18",32.0052,32.3709,31.7099,32.2795,1332923.0],["2017-05-19",32.2865,32.5749,32.2021,32.3358,1329278.0],["2017-05-22",32.3076,32.7085,32.2162,32.6593,643333.0],["2017-05-23",32.821,33.2008,32.6733,32.814,1432352.0],["2017-05-24",32.7155,32.821,32.5116,32.596,979077.0],["2017-05-25",32.7718,33.25,32.7085,32.8773,1031494.0],["2017-05-26",32.7366,32.7437,31.7943,32.4905,1932260.0],["2017-05-30",32.4202,32.596,32.0545,32.1037,897749.0],["2017-05-31",32.1037,32.2654,31.5903,31.8786,1814354.0],["2017-06-01",31.9279,32.5116,31.7943,32.5116,2069525.0],["2017-06-02",32.603,32.9406,32.4342,32.4624,1258886.0],["2017-06-05",32.4624,32.4834,32.0826,32.1881,751183.0],["2017-06-06",32.1529,32.3358,32.0545,32.2444,1519210.0],["2017-06-07",32.3498,32.5819,32.2654,32.4834,811519.0],["2017-06-08",32.5327,32.7647,32.385,32.5889,811519.0],["2017-06-09",32.6171,32.9265,32.4835,32.7999,1547618.0],["2017-06-12",32.9335,33.1515,32.7296,32.9968,1155309.0],["2017-06-13",33.1515,33.3836,32.9546,33.3063,1755401.0],["2017-06-14",33.4258,33.6509,33.2711,33.6368,716364.0],["2017-06-15",33.4258,33.461,33.0742,33.2992,934580.0],["2017-06-16",33.1093,33.2922,33.0882,33.2922,1192265.0],["2017-06-19",33.4047,33.4188,33.1164,33.2359,885682.0],["2017-06-20",33.3696,33.5032,33.0531,33.4258,1488037.0],["2017-06-21",33.4047,33.6157,33.0742,33.3133,1696447.0],["2017-06-22",33.257,34.5159,33.257,34.333,1056383.0],["2017-06-23",34.4737,34.6002,34.0658,34.2275,1485774.0],["2017-06-26",34.2557,34.4315,34.122,34.3541,583877.0],["2017-06-27",34.3822,34.5932,34.1291,34.2557,835528.0],["2017-06-28",34.4737,34.9589,34.4033,34.5018,1080392.0],["2017-06-29",34.4877,34.6855,34.0566,34.3039,666210.0],["2017-06-30",34.3887,34.5018,34.1484,34.205,982723.0],["2017-07-03",34.3181,34.4735,34.0495,34.0495,378986.0],["2017-07-05",34.0707,34.2544,33.9011,34.0212,673878.0],["2017-07-06",33.7315,33.8728,33.0318,33.159,1147892.0],["2017-07-07",33.2933,33.576,33.1096,33.4629,843950.0],["2017-07-10",33.4276,33.6113,33.0389,33.159,1196036.0],["2017-07-11",33.159,33.159,32.2544,32.5018,1883740.0],["2017-07-12",32.6855,32.8622,32.4664,32.4806,1311805.0],["2017-07-13",32.5371,32.5371,31.9223,32.3251,1629323.0],["2017-07-14",32.3958,32.5513,32.2262,32.4099,1020433.0],["2017-07-17",32.3534,32.4947,31.9082,32.4877,798195.0],["2017-07-18",32.5301,32.6361,32.1908,32.3039,1534797.0],["2017-07-19",32.3675,32.4877,32.2757,32.3605,484951.0],["2017-07-20",32.5513,32.8057,32.4735,32.5089,601349.0],["2017-07-21",32.6219,32.6785,32.2756,32.4806,616056.0],["2017-07-24",32.4382,32.4735,32.1484,32.3251,566404.0],["2017-07-25",32.3322,32.4382,31.9152,32.311,820318.0],["2017-07-26",30.2332,30.7703,30.1626,30.5795,2383021.0],["2017-07-27",30.3534,30.5018,29.8799,30.0636,1606446.0],["2017-07-28",30.0142,30.2544,29.9647,30.1979,1156189.0],["2017-07-31",30.2332,30.2686,29.8304,30.0778,1413371.0],["2017-08-01",31.4488,31.7315,30.6643,30.7562,1876073.0],["2017-08-02",30.7562,30.7562,29.9647,30.0283,1363342.0],["2017-08-03",30.0354,30.2474,29.9011,30.0848,1723850.0],["2017-08-04",30.205,30.2544,29.9647,30.1414,1015405.0],["2017-08-07",30.0707,30.8834,30.0707,30.834,1589351.0],["2017-08-08",30.8057,31.47,30.7491,30.8693,1108548.0],["2017-08-09",30.8693,31.1308,30.7703,30.8905,1818879.0],["2017-08-10",30.8905,31.1308,30.7491,30.8057,1102640.0],["2017-08-11",30.8693,31.2297,30.7703,30.9682,2773068.0],["2017-08-14",31.2297,31.4064,31.0389,31.152,863308.0],["2017-08-15",31.2721,31.3287,30.9753,31.1308,814033.0],["2017-08-16",31.152,31.4912,31.152,31.3216,781351.0],["2017-08-17",31.2438,31.5548,30.8339,30.8481,648235.0],["2017-08-18",30.6785,31.0601,30.5795,30.9753,986494.0],["2017-08-21",31.0177,31.2368,30.9046,31.0672,612536.0],["2017-08-22",31.1237,31.265,30.9258,31.152,593304.0],["2017-08-23",30.9824,30.9824,30.6926,30.9046,569421.0],["2017-08-24",31.0248,31.3216,31.0248,31.159,944761.0],["2017-08-25",31.2015,31.4629,31.0742,31.3711,499783.0],["2017-08-28",31.4559,31.4771,31.2014,31.3428,547424.0],["2017-08-29",31.2368,31.258,30.9046,31.1378,515873.0],["2017-08-30",31.1166,31.3216,30.94,31.2862,561879.0],["2017-08-31",31.5619,32.3958,31.5619,32.3322,1127278.0],["2017-09-01",32.3958,32.4947,32.0919,32.3392,619073.0],["2017-09-05",32.2968,32.5583,32.0566,32.3392,1122878.0],["2017-09-06",32.4665,32.5371,31.8163,32.212,1310800.0],["2017-09-07",32.2898,32.3887,31.7527,31.7739,1227083.0],["2017-09-08",31.7244,31.7386,31.4841,31.6113,807245.0],["2017-09-11",31.8304,32.1272,31.7032,32.099,988505.0],["2017-09-12",32.099,32.106,31.8516,32.0071,471501.0],["2017-09-13",31.9718,32.0919,31.788,31.9223,691979.0],["2017-09-14",31.9859,32.3039,31.7315,32.0495,761365.0],["2017-09-15",32.0566,32.1414,31.6608,31.7598,2323439.0],["2017-09-18",31.7315,31.887,31.1308,31.1308,776826.0],["2017-09-19",31.0884,31.159,30.6219,30.8481,841184.0],["2017-09-20",30.8057,30.9682,30.6149,30.8764,616056.0],["2017-09-21",30.8976,30.9258,30.6855,30.6997,517004.0],["2017-09-22",30.7138,31.1378,30.6431,31.0318,769033.0],["2017-09-25",30.9824,31.7809,30.9824,31.6749,922889.0],["2017-09-26",31.7527,32.1131,31.7527,31.8375,601223.0],["2017-09-27",31.9294,32.6714,31.788,32.6078,885557.0],["2017-09-28",32.6078,32.7986,32.3887,32.735,1033003.0],["2017-09-29",32.8558,33.2395,32.7563,32.934,1432477.0],["2017-10-02",32.9624,33.0548,32.2234,32.6497,922764.0],["2017-10-03",32.7208,32.8061,32.4153,32.6853,849606.0],["2017-10-04",32.7208,32.8345,32.3868,32.4366,603109.0],["2017-10-05",32.4295,32.9269,32.4224,32.7563,759731.0],["2017-10-06",32.7421,33.1756,32.7421,33.0406,851492.0],["2017-10-09",33.2182,33.3461,32.5787,32.5858,1271707.0],["2017-10-10",32.5432,32.8132,32.0813,32.1808,679911.0],["2017-10-11",32.1808,32.5147,32.1808,32.4792,614422.0],["2017-10-12",32.4295,32.4792,32.0813,32.266,542396.0],["2017-10-13",31.8184,32.5645,31.2642,32.1381,785751.0],["2017-10-16",32.1168,32.4295,31.5484,32.06,872484.0],["2017-10-17",32.1524,32.3584,31.8966,32.2163,786505.0],["2017-10-18",32.2518,32.87,32.1382,32.6853,801840.0],["2017-10-19",32.6426,33.0121,32.5289,32.9695,767650.0],["2017-10-20",33.1471,33.3532,33.0477,33.0974,870347.0],["2017-10-23",33.1187,33.2324,32.5148,32.5574,755834.0],["2017-10-24",32.6213,32.9411,32.4295,32.8132,828489.0],["2017-10-25",32.6071,32.6071,31.8824,32.1311,1184094.0],["2017-10-26",32.0742,32.1808,31.2642,31.4631,1792733.0],["2017-10-27",32.0813,33.1045,31.4063,32.7066,2316902.0],["2017-10-30",32.6568,32.9979,32.3229,32.5858,1766839.0],["2017-10-31",32.5716,33.1684,32.5716,32.7847,1637745.0],["2017-11-01",32.9979,33.005,32.0174,32.2163,898629.0],["2017-11-02",34.554,35.5204,34.2556,34.348,2537883.0],["2017-11-03",34.348,34.7317,33.9501,34.0637,869467.0],["2017-11-06",33.8861,34.6322,33.8861,34.483,798446.0],["2017-11-07",34.4617,34.9377,34.4617,34.7885,1039288.0],["2017-11-08",34.618,35.1011,34.5611,35.0727,905166.0],["2017-11-09",34.7743,35.3356,34.7743,34.9803,898001.0],["2017-11-10",34.959,35.0869,34.4261,34.4617,1030740.0],["2017-11-13",34.4687,34.6819,34.3337,34.6037,694618.0],["2017-11-14",34.554,34.689,34.2272,34.554,774186.0],["2017-11-15",34.3551,34.4048,33.879,34.1348,1842134.0],["2017-11-16",34.1419,34.5824,33.9216,34.3337,2600230.0],["2017-11-17",34.1561,34.5114,33.879,34.0211,823084.0],["2017-11-20",34.1135,34.1135,33.6942,33.8292,860919.0],["2017-11-21",33.8719,34.4332,33.6232,34.4332,901772.0],["2017-11-22",34.7246,35.5701,34.6038,35.1011,883043.0],["2017-11-24",35.1509,35.1509,34.6464,34.9306,247001.0],["2017-11-27",34.9803,35.1722,34.2058,34.2343,878015.0],["2017-11-28",34.284,34.4901,33.7937,34.419,1348384.0],["2017-11-29",34.3551,35.1864,34.2627,35.0372,953686.0],["2017-11-30",35.293,35.6341,34.8738,35.492,1490425.0],["2017-12-01",35.4635,35.6127,33.9003,34.9448,930180.0],["2017-12-04",35.3285,35.8188,35.1224,35.2717,1514057.0],["2017-12-05",35.1935,35.3569,34.6677,34.6677,898378.0],["2017-12-06",34.7956,35.0656,34.6961,34.8738,712845.0],["2017-12-07",34.9022,35.5061,34.6677,35.0727,691601.0],["2017-12-08",35.1864,35.3285,34.8809,34.9661,737482.0],["2017-12-11",35.0727,35.2077,34.6393,34.6961,977066.0],["2017-12-12",34.8382,35.4422,34.4901,35.0798,697509.0],["2017-12-13",35.0798,35.4493,34.8524,35.364,1073478.0],["2017-12-14",35.2859,35.6056,35.0585,35.1011,1484266.0],["2017-12-15",35.1722,35.7264,35.0301,35.5985,1584574.0],["2017-12-18",35.762,35.7833,34.8311,35.094,892344.0],["2017-12-19",35.0869,35.6909,34.9946,35.2575,1337197.0],["2017-12-20",35.3356,35.4564,34.5327,34.6748,814662.0],["2017-12-21",34.7174,35.1864,34.5682,34.9875,558234.0],["2017-12-22",34.9945,35.2219,34.8169,35.0443,296652.0],["2017-12-26",35.0727,35.4351,35.0088,35.2148,258816.0],["2017-12-27",35.293,35.428,35.0372,35.1864,366541.0],["2017-12-28",35.2575,35.3143,34.959,35.2148,402491.0],["2017-12-29",35.2148,35.7504,35.1434,35.2862,510342.0],["2018-01-02",36.6931,36.7145,35.1648,36.6931,420341.0],["2018-01-03",36.3646,36.3646,35.729,36.3289,898378.0],["2018-01-04",37.3644,37.543,36.6931,37.4573,920878.0],["2018-01-05",37.3716,37.5501,36.6574,37.4715,733962.0],["2018-01-08",37.2359,37.2359,35.4362,35.7504,1233871.0],["2018-01-09",35.6362,35.9575,35.3934,35.7504,1116090.0],["2018-01-10",35.7504,35.9504,35.1149,35.4719,997932.0],["2018-01-11",35.2791,36.3075,35.2791,36.0718,1091327.0],["2018-01-12",36.2146,36.8217,36.0004,36.7503,738488.0],["2018-01-16",36.9002,37.1573,36.5931,36.6431,1406583.0],["2018-01-17",37.4073,37.6144,36.8502,37.3144,862553.0],["2018-01-18",37.243,37.4358,36.8931,37.0788,457297.0],["2018-01-19",37.0216,37.4501,37.0216,37.443,548429.0],["2018-01-22",37.4001,37.95,37.2073,37.8143,454783.0],["2018-01-23",37.8786,38.1786,37.5715,37.8929,304697.0],["2018-01-24",38.0786,38.2286,37.6715,37.7644,716490.0],["2018-01-25",37.8857,38.3714,37.7643,38.3499,416067.0],["2018-01-26",38.3357,38.5642,37.9,38.5642,454406.0],["2018-01-29",38.3999,38.657,38.1928,38.3857,345926.0],["2018-01-30",37.9429,38.4499,37.143,38.0643,506445.0],["2018-01-31",38.1928,38.4428,37.4216,37.7929,650875.0],["2018-02-01",37.7215,38.0214,37.1502,37.8286,803097.0],["2018-02-02",37.4715,37.8286,36.8359,36.9431,731700.0],["2018-02-05",36.6146,37.0288,35.9433,35.9433,923141.0],["2018-02-06",35.2505,37.3359,35.1363,37.0573,960474.0],["2018-02-07",36.9145,37.9643,36.7503,37.6001,846338.0],["2018-02-08",37.6215,37.9429,36.7503,36.7574,790904.0],["2018-02-09",37.2145,37.3787,35.6076,36.6717,850989.0],["2018-02-12",36.7431,37.343,36.4503,37.0431,745652.0],["2018-02-13",36.7574,37.193,36.1575,36.6003,802595.0],["2018-02-14",36.3218,37.3501,36.2289,37.143,601977.0],["2018-02-15",37.3216,37.7429,37.0002,37.7286,819941.0],["2018-02-16",37.6715,37.95,37.1645,37.2073,483065.0],["2018-02-20",37.0502,37.2716,36.7645,37.1645,633402.0],["2018-02-21",37.1716,38.1214,36.7717,37.6929,662565.0],["2018-02-22",37.6715,38.3428,37.5073,37.8786,451389.0],["2018-02-23",37.95,38.0286,37.293,37.8643,318021.0],["2018-02-26",37.8501,38.3357,37.5073,38.2928,412422.0],["2018-02-27",38.5642,40.0853,37.5572,39.0213,1363342.0],["2018-02-28",39.2855,39.3783,38.0072,38.0357,679409.0],["2018-03-01",38.1928,38.4999,37.5215,38.4142,833768.0],["2018-03-02",38.0786,39.414,37.9857,39.3355,752566.0],["2018-03-05",39.1498,40.0139,38.9641,39.814,1015028.0],["2018-03-06",40.1068,40.7352,39.664,40.7138,895864.0],["2018-03-07",40.3353,41.6208,40.3353,41.5636,1062542.0],["2018-03-08",41.685,42.3421,40.6567,40.8281,1223815.0],["2018-03-09",40.9066,41.7636,40.9066,41.6851,879146.0],["2018-03-12",41.785,42.0278,41.4279,41.8279,595818.0],["2018-03-13",41.9207,41.9207,41.3494,41.4994,903909.0],["2018-03-14",41.5208,41.8707,41.2851,41.4994,810262.0],["2018-03-15",41.5851,41.7922,41.328,41.4494,463833.0],["2018-03-16",41.4922,41.6779,40.9923,41.1566,1777649.0],["2018-03-19",40.8995,41.1137,40.571,41.0566,700275.0],["2018-03-20",40.9566,41.2423,40.6352,40.9209,567284.0],["2018-03-21",41.0566,41.4922,40.7281,41.228,476277.0],["2018-03-22",40.9709,41.8279,40.6424,40.6424,780723.0],["2018-03-23",40.6781,41.1566,40.0853,40.0853,527940.0],["2018-03-26",40.6067,40.7281,39.6711,40.3924,722524.0],["2018-03-27",40.5353,40.6995,40.0711,40.3924,801966.0],["2018-03-28",40.3924,40.9423,40.3424,40.7638,511850.0],["2018-03-29",41.0579,41.5313,40.7781,41.0077,780346.0],["2018-04-02",40.8499,41.6389,39.7381,39.9389,954943.0],["2018-04-03",39.9891,41.3807,39.9891,41.2515,1077249.0],["2018-04-04",40.8642,42.2271,40.7781,42.0836,1117976.0],["2018-04-05",42.3203,42.8224,42.2414,42.3203,791156.0],["2018-04-06",42.0549,42.6072,41.0077,41.3018,671615.0],["2018-04-09",41.5241,42.0406,41.3376,41.3591,603360.0],["2018-04-10",41.5958,41.603,40.9861,41.0148,747538.0],["2018-04-11",40.7638,41.1511,40.3334,40.979,961982.0],["2018-04-12",41.2157,41.7178,41.0148,41.0579,571432.0],["2018-04-13",41.2372,41.2372,40.6132,40.7781,711085.0],["2018-04-16",41.0363,41.3735,40.7351,41.0435,1069707.0],["2018-04-17",41.4954,41.9043,41.0364,41.8254,985614.0],["2018-04-18",41.9617,42.6359,41.8039,42.1768,762748.0],["2018-04-19",42.1769,42.1769,41.3735,41.7106,528820.0],["2018-04-20",41.7106,41.9186,41.5098,41.5456,460062.0],["2018-04-23",41.6461,41.7824,41.3663,41.4739,420341.0],["2018-04-24",41.6245,41.9043,40.771,41.1655,658542.0],["2018-04-25",41.0148,41.2874,40.3406,41.1655,593178.0],["2018-04-26",41.0722,41.3376,40.7279,41.23,647606.0],["2018-04-27",43.0376,44.7161,42.6861,44.1423,1449195.0],["2018-04-30",44.4148,44.8667,43.5828,43.6258,1276484.0],["2018-05-01",43.5756,44.2498,43.0304,44.1781,1117976.0],["2018-05-02",44.0059,44.9815,44.0059,44.7304,949789.0],["2018-05-03",44.5511,45.1106,44.2713,45.0532,900263.0],["2018-05-04",44.795,45.6701,44.4005,45.1034,665959.0],["2018-05-07",45.4836,45.6055,45.0675,45.2971,738865.0],["2018-05-08",45.419,45.584,45.0819,45.4334,555091.0],["2018-05-09",45.3975,45.7633,44.9026,45.5625,782357.0],["2018-05-10",45.8351,46.1291,45.4405,45.6772,483442.0],["2018-05-11",45.7275,45.7848,44.9528,45.3043,489602.0],["2018-05-14",45.419,45.4907,44.7017,45.0102,639939.0],["2018-05-15",44.9026,46.4304,44.8308,44.9313,766393.0],["2018-05-16",45.0389,45.7633,44.8452,45.3832,649995.0],["2018-05-17",45.5194,45.5984,45.1608,45.2827,558485.0],["2018-05-18",45.5194,45.6629,45.0819,45.1178,586768.0],["2018-05-21",45.5051,45.5051,44.9456,45.3258,734214.0],["2018-05-22",45.4692,46.0287,45.3688,45.7561,695624.0],["2018-05-23",45.7777,45.9498,45.4047,45.7203,445481.0],["2018-05-24",45.6916,46.0359,45.4549,45.7561,363273.0],["2018-05-25",45.7992,45.8781,45.3831,45.4047,422352.0],["2018-05-29",45.1751,45.9713,45.1751,45.9426,628374.0],["2018-05-30",46.122,47.1118,45.9857,46.954,904412.0],["2018-05-31",46.9469,47.2481,46.4017,46.4447,660302.0],["2018-06-01",46.7317,46.9182,46.4591,46.581,586516.0],["2018-06-04",46.6815,47.1621,46.373,47.1549,664325.0],["2018-06-05",47.1836,47.7646,47.0545,47.7359,659422.0],["2018-06-06",47.6928,47.9726,47.4131,47.7287,577089.0],["2018-06-07",47.8937,47.8937,46.8823,47.1262,384014.0],["2018-06-08",47.1836,47.6211,46.9325,47.5637,520901.0],["2018-06-11",47.5709,48.0443,47.5135,48.0084,933071.0],["2018-06-12",48.0156,48.0945,47.4776,47.7933,695372.0],["2018-06-13",47.8722,48.2093,47.6498,47.8578,579980.0],["2018-06-14",47.9798,48.4101,47.6355,48.3886,589407.0],["2018-06-15",48.3814,48.5823,47.9869,48.5823,1430340.0],["2018-06-18",48.3527,48.5966,48.1232,48.5679,712970.0],["2018-06-19",48.4603,48.7042,48.1734,48.6827,890710.0],["2018-06-20",48.7257,49.8375,48.7257,49.6654,1116090.0],["2018-06-21",49.8232,49.9236,49.0414,49.5721,1093716.0],["2018-06-22",49.6439,49.8806,47.9295,48.0013,9283322.0],["2018-06-25",48.0874,48.2739,47.4418,47.9439,1273090.0],["2018-06-26",48.1734,49.0198,48.1663,48.819,1083157.0],["2018-06-27",48.6397,48.776,48.0802,48.116,1029483.0],["2018-06-28",48.0587,48.984,47.3916,48.8262,931940.0],["2018-06-29",48.9558,49.1213,48.5958,48.7542,955571.0],["2018-07-02",48.603,49.2005,48.027,49.0278,1037654.0],["2018-07-03",49.3517,49.8485,49.0133,49.4597,425872.0],["2018-07-05",49.8413,49.8557,49.1573,49.4381,2100698.0],["2018-07-06",49.6829,50.0429,49.4237,49.9277,772804.0],["2018-07-09",50.0213,50.2228,49.8125,49.8917,1168884.0],["2018-07-10",50.0861,50.194,49.7117,49.8485,677146.0],["2018-07-11",49.6901,49.9565,49.3373,49.4309,1590231.0],["2018-07-12",49.6757,50.194,49.5605,49.9997,790276.0],["2018-07-13",50.0285,50.302,49.7693,49.8917,734214.0],["2018-07-16",50.0573,50.0573,49.6397,49.7477,871227.0],["2018-07-17",49.5173,49.9781,49.4525,49.9565,1075112.0],["2018-07-18",50.0861,50.1005,49.4885,49.9205,717873.0],["2018-07-19",49.9493,50.7052,49.6829,50.5756,725792.0],["2018-07-20",50.5324,50.6116,50.1797,50.302,527563.0],["2018-07-23",50.4244,50.5972,50.0789,50.2877,608388.0],["2018-07-24",50.3164,50.4892,49.7981,49.9133,809885.0],["2018-07-25",50.2228,50.806,50.0501,50.698,1019301.0],["2018-07-26",53.2682,54.3985,52.9154,54.2977,2081466.0],["2018-07-27",54.7512,54.7512,53.6857,53.8225,1414502.0],["2018-07-30",53.7145,53.9593,52.8434,52.8794,1008114.0],["2018-07-31",52.8218,54.6145,52.6634,54.4489,1029106.0],["2018-08-01",54.4417,54.9816,54.1105,54.4201,1035140.0],["2018-08-02",54.3265,56.0256,54.3265,55.9248,1293327.0],["2018-08-03",55.68,56.4431,55.6296,56.3135,1092459.0],["2018-08-06",56.4719,56.7887,56.1263,56.3135,798446.0],["2018-08-07",56.2415,57.2638,55.6512,56.8391,1587968.0],["2018-08-08",57.1198,57.5158,56.3855,56.4647,873364.0],["2018-08-09",56.7743,57.2206,56.4503,56.5223,771044.0],["2018-08-10",56.6159,57.2782,56.5655,56.8607,590287.0],["2018-08-13",56.8103,57.4582,56.7959,57.2494,486962.0],["2018-08-14",57.3358,57.6886,57.3358,57.4222,868461.0],["2018-08-15",57.307,57.5806,56.9111,57.2854,583625.0],["2018-08-16",57.5662,57.5662,57.1774,57.2494,779843.0],["2018-08-17",57.4222,58.2573,56.8823,58.135,730820.0],["2018-08-20",58.1709,58.8045,57.9838,58.6389,533219.0],["2018-08-21",58.7181,59.0853,58.4301,58.5021,518638.0],["2018-08-22",58.7253,59.366,58.6317,59.2868,411039.0],["2018-08-23",59.1429,59.3085,58.6389,58.7613,647984.0],["2018-08-24",58.6173,58.9485,58.4157,58.6029,792539.0],["2018-08-27",58.6821,59.1717,58.243,58.2861,1054749.0],["2018-08-28",58.4733,58.6749,58.063,58.3437,1133437.0],["2018-08-29",58.3365,58.9557,58.2142,58.5813,553331.0],["2018-08-30",58.3149,58.5597,57.7318,58.0702,1114331.0],["2018-08-31",58.063,58.8837,57.7894,58.7397,746155.0],["2018-09-04",59.0349,59.1213,58.2789,58.5741,609394.0],["2018-09-05",58.4805,58.5741,57.3646,58.207,751309.0],["2018-09-06",58.4157,58.7325,57.9478,58.2285,459056.0],["2018-09-07",58.171,58.5093,57.199,57.2638,653012.0],["2018-09-10",57.3646,57.487,56.8031,57.0695,743264.0],["2018-09-11",57.0982,57.8038,56.7383,57.559,502297.0],["2018-09-12",57.6094,57.9838,57.2998,57.703,598835.0],["2018-09-13",57.8902,58.1638,57.5014,57.9694,528066.0],["2018-09-14",57.9694,58.3293,57.6022,57.7462,669101.0],["2018-09-17",57.7894,57.7894,57.0046,57.3718,671489.0],["2018-09-18",57.6958,58.1566,57.4654,57.5014,689465.0],["2018-09-19",57.6382,57.8038,55.752,55.7664,805234.0],["2018-09-20",55.8311,55.9535,55.2336,55.644,1198298.0],["2018-09-21",55.6512,56.4719,55.3488,55.4352,1423301.0],["2018-09-24",55.4352,55.8384,55.14,55.5432,937973.0],["2018-09-25",55.4784,55.7808,55.3776,55.6152,862679.0],["2018-09-26",55.6152,56.2559,55.2552,55.5792,620330.0],["2018-09-27",55.6368,56.0255,55.284,55.392,693110.0],["2018-09-28",55.3125,56.3962,55.2041,56.3168,714856.0],["2018-10-01",56.5913,56.8803,56.3673,56.7069,633402.0],["2018-10-02",56.743,57.1837,55.7894,56.0422,1160085.0],["2018-10-03",56.2373,56.2373,55.4931,55.7894,891716.0],["2018-10-04",55.6449,55.7821,54.9152,55.0597,514239.0],["2018-10-05",54.9152,56.0783,54.9152,55.5076,1345619.0],["2018-10-08",55.4715,55.7532,54.5684,55.3342,585134.0],["2018-10-09",55.3486,56.1867,55.3486,55.5943,1477604.0],["2018-10-10",55.811,56.0711,54.5323,54.5395,1044316.0],["2018-10-11",54.3805,55.0958,53.8676,53.9976,1069707.0],["2018-10-12",54.5323,54.8068,53.0873,53.6653,1236260.0],["2018-10-15",53.7881,54.3661,53.2968,53.7014,755457.0],["2018-10-16",53.8098,54.6623,53.5569,54.5612,531585.0],["2018-10-17",54.6045,54.6912,53.6581,54.4745,497772.0],["2018-10-18",54.7056,54.9657,54.3372,54.8501,552200.0],["2018-10-19",55.0813,55.1608,53.7664,54.106,520398.0],["2018-10-22",54.0988,54.4311,53.4991,54.1927,606377.0],["2018-10-23",53.6508,53.8026,52.7839,53.5352,547549.0],["2018-10-24",53.3257,54.1277,52.2854,52.2998,1153172.0],["2018-10-25",52.5165,53.6075,52.2637,53.1306,837539.0],["2018-10-26",52.5743,52.7477,51.1149,51.953,706183.0],["2018-10-29",52.5744,53.3113,51.5123,51.9819,762245.0],["2018-10-30",51.2956,51.2956,47.9866,48.9981,1864257.0],["2018-10-31",49.4171,49.5327,47.9,48.6224,1787454.0],["2018-11-01",48.6513,49.5327,47.6399,48.9475,3710161.0],["2018-11-02",49.2727,50.5731,49.2727,49.8723,1784312.0],["2018-11-05",50.0313,50.9054,49.54,50.8693,1331666.0],["2018-11-06",50.8404,51.4039,50.3275,51.31,679283.0],["2018-11-07",51.9025,53.0295,51.8663,53.0006,751812.0],["2018-11-08",53.0512,53.5063,52.8055,53.4124,738613.0],["2018-11-09",53.3402,53.5714,52.4732,52.8995,973547.0],["2018-11-12",53.0945,53.7231,52.7477,53.1234,996173.0],["2018-11-13",53.2824,53.4702,51.8085,51.953,551697.0],["2018-11-14",52.3576,52.6032,51.3389,51.599,512102.0],["2018-11-15",51.2667,52.4082,50.537,52.2492,699269.0],["2018-11-16",52.5238,53.9615,52.4082,53.1885,575329.0],["2018-11-19",53.1957,53.2968,51.534,51.8158,827986.0],["2018-11-20",51.2739,51.6062,50.7032,51.0138,572312.0],["2018-11-21",51.0427,51.5557,50.6815,51.1511,450509.0],["2018-11-23",50.7176,52.2709,50.5803,51.599,201497.0],["2018-11-26",52.0325,52.4804,51.7074,51.9964,560119.0],["2018-11-27",51.8374,52.3937,51.6496,51.9747,499280.0],["2018-11-28",52.0758,52.9211,52.0253,52.7044,1082780.0],["2018-11-29",52.4082,54.2577,52.3648,53.5641,732831.0],["2018-11-30",53.6653,54.4022,53.4919,54.3372,842316.0],["2018-12-03",55.0524,55.0524,53.3329,53.817,843321.0],["2018-12-04",53.8748,54.8068,52.307,52.7477,922010.0],["2018-12-06",52.242,52.6394,51.1655,52.0036,1046075.0],["2018-12-07",51.6279,52.4299,51.1727,51.4112,826729.0],["2018-12-10",51.4617,51.8447,50.4286,51.5484,567536.0],["2018-12-11",52.0614,52.9934,51.7796,52.3865,819690.0],["2018-12-12",53.0223,53.8387,52.5527,52.9573,1189625.0],["2018-12-13",53.0151,53.2174,51.9169,52.047,542773.0],["2018-12-14",51.5485,51.5485,49.2004,49.5183,790402.0],["2018-12-17",48.7742,49.1282,47.6688,48.1745,1549378.0],["2018-12-18",48.673,48.673,47.8638,48.4057,1330535.0],["2018-12-19",48.5935,48.5935,46.614,46.8018,1295464.0],["2018-12-20",46.7512,46.8885,45.0751,45.4652,1514936.0],["2018-12-21",45.6386,46.2383,44.3887,44.5043,1388985.0],["2018-12-24",44.1359,44.4537,42.9727,43.0233,357617.0],["2018-12-26",43.1389,44.8078,42.9799,44.7716,571055.0],["2018-12-27",44.3309,44.5043,43.1822,44.4754,775318.0],["2018-12-28",44.6488,44.8439,44.0203,44.3165,694995.0],["2018-12-31",44.6575,45.1945,44.331,44.7736,678529.0],["2019-01-02",44.3383,44.8607,43.8521,44.4616,1110057.0],["2019-01-03",44.1351,44.6358,43.4021,43.6706,676015.0],["2019-01-04",44.0843,45.3324,44.0843,44.7446,2835541.0],["2019-01-07",44.7737,46.3846,44.7446,45.8622,1781672.0],["2019-01-08",46.3992,47.0087,46.0,46.8273,938728.0],["2019-01-09",47.2337,47.7271,47.1321,47.3498,776072.0],["2019-01-10",46.9797,47.2119,46.2613,46.6822,925152.0],["2019-01-11",46.7837,47.299,46.4499,47.1756,635916.0],["2019-01-14",47.1321,47.7561,47.0015,47.2119,810388.0],["2019-01-15",47.2482,48.2641,47.2337,47.8577,640567.0],["2019-01-16",48.0537,48.3512,47.7271,47.7779,558234.0],["2019-01-17",47.8069,48.9608,47.7344,48.2278,873112.0],["2019-01-18",48.5834,48.627,47.5892,48.2423,499029.0],["2019-01-22",48.0392,48.4963,47.6763,47.8868,944133.0],["2019-01-23",48.177,49.4542,48.1698,48.5979,994036.0],["2019-01-24",48.5979,48.6995,47.7344,47.7707,879523.0],["2019-01-25",48.1698,49.1422,47.9521,48.9317,1863880.0],["2019-01-28",48.8156,48.8737,48.1625,48.5834,546795.0],["2019-01-29",48.8954,49.1131,48.3222,49.0406,408902.0],["2019-01-30",49.2728,49.3671,48.3149,48.3947,1210240.0],["2019-01-31",48.4092,48.6923,48.0899,48.5036,750680.0],["2019-02-01",48.3077,48.8229,48.177,48.6342,1452212.0],["2019-02-04",48.6705,49.1349,48.2351,49.1349,541264.0],["2019-02-05",49.3454,49.8896,49.1422,49.2002,498023.0],["2019-02-06",49.1494,49.6574,48.8809,49.4034,634282.0],["2019-02-07",49.1131,49.7808,48.4455,49.6356,688208.0],["2019-02-08",48.9825,49.6501,46.2032,47.2409,1371136.0],["2019-02-11",47.1901,48.1407,46.8926,47.3861,1130043.0],["2019-02-12",47.7271,47.7416,47.016,47.6691,1021061.0],["2019-02-13",47.7126,48.1843,47.3207,47.7852,1027723.0],["2019-02-14",47.582,48.3222,47.3498,48.0464,1111314.0],["2019-02-15",48.4383,49.0696,48.0319,48.7576,555594.0],["2019-02-19",48.5036,48.6632,47.7634,48.1407,1282391.0],["2019-02-20",47.9085,48.0246,47.1901,47.2627,1043561.0],["2019-02-21",47.4368,47.7271,47.0813,47.4514,742007.0],["2019-02-22",47.4441,48.0464,47.0595,47.7997,613542.0],["2019-02-25",48.0101,48.2714,47.64,47.7561,615302.0],["2019-02-26",47.8578,47.8578,46.7983,46.8273,420467.0],["2019-02-27",46.6169,46.7257,45.5864,45.9275,589784.0],["2019-02-28",45.8912,46.6168,45.434,45.8186,773558.0],["2019-03-01",46.0073,46.3411,45.405,46.2758,725289.0],["2019-03-04",46.3048,46.3048,44.4689,45.0494,1272210.0],["2019-03-05",45.1365,45.1582,44.5632,44.839,748795.0],["2019-03-06",44.8245,44.9478,43.0901,43.257,748041.0],["2019-03-07",43.4167,43.5473,42.5604,42.8216,1035517.0],["2019-03-08",42.6257,43.032,42.3862,42.8506,1118227.0],["2019-03-11",43.0611,43.286,42.749,43.0974,755206.0],["2019-03-12",43.1264,43.4166,42.8143,43.3151,626489.0],["2019-03-13",43.5545,43.7795,43.228,43.5836,886059.0],["2019-03-14",43.5473,43.9464,43.4457,43.5473,560999.0],["2019-03-15",43.6779,43.8883,43.2498,43.3441,1039413.0],["2019-03-18",43.286,43.9319,42.7998,43.6779,701406.0],["2019-03-19",43.8158,44.6358,43.511,44.019,680414.0],["2019-03-20",43.9174,44.1206,43.2933,43.5183,1600790.0],["2019-03-21",43.4384,44.9696,43.4384,44.5269,924021.0],["2019-03-22",44.2439,44.3165,43.6198,43.7142,832763.0],["2019-03-25",43.6053,43.6053,42.7708,43.257,577466.0],["2019-03-26",43.482,43.6489,42.7128,43.0321,660805.0],["2019-03-27",42.8579,43.1844,41.8637,42.4225,684185.0],["2019-03-28",42.5168,42.7781,42.2266,42.5168,606000.0],["2019-03-29",42.8084,42.8084,42.3346,42.5752,758222.0],["2019-04-01",42.9324,43.0563,42.269,42.5897,1119861.0],["2019-04-02",42.5241,42.6553,42.1232,42.5241,885682.0],["2019-04-03",42.8741,43.4354,42.6335,42.772,2441597.0],["2019-04-04",42.8595,43.727,42.7064,43.5448,1041047.0],["2019-04-05",43.5958,44.23,43.5593,44.0551,1028603.0],["2019-04-08",44.0405,44.303,43.9093,43.9822,1726741.0],["2019-04-09",43.8364,44.4925,43.778,44.2738,858028.0],["2019-04-10",44.1717,44.58,44.1717,44.4998,948281.0],["2019-04-11",44.6018,44.8716,44.2373,44.5508,1881478.0],["2019-04-12",44.6164,44.9445,44.179,44.5144,987499.0],["2019-04-15",44.456,44.908,44.456,44.7404,1420159.0],["2019-04-16",45.1413,45.1413,42.6918,42.9324,1735540.0],["2019-04-17",42.9324,43.1146,41.3649,42.0721,2148087.0],["2019-04-18",42.371,45.1997,42.1888,44.6675,2809772.0],["2019-04-22",44.4269,44.6675,42.5824,43.3625,2088128.0],["2019-04-23",43.3771,45.1996,43.2677,45.1778,1237894.0],["2019-04-24",45.1195,45.8266,45.1195,45.3673,1017793.0],["2019-04-25",45.1413,46.1255,44.8935,45.6662,1412617.0],["2019-04-26",46.3224,48.1959,45.6225,47.7877,2735106.0],["2019-04-29",47.5909,47.7512,46.6213,47.0587,1776644.0],["2019-04-30",47.4232,47.4232,46.038,46.9858,1314822.0],["2019-05-01",47.0295,47.3357,45.8266,45.9068,1418776.0],["2019-05-02",45.936,46.3151,45.6589,46.162,1273215.0],["2019-05-03",46.3734,47.0951,46.1255,47.0076,1181831.0],["2019-05-06",46.4026,47.394,46.4026,47.3284,1344864.0],["2019-05-07",46.993,47.3284,46.4536,46.7306,768656.0],["2019-05-08",46.7816,46.9129,45.761,46.0235,1473833.0],["2019-05-09",45.5277,45.6735,44.8133,45.3163,1192013.0],["2019-05-10",45.3892,45.6298,44.2738,45.4475,721015.0],["2019-05-13",44.9007,45.2507,44.5289,44.8935,995167.0],["2019-05-14",44.857,45.2798,44.5946,44.8351,1457366.0],["2019-05-15",44.5873,45.0393,44.2227,44.2884,990516.0],["2019-05-16",44.2592,44.5581,43.173,43.2823,1416262.0],["2019-05-17",43.1365,44.004,42.947,43.1948,1758794.0],["2019-05-20",42.7574,43.3115,42.5314,43.1875,1005600.0],["2019-05-21",43.4062,44.1936,43.4062,43.7124,1161091.0],["2019-05-22",43.6833,44.004,43.3406,43.6978,1033128.0],["2019-05-23",43.3625,43.7562,43.0271,43.3917,755331.0],["2019-05-24",43.5083,43.7124,43.0272,43.275,819187.0],["2019-05-28",43.1365,43.7708,42.7283,43.1146,992904.0],["2019-05-29",42.8959,43.224,42.4439,42.5824,857400.0],["2019-05-30",43.5229,44.0551,43.0782,43.2386,1083408.0],["2019-05-31",42.947,43.2677,42.3127,42.9543,851743.0],["2019-06-03",42.9615,43.7999,42.9615,43.45,1067444.0],["2019-06-04",43.8145,44.4633,43.676,44.3831,1379683.0],["2019-06-05",44.5289,44.6018,43.4864,44.0405,1062039.0],["2019-06-06",44.1499,44.8497,44.0186,44.4488,926660.0],["2019-06-07",44.6893,44.7768,44.2082,44.2446,594058.0],["2019-06-10",44.2957,44.631,44.1353,44.1499,1156566.0],["2019-06-11",44.3613,44.3759,43.5521,43.8145,709074.0],["2019-06-12",43.8145,44.1863,43.2896,44.179,622466.0],["2019-06-13",44.0842,44.3102,43.6614,44.1426,475397.0],["2019-06-14",44.0332,44.1717,43.5448,43.6541,520901.0],["2019-06-17",43.7124,44.4342,43.3333,44.2665,980837.0],["2019-06-18",44.4852,44.9372,43.9603,44.2884,676769.0],["2019-06-19",44.3613,44.6893,43.676,44.682,847218.0],["2019-06-20",44.9736,44.9736,44.128,44.4342,885305.0],["2019-06-21",44.2519,45.3309,44.0405,45.1705,1581935.0],["2019-06-24",45.2215,45.6516,44.7695,44.908,890962.0],["2019-06-25",44.9591,45.8339,44.405,45.3527,1042179.0],["2019-06-26",45.4184,45.6444,44.3321,44.4269,541893.0],["2019-06-27",45.032,45.4694,44.6966,45.1924,679534.0],["2019-06-28",45.3461,46.3932,45.2143,46.3932,2249904.0],["2019-07-01",46.5396,46.6129,45.4486,45.8074,853377.0],["2019-07-02",45.5731,46.7373,45.0752,46.4957,1851561.0],["2019-07-03",46.525,46.8838,46.1003,46.3639,904286.0],["2019-07-05",46.1149,46.8325,45.9319,46.73,410788.0],["2019-07-08",46.503,46.5103,45.8514,46.0271,518261.0],["2019-07-09",45.639,46.0344,45.0313,45.7562,556348.0],["2019-07-10",45.9172,46.4005,45.4486,45.6683,489224.0],["2019-07-11",46.0344,46.7227,45.7562,46.4664,781351.0],["2019-07-12",46.4078,47.5208,46.4078,47.2645,920375.0],["2019-07-15",47.4036,47.4036,46.7593,47.1474,636671.0],["2019-07-16",47.0595,47.411,46.6861,46.957,580231.0],["2019-07-17",46.8545,47.5354,46.6421,47.411,769410.0],["2019-07-18",47.4329,48.1212,46.9424,47.8869,933071.0],["2019-07-19",47.8942,48.4434,47.7258,47.9675,1167753.0],["2019-07-22",48.2896,48.4654,47.8796,48.0993,1303635.0],["2019-07-23",48.0334,48.3262,47.5135,48.1652,891464.0],["2019-07-24",48.2457,49.1976,47.6892,49.0072,672118.0],["2019-07-25",48.9633,49.3221,48.5752,48.9486,901269.0],["2019-07-26",49.3587,50.1787,49.0511,49.4465,735094.0],["2019-07-29",49.3294,49.5198,49.1024,49.3806,903406.0],["2019-07-30",46.9131,47.8796,45.5072,47.4695,2711223.0],["2019-07-31",47.3011,47.5208,46.4444,46.7447,1338956.0],["2019-08-01",46.7886,47.2499,45.5877,45.661,1170141.0],["2019-08-02",45.7562,46.0564,45.0093,45.8001,643835.0],["2019-08-05",45.2729,45.6463,43.4204,44.0281,1497087.0],["2019-08-06",44.1453,44.6505,43.7645,44.0501,633151.0],["2019-08-07",43.9183,46.4518,43.8231,46.2907,1299361.0],["2019-08-08",46.4444,46.9863,46.2541,46.957,919747.0],["2019-08-09",46.8179,47.0888,46.1735,46.2614,634282.0],["2019-08-12",45.8514,45.888,45.0459,45.1118,552703.0],["2019-08-13",45.1484,45.9685,44.8995,45.661,542018.0],["2019-08-14",45.1997,45.5585,45.0093,45.0313,432785.0],["2019-08-15",44.98,45.3022,44.2551,44.3284,530580.0],["2019-08-16",44.6944,45.7635,44.6212,45.39,461696.0],["2019-08-19",45.9173,46.1223,45.412,45.5878,485956.0],["2019-08-20",45.6536,45.7781,44.8116,45.3461,444224.0],["2019-08-21",45.639,46.0417,45.3168,45.8221,420844.0],["2019-08-22",45.7855,46.1442,45.2729,45.3022,345047.0],["2019-08-23",45.229,45.6756,44.138,44.2844,441458.0],["2019-08-26",44.6066,44.797,44.0794,44.4235,354474.0],["2019-08-27",44.6359,44.7677,42.82,42.8346,623975.0],["2019-08-28",42.5637,43.4424,42.5271,43.2007,614547.0],["2019-08-29",43.6327,44.321,43.6254,44.2991,411919.0],["2019-08-30",44.6432,44.797,44.1453,44.5114,588025.0],["2019-09-03",44.1599,44.7604,43.9622,44.4748,685065.0],["2019-09-04",45.002,45.0679,44.0062,44.1453,698389.0],["2019-09-05",44.5919,44.9654,44.1746,44.6798,554966.0],["2019-09-06",45.7635,46.8106,45.0313,46.7739,1184220.0],["2019-09-09",46.8618,47.389,46.3346,47.0595,1156943.0],["2019-09-10",46.9277,47.5354,45.9832,47.4988,828740.0],["2019-09-11",47.4842,48.3995,47.3231,47.8723,804229.0],["2019-09-12",48.0919,48.0919,46.6275,47.2133,761114.0],["2019-09-13",47.367,47.9821,46.4591,46.708,664450.0],["2019-09-16",46.2834,47.389,46.1955,47.3597,433037.0],["2019-09-17",47.0815,47.1913,46.1808,46.5689,646852.0],["2019-09-18",46.5909,46.9204,46.0564,46.2907,705303.0],["2019-09-19",46.4444,47.411,46.3785,47.1693,945893.0],["2019-09-20",47.3231,47.6306,46.935,47.0449,1360954.0],["2019-09-23",46.8691,47.2645,46.5982,47.0888,925278.0],["2019-09-24",47.2279,47.2499,45.4852,46.1882,1018421.0],["2019-09-25",46.0198,46.4957,45.4926,46.4371,722147.0],["2019-09-26",46.525,46.525,45.1631,45.4633,808377.0],["2019-09-27",45.6756,45.8221,45.0898,45.5365,1223564.0],["2019-09-30",45.5512,46.5662,45.5071,46.5442,950669.0],["2019-10-01",46.603,47.3018,46.0514,46.25,1796127.0],["2019-10-02",45.9778,45.9778,44.4038,44.6465,793418.0],["2019-10-03",44.3817,45.6983,44.2346,45.6468,627369.0],["2019-10-04",45.8234,46.1102,45.5586,45.9337,310228.0],["2019-10-07",45.7939,46.6251,45.6763,46.3971,963365.0],["2019-10-08",46.0072,46.4265,45.6983,45.7277,596447.0],["2019-10-09",45.9263,46.6913,45.8896,46.5442,552829.0],["2019-10-10",46.6692,46.9193,46.2794,46.7796,432282.0],["2019-10-11",47.3165,47.9858,47.1694,47.2062,694241.0],["2019-10-14",47.0738,47.3533,46.5,46.831,370187.0],["2019-10-15",47.0958,47.8828,46.934,47.596,597452.0],["2019-10-16",47.3606,48.1182,47.2282,47.8313,673249.0],["2019-10-17",48.1623,48.8905,47.9564,48.8317,608137.0],["2019-10-18",48.6551,49.1406,48.4051,49.1038,621335.0],["2019-10-21",49.4348,49.501,48.8243,48.9052,449252.0],["2019-10-22",49.2215,49.8393,48.8831,49.5378,794424.0],["2019-10-23",49.626,49.626,49.1038,49.4716,617187.0],["2019-10-24",49.5525,49.5525,48.5963,49.1332,390676.0],["2019-10-25",48.8317,49.8026,48.6919,49.7805,622844.0],["2019-10-28",49.7731,50.4572,49.5378,49.6407,954943.0],["2019-10-29",49.7364,50.7441,46.809,46.8752,2496151.0],["2019-10-30",46.9487,47.2797,46.3309,47.1473,1026466.0],["2019-10-31",46.9487,47.4195,46.1617,47.0885,1018170.0],["2019-11-01",50.7367,53.6494,50.0159,50.7808,2426387.0],["2019-11-04",50.8249,51.5016,50.0453,51.3913,1008114.0],["2019-11-05",51.5237,52.1857,50.5749,50.7735,633277.0],["2019-11-06",50.5602,51.6855,50.1409,51.5237,766644.0],["2019-11-07",51.8841,52.4137,51.2663,51.5384,585762.0],["2019-11-08",51.3619,51.9871,51.2589,51.7885,607257.0],["2019-11-11",51.3692,51.8767,51.1559,51.3251,549938.0],["2019-11-12",51.3692,51.7811,51.1265,51.3766,688710.0],["2019-11-13",51.0971,51.6267,50.4572,50.8397,649366.0],["2019-11-14",50.6999,51.2148,50.5822,50.9058,681797.0],["2019-11-15",51.0456,51.5458,50.8029,51.0971,911325.0],["2019-11-18",51.1486,51.8694,51.0309,51.7076,1222558.0],["2019-11-19",51.8767,52.4137,51.6561,51.6634,764759.0],["2019-11-20",51.5163,52.2151,51.1706,51.4869,906926.0],["2019-11-21",51.4869,51.8988,51.1118,51.7738,923392.0],["2019-11-22",52.1195,52.2445,51.5458,52.0974,591419.0],["2019-11-25",52.3033,52.958,52.1489,52.7961,514113.0],["2019-11-26",52.5755,52.5755,52.1636,52.3254,602857.0],["2019-11-27",52.4431,52.7888,52.171,52.4946,380117.0],["2019-11-29",52.4063,52.627,51.8694,52.0091,211805.0],["2019-12-02",51.9871,52.2739,51.3325,51.5678,587648.0],["2019-12-03",51.2442,52.1048,51.1192,51.8915,404251.0],["2019-12-04",52.3034,52.6638,52.2519,52.3548,614799.0],["2019-12-05",52.5019,52.6711,52.171,52.4505,415061.0],["2019-12-06",53.0095,53.3993,52.752,53.0242,439699.0],["2019-12-09",52.9653,52.9653,52.5461,52.6564,404377.0],["2019-12-10",52.5534,52.9359,52.3328,52.8035,424363.0],["2019-12-11",52.2224,52.5387,51.8915,51.9797,479168.0],["2019-12-12",52.0091,52.6417,51.6046,51.9135,380745.0],["2019-12-13",51.7223,52.2372,51.4501,51.7738,365410.0],["2019-12-16",51.9871,52.0753,51.2736,51.3178,899258.0],["2019-12-17",51.4722,51.8032,51.1927,51.406,1177558.0],["2019-12-18",51.7443,52.1342,51.3251,51.9871,756588.0],["2019-12-19",52.1857,52.3769,51.281,51.5531,489853.0],["2019-12-20",51.5531,52.0974,50.9868,51.0971,1972233.0],["2019-12-23",51.2883,51.3839,50.6116,51.1339,686071.0],["2019-12-24",51.1559,51.5605,51.0235,51.1486,223620.0],["2019-12-26",51.3104,51.6414,50.9353,51.0824,341276.0],["2019-12-27",51.1927,51.4796,50.9573,51.303,350954.0],["2019-12-30",51.4354,51.5384,50.9426,50.972,455663.0],["2019-12-31",50.9277,51.3487,50.9277,51.1567,585511.0],["2020-01-02",51.4004,51.5333,50.1966,51.0754,653891.0],["2020-01-03",50.4403,51.2379,50.4182,51.0828,816547.0],["2020-01-06",50.6397,51.0681,50.2114,50.8982,1354040.0],["2020-01-07",50.7357,50.7357,50.1301,50.3886,546418.0],["2020-01-08",50.5142,51.1567,50.3591,50.8834,1080266.0],["2020-01-09",51.0385,51.1641,50.4108,50.8834,996173.0],["2020-01-10",51.1345,52.4712,51.0459,52.4121,1161468.0],["2020-01-13",54.1624,56.6955,53.5716,56.6291,1837734.0],["2020-01-14",56.4961,57.3528,55.6468,57.2716,1472073.0],["2020-01-15",57.4857,58.2021,56.9835,57.2346,1258886.0],["2020-01-16",57.7442,59.5019,57.5079,59.2655,1111188.0],["2020-01-17",59.4575,59.6126,58.1061,58.6821,893350.0],["2020-01-21",58.5418,58.911,58.1651,58.8741,446989.0],["2020-01-22",59.3098,59.3985,58.5566,58.7707,492367.0],["2020-01-23",58.5566,58.7855,57.9657,58.3276,581614.0],["2020-01-24",58.4458,58.4827,57.6186,58.2242,378608.0],["2020-01-27",57.5374,57.8033,57.0648,57.1165,763502.0],["2020-01-28",57.5448,57.7959,57.0795,57.7147,834145.0],["2020-01-29",57.6408,57.8993,56.7324,56.9761,729311.0],["2020-01-30",56.5921,57.0869,55.7798,57.0426,465216.0],["2020-01-31",56.6512,57.2125,56.149,56.8875,780723.0],["2020-02-03",57.1312,57.6334,56.7767,56.9909,658040.0],["2020-02-04",57.6334,58.3498,57.5448,58.0987,564142.0],["2020-02-05",58.6156,59.3541,58.431,58.5566,883797.0],["2020-02-06",58.8667,59.3911,58.2833,58.9258,979454.0],["2020-02-07",58.9701,59.6274,57.8697,58.7781,1053869.0],["2020-02-10",59.0514,60.5432,58.7781,60.4398,948532.0],["2020-02-11",60.5284,61.2447,60.0336,60.3585,617564.0],["2020-02-12",60.5653,61.3112,60.0336,60.6466,753823.0],["2020-02-13",60.1887,61.1118,60.1887,60.8607,453400.0],["2020-02-14",60.8903,61.1192,60.3733,61.0084,405508.0],["2020-02-18",60.8238,61.2448,60.4176,60.9124,388664.0],["2020-02-19",60.9124,61.3998,60.6022,61.1561,595567.0],["2020-02-20",61.038,61.518,60.3733,60.9715,562130.0],["2020-02-21",60.8459,61.038,59.7308,60.2921,696252.0],["2020-02-24",58.9406,59.3837,58.2464,58.4901,639310.0],["2020-02-25",58.7929,59.0957,56.57,56.7694,843824.0],["2020-02-26",57.242,58.3867,56.9023,57.146,791533.0],["2020-02-27",56.3041,57.626,54.6572,55.477,940990.0],["2020-02-28",54.0073,55.6099,53.3796,55.2702,1642396.0],["2020-03-02",55.3071,56.6955,54.8566,56.5257,1440648.0],["2020-03-03",56.5404,58.2316,54.384,54.5908,1076495.0],["2020-03-04",57.6039,60.9493,56.7546,60.5948,1918936.0],["2020-03-05",59.5462,59.5462,56.762,58.2685,1483009.0],["2020-03-06",56.858,57.6556,55.1373,57.0574,1454223.0],["2020-03-09",53.675,53.9409,51.1936,51.5924,1560314.0],["2020-03-10",53.0103,53.195,50.8391,52.9808,1130546.0],["2020-03-11",51.6515,51.681,46.3933,47.1539,1513679.0],["2020-03-12",43.4466,45.9797,40.2489,43.5722,3285044.0],["2020-03-13",45.9945,47.2869,42.5382,47.1983,1379809.0],["2020-03-16",39.1411,45.6178,38.41,42.4865,2241608.0],["2020-03-17",43.3285,43.9562,40.9431,41.3788,1294207.0],["2020-03-18",38.7202,40.7732,35.4559,39.082,1634603.0],["2020-03-19",39.0746,43.2842,38.1589,39.8058,1418273.0],["2020-03-20",39.7688,40.7141,35.899,37.3244,2229667.0],["2020-03-23",37.0733,39.274,35.611,36.9773,1571124.0],["2020-03-24",39.1706,40.8175,37.2948,40.5664,1095601.0],["2020-03-25",40.4113,42.4939,39.2666,41.3419,1226204.0],["2020-03-26",42.1025,45.6548,41.2606,43.9119,1103018.0],["2020-03-27",42.3389,45.7508,41.1794,44.8498,1001326.0],["2020-03-30",44.5544,46.4671,43.55,46.1717,1123632.0],["2020-03-31",47.0842,48.2266,46.5575,47.4996,1431472.0],["2020-04-01",45.6154,46.3275,44.6065,45.0219,1114331.0],["2020-04-02",44.4136,46.3275,44.0575,46.0604,1583192.0],["2020-04-03",45.7266,46.105,43.6124,44.5694,1482129.0],["2020-04-06",46.1643,47.648,45.5115,47.4551,993281.0],["2020-04-07",49.4951,50.1479,48.2414,48.2785,1146887.0],["2020-04-08",48.2934,52.4773,48.2563,51.6613,1599155.0],["2020-04-09",52.596,53.7162,51.8393,52.9521,644213.0],["2020-04-13",52.3586,52.4996,51.0901,51.8468,829243.0],["2020-04-14",53.2711,53.8942,51.7726,52.5292,771421.0],["2020-04-15",50.912,52.6479,50.8972,51.7503,855011.0],["2020-04-16",51.7652,52.5218,50.734,51.9654,665079.0],["2020-04-17",53.3378,53.3601,52.1732,53.0114,871227.0],["2020-04-20",52.277,52.7889,51.4684,51.5797,1033505.0],["2020-04-21",50.4299,51.4165,49.9402,49.9922,857023.0],["2020-04-22",50.9714,51.639,50.1628,50.237,525049.0],["2020-04-23",50.3853,51.2904,50.0886,50.5115,907680.0],["2020-04-24",50.9714,50.9714,49.6806,50.4966,790904.0],["2020-04-27",51.1494,52.1361,51.1494,51.9135,927415.0],["2020-04-28",52.9521,53.0263,50.0144,50.0144,1086048.0],["2020-04-29",49.3468,51.9358,49.1613,51.3423,1241790.0],["2020-04-30",50.8379,50.8453,48.5233,49.1465,1734534.0],["2020-05-01",48.2266,48.3305,46.9284,48.2043,1068324.0],["2020-05-04",47.4774,48.2785,47.0916,47.967,739619.0],["2020-05-05",48.7311,49.8216,48.7311,48.9833,774689.0],["2020-05-06",49.28,49.28,48.2489,48.3008,394195.0],["2020-05-07",48.9981,49.1762,48.0041,48.1005,641447.0],["2020-05-08",48.8349,50.8453,48.5753,50.4299,599840.0],["2020-05-11",49.7251,51.0604,49.599,50.7118,1317587.0],["2020-05-12",50.7859,51.1791,48.6198,48.642,527312.0],["2020-05-13",48.2266,48.5011,46.5575,47.1955,702789.0],["2020-05-14",46.5797,47.188,45.4818,47.0248,620707.0],["2020-05-15",46.9803,48.7162,46.6465,48.3898,1414251.0],["2020-05-18",49.8067,52.3215,49.8067,51.9432,896995.0],["2020-05-19",51.5945,54.3467,51.5945,53.5159,1200184.0],["2020-05-20",54.4209,54.9847,53.0856,53.4046,1381317.0],["2020-05-21",53.1005,54.5174,52.6628,54.3171,802217.0],["2020-05-22",54.5248,54.8141,53.5456,54.28,1112068.0],["2020-05-26",55.6524,56.2162,55.1405,55.6153,998184.0],["2020-05-27",56.2458,56.2458,53.9758,55.4001,838545.0],["2020-05-28",55.9936,56.6093,54.9105,55.2592,582745.0],["2020-05-29",54.7399,55.2444,53.642,54.3393,1569490.0],["2020-06-01",54.3467,55.6969,54.3393,54.9402,680917.0],["2020-06-02",55.1034,55.3556,54.1168,54.7844,588779.0],["2020-06-03",55.4817,56.0529,54.5767,54.6583,575706.0],["2020-06-04",54.0277,54.3319,52.915,53.1079,1058268.0],["2020-06-05",54.3542,55.3927,54.2132,54.3319,673375.0],["2020-06-08",54.6731,55.4076,54.4135,55.3111,821324.0],["2020-06-09",54.7251,55.0144,53.8349,53.961,572941.0],["2020-06-10",53.8868,54.1909,52.5144,53.1672,712342.0],["2020-06-11",51.639,51.8319,49.0946,49.3319,1207726.0],["2020-06-12",50.9565,50.9565,48.0782,48.961,1179066.0],["2020-06-15",47.7073,49.6509,47.1806,49.3542,904160.0],["2020-06-16",51.2385,51.5723,49.3319,49.8661,978575.0],["2020-06-17",50.148,50.237,48.4862,48.6643,656531.0],["2020-06-18",48.2563,48.8127,47.2474,48.3898,815667.0],["2020-06-19",48.6717,49.5322,47.5293,47.6554,1424684.0],["2020-06-22",47.5515,47.6776,46.6836,47.2845,716113.0],["2020-06-23",47.6554,47.8928,46.6168,46.8616,1116090.0],["2020-06-24",46.283,46.4685,44.51,45.1703,1101132.0],["2020-06-25",45.0738,45.1035,43.7608,44.9032,2041619.0],["2020-06-26",44.7993,45.7563,43.9388,43.9981,1320227.0],["2020-06-29",44.3097,45.2444,43.9536,45.0145,827735.0],["2020-06-30",44.9772,46.3336,44.9772,46.1547,1010125.0],["2020-07-01",45.9461,47.2801,45.9461,46.7509,1512674.0],["2020-07-02",47.1758,47.6304,45.961,46.3187,885179.0],["2020-07-06",47.2279,47.2577,46.2293,46.9149,1729758.0],["2020-07-07",46.5125,46.8702,45.7076,46.2516,729563.0],["2020-07-08",46.11,46.4305,45.3051,45.7895,716364.0],["2020-07-09",45.633,45.633,44.0456,44.9325,688333.0],["2020-07-10",44.9325,45.8492,44.5673,45.6852,586391.0],["2020-07-13",46.0578,46.5572,45.2529,45.3498,530831.0],["2020-07-14",45.1784,46.8404,45.1635,46.7882,1007234.0],["2020-07-15",47.5707,48.942,47.5707,48.5992,857400.0],["2020-07-16",48.5843,49.1507,48.2042,48.711,331597.0],["2020-07-17",48.8303,49.0315,48.085,48.4427,837036.0],["2020-07-20",48.3831,48.5992,47.0863,47.3621,567787.0],["2020-07-21",47.9583,49.3892,47.6453,48.793,939608.0],["2020-07-22",48.9644,49.4265,48.1819,49.0986,747789.0],["2020-07-23",49.1433,50.0451,49.0986,49.6724,721769.0],["2020-07-24",49.5755,49.7842,49.0985,49.2178,493875.0],["2020-07-27",49.024,50.0749,48.7781,49.7693,1103269.0],["2020-07-28",51.7815,53.4509,50.4326,51.4313,1866142.0],["2020-07-29",51.4238,52.6162,51.3195,51.9604,1280506.0],["2020-07-30",51.1704,51.4163,50.2537,51.1853,484951.0],["2020-07-31",50.9468,51.707,50.4252,50.7382,765764.0],["2020-08-03",51.1257,51.3195,50.5518,50.8127,541390.0],["2020-08-04",50.5295,51.0288,50.4326,50.7009,486585.0],["2020-08-05",51.0735,51.0735,49.9258,50.768,604240.0],["2020-08-06",50.8872,51.2002,50.4475,50.7307,553583.0],["2020-08-07",50.4326,50.9021,49.9556,50.3879,435802.0],["2020-08-10",50.3208,50.8201,49.8289,50.0749,698138.0],["2020-08-11",50.4028,50.5518,48.9346,49.0687,687202.0],["2020-08-12",49.4414,49.501,48.0701,48.5843,741002.0],["2020-08-13",48.1446,48.1446,46.7435,47.7869,1147390.0],["2020-08-14",47.4366,48.0477,46.8329,47.0863,578723.0],["2020-08-17",47.3174,47.3174,46.5274,46.669,529574.0],["2020-08-18",46.5423,47.0342,46.2665,46.8106,872609.0],["2020-08-19",47.0565,47.4217,46.3187,46.3783,678026.0],["2020-08-20",45.9535,46.5721,45.797,45.9759,813530.0],["2020-08-21",45.7821,46.0504,45.3647,45.946,575832.0],["2020-08-24",46.0802,46.5646,45.5362,46.0131,479168.0],["2020-08-25",46.0504,46.1622,45.089,45.9833,548178.0],["2020-08-26",45.8194,46.1324,45.3573,46.0579,572061.0],["2020-08-27",46.1622,48.6663,45.797,48.5471,1133814.0],["2020-08-28",48.7483,49.4563,48.316,49.3072,882414.0],["2020-08-31",49.0836,49.3892,48.6141,48.6216,686322.0],["2020-09-01",48.4502,48.9868,48.2564,48.8601,548178.0],["2020-09-02",48.957,50.1196,48.6365,49.978,448875.0],["2020-09-03",50.1345,50.4102,49.0166,49.2998,534979.0],["2020-09-04",49.7842,49.9258,48.2042,49.2923,514490.0],["2020-09-08",49.106,49.3072,47.8465,48.3682,1094596.0],["2020-09-09",48.4278,48.711,47.295,47.4813,1800275.0],["2020-09-10",47.3323,47.8241,47.2577,47.3695,674255.0],["2020-09-11",47.526,47.7049,46.669,47.6378,661685.0],["2020-09-14",47.7347,48.6067,47.6229,48.4576,459685.0],["2020-09-15",49.024,49.7842,48.1073,48.2489,651503.0],["2020-09-16",48.6141,48.9793,48.1819,48.4502,585134.0],["2020-09-17",48.1222,48.711,47.608,48.6216,590413.0],["2020-09-18",48.793,49.0911,47.9806,48.4054,1798767.0],["2020-09-21",47.1459,47.4142,45.5063,47.377,889579.0],["2020-09-22",47.2726,47.3695,45.9535,46.192,701155.0],["2020-09-23",46.2144,46.5125,45.5883,45.7225,843196.0],["2020-09-24",45.5362,46.2218,45.0443,45.6852,612662.0],["2020-09-25",45.3498,46.6988,45.0964,46.6392,601349.0],["2020-09-28",47.2279,47.7273,46.7957,46.9969,556223.0],["2020-09-29",46.9224,47.2652,46.6019,46.9373,411165.0],["2020-09-30",47.349,48.9884,47.1768,48.6441,964873.0],["2020-10-01",48.8462,49.7296,48.7489,49.2804,741881.0],["2020-10-02",48.2398,49.5574,48.2398,48.9959,426123.0],["2020-10-05",49.4301,49.7071,49.0184,49.505,562130.0],["2020-10-06",49.6771,50.1038,48.7564,48.9061,515496.0],["2020-10-07",49.1681,49.5723,48.8537,49.2804,337002.0],["2020-10-08",49.6397,50.1038,49.1456,50.044,337756.0],["2020-10-09",50.7252,51.2642,49.9766,50.1787,545035.0],["2020-10-12",50.3509,50.538,49.9541,50.3659,233174.0],["2020-10-13",49.8418,50.4183,49.6173,49.9092,353594.0],["2020-10-14",49.8194,51.0845,49.8194,50.3808,395829.0],["2020-10-15",49.7445,51.0695,49.5948,50.9872,499658.0],["2020-10-16",51.2118,51.7508,50.9348,50.9498,379991.0],["2020-10-19",50.7177,51.0546,49.198,49.3403,731448.0],["2020-10-20",49.46,50.0964,49.228,49.7894,316387.0],["2020-10-21",49.6846,50.0215,49.3553,49.475,310605.0],["2020-10-22",49.782,50.6728,49.2804,50.5455,609771.0],["2020-10-23",50.9048,51.0845,49.4151,50.4482,309725.0],["2020-10-26",49.9092,49.9092,48.6216,48.9809,471626.0],["2020-10-27",49.0259,49.2954,48.4345,48.6665,488470.0],["2020-10-28",47.9329,48.704,47.4837,47.7607,846087.0],["2020-10-29",48.2847,49.7295,46.9448,47.4014,1192265.0],["2020-10-30",46.9148,47.2367,45.2978,45.8967,1128158.0],["2020-11-02",46.3234,47.6784,46.0839,47.1993,978700.0],["2020-11-03",47.6934,48.2548,47.2367,47.4164,1331666.0],["2020-11-04",47.3565,48.9585,47.3565,48.1051,1029609.0],["2020-11-05",48.659,49.4376,48.135,49.228,1208480.0],["2020-11-06",49.6472,49.6472,48.2773,48.5393,406137.0],["2020-11-09",51.4364,54.85,51.4364,53.0533,1532283.0],["2020-11-10",53.0309,54.2586,52.7988,53.9292,836408.0],["2020-11-11",54.2137,54.3035,52.3197,52.4769,666713.0],["2020-11-12",51.9229,53.3378,51.5861,51.908,946018.0],["2020-11-13",52.2898,54.019,52.1625,53.9142,639687.0],["2020-11-16",55.2767,55.7184,53.5624,55.1794,1190002.0],["2020-11-17",55.8232,57.8668,55.1794,57.792,1500104.0],["2020-11-18",57.8294,58.0091,56.714,57.6797,958211.0],["2020-11-19",57.2081,59.1844,56.8562,59.0047,990893.0],["2020-11-20",58.5705,59.7084,58.2561,59.0197,904914.0],["2020-11-23",60.0003,60.5094,59.6335,60.3971,1035768.0],["2020-11-24",60.9661,62.074,59.9554,62.0141,1165742.0],["2020-11-25",61.5799,61.8943,60.8163,61.6922,619198.0],["2020-11-27",61.6473,61.9617,61.0634,61.273,240087.0],["2020-11-30",61.1307,61.1307,60.1126,60.3223,705806.0],["2020-12-01",61.0933,61.0933,59.7383,59.7758,784117.0],["2020-12-02",59.4389,60.1276,59.3491,59.8282,461948.0],["2020-12-03",60.0602,60.1875,59.394,59.5811,390550.0],["2020-12-04",59.7159,60.1351,59.2892,59.8057,672621.0],["2020-12-07",60.0378,60.5917,59.5587,59.9779,413804.0],["2020-12-08",59.6261,60.9735,59.5737,60.7864,388162.0],["2020-12-09",63.8332,65.2106,62.8974,64.3422,1807189.0],["2020-12-10",63.8407,64.1027,62.5456,63.6535,837916.0],["2020-12-11",63.122,63.9006,62.7178,63.2119,475397.0],["2020-12-14",63.8332,64.2374,62.321,62.5082,691099.0],["2020-12-15",62.9947,63.0172,61.5649,62.6953,882791.0],["2020-12-16",62.8226,62.8226,61.3628,61.8943,1005097.0],["2020-12-17",62.1414,62.4183,61.4152,62.1938,933951.0],["2020-12-18",62.5456,62.8151,60.9735,61.4751,1409851.0],["2020-12-21",60.2923,61.4826,59.9929,61.4751,510593.0],["2020-12-22",61.4002,61.8494,60.9885,61.6548,475272.0],["2020-12-23",62.044,62.7253,61.8943,62.1039,412045.0],["2020-12-24",62.2536,62.2536,61.4227,61.8943,147195.0],["2020-12-28",62.0889,62.0889,60.8762,61.6548,307839.0],["2020-12-29",61.9467,62.1413,61.2056,61.6847,337127.0],["2020-12-30",61.8868,62.5531,61.4002,61.6473,430271.0],["2020-12-31",61.5571,62.5186,61.1966,62.113,365787.0],["2021-01-04",62.7515,62.9317,61.0238,61.8501,858782.0],["2021-01-05",61.5271,63.1721,61.5271,62.1581,875375.0],["2021-01-06",62.421,65.0951,62.421,64.5993,1213759.0],["2021-01-07",64.6369,65.6134,64.4716,64.5993,612662.0],["2021-01-08",64.9298,64.9298,62.9543,63.9909,657285.0],["2021-01-11",63.5327,64.5467,63.0219,63.1871,397086.0],["2021-01-12",63.1871,63.7881,63.097,63.4425,382882.0],["2021-01-13",63.4425,63.713,62.1355,62.5637,482185.0],["2021-01-14",63.1045,63.1045,61.7524,61.9553,522158.0],["2021-01-15",62.1806,63.2623,62.0754,62.6613,726546.0],["2021-01-19",62.7289,63.3148,61.9703,62.466,1100001.0],["2021-01-20",62.5562,65.1326,62.451,65.0725,718501.0],["2021-01-21",65.05,65.7862,64.8097,65.7261,847847.0],["2021-01-22",65.5833,66.1842,65.4181,65.6584,694115.0],["2021-01-25",65.3129,66.4171,64.1261,64.374,721644.0],["2021-01-26",64.5092,65.1402,63.5252,64.4942,772929.0],["2021-01-27",62.9017,62.9318,60.1675,61.8801,2077695.0],["2021-01-28",62.0153,62.8792,60.3403,60.5506,904412.0],["2021-01-29",60.5581,61.3693,58.7553,60.3928,1932009.0],["2021-02-01",60.6708,61.4144,59.6642,60.9712,1226455.0],["2021-02-02",61.6323,61.8726,60.8511,61.0238,727929.0],["2021-02-03",60.9938,62.4285,60.5581,61.79,648863.0],["2021-02-04",61.5346,62.6238,61.2266,62.5862,653640.0],["2021-02-05",63.1496,63.4425,61.6097,61.7825,826100.0],["2021-02-08",62.0229,62.2783,61.2266,61.6398,709199.0],["2021-02-09",61.8501,62.2106,61.1515,61.6473,584631.0],["2021-02-10",62.1881,62.3158,61.0088,61.6623,578471.0],["2021-02-11",61.8726,62.3458,61.2567,62.2332,598332.0],["2021-02-12",62.451,62.8491,61.4595,61.8651,430900.0],["2021-02-16",61.5196,61.79,60.1074,60.5356,822707.0],["2021-02-17",60.3929,61.0764,60.1375,60.3027,651252.0],["2021-02-18",60.3853,60.9036,60.2426,60.3703,531585.0],["2021-02-19",60.5356,60.9938,60.2201,60.4755,502172.0],["2021-02-22",59.9797,60.4755,59.4839,59.7093,699395.0],["2021-02-23",59.8295,60.3928,58.6577,60.2651,870473.0],["2021-02-24",60.0774,62.3909,59.9346,62.0905,937471.0],["2021-02-25",62.0679,62.0679,60.0999,60.468,968267.0],["2021-02-26",60.9036,61.5571,60.3628,60.4229,1074358.0],["2021-03-01",61.1139,61.5271,60.0022,60.0473,659548.0],["2021-03-02",60.0999,60.6557,59.3037,60.3928,557228.0],["2021-03-03",59.9497,60.7759,59.6492,60.0248,469992.0],["2021-03-04",59.9421,60.3328,58.4098,58.6051,576586.0],["2021-03-05",58.6952,59.9722,57.6962,59.9722,749298.0],["2021-03-08",60.2501,61.4895,60.2501,61.0013,1108548.0],["2021-03-09",61.5947,63.0519,60.9562,61.0013,1345116.0],["2021-03-10",60.9938,61.5421,59.0333,59.221,1553526.0],["2021-03-11",59.3863,60.0924,58.9356,59.3938,1220170.0],["2021-03-12",59.3562,60.7384,59.1835,60.0924,921130.0],["2021-03-15",60.3403,61.4069,60.1074,61.3994,1053366.0],["2021-03-16",61.3844,61.4595,59.4239,59.7168,619701.0],["2021-03-17",59.3938,60.0924,58.7929,59.9046,684311.0],["2021-03-18",59.8445,61.0539,59.6567,60.3328,811016.0],["2021-03-19",60.4154,61.4294,60.3703,60.5356,1331792.0],["2021-03-22",60.3628,60.3628,59.3563,59.6793,1047961.0],["2021-03-23",59.5065,60.3853,58.9656,59.9722,665330.0],["2021-03-24",60.1675,62.1055,60.1675,61.7374,1126775.0],["2021-03-25",61.6172,62.2858,61.114,61.9928,675135.0],["2021-03-26",62.436,62.6764,61.159,62.4961,680037.0],["2021-03-29",62.3609,63.2322,61.0839,61.5872,489350.0],["2021-03-30",61.3769,62.3834,61.1365,62.1956,1067822.0],["2021-03-31",62.2861,63.3186,61.7132,61.7283,546795.0],["2021-04-01",61.7886,62.271,60.7862,62.2333,522535.0],["2021-04-05",62.0524,62.3614,60.0023,60.952,1152543.0],["2021-04-06",60.8766,61.5097,60.5375,60.7108,851995.0],["2021-04-07",60.9972,61.5399,60.6656,61.4118,584882.0],["2021-04-08",62.1202,62.8513,61.3515,61.7208,944636.0],["2021-04-09",61.7283,61.8414,61.0048,61.5323,873364.0],["2021-04-12",61.5399,61.7133,61.0123,61.1781,649366.0],["2021-04-13",60.8917,61.4268,60.7787,60.9897,315004.0],["2021-04-14",61.1178,61.5701,60.8917,61.0123,406514.0],["2021-04-15",61.2535,62.3916,61.0726,62.3011,342407.0],["2021-04-16",62.6704,64.517,62.6704,64.012,1202572.0],["2021-04-19",64.0648,64.5547,63.3186,64.1854,818684.0],["2021-04-20",64.1176,64.909,63.6503,64.1703,544658.0],["2021-04-21",64.3965,66.2129,64.3211,65.8662,820821.0],["2021-04-22",65.9717,66.4917,65.0371,65.7832,593681.0],["2021-04-23",65.6174,67.5921,65.1501,66.8083,1300618.0],["2021-04-26",66.9364,67.0495,65.6551,65.738,507954.0],["2021-04-27",65.4139,65.5571,63.8688,63.9216,819313.0],["2021-04-28",65.6325,67.1625,63.7106,64.6678,1735917.0],["2021-04-29",65.1125,66.3862,64.3964,64.7733,646349.0],["2021-04-30",64.3889,64.502,63.8538,63.9593,734842.0],["2021-05-03",64.3588,64.8336,63.5975,63.6427,848098.0],["2021-05-04",63.5523,64.5396,63.5523,64.4115,655400.0],["2021-05-05",64.3663,64.3663,62.791,63.8236,390424.0],["2021-05-06",63.7407,64.3738,63.4242,64.3738,439573.0],["2021-05-07",64.2834,65.0597,64.1175,64.3361,552452.0],["2021-05-10",64.3964,65.8285,64.3964,65.2557,593555.0],["2021-05-11",64.7356,66.2204,64.6376,65.8435,1048087.0],["2021-05-12",65.7832,66.454,65.2933,65.6626,745150.0],["2021-05-13",65.429,66.7631,65.3913,66.243,830626.0],["2021-05-14",66.4239,66.4239,64.4793,65.0899,887442.0],["2021-05-17",65.2858,65.8285,64.6602,65.429,521906.0],["2021-05-18",65.3536,65.3536,64.3135,64.4417,601223.0],["2021-05-19",64.0648,64.6226,63.4317,64.5698,565901.0],["2021-05-20",64.615,65.0295,63.9141,64.826,485076.0],["2021-05-21",65.0069,65.8586,64.7582,65.022,588150.0],["2021-05-24",64.8562,65.9189,64.615,65.3009,466976.0],["2021-05-25",65.625,66.1375,64.9316,64.9542,501040.0],["2021-05-26",65.1275,65.331,64.6376,64.8487,421095.0],["2021-05-27",64.7808,65.2933,64.0874,64.1025,697886.0],["2021-05-28",64.3663,64.6904,63.7181,64.6602,473135.0],["2021-06-01",64.7808,65.1426,64.3361,64.7356,553960.0],["2021-06-02",64.9693,65.4516,62.6252,63.0624,1407463.0],["2021-06-03",63.0172,63.085,62.1353,62.384,767901.0],["2021-06-04",62.7006,62.8513,61.6153,61.766,796310.0],["2021-06-07",61.9394,62.2936,61.1706,61.5776,1116719.0],["2021-06-08",61.7735,62.5272,61.5776,62.3614,592801.0],["2021-06-09",62.3991,63.0021,62.2182,62.3991,331220.0],["2021-06-10",62.6855,63.5372,62.5348,62.7458,747035.0],["2021-06-11",62.8363,63.5146,62.4896,63.2207,1174289.0],["2021-06-14",63.198,63.198,62.0449,62.3614,622215.0],["2021-06-15",62.3162,62.7458,61.8414,62.3011,658417.0],["2021-06-16",62.369,62.369,60.6957,60.7787,723655.0],["2021-06-17",60.8013,61.2836,60.447,60.8314,430020.0],["2021-06-18",60.5978,61.0425,60.04,60.0626,1229849.0],["2021-06-21",60.2511,61.668,60.04,61.5248,782231.0],["2021-06-22",61.4118,61.5625,60.756,60.8465,409782.0],["2021-06-23",60.6355,60.7485,60.2511,60.4018,548303.0],["2021-06-24",60.5375,60.6581,60.2435,60.2661,463707.0],["2021-06-25",60.3943,61.2384,60.2285,61.1404,958965.0],["2021-06-28",61.1781,61.1781,60.0702,60.5676,733837.0],["2021-06-29",60.5299,60.8088,59.2939,59.3918,681545.0],["2021-06-30",59.3994,59.5507,58.348,59.0212,879020.0],["2021-07-01",59.2406,60.4659,59.1574,60.3298,775695.0],["2021-07-02",61.4568,61.9484,60.8668,61.6005,914719.0],["2021-07-06",61.9409,61.9409,60.4281,61.1164,800458.0],["2021-07-07",60.9727,61.7518,60.9273,61.5249,673249.0],["2021-07-08",61.1088,61.6535,60.8895,61.2904,1182586.0],["2021-07-09",62.0241,62.1754,61.3433,61.5551,548178.0],["2021-07-12",60.9651,61.5854,60.8517,61.5173,438819.0],["2021-07-13",61.4795,61.5854,60.6248,60.6626,453777.0],["2021-07-14",60.6248,60.8668,60.0045,60.2768,411416.0],["2021-07-15",59.9213,60.4962,59.6339,60.4281,491990.0],["2021-07-16",60.5113,60.5794,60.0499,60.2087,766393.0],["2021-07-19",59.5053,59.77,58.5674,59.0061,954063.0],["2021-07-20",59.5053,61.3131,59.2481,60.481,866324.0],["2021-07-21",60.7458,61.0181,60.1407,60.4886,507702.0],["2021-07-22",60.1482,60.1482,59.6036,59.6793,505063.0],["2021-07-23",59.8003,60.2314,59.4372,60.1861,460439.0],["2021-07-26",60.2314,61.1164,59.6188,60.8139,835402.0],["2021-07-27",60.7836,61.5173,60.2995,61.3433,876255.0],["2021-07-28",63.4763,63.726,59.5129,61.2526,1425312.0],["2021-07-29",61.9787,63.1587,61.366,62.6821,781728.0],["2021-07-30",62.493,63.3402,62.2888,62.9696,536236.0],["2021-08-02",64.437,64.8605,63.4158,63.6579,1087305.0],["2021-08-03",63.7487,64.1042,62.9393,63.5217,451892.0],["2021-08-04",63.2116,63.6503,62.788,63.0301,1047710.0],["2021-08-05",62.8183,63.1057,60.7458,61.2299,1296344.0],["2021-08-06",61.2677,61.4266,60.8366,61.0937,580231.0],["2021-08-09",60.7987,61.2828,60.5869,61.1391,833894.0],["2021-08-10",60.9954,61.3055,60.0575,60.1558,430145.0],["2021-08-11",60.3827,60.6248,58.8019,59.2179,588905.0],["2021-08-12",59.3162,59.3767,58.7262,59.0136,609268.0],["2021-08-13",59.1876,59.8986,58.9683,59.6112,989008.0],["2021-08-16",59.7549,60.1331,59.3692,59.6793,387533.0],["2021-08-17",59.3011,59.6339,58.8699,59.5204,417575.0],["2021-08-18",59.5582,59.702,58.3783,58.3934,752440.0],["2021-08-19",58.053,58.522,57.5463,58.2648,780346.0],["2021-08-20",58.2497,58.938,57.932,58.8019,612285.0],["2021-08-23",58.9153,59.2179,58.1287,58.2951,914719.0],["2021-08-24",58.3783,59.7247,58.3556,59.0742,793041.0],["2021-08-25",59.0515,59.5204,58.6128,58.7943,777077.0],["2021-08-26",58.6884,58.7262,58.106,58.3102,317518.0],["2021-08-27",58.2194,58.9002,58.0606,58.6506,904412.0],["2021-08-30",58.7413,59.7171,58.6808,59.4297,558108.0],["2021-08-31",59.3389,59.9213,59.2179,59.3389,475523.0],["2021-09-01",59.4448,60.6853,59.1649,60.1256,699143.0],["2021-09-02",60.2466,61.1542,60.2466,61.124,573695.0],["2021-09-03",61.0332,61.6081,60.5567,60.7004,497646.0],["2021-09-07",60.4962,60.7609,59.9743,60.118,843698.0],["2021-09-08",59.9062,60.534,59.4902,60.4962,417953.0],["2021-09-09",60.4205,61.366,60.3752,60.5037,655903.0],["2021-09-10",60.655,60.655,59.6263,59.7473,761868.0],["2021-09-13",60.0726,60.0726,58.5069,58.5598,425369.0],["2021-09-14",58.6355,58.6506,57.5614,57.6824,499280.0],["2021-09-15",57.5009,58.3102,57.1983,58.1287,701406.0],["2021-09-16",58.2724,58.5901,57.6975,57.7959,672746.0],["2021-09-17",57.9471,57.985,56.7369,57.4252,1746853.0],["2021-09-20",56.8201,57.3874,55.7536,56.336,1229346.0],["2021-09-21",56.5705,57.4782,56.4192,56.7218,490607.0],["2021-09-22",56.752,58.3405,56.752,58.053,604994.0],["2021-09-23",58.3783,59.233,57.7278,57.7505,544281.0],["2021-09-24",58.0984,58.6808,57.7505,58.2497,749926.0],["2021-09-27",58.4615,58.8019,58.1892,58.6128,738990.0],["2021-09-28",58.5598,58.7489,58.1362,58.2043,844453.0],["2021-09-29",58.1287,58.5901,57.4479,57.8942,1043561.0],["2021-09-30",58.0232,58.5395,56.9604,56.968,573569.0],["2021-10-01",56.9908,57.4159,55.89,56.0874,932568.0],["2021-10-04",56.1177,56.9452,55.5256,55.7533,1018924.0],["2021-10-05",55.8748,56.3303,54.9334,55.0245,514993.0],["2021-10-06",54.6222,54.7436,53.6884,54.5007,559994.0],["2021-10-07",54.7209,55.2067,54.0983,54.1894,515496.0],["2021-10-08",54.1439,54.3868,53.8782,53.9389,758725.0],["2021-10-11",53.901,54.068,52.0182,52.1093,654897.0],["2021-10-12",52.0106,52.3447,51.4337,51.5096,691853.0],["2021-10-13",51.0769,51.464,50.758,50.9023,888825.0],["2021-10-14",51.0237,51.5931,50.6745,50.9402,823586.0],["2021-10-15",51.0617,51.9271,51.0617,51.335,1384083.0],["2021-10-18",51.2287,52.0334,50.3177,51.836,1000698.0],["2021-10-19",52.1776,52.3523,51.3653,51.4564,635288.0],["2021-10-20",51.4944,52.5876,51.3577,52.4358,870221.0],["2021-10-21",52.7167,53.8478,52.3902,53.7719,776575.0],["2021-10-22",53.5214,54.273,53.491,53.6353,478163.0],["2021-10-25",53.2709,53.7188,51.8664,51.9119,783111.0],["2021-10-26",51.8816,52.1625,50.9478,51.502,1150532.0],["2021-10-27",51.4716,51.4716,49.5433,49.8394,1983797.0],["2021-10-28",49.3232,51.1148,47.4025,48.4425,2115657.0],["2021-10-29",48.1085,49.0119,47.5391,48.2528,1501361.0],["2021-11-01",47.9719,49.4371,47.8959,48.5033,1420536.0],["2021-11-02",48.602,48.7386,46.4232,46.6281,1105783.0],["2021-11-03",46.2941,47.5391,46.1954,47.5391,1534420.0],["2021-11-04",47.5695,47.8884,46.4535,46.6737,1320227.0],["2021-11-05",46.7648,49.8546,46.6661,49.3687,2056075.0],["2021-11-08",49.3459,49.7331,49.0726,49.68,1782300.0],["2021-11-09",49.68,49.8318,48.1465,48.6399,669855.0],["2021-11-10",48.7462,49.5206,48.7462,49.308,1071467.0],["2021-11-11",49.2473,49.3915,48.435,48.6247,831757.0],["2021-11-12",48.6627,48.9664,48.1389,48.5109,750303.0],["2021-11-15",48.5944,48.5944,47.3949,47.6302,1388985.0],["2021-11-16",47.8048,48.2831,47.5088,47.7972,1099875.0],["2021-11-17",47.5923,48.2831,47.3949,48.2755,1374781.0],["2021-11-18",48.2072,48.359,47.0305,47.4328,1054874.0],["2021-11-19",47.3873,47.5771,46.4307,46.6737,1427072.0],["2021-11-22",46.9166,48.23,46.6281,47.9035,677649.0],["2021-11-23",47.6682,48.7993,47.3949,48.4122,1221804.0],["2021-11-24",48.3287,48.6703,47.5847,47.7213,781980.0],["2021-11-26",46.909,47.2582,45.7019,46.4459,589407.0],["2021-11-29",46.2865,46.8635,45.1705,45.2161,995544.0],["2021-11-30",44.9352,45.2009,43.6977,43.7433,1260771.0],["2021-12-01",44.419,44.7909,42.8399,42.9689,1239528.0],["2021-12-02",42.9917,44.6619,42.7488,44.2823,995167.0],["2021-12-03",44.3278,44.8896,44.0242,44.5556,1143242.0],["2021-12-06",45.2996,46.6889,44.9883,46.3093,931186.0],["2021-12-07",46.5143,47.691,46.37,47.0912,1156943.0],["2021-12-08",46.9318,47.7593,46.8938,47.3266,594812.0],["2021-12-09",47.076,47.615,46.742,46.9242,1303132.0],["2021-12-10",47.2582,48.8221,47.1216,48.2755,1134945.0],["2021-12-13",48.0857,49.2245,48.0857,48.4501,1545859.0],["2021-12-14",48.1237,49.475,48.1237,49.0651,2034957.0],["2021-12-15",48.9891,49.27,47.0381,48.2376,1197670.0],["2021-12-16",48.5488,48.7538,47.5164,47.8884,1298104.0],["2021-12-17",48.0098,48.025,47.076,47.6151,2787649.0],["2021-12-20",47.3114,47.7669,45.831,47.243,2136020.0],["2021-12-21",47.4708,48.3059,47.4101,47.9719,2015222.0],["2021-12-22",48.1313,49.3232,47.691,48.3666,941367.0],["2021-12-23",48.7234,49.141,48.5792,48.6703,766393.0],["2021-12-27",48.6323,49.2169,48.1844,49.1258,548303.0],["2021-12-28",49.3535,52.2308,49.2321,50.6289,1572633.0],["2021-12-29",50.5606,50.7504,49.9837,49.9837,686825.0],["2021-12-30",50.3025,50.6669,50.0823,50.1127,599212.0],["2021-12-31",50.2576,50.4863,49.7468,49.7544,577843.0],["2022-01-03",49.9679,51.0505,49.5409,50.9818,769535.0],["2022-01-04",50.9742,52.1941,50.9056,51.6756,983225.0],["2022-01-05",51.4545,52.4609,50.6388,50.6616,1328523.0],["2022-01-06",50.471,50.8522,49.053,49.0987,607508.0],["2022-01-07",49.1063,49.579,48.7023,49.1292,670107.0],["2022-01-10",49.0606,49.7315,48.3439,49.701,809382.0],["2022-01-11",49.457,49.6629,48.5879,49.0225,837916.0],["2022-01-12",49.0225,49.2741,47.8026,48.4735,862931.0],["2022-01-13",48.3211,50.0593,47.9627,49.3656,878894.0],["2022-01-14",49.0301,50.4024,48.7251,50.2118,934454.0],["2022-01-18",49.8001,49.8687,46.8878,46.9869,1739688.0],["2022-01-19",47.0326,47.2232,46.1863,46.6743,1394139.0],["2022-01-20",45.9576,47.8407,45.9576,47.1927,2558624.0],["2022-01-21",47.2613,48.1838,46.8191,47.6502,1553903.0],["2022-01-24",47.1241,48.565,46.7276,48.3592,1703612.0],["2022-01-25",47.8331,48.1686,46.6514,47.4443,1259891.0],["2022-01-26",47.3452,48.3516,46.6438,46.9487,1001452.0],["2022-01-27",46.1863,47.0936,46.0262,46.9335,2284346.0],["2022-01-28",46.9335,47.5587,46.3769,47.3147,1700218.0],["2022-01-31",46.9869,47.5205,46.3846,47.2994,2070405.0],["2022-02-01",47.2766,47.4443,46.4227,46.8573,1670050.0],["2022-02-02",45.7213,48.5879,44.9817,48.0314,2966269.0],["2022-02-03",47.147,47.7645,46.7658,46.8649,1805178.0],["2022-02-04",46.4379,46.6438,44.936,45.9347,1838488.0],["2022-02-07",45.9347,46.2931,45.2867,45.3629,1207600.0],["2022-02-08",45.5917,47.734,45.2791,47.3833,1216399.0],["2022-02-09",47.6654,48.9081,47.6501,48.5574,1055126.0],["2022-02-10",48.1991,49.518,47.8713,48.4507,910319.0],["2022-02-11",48.6413,49.3198,48.1152,48.4507,1856715.0],["2022-02-14",48.5955,49.2969,48.5574,48.9005,1459377.0],["2022-02-15",49.3351,50.9666,49.0301,50.8446,1473204.0],["2022-02-16",50.8065,51.851,50.4634,51.5994,1224695.0],["2022-02-17",51.4393,51.4393,50.5778,51.0047,1012639.0],["2022-02-18",51.0276,51.6833,50.0517,50.25,963491.0],["2022-02-22",49.9374,50.6921,49.4799,50.2271,1402309.0],["2022-02-23",50.4863,50.6235,49.4418,49.579,1649058.0],["2022-02-24",48.3821,50.1737,48.161,49.9526,949664.0],["2022-02-25",50.0289,51.4545,50.0289,51.0886,1079763.0],["2022-02-28",50.1432,50.5549,49.5867,50.3338,1070461.0],["2022-03-01",49.9297,50.8827,49.5485,50.6159,1710400.0],["2022-03-02",50.9666,51.7748,50.3796,51.142,1380815.0],["2022-03-03",51.3935,51.5232,50.7531,51.4622,921130.0],["2022-03-04",50.8522,51.8129,50.2728,51.6528,548555.0],["2022-03-07",51.8662,51.9577,50.8904,51.2563,711336.0],["2022-03-08",51.4927,52.0645,50.7989,51.142,820695.0],["2022-03-09",52.1483,52.865,51.7824,52.5372,741881.0],["2022-03-10",51.7595,52.6896,51.4698,51.8205,804354.0],["2022-03-11",52.0645,52.4152,51.4545,51.5232,467353.0],["2022-03-14",51.79,51.8586,50.6235,50.7226,837162.0],["2022-03-15",51.1648,51.8739,50.715,51.8586,675512.0],["2022-03-16",51.9958,52.7659,51.7366,52.743,884300.0],["2022-03-17",52.6058,53.6121,52.4152,53.3834,1150155.0],["2022-03-18",52.5829,53.2309,52.2474,53.0861,1335563.0],["2022-03-21",53.1013,53.7112,52.499,52.9336,958337.0],["2022-03-22",53.1318,53.2843,52.4914,52.7049,472381.0],["2022-03-23",52.438,52.438,51.3554,51.6833,600846.0],["2022-03-24",51.8739,52.1255,51.1953,51.8662,381751.0],["2022-03-25",52.1026,52.3771,51.0886,51.7671,661936.0],["2022-03-28",51.851,52.7811,51.5003,52.7811,501166.0],["2022-03-29",53.1471,54.5499,53.0937,54.344,1211999.0],["2022-03-30",54.1916,54.3974,53.5816,54.2221,810011.0],["2022-03-31",54.0077,55.0258,54.0077,54.4287,857274.0],["2022-04-01",54.3981,54.9339,53.9082,54.842,869593.0],["2022-04-04",54.6201,54.6583,53.625,54.0843,578346.0],["2022-04-05",54.0843,54.5435,53.3265,53.5561,835905.0],["2022-04-06",53.3724,54.2374,53.0433,53.648,816044.0],["2022-04-07",53.5408,54.5206,53.2194,54.4747,707565.0],["2022-04-08",54.6584,55.8141,54.444,55.5615,783740.0],["2022-04-11",55.4391,55.8447,54.7732,55.1099,936214.0],["2022-04-12",55.2018,55.7682,54.5818,55.0334,981340.0],["2022-04-13",55.1099,55.7682,54.9339,55.5156,490984.0],["2022-04-14",55.8065,57.1077,55.707,56.8551,1229975.0],["2022-04-18",56.3882,56.526,54.5282,54.6583,684688.0],["2022-04-19",54.5742,55.7223,54.5742,55.0487,495007.0],["2022-04-20",55.3396,56.0284,55.2936,55.8294,590413.0],["2022-04-21",56.0055,56.4571,55.5539,55.6764,782860.0],["2022-04-22",54.6507,54.6813,51.168,51.2446,1285785.0],["2022-04-25",51.2063,52.3391,50.7012,52.1784,1053995.0],["2022-04-26",51.0686,51.6426,50.7165,50.9691,850612.0],["2022-04-27",50.7777,51.3211,49.7291,49.9281,1175546.0],["2022-04-28",51.987,52.6912,51.0379,52.3238,1159331.0],["2022-04-29",51.9947,53.0357,51.9947,52.6836,1711657.0],["2022-05-02",52.8367,53.4031,51.5814,52.232,1128158.0],["2022-05-03",51.834,52.5611,51.8033,51.987,903657.0],["2022-05-04",52.0789,52.6223,51.2522,52.431,890207.0],["2022-05-05",51.9947,52.6759,51.1527,51.5814,942122.0],["2022-05-06",51.0992,51.8799,50.1347,50.372,609017.0],["2022-05-09",50.0276,50.1653,48.4891,48.7264,770541.0],["2022-05-10",49.1627,49.5377,47.8461,48.5274,659297.0],["2022-05-11",48.5197,49.6449,47.3792,47.6548,805234.0],["2022-05-12",47.341,48.7876,47.2415,48.7723,676266.0],["2022-05-13",49.2315,49.553,48.7876,49.0555,476654.0],["2022-05-16",49.2928,49.7214,48.359,49.4076,559114.0],["2022-05-17",49.8133,50.9308,49.3999,50.8313,591419.0],["2022-05-18",50.4639,50.8619,48.6958,48.8259,570427.0],["2022-05-19",48.6039,49.2775,48.0911,49.0249,532214.0],["2022-05-20",49.155,49.576,48.1447,49.4535,1212879.0],["2022-05-23",50.0276,50.0276,48.6498,49.0325,920501.0],["2022-05-24",48.7953,49.0479,47.6778,48.6805,603109.0],["2022-05-25",48.2212,49.7597,48.0987,48.979,692104.0],["2022-05-26",49.2162,49.5683,48.9407,48.9866,503303.0],["2022-05-27",49.2545,49.9817,48.9943,49.951,613919.0],["2022-05-31",49.7673,50.5404,49.3234,50.1654,1071090.0],["2022-06-01",50.5021,50.7624,49.4841,49.5071,1461263.0],["2022-06-02",49.8822,50.2189,48.7876,50.2036,745652.0],["2022-06-03",50.1347,50.2572,49.3999,49.775,439070.0],["2022-06-06",49.7827,50.4409,49.4306,49.6372,489099.0],["2022-06-07",47.4558,48.2289,46.3612,46.9736,1881855.0],["2022-06-08",46.1775,47.1649,45.8101,45.8943,1210742.0],["2022-06-09",45.5729,45.902,44.5242,44.6467,1301624.0],["2022-06-10",44.0191,44.9835,43.9731,44.2257,894607.0],["2022-06-13",43.422,43.6134,42.626,42.9781,980209.0],["2022-06-14",42.8633,43.0317,42.0826,42.4423,1159457.0],["2022-06-15",42.427,43.3838,42.2892,42.9398,828614.0],["2022-06-16",42.4729,42.5188,40.9957,41.7305,1350018.0],["2022-06-17",42.0519,43.7818,41.7305,43.1771,2078324.0],["2022-06-21",41.3325,42.0979,40.59,41.3171,2261594.0],["2022-06-22",41.1411,42.0979,40.9804,42.006,975809.0],["2022-06-23",42.1055,42.3658,41.6692,41.8836,1974496.0],["2022-06-24",42.4347,43.9578,42.1821,43.9272,3512309.0],["2022-06-27",44.0038,44.1109,43.1542,43.3608,768404.0],["2022-06-28",43.621,43.843,43.1465,43.2919,793921.0],["2022-06-29",43.3608,43.7435,42.9169,43.6211,733460.0],["2022-06-30",42.8786,43.3685,42.6413,42.9016,1118102.0],["2022-07-01",43.0937,45.0949,42.6511,44.7774,1454600.0],["2022-07-05",43.9789,45.7299,43.8442,45.7107,1421900.0],["2022-07-06",45.8069,46.2302,45.4124,45.7973,1223300.0],["2022-07-07",45.9705,46.7306,45.9031,46.7113,1091200.0],["2022-07-08",46.644,47.8081,46.3072,46.5766,651800.0],["2022-07-11",46.7209,46.8845,46.2302,46.3746,501700.0],["2022-07-12",46.1326,47.1584,46.0842,46.6455,330600.0],["2022-07-13",46.1423,47.3036,45.8616,46.7423,899000.0],["2022-07-14",46.1713,46.6165,45.4939,46.2971,890600.0],["2022-07-15",47.0423,47.7971,46.452,47.71,858200.0],["2022-07-18",47.8746,47.9617,47.2552,47.2746,379100.0],["2022-07-19",47.7004,48.4068,47.4971,48.0294,650700.0],["2022-07-20",48.0294,48.2713,47.3617,47.6036,695000.0],["2022-07-21",47.6907,47.8746,46.9649,47.6036,645900.0],["2022-07-22",48.5907,49.6068,48.0681,48.3778,1016200.0],["2022-07-25",48.3197,48.4746,47.7488,48.0391,564900.0],["2022-07-26",48.0488,48.2133,47.6617,48.0488,593800.0],["2022-07-27",48.0294,48.3294,47.3036,47.8359,692900.0],["2022-07-28",47.7004,48.4746,47.5165,48.3391,1146200.0],["2022-07-29",48.1552,49.152,47.9326,48.9875,607700.0],["2022-08-01",48.6004,49.5585,48.1843,49.0552,1016600.0],["2022-08-02",48.8326,49.7036,47.4197,49.2681,1451000.0],["2022-08-03",49.3552,51.9294,49.2294,51.6294,3734800.0],["2022-08-04",51.7069,51.7746,50.9423,51.1649,1733900.0],["2022-08-05",51.0004,51.5036,50.5359,51.2036,1340700.0],["2022-08-08",51.0101,51.6778,50.9907,51.0972,596700.0],["2022-08-09",50.9907,51.3488,49.7617,50.0133,757000.0],["2022-08-10",50.4778,51.3488,50.3714,51.3391,483200.0],["2022-08-11",51.3391,52.1617,51.0004,51.1649,406400.0],["2022-08-12",51.2327,52.2391,51.2327,52.0843,736400.0],["2022-08-15",51.852,52.3649,51.5714,52.123,528900.0],["2022-08-16",52.0746,52.3165,51.3585,51.6101,712700.0],["2022-08-17",51.1649,51.7843,51.1262,51.4262,938800.0],["2022-08-18",51.4456,51.6101,50.923,51.252,527000.0],["2022-08-19",50.8165,51.3488,50.4681,50.8165,462800.0],["2022-08-22",50.4488,50.4972,49.5681,49.6359,613000.0],["2022-08-23",49.4617,49.8004,48.7455,48.9875,814800.0],["2022-08-24",48.823,49.5972,48.5907,49.4617,1013400.0],["2022-08-25",49.5972,49.9746,49.2101,49.6068,773400.0],["2022-08-26",49.7326,49.8101,47.3423,47.352,950800.0],["2022-08-29",47.081,48.0488,46.8971,47.923,548500.0],["2022-08-30",48.0875,48.0875,47.1778,47.2842,1273700.0],["2022-08-31",47.5455,47.5455,46.6746,47.0036,693500.0],["2022-09-01",46.3745,47.1294,46.3165,47.1197,584200.0],["2022-09-02",47.5262,47.9423,46.6358,46.8391,618500.0],["2022-09-06",46.8971,47.1294,46.4423,46.7133,485100.0],["2022-09-07",46.6746,49.0649,46.6068,48.6875,683600.0],["2022-09-08",48.6004,49.9843,48.4359,49.6165,725500.0],["2022-09-09",49.8004,50.652,49.8004,50.5165,672900.0],["2022-09-12",50.681,51.9198,50.681,51.8907,784600.0],["2022-09-13",50.9714,51.1649,49.3746,49.6843,1259100.0],["2022-09-14",49.6262,49.7714,48.0197,48.8326,866000.0],["2022-09-15",48.9584,49.8972,48.8326,49.0359,759400.0],["2022-09-16",48.852,49.4617,48.4262,49.2681,951900.0],["2022-09-19",48.7455,49.8101,48.5713,49.6649,500600.0],["2022-09-20",49.5004,49.5391,47.981,48.3875,441700.0],["2022-09-21",48.4939,48.6391,47.2746,47.2939,626400.0],["2022-09-22",47.023,47.1584,46.481,46.5197,599900.0],["2022-09-23",46.1229,46.2778,45.2036,46.181,647600.0],["2022-09-26",45.8326,46.3068,44.8745,45.4455,972300.0],["2022-09-27",45.6875,46.0358,44.4294,44.6423,732600.0],["2022-09-28",44.71,46.3746,44.5939,46.1423,616300.0],["2022-09-29",45.8036,45.8036,44.2165,44.6326,636100.0],["2022-09-30",44.7006,45.3608,43.7976,43.9141,699000.0],["2022-10-03",44.3025,45.8948,43.8268,45.6326,464000.0],["2022-10-04",46.254,47.856,46.1861,47.8366,643900.0],["2022-10-05",47.4288,48.3415,47.1278,48.1182,673900.0],["2022-10-06",47.924,48.2444,47.4191,47.623,633100.0],["2022-10-07",47.1473,47.1667,46.2831,47.0307,471600.0],["2022-10-10",46.9531,47.4191,46.6521,46.7589,687100.0],["2022-10-11",46.5938,47.8075,46.1278,46.9919,863100.0],["2022-10-12",46.9142,46.9725,45.3996,45.3996,607900.0],["2022-10-13",44.6714,46.9725,43.9336,46.6909,776500.0],["2022-10-14",47.1084,47.157,45.4967,45.6715,434800.0],["2022-10-17",46.3317,47.6036,46.1278,47.39,482600.0],["2022-10-18",48.4968,49.0891,47.7686,48.089,585400.0],["2022-10-19",47.5648,48.0599,47.1958,47.7395,435900.0],["2022-10-20",47.9046,48.4191,47.7395,47.9531,726200.0],["2022-10-21",46.0695,46.322,43.8753,46.1278,1219300.0],["2022-10-24",46.5938,47.157,45.4093,46.0404,951400.0],["2022-10-25",46.2443,47.924,45.8365,47.555,723700.0],["2022-10-26",48.2638,49.6813,48.0502,49.6036,1092900.0],["2022-10-27",49.7396,51.4484,48.759,50.6134,1478200.0],["2022-10-28",50.4775,53.2154,50.4775,53.0504,1754300.0],["2022-10-31",52.9339,53.6426,52.5067,52.8562,1180000.0],["2022-11-01",53.0018,54.0019,52.5067,53.5844,1155300.0],["2022-11-02",53.9145,53.9145,52.4096,52.4193,1361600.0],["2022-11-03",51.7008,53.1475,51.5358,52.7397,694400.0],["2022-11-04",52.895,53.3416,51.8853,53.0892,835000.0],["2022-11-07",53.1572,53.7397,52.3902,53.3125,751800.0],["2022-11-08",53.1669,53.6135,52.429,52.8756,607100.0],["2022-11-09",52.5455,53.3514,52.3222,53.1572,864900.0],["2022-11-10",54.8465,55.7786,54.7203,55.5068,1019900.0],["2022-11-11",55.5262,56.3126,54.5941,54.9922,853900.0],["2022-11-14",54.6427,55.2738,53.6718,54.6815,584900.0],["2022-11-15",55.3611,56.0505,54.4873,55.2252,600300.0],["2022-11-16",55.099,55.3611,53.5455,53.9922,654700.0],["2022-11-17",53.5941,54.099,53.1086,53.7106,462600.0],["2022-11-18",54.6232,55.2835,53.9436,54.3708,462300.0],["2022-11-21",54.196,54.9145,54.0019,54.2349,379100.0],["2022-11-22",54.4388,55.2252,54.3611,55.0699,442000.0],["2022-11-23",55.0116,55.2349,54.5262,54.8271,333900.0],["2022-11-25",55.2349,55.8854,54.9145,55.4582,283700.0],["2022-11-28",54.9922,55.4874,54.3029,54.5359,401400.0],["2022-11-29",54.2931,55.4097,54.2931,55.0601,583300.0],["2022-11-30",54.9631,56.7787,54.5941,56.7787,715700.0],["2022-12-01",57.4486,57.4486,56.0602,56.0796,547000.0],["2022-12-02",55.5747,56.5845,55.5747,56.3029,445700.0],["2022-12-05",55.6815,55.9922,55.3903,55.9437,501600.0],["2022-12-06",55.8466,56.2641,54.7592,55.332,519300.0],["2022-12-07",55.1378,56.0408,55.0407,55.1961,353800.0],["2022-12-08",55.2738,55.7398,54.7592,55.3417,326900.0],["2022-12-09",55.099,55.4874,54.4388,54.5262,414800.0],["2022-12-12",54.5359,55.2543,53.8368,55.0019,618600.0],["2022-12-13",56.3515,56.3515,55.0213,55.565,608700.0],["2022-12-14",55.7301,56.7301,55.4874,56.2544,808800.0],["2022-12-15",55.6621,56.2544,55.3806,55.9146,569300.0],["2022-12-16",55.2058,56.167,54.8757,55.9728,1720400.0],["2022-12-19",55.8854,56.4,55.332,55.7204,525400.0],["2022-12-20",55.6621,56.6719,55.4097,56.1573,534500.0],["2022-12-21",56.7398,57.6136,56.6622,57.3224,669200.0],["2022-12-22",57.0505,57.2932,56.4194,57.2253,569700.0],["2022-12-23",57.167,57.6039,56.8078,57.5748,389200.0],["2022-12-27",57.6039,58.07,57.3224,57.3903,488100.0],["2022-12-28",57.6428,58.0311,57.0796,57.0796,456100.0],["2022-12-29",57.2156,58.1476,57.2156,58.0505,552100.0],["2022-12-30",57.7196,58.3134,57.6125,58.216,465800.0],["2023-01-03",58.401,59.1212,57.2621,57.8753,648200.0],["2023-01-04",57.9824,58.4204,57.4568,58.0019,801800.0],["2023-01-05",57.8851,58.1771,57.2135,58.07,918100.0],["2023-01-06",58.8487,60.4061,58.5275,59.8026,694900.0],["2023-01-09",59.6663,59.8902,58.7416,58.7514,378100.0],["2023-01-10",58.7514,59.384,58.3426,58.9168,478500.0],["2023-01-11",58.9071,59.1018,58.0895,58.1576,438500.0],["2023-01-12",58.5177,59.2088,58.0505,58.839,342500.0],["2023-01-13",58.5372,59.6663,58.2842,59.3938,302600.0],["2023-01-17",59.2672,59.8318,58.9947,59.53,414400.0],["2023-01-18",59.423,60.4547,59.4132,59.7052,518600.0],["2023-01-19",59.6955,60.8149,59.6955,60.591,802600.0],["2023-01-20",60.5326,61.0679,60.007,61.0095,456900.0],["2023-01-23",61.1847,61.5838,60.5423,60.6299,776600.0],["2023-01-24",60.1043,60.9803,59.9486,60.0556,481500.0],["2023-01-25",59.861,60.5618,59.6468,60.4645,430600.0],["2023-01-26",60.7565,61.0582,60.1238,60.1627,691800.0],["2023-01-27",59.7539,60.1627,58.8682,59.7539,1623500.0],["2023-01-30",59.7734,60.0362,59.1602,59.3159,562800.0],["2023-01-31",59.6955,60.8538,59.384,60.7857,1251000.0],["2023-02-01",60.5715,61.8758,60.0848,61.5254,1420300.0],["2023-02-02",61.2918,61.905,59.822,59.8707,802300.0],["2023-02-03",59.715,59.9583,58.7611,59.8512,778100.0],["2023-02-06",59.5495,59.968,57.7877,57.9045,567300.0],["2023-02-07",57.6223,57.6904,56.0844,57.3011,2113200.0],["2023-02-08",63.1704,63.1704,57.9435,58.8487,2287700.0],["2023-02-09",59.3451,59.6566,58.4594,59.1699,1411900.0],["2023-02-10",59.1796,59.861,58.9752,59.715,628200.0],["2023-02-13",59.7636,60.4255,59.715,59.968,844400.0],["2023-02-14",59.8318,61.1069,59.384,59.8707,985200.0],["2023-02-15",59.5008,60.7467,59.5008,60.4937,683600.0],["2023-02-16",59.8902,61.5741,59.7539,60.8149,1006800.0],["2023-02-17",60.7273,61.3794,60.4353,61.1847,910900.0],["2023-02-21",60.7857,60.9511,59.3743,59.6274,560000.0],["2023-02-22",59.7539,60.1141,59.5592,59.8415,449600.0],["2023-02-23",59.8999,59.9389,58.7514,59.2575,332800.0],["2023-02-24",58.6346,59.092,58.3036,58.6151,534400.0],["2023-02-27",58.9266,59.277,58.4204,58.5178,586900.0],["2023-02-28",57.6709,57.6709,54.8482,55.0137,2261300.0],["2023-03-01",55.0234,55.0624,54.3129,54.712,1038500.0],["2023-03-02",54.4005,54.6049,53.6899,54.0403,1027800.0],["2023-03-03",54.3226,54.3226,53.4855,53.7775,1661500.0],["2023-03-06",53.7678,54.4394,53.2714,53.359,1086000.0],["2023-03-07",53.2909,53.3298,52.5219,53.1449,831100.0],["2023-03-08",53.2519,53.7191,52.8626,53.0281,916500.0],["2023-03-09",53.1449,53.3493,52.1715,52.6095,2149700.0],["2023-03-10",52.6193,52.629,51.461,51.9574,972200.0],["2023-03-13",51.714,52.2688,51.2468,51.4026,1158900.0],["2023-03-14",52.0255,52.3175,50.9938,51.6264,989900.0],["2023-03-15",50.5752,50.7602,49.7868,50.6726,1317900.0],["2023-03-16",50.2638,51.9963,50.1761,51.5583,853100.0],["2023-03-17",51.4123,51.8114,50.0399,50.1762,1044900.0],["2023-03-20",50.4974,51.461,50.3513,51.1008,704400.0],["2023-03-21",51.6556,51.9866,51.2176,51.8211,721800.0],["2023-03-22",51.6264,52.2883,50.984,50.984,529600.0],["2023-03-23",50.9062,50.9256,50.0107,50.3805,860500.0],["2023-03-24",50.2735,51.0035,49.9328,50.9743,443600.0],["2023-03-27",51.5388,51.714,51.0619,51.4026,509300.0],["2023-03-28",51.2371,51.714,50.9256,51.2274,433300.0],["2023-03-29",51.4804,51.6459,51.1592,51.2079,634600.0],["2023-03-30",51.5486,51.9477,51.2468,51.7141,577600.0],["2023-03-31",52.0557,52.8268,51.9776,52.8073,982200.0],["2023-04-03",52.8951,53.3539,52.6413,52.8073,1098500.0],["2023-04-04",58.0685,59.884,57.6585,58.6346,2824700.0],["2023-04-05",58.6346,60.0402,58.4784,59.6107,1431200.0],["2023-04-06",59.884,59.9817,59.1227,59.2984,681700.0],["2023-04-10",58.9958,60.2257,58.9958,60.1866,564600.0],["2023-04-11",60.1769,61.2604,59.9524,60.6942,747700.0],["2023-04-12",60.7821,60.7821,59.9817,60.2159,515300.0],["2023-04-13",60.6064,60.8211,60.3331,60.4111,467100.0],["2023-04-14",60.5478,60.6161,60.1085,60.3819,455700.0],["2023-04-17",60.255,60.4697,59.6107,59.9231,507700.0],["2023-04-18",60.1769,60.4502,59.9328,60.2257,783800.0],["2023-04-19",60.1378,60.8797,59.9133,60.743,783100.0],["2023-04-20",60.6356,60.6356,59.806,59.845,938000.0],["2023-04-21",60.9675,62.6855,60.3233,62.1584,1269100.0],["2023-04-24",62.0315,62.9783,61.8558,62.0608,771500.0],["2023-04-25",62.2267,62.539,61.5141,61.8265,888800.0],["2023-04-26",61.5044,62.7538,61.3482,62.1584,1245100.0],["2023-04-27",62.2072,62.4414,61.5727,61.9241,875400.0],["2023-04-28",64.7548,64.8524,61.2701,62.6171,1641300.0],["2023-05-01",63.2614,63.6909,62.4512,62.744,791900.0],["2023-05-02",62.6171,62.6171,61.0944,61.7874,987700.0],["2023-05-03",61.9143,62.1291,61.2213,61.397,741600.0],["2023-05-04",61.4068,61.6606,60.5576,61.4068,457500.0],["2023-05-05",61.8363,62.8319,60.8602,60.9675,432200.0],["2023-05-08",60.743,61.1042,59.9817,60.743,830300.0],["2023-05-09",60.743,60.9773,59.9036,60.0109,485900.0],["2023-05-10",60.4892,60.7137,59.8743,59.9817,495700.0],["2023-05-11",59.5912,60.5576,59.23,60.4014,498000.0],["2023-05-12",60.4209,60.6356,59.5131,59.8352,438800.0],["2023-05-15",59.8645,59.9621,59.1227,59.4936,416400.0],["2023-05-16",59.1422,59.357,58.8591,58.8689,458800.0],["2023-05-17",58.8494,59.5131,58.3613,59.4155,438600.0],["2023-05-18",59.0739,60.1085,58.7225,60.0597,460800.0],["2023-05-19",60.5576,61.0066,60.2062,60.3233,1061000.0],["2023-05-22",60.4502,60.9675,60.0305,60.5185,486200.0],["2023-05-23",60.5185,60.6649,59.3569,59.3862,729300.0],["2023-05-24",59.1129,59.1129,58.3613,58.6932,519400.0],["2023-05-25",58.3613,58.5565,57.8928,58.3613,562300.0],["2023-05-26",58.4296,58.8787,58.2344,58.4785,662700.0],["2023-05-30",58.3613,59.7669,58.2442,59.6693,736800.0],["2023-05-31",59.6498,60.8309,59.357,60.538,723900.0],["2023-06-01",60.4404,60.9578,59.9621,60.8113,371600.0],["2023-06-02",60.9578,61.9046,60.9578,61.2408,485700.0],["2023-06-05",61.1823,61.641,60.9382,61.358,389900.0],["2023-06-06",61.397,61.5922,60.9187,61.5825,380300.0],["2023-06-07",61.7972,61.846,61.2994,61.3677,326800.0],["2023-06-08",61.2604,62.2462,61.1042,62.2267,526400.0],["2023-06-09",61.8558,61.9827,61.3677,61.6313,287500.0],["2023-06-12",61.602,61.9729,61.4263,61.9631,381200.0],["2023-06-13",61.9924,62.5781,61.8753,62.1876,371200.0],["2023-06-14",62.7831,63.808,62.6757,62.9002,745700.0],["2023-06-15",63.0271,63.3004,62.0803,63.3004,579300.0],["2023-06-16",63.5542,63.9544,62.8319,63.5249,879900.0],["2023-06-20",63.3004,63.3004,62.6269,62.9685,394200.0],["2023-06-21",62.7831,64.2082,62.6171,63.8861,591000.0],["2023-06-22",63.7201,64.1886,63.4078,64.1398,309500.0],["2023-06-23",63.9446,64.4425,63.5054,63.5054,652000.0],["2023-06-26",63.564,64.3253,63.3102,63.7397,480400.0],["2023-06-27",63.3687,64.8036,63.3687,64.7939,474000.0],["2023-06-28",64.7841,65.3405,64.4913,65.2526,489600.0],["2023-06-29",65.7212,66.1214,65.1843,65.4186,550600.0],["2023-06-30",65.8588,66.4262,65.7218,66.2403,444000.0],["2023-07-03",65.624,66.1718,65.2914,65.6925,273100.0],["2023-07-05",65.6631,66.0936,65.2229,65.3696,428500.0],["2023-07-06",64.9881,65.399,64.1566,64.2446,663600.0],["2023-07-07",64.1859,64.6848,63.9805,64.3033,528600.0],["2023-07-10",64.1468,65.2522,64.1468,65.1055,698200.0],["2023-07-11",65.4479,65.6533,65.0272,65.4381,306500.0],["2023-07-12",65.4871,65.9664,64.9588,65.5751,306800.0],["2023-07-13",65.6827,66.1131,65.4186,65.712,471900.0],["2023-07-14",65.9273,66.1327,65.1935,65.8001,335300.0],["2023-07-17",65.5164,66.1914,65.2718,66.074,445600.0],["2023-07-18",66.0447,66.749,65.7316,65.9664,539900.0],["2023-07-19",66.2306,66.886,65.8099,66.8664,511000.0],["2023-07-20",67.3752,67.4926,66.886,67.0621,481100.0],["2023-07-21",67.248,67.248,64.949,65.1251,959300.0],["2023-07-24",65.2425,65.4577,64.4892,65.3012,600800.0],["2023-07-25",64.8218,66.4066,64.7631,66.1914,391600.0],["2023-07-26",65.7805,66.1914,64.5088,64.6261,490600.0],["2023-07-27",64.724,64.8316,63.7652,63.7946,466700.0],["2023-07-28",64.2837,65.2914,64.1468,64.6359,518700.0],["2023-07-31",64.5577,65.0175,63.8533,64.5968,756500.0],["2023-08-01",64.499,64.9783,64.1957,64.5283,1006700.0],["2023-08-02",66.9545,69.4589,66.9056,67.8154,1926000.0],["2023-08-03",68.0502,69.4198,67.5708,69.048,1073700.0],["2023-08-04",69.1165,70.3981,68.6861,68.7252,1157700.0],["2023-08-07",68.8426,70.1242,68.6959,70.1144,539400.0],["2023-08-08",70.2611,70.2709,69.2437,69.8013,601100.0],["2023-08-09",69.9578,70.2611,68.6665,69.0774,609700.0],["2023-08-10",69.1263,69.6252,68.4219,69.0285,498500.0],["2023-08-11",69.0676,69.7524,68.5784,69.5372,408900.0],["2023-08-14",69.4785,70.2905,69.4002,70.2513,467800.0],["2023-08-15",70.3003,70.4959,69.3709,69.4589,380500.0],["2023-08-16",69.6643,70.2905,69.0872,69.1263,324800.0],["2023-08-17",68.6763,68.9111,67.6295,67.6784,441400.0],["2023-08-18",67.3262,68.4513,67.0327,67.9915,781900.0],["2023-08-21",67.8545,68.7546,67.6197,68.4415,380600.0],["2023-08-22",68.4219,69.048,67.7958,67.9817,351300.0],["2023-08-23",68.2556,68.6372,67.7958,68.598,395400.0],["2023-08-24",68.4415,69.048,67.3654,67.3849,370300.0],["2023-08-25",67.7176,68.1676,67.4534,67.6686,215600.0],["2023-08-28",67.5806,68.7154,67.5806,68.4708,327300.0],["2023-08-29",68.4023,69.4687,68.2654,69.4296,380300.0],["2023-08-30",69.547,70.085,69.3904,69.7818,391000.0],["2023-08-31",69.8894,70.2709,69.4981,69.4981,555500.0],["2023-09-01",69.7328,70.0165,69.3122,69.4491,411400.0],["2023-09-05",68.9502,69.2633,66.8664,68.8622,665200.0],["2023-09-06",68.8622,69.1067,68.1969,68.8035,387300.0],["2023-09-07",68.7252,69.2241,68.1676,68.3828,383800.0],["2023-09-08",68.2556,68.7545,68.1089,68.2067,465600.0],["2023-09-11",68.1774,68.6274,67.5219,67.698,669900.0],["2023-09-12",67.4632,67.8154,66.6316,66.8371,638800.0],["2023-09-13",67.023,67.3067,66.6316,67.0914,440900.0],["2023-09-14",67.6393,67.9817,67.1306,67.2382,308200.0],["2023-09-15",66.749,66.8762,65.8294,66.4947,1163000.0],["2023-09-18",66.7882,67.6393,66.7882,67.5904,367200.0],["2023-09-19",67.6295,67.9132,67.2969,67.4045,307500.0],["2023-09-20",67.6784,68.96,67.6002,68.4024,424500.0],["2023-09-21",68.1774,68.8328,67.7567,68.6959,508600.0],["2023-09-22",68.6763,69.3904,68.5589,68.8426,492100.0],["2023-09-25",68.7252,69.4589,68.4415,68.5393,505600.0],["2023-09-26",68.3632,69.4589,66.1229,66.299,770400.0],["2023-09-27",66.0838,66.6414,64.8022,65.6533,890700.0],["2023-09-28",66.0936,66.5338,65.4283,66.1034,601000.0],["2023-09-29",66.3289,66.5054,65.5935,65.8485,597900.0],["2023-10-02",65.5837,65.672,64.917,65.3484,551200.0],["2023-10-03",65.3288,65.5837,64.5346,64.6229,752900.0],["2023-10-04",64.6131,65.0935,64.1228,65.0543,493100.0],["2023-10-05",65.0837,65.9367,64.7013,64.7405,826700.0],["2023-10-06",64.3973,64.7797,63.7404,63.7698,734700.0],["2023-10-09",63.6816,64.3385,63.1227,64.2307,673900.0],["2023-10-10",64.162,64.6033,63.9954,64.5738,576200.0],["2023-10-11",64.3483,64.3483,62.8482,62.9953,798200.0],["2023-10-12",63.2208,63.2502,60.6421,61.3677,1089300.0],["2023-10-13",61.3775,62.6129,61.3775,62.2305,502600.0],["2023-10-16",62.6325,63.2796,62.3188,62.5247,450400.0],["2023-10-17",62.2795,64.0836,62.1521,63.4757,586200.0],["2023-10-18",63.3286,64.1424,62.8286,63.0149,641700.0],["2023-10-19",63.0443,63.1521,61.7501,62.1227,480700.0],["2023-10-20",62.0834,62.4756,61.5442,61.8089,662900.0],["2023-10-23",61.7501,62.3972,60.9069,61.1324,798400.0],["2023-10-24",60.25,61.7697,60.0146,61.2794,639200.0],["2023-10-25",60.9461,61.7697,60.4755,60.8186,690300.0],["2023-10-26",60.701,61.3383,59.9264,60.0343,759400.0],["2023-10-27",61.7108,61.7108,56.4261,59.6617,1453800.0],["2023-10-30",59.9166,59.9852,58.4067,59.446,1009500.0],["2023-10-31",59.8872,61.5344,59.8872,61.3383,847400.0],["2023-11-01",60.7108,61.652,60.3676,61.3383,548300.0],["2023-11-02",61.5442,62.3384,61.4755,62.0246,649200.0],["2023-11-03",62.3776,63.0835,62.1227,62.8188,668200.0],["2023-11-06",62.5541,63.2698,62.2697,63.1816,717800.0],["2023-11-07",63.1031,63.3482,62.6717,63.1325,431200.0],["2023-11-08",63.4267,63.5149,62.4364,62.7992,377700.0],["2023-11-09",62.8972,63.0443,61.9364,62.3384,483500.0],["2023-11-10",62.3089,62.3285,61.3579,61.6226,1357300.0],["2023-11-13",61.8285,63.2404,61.7893,62.1619,636800.0],["2023-11-14",62.6815,64.1718,62.6815,63.4071,702800.0],["2023-11-15",63.2894,63.9365,62.6227,62.6521,843900.0],["2023-11-16",62.5442,63.0639,62.3482,62.5835,555100.0],["2023-11-17",62.9953,63.3384,62.7796,63.0737,426400.0],["2023-11-20",62.6325,63.7306,62.5443,63.6718,451200.0],["2023-11-21",63.8189,64.3974,63.662,64.1816,334900.0],["2023-11-22",64.5346,64.8974,64.3287,64.7699,341500.0],["2023-11-24",64.6915,65.0347,64.5052,64.8974,134400.0],["2023-11-27",64.6817,64.8876,63.6718,63.8581,476800.0],["2023-11-28",63.8875,63.8875,63.2894,63.3286,326800.0],["2023-11-29",63.6326,63.9365,63.0149,63.0737,432500.0],["2023-11-30",62.9855,63.9757,62.5345,63.8973,558700.0],["2023-12-01",64.0248,65.2308,63.9856,65.0935,500300.0],["2023-12-04",65.2013,65.721,64.8974,65.5249,547100.0],["2023-12-05",65.2798,65.4857,64.1032,64.1914,421400.0],["2023-12-06",64.3189,64.819,63.4169,63.8287,411900.0],["2023-12-07",63.7895,63.8581,63.0149,63.7208,472500.0],["2023-12-08",63.6326,63.76,62.8972,63.5345,674500.0],["2023-12-11",63.8483,64.466,63.1227,64.3483,651800.0],["2023-12-12",64.3778,65.1621,64.064,64.7013,598600.0],["2023-12-13",64.6817,66.0249,64.5836,65.6622,737700.0],["2023-12-14",66.2602,66.9466,66.0445,66.2014,986400.0],["2023-12-15",65.7798,65.9857,64.0542,64.2307,1886700.0],["2023-12-18",64.4268,64.966,64.113,64.6817,603800.0],["2023-12-19",64.966,65.5249,64.8092,65.417,492900.0],["2023-12-20",65.1915,65.4072,64.515,64.5248,480100.0],["2023-12-21",64.8092,65.368,64.6719,65.2209,364800.0],["2023-12-22",65.5347,66.1328,65.3288,65.8681,438500.0],["2023-12-26",65.8681,66.574,65.6916,66.1426,275100.0],["2023-12-27",66.27,66.5054,66.123,66.2308,427800.0],["2023-12-28",65.9857,66.5348,65.6425,65.9269,362100.0],["2023-12-29",66.0055,66.1038,65.2095,65.5633,431800.0],["2024-01-02",64.8558,66.0251,64.8459,65.9957,520500.0],["2024-01-03",65.8483,66.1431,65.3962,65.9367,509800.0],["2024-01-04",65.9072,66.3593,65.2095,65.7205,781800.0],["2024-01-05",65.8188,67.2338,65.7107,66.8604,1040100.0],["2024-01-08",66.9095,67.3124,65.9564,66.8408,429900.0],["2024-01-09",66.6737,67.224,66.261,67.0766,361600.0],["2024-01-10",66.9685,67.7645,66.9685,67.2731,422100.0],["2024-01-11",67.1945,67.8529,66.8702,67.6957,441200.0],["2024-01-12",68.0003,68.7864,67.3812,67.7448,641300.0],["2024-01-16",67.5483,70.2604,66.7621,70.2113,1042500.0],["2024-01-17",70.1032,70.5847,68.5113,68.5801,452000.0],["2024-01-18",68.7373,69.6414,68.5604,69.6315,492400.0],["2024-01-19",69.7691,69.7691,68.7766,69.2385,388100.0],["2024-01-22",69.5431,70.1916,69.494,69.7396,361000.0],["2024-01-23",69.7691,69.7691,68.9928,69.5431,336800.0],["2024-01-24",69.7298,69.7396,68.9535,69.3171,387700.0],["2024-01-25",69.5627,69.9558,68.7373,69.9558,511000.0],["2024-01-26",70.3194,70.8402,69.5922,70.4373,543000.0],["2024-01-29",70.0049,70.4275,69.5136,70.3587,638600.0],["2024-01-30",70.7812,70.968,70.2703,70.624,406100.0],["2024-01-31",71.1743,71.7246,69.7888,69.8084,465000.0],["2024-02-01",69.6512,72.1078,69.6512,71.7344,765100.0],["2024-02-02",71.3217,72.0096,70.7124,71.0269,482800.0],["2024-02-05",70.9778,71.2136,69.602,70.5749,705500.0],["2024-02-06",70.5454,71.2922,70.5454,70.9385,502200.0],["2024-02-07",71.0171,72.3731,70.7419,71.4986,805400.0],["2024-02-08",72.2257,75.5078,71.1153,72.1766,1992900.0],["2024-02-09",72.8841,72.8841,71.1645,71.6656,739000.0],["2024-02-12",71.6362,72.324,71.1252,72.2945,643700.0],["2024-02-13",71.5281,72.8154,71.2726,71.8032,705900.0],["2024-02-14",72.1373,72.4026,71.3119,72.0784,591800.0],["2024-02-15",72.4518,73.1102,72.0784,72.5009,394800.0],["2024-02-16",72.4911,72.8547,71.872,72.2749,452000.0],["2024-02-20",71.9997,72.9824,71.7541,72.7269,554800.0],["2024-02-21",72.4812,73.4639,72.4616,73.2379,735600.0],["2024-02-22",73.2379,73.5032,72.6385,72.8743,891000.0],["2024-02-23",73.0119,74.4564,72.8743,73.9454,677400.0],["2024-02-26",74.0633,74.535,73.5032,74.083,596100.0],["2024-02-27",73.9749,74.5841,73.739,74.0338,417200.0],["2024-02-28",73.9847,74.3385,73.1986,73.4246,417300.0],["2024-02-29",73.6899,73.8668,72.4026,73.1102,865900.0],["2024-03-01",73.1396,73.572,72.5402,72.9136,613800.0],["2024-03-04",73.0315,74.083,73.0021,73.5622,544200.0],["2024-03-05",73.8766,74.0928,73.1789,73.5032,459700.0],["2024-03-06",74.0437,75.3015,73.6015,75.272,791300.0],["2024-03-07",76.009,76.7558,75.8223,76.0287,614100.0],["2024-03-08",76.0385,76.235,74.9379,75.1246,430000.0],["2024-03-11",74.8789,75.0263,74.1616,74.4564,376200.0],["2024-03-12",74.2206,75.6258,74.0142,75.6159,611100.0],["2024-03-13",75.5963,76.6772,74.5154,74.8003,682600.0],["2024-03-14",74.4564,74.9281,73.0119,73.8078,527900.0],["2024-03-15",73.1986,73.8865,72.9824,73.4541,1382800.0],["2024-03-18",73.4541,75.1344,73.1593,74.6726,832900.0],["2024-03-19",74.7905,76.0876,74.7905,75.9206,695200.0],["2024-03-20",76.1073,76.1073,74.8003,75.3408,580900.0],["2024-03-21",75.4784,76.3726,75.3015,75.9599,548500.0],["2024-03-22",75.9697,76.4021,75.1148,75.1836,689500.0],["2024-03-25",75.3703,75.6356,74.8003,74.82,465300.0],["2024-03-26",74.9281,75.5275,74.7905,75.4096,410300.0],["2024-03-27",76.1269,76.5593,75.7535,76.3628,443900.0],["2024-03-28",78.9522,82.4375,78.9522,81.3053,1859900.0],["2024-04-01",80.7047,82.0732,79.8284,81.9453,1439000.0],["2024-04-02",81.3644,81.4727,79.9269,80.7342,852500.0],["2024-04-03",80.5964,81.8369,80.5964,80.9311,955500.0],["2024-04-04",81.2954,81.5711,79.6807,79.7497,587600.0],["2024-04-05",79.6807,82.1225,79.6709,82.0732,867100.0],["2024-04-08",81.5711,81.8862,80.9705,81.0394,631000.0],["2024-04-09",81.1379,81.3939,80.0253,80.685,548100.0],["2024-04-10",79.9564,80.4881,79.2869,80.3109,652300.0],["2024-04-11",80.4684,80.6456,79.8284,80.3995,489800.0],["2024-04-12",80.3207,80.6259,79.2278,79.2475,611100.0],["2024-04-15",79.9269,80.4881,78.9817,79.4838,563400.0],["2024-04-16",79.7989,80.1533,78.1054,78.7356,722000.0],["2024-04-17",79.1589,79.7595,78.2039,78.4599,644100.0],["2024-04-18",78.0956,78.578,77.3178,77.4064,769200.0],["2024-04-19",77.4359,78.2728,77.4359,77.9971,784400.0],["2024-04-22",78.4599,79.8186,78.0365,79.09,619700.0],["2024-04-23",79.5232,81.2167,79.2475,81.1871,695600.0],["2024-04-24",81.0788,82.3292,80.9607,81.5219,1216600.0],["2024-04-25",83.9341,84.515,80.1927,81.453,1488300.0],["2024-04-26",81.0493,81.8862,80.8228,81.197,706600.0],["2024-04-29",81.4923,82.6246,81.3939,82.3489,537900.0],["2024-04-30",82.2307,82.6049,81.4726,82.0929,764400.0],["2024-05-01",81.5514,82.7723,81.5416,81.6006,543800.0],["2024-05-02",81.9354,82.4277,81.1083,82.1323,465400.0],["2024-05-03",82.4375,82.7821,81.5514,81.9256,601900.0],["2024-05-06",82.3095,83.235,81.768,83.2055,452400.0],["2024-05-07",83.8356,85.2632,83.619,84.5543,973800.0],["2024-05-08",84.5051,84.5347,83.5599,83.9735,519300.0],["2024-05-09",83.8848,85.1845,83.6879,85.0368,503800.0],["2024-05-10",85.1057,85.3814,84.5051,85.1943,719300.0],["2024-05-13",85.2337,85.5487,84.4559,84.8497,477300.0],["2024-05-14",85.3026,85.6964,84.5346,85.5094,550000.0],["2024-05-15",85.854,86.5825,85.6964,85.7457,425200.0],["2024-05-16",85.4404,85.9524,83.7864,84.1211,654900.0],["2024-05-17",84.1113,84.2393,83.4812,84.131,355300.0],["2024-05-20",84.387,84.8103,83.9636,84.7808,288300.0],["2024-05-21",84.8202,84.9088,83.9931,84.4756,254700.0],["2024-05-22",84.387,84.7611,83.8947,84.0325,305200.0],["2024-05-23",83.8455,84.1901,83.2153,83.2449,340700.0],["2024-05-24",84.0522,84.1408,83.1267,83.1858,408900.0],["2024-05-28",82.8412,83.2252,82.1028,82.1815,438800.0],["2024-05-29",81.6302,83.3335,81.5219,82.9298,590800.0],["2024-05-30",83.0184,84.446,83.0184,84.2885,434600.0],["2024-05-31",84.3279,85.0663,83.619,85.0565,545700.0],["2024-06-03",84.6036,84.8989,81.9354,82.2997,1012500.0],["2024-06-04",81.9452,83.6387,81.9452,83.1956,469200.0],["2024-06-05",83.4024,85.3814,83.3532,84.6823,567700.0],["2024-06-06",84.3968,84.5642,83.6387,83.9537,494300.0],["2024-06-07",83.5599,84.1999,83.3925,83.5402,249000.0],["2024-06-10",82.7034,85.0171,82.6837,84.6331,610900.0],["2024-06-11",84.2688,84.2688,83.1858,83.2646,387300.0],["2024-06-12",84.0817,84.5445,83.2153,84.062,731600.0],["2024-06-13",83.9734,83.9734,82.5852,83.619,580200.0],["2024-06-14",83.1169,83.3532,82.5557,82.9987,453700.0],["2024-06-17",82.6049,84.0227,82.2603,84.003,630900.0],["2024-06-18",84.0817,84.1605,83.1562,84.0424,753000.0],["2024-06-20",83.6289,84.3082,82.5065,83.176,521700.0],["2024-06-21",83.5698,84.1507,83.2843,83.5501,1399200.0],["2024-06-24",83.6387,84.8989,83.5993,84.0325,459600.0],["2024-06-25",84.131,84.4756,83.3926,83.5599,496800.0],["2024-06-26",83.2252,83.6091,82.6049,83.2842,474400.0],["2024-06-27",83.2842,84.702,81.9255,84.5346,712400.0],["2024-06-28",84.5839,85.5291,83.6682,84.4657,1001800.0],["2024-07-01",84.7419,85.9747,84.0219,84.1896,975700.0],["2024-07-02",84.4756,84.6137,83.7359,84.3967,648400.0],["2024-07-03",84.4657,85.0279,83.7063,84.8602,547800.0],["2024-07-05",84.3178,84.6433,83.3611,84.0811,860600.0],["2024-07-08",84.3671,84.6038,82.8088,82.8186,478100.0],["2024-07-09",82.9567,83.3808,82.5326,82.8186,412600.0],["2024-07-10",83.292,84.1797,83.0849,83.6077,503400.0],["2024-07-11",84.0317,84.8011,83.3808,84.7222,1038800.0],["2024-07-12",85.166,86.389,84.9293,85.3534,482400.0],["2024-07-15",85.1265,86.0438,84.2882,84.3178,474100.0],["2024-07-16",84.8997,86.0832,84.8997,85.9452,323800.0],["2024-07-17",86.0043,87.1386,85.6296,85.6493,374300.0],["2024-07-18",85.3632,86.4679,84.0613,84.1008,457900.0],["2024-07-19",84.7123,84.7123,83.8345,84.1896,534900.0],["2024-07-22",84.446,85.1463,83.2822,85.1265,701000.0],["2024-07-23",85.8367,86.2805,84.7419,85.5605,562600.0],["2024-07-24",87.1386,88.5687,86.6849,87.7007,665400.0],["2024-07-25",88.1742,89.7621,87.8191,89.3972,756300.0],["2024-07-26",89.8015,90.6991,89.555,90.3539,573000.0],["2024-07-29",90.5906,91.1823,89.9988,90.2454,988400.0],["2024-07-30",90.3341,91.6163,89.7818,91.4585,1191200.0],["2024-07-31",91.7741,93.0859,91.1232,91.6656,986100.0],["2024-08-01",91.6755,92.9083,91.0245,91.7445,1184800.0],["2024-08-02",90.4722,91.7544,90.0678,91.4388,774200.0],["2024-08-05",88.8448,89.407,86.9413,88.4405,1278500.0],["2024-08-06",84.9589,86.1424,81.6055,83.5189,2039500.0],["2024-08-07",84.6137,85.2153,83.4696,83.8246,828400.0],["2024-08-08",84.0416,86.7243,84.0416,85.8958,875200.0],["2024-08-09",85.6789,85.9846,84.4657,84.5446,759300.0],["2024-08-12",84.377,85.9452,84.377,85.669,651800.0],["2024-08-13",85.9945,86.0635,84.7419,85.8268,659400.0],["2024-08-14",85.9254,86.6158,85.6789,85.7874,280900.0],["2024-08-15",87.0498,88.3616,86.1621,88.0755,505700.0],["2024-08-16",88.2333,88.3616,87.1977,87.4049,426000.0],["2024-08-19",87.2668,87.681,86.7243,87.3851,731600.0],["2024-08-20",87.4443,87.8783,86.8427,87.4147,684100.0],["2024-08-21",87.5923,88.3418,87.1682,88.184,462400.0],["2024-08-22",88.8054,89.2098,88.2038,88.6673,415800.0],["2024-08-23",88.8646,90.3933,88.8153,90.2257,542800.0],["2024-08-26",90.4229,90.8963,89.6635,89.6832,338900.0],["2024-08-27",89.5451,90.6004,89.2788,90.0383,310200.0],["2024-08-28",90.1665,90.5807,89.5254,90.2947,415400.0],["2024-08-29",90.7385,90.9062,89.8706,90.3637,366200.0],["2024-08-30",90.3243,91.9319,89.6931,91.7741,601300.0],["2024-09-03",91.7248,91.9813,90.9456,91.9813,481300.0],["2024-09-04",91.6656,92.4152,91.4684,92.3264,498500.0],["2024-09-05",92.3166,92.6125,91.8037,92.1095,373400.0],["2024-09-06",92.356,92.9281,90.2257,90.4032,382700.0],["2024-09-09",90.6399,90.9555,89.6142,90.1172,516600.0],["2024-09-10",90.2158,91.6262,89.2985,90.413,530600.0],["2024-09-11",89.8509,90.6202,89.1901,90.4525,304800.0],["2024-09-12",90.3539,91.35,89.8016,91.3303,304800.0],["2024-09-13",91.7248,92.3955,91.5966,91.9714,332200.0],["2024-09-16",92.4645,93.293,92.2377,92.3462,341400.0],["2024-09-17",92.7407,93.1155,89.9692,90.0678,701900.0],["2024-09-18",90.3144,92.2574,89.4761,91.1823,464300.0],["2024-09-19",91.9122,92.3264,90.6793,90.7977,582500.0],["2024-09-20",90.6498,91.4388,89.624,91.3796,1467800.0],["2024-09-23",91.784,92.3067,90.5807,91.5473,545400.0],["2024-09-24",91.2415,94.6442,91.0048,93.9538,1257900.0],["2024-09-25",94.4864,95.6009,94.2398,95.4234,958200.0],["2024-09-26",95.5122,96.2223,95.167,95.8376,834800.0],["2024-09-27",95.67,95.7489,93.5692,94.6935,793500.0],["2024-09-30",94.8119,95.5023,93.7664,95.3149,611100.0],["2024-10-01",95.0284,95.0284,94.1787,94.5936,350900.0],["2024-10-02",94.07,94.89,93.7933,93.9514,282200.0],["2024-10-03",94.0008,94.1293,93.161,93.5957,419600.0],["2024-10-04",94.1391,94.1589,93.0128,93.3685,427000.0],["2024-10-07",93.082,93.7933,92.7361,92.9832,480400.0],["2024-10-08",93.3784,93.3784,92.1335,92.3014,434000.0],["2024-10-09",92.0643,93.4179,92.0347,93.0622,528900.0],["2024-10-10",92.7559,93.6254,91.8173,92.4496,405100.0],["2024-10-11",93.329,95.0481,93.0326,94.8209,566000.0],["2024-10-14",94.8999,95.552,94.485,95.1469,266900.0],["2024-10-15",94.5936,96.293,94.5936,95.1766,310100.0],["2024-10-16",95.5224,97.5577,95.4137,96.2041,489800.0],["2024-10-17",95.6805,96.4511,95.6805,95.7299,343900.0],["2024-10-18",95.4631,96.5796,95.2853,96.0263,770100.0],["2024-10-21",95.9966,96.7377,94.4948,94.6035,538800.0],["2024-10-22",94.4948,94.7616,93.9909,94.3466,439600.0],["2024-10-23",94.2478,94.9987,94.0305,94.5146,355900.0],["2024-10-24",94.564,94.9296,93.5167,93.5266,414100.0],["2024-10-25",91.8766,92.6275,90.8293,92.3409,893500.0],["2024-10-28",92.5978,93.8526,91.6592,91.9754,1279200.0],["2024-10-29",99.2966,101.1344,96.8661,98.8026,2378600.0],["2024-10-30",98.5853,100.344,97.8937,100.1266,1205600.0],["2024-10-31",99.435,100.9763,98.2296,98.2691,863300.0],["2024-11-01",99.02,99.6227,97.4688,97.7257,771700.0],["2024-11-04",97.7257,99.6326,97.7257,99.0299,867800.0],["2024-11-05",98.8817,100.8182,98.3877,100.1266,631600.0],["2024-11-06",100.7787,102.399,98.2197,100.6898,859900.0],["2024-11-07",101.0751,102.6461,100.838,102.2904,693700.0],["2024-11-08",102.8733,103.2784,101.6679,101.9643,620600.0],["2024-11-11",102.3497,103.2982,102.0038,102.0434,376300.0],["2024-11-12",102.2607,102.4484,100.4922,101.3814,665300.0],["2024-11-13",101.826,102.5077,101.3913,101.4604,477300.0],["2024-11-14",101.3122,101.9149,99.8104,99.9981,540600.0],["2024-11-15",99.929,100.3341,97.449,97.6664,867700.0],["2024-11-18",97.943,98.7927,97.7059,98.0419,679500.0],["2024-11-19",97.2613,98.0814,96.4017,97.9134,520600.0],["2024-11-20",98.0912,98.4865,97.1131,97.7454,678100.0],["2024-11-21",97.3008,98.4568,96.9155,98.2098,695900.0],["2024-11-22",98.2394,100.008,97.9134,99.9092,776100.0],["2024-11-25",99.8302,101.5296,99.8302,100.7787,768400.0],["2024-11-26",101.0158,102.5571,100.3637,102.5275,546800.0],["2024-11-27",102.3496,102.9128,101.1146,101.6086,543900.0],["2024-11-29",101.6877,102.1224,100.8775,101.7074,273200.0],["2024-12-02",101.5296,101.7667,100.2649,101.1739,521100.0],["2024-12-03",101.5098,101.5098,100.502,101.2332,546700.0],["2024-12-04",101.2332,102.488,100.5514,101.1739,783700.0],["2024-12-05",101.1739,101.7667,99.929,101.6383,690000.0],["2024-12-06",101.6877,102.5473,100.4329,101.2727,536400.0],["2024-12-09",101.2826,101.5889,100.1167,100.4329,623300.0],["2024-12-10",100.4428,101.2134,99.5733,100.0772,501500.0],["2024-12-11",99.9981,100.9664,99.7511,100.3637,816800.0],["2024-12-12",100.9071,100.9071,97.0341,97.4787,474800.0],["2024-12-13",97.2218,98.279,96.9155,97.0143,523400.0],["2024-12-16",96.708,98.5359,96.0164,96.5499,790100.0],["2024-12-17",96.1053,96.629,94.5047,95.7793,962300.0],["2024-12-18",96.1251,96.1745,93.0424,93.1807,708900.0],["2024-12-19",93.0622,94.2182,92.6472,92.7065,736800.0],["2024-12-20",92.8448,94.0502,92.6077,93.3191,1396900.0],["2024-12-23",92.835,93.2104,91.8272,93.0622,426700.0],["2024-12-24",92.8152,93.2499,92.1927,93.0424,135400.0],["2024-12-26",92.8942,93.4376,92.7559,93.2104,325500.0],["2024-12-27",92.5484,93.3981,91.6888,92.4694,415700.0],["2024-12-30",92.2817,92.4694,90.9478,91.3134,539500.0],["2024-12-31",91.7778,92.0841,90.8984,91.2442,518400.0],["2025-01-02",91.8183,91.9272,90.393,90.9176,520300.0],["2025-01-03",90.3831,90.9572,86.9582,90.2544,815600.0],["2025-01-06",89.512,90.9374,89.3437,90.2841,664000.0],["2025-01-07",90.878,91.4224,89.7496,90.6404,823700.0],["2025-01-08",90.294,92.0064,89.9871,91.8975,601400.0],["2025-01-10",90.9077,91.9866,89.9871,90.1257,464600.0],["2025-01-13",89.7495,91.6798,89.7495,91.6204,529100.0],["2025-01-14",91.5016,92.1846,90.4029,92.1153,442800.0],["2025-01-15",92.9468,93.0655,91.7886,92.6597,352500.0],["2025-01-16",92.63,93.6001,92.2341,93.4516,369000.0],["2025-01-17",93.4912,94.5998,93.4417,93.7782,471100.0],["2025-01-21",94.3227,95.3917,94.3227,94.8176,490500.0],["2025-01-22",94.8473,94.8473,93.1348,93.5506,455000.0],["2025-01-23",93.5803,94.3721,92.8676,94.3028,558900.0],["2025-01-24",93.9366,94.9463,93.4912,94.679,534200.0],["2025-01-27",94.9562,97.5793,94.4711,95.3719,776000.0],["2025-01-28",95.5996,98.0148,95.4313,95.7975,889100.0],["2025-01-29",95.6886,95.9559,94.0554,94.5998,778600.0],["2025-01-30",95.1244,97.609,94.5899,97.411,644600.0],["2025-01-31",97.3021,102.0732,97.0051,98.2622,1031400.0],["2025-02-03",96.9854,100.5488,96.728,99.559,800500.0],["2025-02-04",98.7473,100.4102,98.7473,100.1331,628000.0],["2025-02-05",100.3904,101.3407,100.3607,101.1625,718800.0],["2025-02-06",100.6973,101.0239,96.8864,97.5991,1096300.0],["2025-02-07",101.3209,102.776,96.0351,98.8463,1202500.0],["2025-02-10",98.2227,99.064,95.7084,97.6287,725800.0],["2025-02-11",97.8366,99.9351,97.8366,98.3909,630200.0],["2025-02-12",97.609,98.1534,96.4409,97.0348,660300.0],["2025-02-13",97.51,99.1432,96.7874,99.1234,507600.0],["2025-02-14",99.2917,100.6181,98.0247,99.8361,588600.0],["2025-02-18",99.6183,101.3011,99.4204,101.1625,605100.0],["2025-02-19",100.3508,101.8158,100.2618,100.5488,634000.0],["2025-02-20",99.9054,100.3508,97.797,98.876,667400.0],["2025-02-21",97.9653,98.7473,96.3716,96.5399,791500.0],["2025-02-24",96.5993,98.282,96.5894,97.8762,465200.0],["2025-02-25",98.2029,99.9747,97.7079,99.6085,527700.0],["2025-02-26",98.777,99.3808,97.4902,98.2128,525100.0],["2025-02-27",98.4503,100.2123,97.6386,99.3214,732700.0],["2025-02-28",98.2424,99.1333,94.7087,99.1234,946300.0],["2025-03-03",98.9155,99.7668,98.0643,98.777,681600.0],["2025-03-04",98.1732,98.3315,96.5993,97.4506,714600.0],["2025-03-05",97.0744,99.1729,97.0744,98.9848,770900.0],["2025-03-06",98.5295,98.9848,97.6288,98.6582,541900.0],["2025-03-07",98.1039,99.2818,96.4013,98.2425,2101900.0],["2025-03-10",97.4407,98.9947,96.8369,98.1039,922200.0],["2025-03-11",98.2325,98.5394,95.7975,96.0054,585800.0],["2025-03-12",96.1242,96.1935,92.4221,93.3229,842300.0],["2025-03-13",93.0358,93.897,91.5907,92.729,836600.0],["2025-03-14",92.6102,95.2135,92.3529,95.0056,625700.0],["2025-03-17",95.0254,97.2823,94.9858,96.7577,575500.0],["2025-03-18",96.4805,97.0447,95.3521,96.6488,560600.0],["2025-03-19",96.6191,98.381,95.8767,98.3513,513800.0],["2025-03-20",97.7871,98.6384,97.3318,98.1534,565600.0],["2025-03-21",97.8069,98.0148,95.8965,96.1143,841200.0],["2025-03-24",97.2328,99.1135,96.7973,98.9453,710800.0],["2025-03-25",99.0739,100.3112,98.8364,99.846,640200.0],["2025-03-26",100.5587,100.9249,99.1234,99.3412,503900.0],["2025-03-27",99.5392,100.43,98.8067,100.1133,581700.0],["2025-03-28",100.3508,100.7666,99.0442,99.7569,457600.0],["2025-03-31",99.1333,100.925,98.48,100.2519,597300.0],["2025-04-01",100.5989,101.0054,98.7547,100.4204,486300.0],["2025-04-02",99.4884,101.5706,99.4884,101.2136,576300.0],["2025-04-03",99.7958,102.2944,99.1612,101.0054,1014500.0],["2025-04-04",98.2589,101.2632,96.9501,97.1286,1218300.0],["2025-04-07",94.4118,99.1017,92.1214,95.8892,1302600.0],["2025-04-08",98.6853,100.5394,96.1371,97.079,1508500.0],["2025-04-09",96.2263,103.6131,96.2263,102.3241,1566800.0],["2025-04-10",101.5904,103.1173,99.3099,101.2632,1141000.0],["2025-04-11",101.2632,102.7405,100.1229,101.3028,971000.0],["2025-04-14",103.1173,103.6627,101.3822,102.3836,892100.0],["2025-04-15",101.8779,102.8694,100.8368,101.4318,775400.0],["2025-04-16",101.8184,102.691,100.817,102.1258,1548900.0],["2025-04-17",101.5706,103.0182,101.3029,102.4728,1002400.0],["2025-04-21",102.2845,103.038,94.154,95.3042,1704100.0],["2025-04-22",96.375,98.2192,95.9983,98.1598,968200.0],["2025-04-23",99.5578,101.1938,99.5082,99.8652,835400.0],["2025-04-24",100.1329,101.7887,100.1329,100.5493,1436800.0],["2025-04-25",110.5041,113.4092,107.3312,112.4078,2076600.0],["2025-04-28",112.4772,114.9461,112.4772,114.3412,1228300.0],["2025-04-29",114.4206,116.5226,113.2109,114.9262,1251100.0],["2025-04-30",114.5891,116.3441,113.5381,115.9971,1095200.0],["2025-05-01",115.075,116.1359,113.0721,114.956,950300.0],["2025-05-02",115.5608,116.1854,114.6189,115.65,780100.0],["2025-05-05",116.1359,116.9787,114.956,115.3228,759800.0],["2025-05-06",115.1543,116.4135,114.1826,116.0268,732200.0],["2025-05-07",115.9475,117.2662,115.7789,116.4829,885700.0],["2025-05-08",116.1061,116.82,114.9262,114.9262,652300.0],["2025-05-09",115.2237,115.7591,114.8271,115.422,623000.0],["2025-05-12",115.6104,116.5226,114.8469,115.9376,687700.0],["2025-05-13",115.9178,117.2067,114.5296,116.6118,604800.0],["2025-05-14",116.3738,118.9319,116.1061,118.2577,1195500.0],["2025-05-15",118.3866,118.8229,117.1076,118.7535,924900.0],["2025-05-16",118.9815,120.2507,117.2464,119.8441,904500.0],["2025-05-19",119.6062,120.4093,119.0014,120.1515,543100.0],["2025-05-20",120.3597,120.9249,119.9036,120.6968,751800.0],["2025-05-21",119.8541,120.7068,118.347,118.8328,562100.0],["2025-05-22",118.3866,119.3484,117.4348,117.6033,474100.0],["2025-05-23",117.0282,118.3767,117.0282,117.8909,388000.0],["2025-05-27",118.7237,120.0424,117.8909,119.9829,494400.0],["2025-05-28",119.6855,120.5085,118.3866,118.5056,721400.0],["2025-05-29",118.8824,119.745,118.347,118.9914,554400.0],["2025-05-30",118.9815,121.0538,118.6444,119.8739,979700.0],["2025-06-02",119.6359,120.2407,118.5056,119.8243,893400.0],["2025-06-03",119.4475,120.8555,119.2393,120.4787,429300.0],["2025-06-04",120.9646,122.085,120.2011,120.2408,573500.0],["2025-06-05",120.7762,121.0538,119.973,120.2606,445100.0],["2025-06-06",120.5283,120.9546,120.2705,120.5085,406100.0],["2025-06-09",120.1317,120.4688,116.8101,119.279,542800.0],["2025-06-10",119.2492,119.9036,117.8512,118.2181,605000.0],["2025-06-11",118.3271,119.8838,117.7421,118.3965,674700.0],["2025-06-12",118.1982,119.2492,117.6331,119.16,955000.0],["2025-06-13",117.99,120.3597,117.99,119.8937,376000.0],["2025-06-16",119.983,120.9745,116.4036,119.4872,658100.0],["2025-06-17",118.922,119.2096,117.8413,118.1784,769500.0],["2025-06-18",118.347,119.864,118.1487,118.7337,526500.0],["2025-06-20",116.9985,118.7436,116.5226,118.1685,1297500.0],["2025-06-23",118.3668,119.3881,117.7818,119.1997,525900.0],["2025-06-24",119.7946,120.1912,118.0594,119.8937,575000.0],["2025-06-25",120.2705,120.5382,119.2889,119.6458,474600.0],["2025-06-26",120.2011,121.3314,119.8541,120.5085,627900.0],["2025-06-27",120.6274,121.7776,120.3498,121.1629,1256700.0],["2025-06-30",120.5481,121.6983,120.3597,121.5892,453100.0],["2025-07-01",121.1523,122.1254,118.9084,119.5637,857600.0],["2025-07-02",118.968,118.968,117.0219,118.0347,816000.0],["2025-07-03",118.6602,118.6602,116.7935,118.1935,400800.0],["2025-07-07",118.6502,119.4942,118.1538,118.541,647800.0],["2025-07-08",117.8758,119.2559,117.1907,117.29,877700.0],["2025-07-09",118.7098,118.7098,116.0389,116.9127,1064400.0],["2025-07-10",116.446,118.0347,115.5624,116.6545,959000.0],["2025-07-11",115.9099,118.2332,115.9099,117.5879,885100.0],["2025-07-14",117.7467,119.2956,117.6772,118.819,813100.0],["2025-07-15",118.2928,118.7892,105.8221,106.5171,3839500.0],["2025-07-16",106.954,109.5455,104.9484,109.1384,1873300.0],["2025-07-17",108.2845,109.8235,107.649,109.5753,1155200.0],["2025-07-18",109.9823,110.5284,108.7214,109.2277,616400.0],["2025-07-21",109.3866,110.2603,108.9001,109.2178,648700.0],["2025-07-22",109.8532,111.422,107.1824,107.6192,1076900.0],["2025-07-23",107.7384,108.4731,106.7852,107.9965,1078800.0],["2025-07-24",107.8873,108.5228,106.3484,106.3682,777000.0],["2025-07-25",106.7654,107.7285,106.4377,106.9044,675600.0],["2025-07-28",107.0235,107.8079,106.2193,106.4079,754600.0],["2025-07-29",106.537,107.6093,105.9512,107.4902,754800.0],["2025-07-30",106.8448,109.7242,106.3583,109.1781,901500.0],["2025-07-31",108.5526,110.8561,108.3143,109.327,1234500.0],["2025-08-01",109.3171,109.6845,106.7753,107.7582,1273000.0],["2025-08-04",108.2845,108.9596,107.1824,108.7214,1772500.0],["2025-08-05",110.7568,117.6375,109.744,113.0702,2195400.0],["2025-08-06",113.6163,116.3368,113.1695,115.6319,1081300.0],["2025-08-07",115.89,116.4957,114.8078,115.6815,690500.0],["2025-08-08",115.8801,117.0418,115.7113,116.7439,780600.0],["2025-08-11",116.734,117.9254,116.585,116.6049,633700.0],["2025-08-12",116.6645,118.124,116.0687,117.7864,556000.0],["2025-08-13",118.3425,118.7595,117.6574,118.2829,722400.0],["2025-08-14",118.4517,119.0871,118.0843,118.7992,645900.0],["2025-08-15",119.1467,119.8715,118.134,119.524,604200.0],["2025-08-18",119.5935,119.8814,119.1169,119.3651,644900.0],["2025-08-19",119.1963,121.5296,119.1963,121.2715,583700.0],["2025-08-20",121.7381,123.019,121.3211,122.6615,717100.0],["2025-08-21",122.6218,123.7835,122.1452,122.5523,678700.0],["2025-08-22",122.9495,123.5253,121.6488,121.9566,798000.0],["2025-08-25",122.0261,122.1254,120.1892,121.3211,692500.0],["2025-08-26",121.6091,121.6091,120.2488,121.0729,763000.0],["2025-08-27",121.1424,122.8899,120.8644,122.7012,799200.0],["2025-08-28",122.8998,123.2076,121.2218,122.5722,618700.0],["2025-08-29",122.4629,123.0388,120.4672,120.8942,839900.0],["2025-09-02",120.636,122.8303,120.5665,122.8204,729100.0],["2025-09-03",122.4034,123.1878,121.897,122.7509,575400.0],["2025-09-04",123.0487,123.7934,122.8402,123.5948,653700.0],["2025-09-05",123.8728,124.965,123.8232,124.687,607600.0],["2025-09-08",124.7665,125.5905,123.4658,125.0643,770000.0],["2025-09-09",124.8459,124.8459,121.3807,124.3991,536600.0],["2025-09-10",124.3494,125.104,122.5225,123.714,507900.0],["2025-09-11",124.1906,125.9976,124.0516,125.8983,558800.0],["2025-09-12",125.3026,126.2459,124.826,125.1537,551600.0],["2025-09-15",125.0246,125.3622,123.5849,123.7736,418500.0],["2025-09-16",123.992,124.7168,122.5126,122.9296,465300.0],["2025-09-17",123.1778,124.0913,122.6417,123.3963,615900.0],["2025-09-18",123.5551,124.8657,122.8601,124.4388,554000.0],["2025-09-19",124.1509,125.4019,122.8402,123.1778,1428700.0],["2025-09-22",123.4955,125.5806,123.4955,125.1437,626300.0],["2025-09-23",125.5012,126.9508,124.965,125.8686,394500.0],["2025-09-24",125.6501,126.1168,124.7267,124.9253,675500.0],["2025-09-25",125.3523,125.3523,123.436,124.697,435900.0],["2025-09-26",125.3125,126.0175,125.114,125.799,301900.0],["2025-09-29",125.7395,125.8586,124.4785,124.975,417400.0],["2025-09-30",124.8459,126.4444,124.8459,126.1168,586300.0],["2025-10-01",125.5798,126.4151,122.8353,123.8198,654700.0],["2025-10-02",124.2971,124.5457,122.5669,122.8552,705600.0],["2025-10-03",123.074,123.7402,121.9503,122.537,1017300.0],["2025-10-06",122.5072,123.5115,122.3779,122.9248,638500.0],["2025-10-07",123.601,124.5556,123.1237,124.4959,597000.0],["2025-10-08",124.7147,124.9534,123.1734,123.7004,535900.0],["2025-10-09",124.1877,125.1323,122.3183,122.4674,529900.0],["2025-10-10",122.6464,123.1734,121.2941,121.4631,713500.0],["2025-10-13",121.7813,122.0697,120.5383,120.6278,461900.0],["2025-10-14",120.3096,122.368,115.6659,122.2387,682600.0],["2025-10-15",122.5072,123.4916,122.0199,122.9547,548300.0],["2025-10-16",123.0044,123.2033,121.4233,122.3083,596900.0],["2025-10-17",122.7558,124.0186,122.7458,123.8496,592200.0],["2025-10-20",124.2971,124.9235,123.6408,124.4959,402400.0],["2025-10-21",124.665,124.665,123.3425,124.1976,608200.0],["2025-10-22",124.7247,125.7588,124.1678,125.5699,658700.0],["2025-10-23",125.719,126.5941,124.8639,125.7091,593400.0],["2025-10-24",126.793,127.2703,124.3965,125.4207,558400.0],["2025-10-27",125.908,126.793,125.3809,126.4648,587000.0],["2025-10-28",126.6836,126.6836,124.3866,125.5699,651600.0],["2025-10-29",125.0826,126.9222,124.4959,124.9235,1074100.0],["2025-10-30",112.5435,122.2288,106.9154,116.1531,3318800.0],["2025-10-31",116.5012,116.5012,112.0563,113.2098,2051800.0],["2025-11-03",112.1259,115.646,111.2508,115.4173,1330700.0],["2025-11-04",115.8449,116.8293,114.7908,116.4813,1318400.0],["2025-11-05",115.9543,118.5993,113.3689,114.6516,1116300.0],["2025-11-06",114.592,115.119,113.3589,114.4229,591400.0],["2025-11-07",114.5025,115.5565,113.5976,114.6218,631000.0],["2025-11-10",112.9711,114.9102,110.8432,114.5621,854900.0],["2025-11-11",114.9897,115.6559,113.6473,114.9499,721400.0],["2025-11-12",114.9101,116.5509,114.1246,114.1544,670600.0],["2025-11-13",114.0351,114.7212,113.2396,113.6374,517100.0],["2025-11-14",113.8263,115.4571,112.7723,112.822,599300.0],["2025-11-17",112.633,113.7865,110.9824,111.3702,742800.0],["2025-11-18",111.2608,112.5038,111.2608,112.0364,601500.0],["2025-11-19",112.3546,112.3546,110.0675,111.2906,614600.0],["2025-11-20",111.7182,112.7424,111.2111,112.1557,694000.0],["2025-11-21",113.1601,115.2085,112.6032,113.707,718600.0],["2025-11-24",114.234,114.8107,111.8674,112.4938,713900.0],["2025-11-25",113.4086,116.1233,112.9115,115.5366,561800.0],["2025-11-26",115.815,116.8392,115.5764,115.5963,519500.0],["2025-11-28",115.4769,116.1631,114.8505,115.5664,267900.0],["2025-12-01",115.2582,115.9045,113.9655,114.055,752600.0],["2025-12-02",114.7411,114.7411,112.822,113.2197,778700.0],["2025-12-03",113.5976,114.4826,111.6685,112.4043,798100.0],["2025-12-04",112.0662,113.4683,111.3304,112.3844,721200.0],["2025-12-05",112.633,113.3589,111.5293,111.8674,732800.0],["2025-12-08",111.8276,112.5734,111.0719,111.2807,797000.0],["2025-12-09",111.3702,111.8475,107.2037,107.4324,1207600.0],["2025-12-10",107.8899,108.4765,105.1155,105.8017,1796900.0],["2025-12-11",106.2491,106.5276,105.1653,106.2491,1281400.0],["2025-12-12",106.6867,107.4225,105.8414,106.3983,1262600.0],["2025-12-15",106.6568,107.5617,105.921,106.985,1267900.0],["2025-12-16",107.2833,107.8799,105.7022,107.4026,1349000.0],["2025-12-17",107.1739,108.4268,106.2989,108.1683,835400.0],["2025-12-18",108.1186,108.4268,105.742,106.9154,1328300.0],["2025-12-19",107.0745,107.6413,105.5232,105.7917,1941800.0],["2025-12-22",105.6923,106.8259,105.3045,106.4878,989200.0],["2025-12-23",106.5375,107.0844,105.3741,106.627,885800.0],["2025-12-24",106.627,106.8557,105.7818,106.5077,454200.0],["2025-12-26",106.7065,107.5518,106.4381,106.9154,640400.0],["2025-12-29",107.2932,107.9495,106.5176,107.3529,982700.0],["2025-12-30",106.9154,107.87,106.3983,107.0645,640800.0],["2025-12-31",106.7264,107.1739,105.4437,105.5431,872800.0],["2026-01-02",105.3339,106.0412,103.1822,105.9615,1189300.0],["2026-01-05",105.6428,107.7745,105.4734,107.3063,837700.0],["2026-01-06",107.137,108.0534,106.2703,107.3561,754500.0],["2026-01-07",107.7945,107.7945,105.324,105.9615,836100.0],["2026-01-08",106.2604,106.5791,104.4772,104.5868,825000.0],["2026-01-09",104.9753,105.065,102.4451,102.5347,1437600.0],["2026-01-12",102.5347,102.9232,101.7577,102.3654,1060500.0],["2026-01-13",102.1064,102.2658,97.8627,99.9148,2547500.0],["2026-01-14",99.8252,99.9746,98.4903,99.8351,1449300.0],["2026-01-15",100.3432,103.1324,99.8152,102.4052,1119300.0],["2026-01-16",101.5685,101.8374,99.6857,100.1141,1176800.0],["2026-01-20",99.5164,100.5623,98.2811,98.4505,1013600.0],["2026-01-21",98.9187,99.7953,98.57,99.0283,1046700.0],["2026-01-22",98.8191,100.0344,98.0819,98.9884,1074900.0],["2026-01-23",98.2811,98.9486,97.4145,98.0221,1167200.0],["2026-01-26",98.042,98.6198,96.4083,96.767,1548200.0],["2026-01-27",97.265,97.5938,94.1969,94.3563,1421400.0],["2026-01-28",94.1969,95.3923,93.5294,95.3325,1230700.0],["2026-01-29",95.4421,95.9003,93.4497,94.2168,848100.0],["2026-01-30",93.7785,94.6352,93.0114,94.167,1036600.0],["2026-02-02",94.0773,95.4221,93.1509,93.4697,1170400.0],["2026-02-03",93.3999,94.3563,92.4137,93.9976,1378900.0],["2026-02-04",93.5095,97.9424,93.3003,95.2926,2233300.0],["2026-02-05",96.3386,99.7455,95.0536,99.1777,2869000.0],["2026-02-06",114.5584,115.2657,103.9393,104.9853,2881700.0],["2026-02-09",105.1646,108.2726,105.045,105.7523,2206500.0],["2026-02-10",106.2703,109.5676,105.4933,108.5814,1861100.0],["2026-02-11",107.2765,113.4626,107.1071,112.9944,2745300.0],["2026-02-12",113.104,114.7676,110.5439,111.6297,2188200.0],["2026-02-13",111.7791,112.5262,108.6711,109.717,1394400.0],["2026-02-17",110.4442,112.5461,108.9201,109.1193,1622000.0],["2026-02-18",109.3485,109.8665,107.6351,108.6611,867800.0],["2026-02-19",108.6412,108.8205,106.3401,106.7385,882800.0],["2026-02-20",107.5853,108.0734,105.5232,106.1408,781100.0],["2026-02-23",105.5332,105.7623,103.3815,105.7424,999000.0],["2026-02-24",105.7723,106.0512,103.5409,104.4374,977400.0],["2026-02-25",104.6067,106.2106,103.3416,105.7224,928300.0],["2026-02-26",105.6527,107.7745,104.8956,106.7883,996200.0],["2026-02-27",106.2703,107.8044,105.4535,107.4657,852300.0],["2026-03-02",106.5194,108.0136,106.4098,107.645,573900.0],["2026-03-03",106.1807,108.5416,104.6067,107.5952,1082800.0],["2026-03-04",107.2565,109.2986,106.8481,108.5316,839400.0],["2026-03-05",107.1071,107.8443,106.1109,107.2167,662100.0],["2026-03-06",106.7784,106.7784,104.4872,106.5393,1081000.0],["2026-03-09",105.7324,108.3623,104.0688,108.2029,1108900.0],["2026-03-10",107.8144,109.1393,106.0811,106.4795,1230600.0],["2026-03-11",106.3002,106.3002,99.7853,100.2436,1130600.0],["2026-03-12",99.7256,102.4849,99.3271,99.9148,991300.0],["2026-03-13",101.4091,102.2359,98.4604,99.9846,886900.0],["2026-03-16",100.6719,102.724,100.2236,101.0405,870100.0],["2026-03-17",101.8773,103.1623,99.4267,101.1799,992100.0],["2026-03-18",100.642,101.3792,98.8091,99.2972,711400.0],["2026-03-19",99.1876,100.2137,96.3785,97.5141,714100.0],["2026-03-20",96.8367,97.4244,95.3026,95.4919,1514000.0],["2026-03-23",97.4244,98.4505,96.2191,97.1455,772800.0],["2026-03-24",96.6574,98.3309,96.1992,97.1156,834400.0],["2026-03-25",97.7233,99.0083,97.0459,98.4405,666100.0],["2026-03-26",98.1616,99.5064,97.1754,97.3647,627700.0],["2026-03-27",97.1256,98.6696,96.6873,97.1953,776400.0],["2026-03-30",97.7034,98.301,96.7072,97.1455,867000.0],["2026-03-31",97.3149,99.2872,94.6153,96.3585,941700.0],["2026-04-01",96.3785,97.6461,96.0791,97.197,805500.0],["2026-04-02",96.3186,97.4465,95.4103,97.2069,804100.0],["2026-04-06",101.8881,105.4714,101.1096,104.9524,1991700.0],["2026-04-07",105.4115,107.1382,104.9424,105.4714,1478000.0],["2026-04-08",105.9505,108.7552,105.9505,106.6092,1589200.0],["2026-04-09",106.0403,109.1445,106.0403,108.1264,953100.0],["2026-04-10",107.9168,108.2761,106.19,107.0484,795500.0],["2026-04-13",106.9486,107.8669,106.3597,107.3578,987700.0],["2026-04-14",106.6691,108.4158,106.21,106.4994,719000.0],["2026-04-15",106.1301,107.5175,104.2836,105.0422,874200.0],["2026-04-16",105.0522,106.6691,105.0522,105.2917,772600.0],["2026-04-17",105.5911,107.2879,105.4913,106.19,714500.0],["2026-04-20",106.0902,106.8987,105.9205,106.0702,607300.0],["2026-04-21",106.3797,106.9486,102.5469,102.5768,790300.0],["2026-04-22",103.1857,104.4234,101.8282,101.978,873600.0],["2026-04-23",102.2674,102.5169,100.87,101.6685,670000.0],["2026-04-24",101.2294,101.958,98.744,101.7883,1025600.0],["2026-04-27",101.3791,102.996,100.5806,100.7303,637100.0],["2026-04-28",101.7484,102.8064,100.7203,101.4989,916200.0],["2026-04-29",100.7203,102.6667,100.7103,102.4171,1384600.0],["2026-04-30",101.7384,102.6467,98.0953,99.812,2151200.0],["2026-05-01",101.1994,109.1145,101.1894,107.278,1738000.0],["2026-05-04",106.5294,109.0546,106.2299,106.4396,1212100.0],["2026-05-05",106.2799,106.4795,103.2056,104.9623,1073800.0],["2026-05-06",105.7209,107.6972,104.8026,104.8126,1047000.0],["2026-05-07",104.8825,107.3878,104.8525,106.9486,1329100.0],["2026-05-08",107.4976,108.4358,105.671,105.9006,967600.0],["2026-05-11",105.9405,106.5993,103.5749,104.623,576800.0],["2026-05-12",105.2418,109.5437,104.084,107.8768,1069100.0],["2026-05-13",107.3578,109.6834,107.0085,107.2879,757700.0],["2026-05-14",107.5674,108.7951,106.6092,107.0983,927900.0],["2026-05-15",108.1364,108.1364,106.1202,106.4396,708800.0],["2026-05-18",106.5493,108.1064,105.4314,105.9006,1133200.0],["2026-05-19",106.1102,106.1401,101.6985,104.5631,695800.0],["2026-05-20",104.7727,106.6591,103.7945,105.7908,641800.0],["2026-05-21",104.2038,105.2917,100.9599,104.2537,586300.0],["2026-05-22",105.0921,106.2,104.4134,104.7627,668200.0],["2026-05-26",104.2736,105.3915,103.4152,104.7128,576900.0],["2026-05-27",105.2218,106.2898,104.0041,104.094,583800.0],["2026-05-28",104.0041,105.3716,103.0559,105.162,688600.0],["2026-05-29",105.0023,106.719,104.9424,105.651,854600.0],["2026-06-01",104.623,105.6211,102.3273,102.5369,873700.0],["2026-06-02",102.3073,102.9661,101.1395,101.3591,731200.0],["2026-06-03",101.3292,103.3154,101.3292,102.9761,699500.0],["2026-06-04",104.2936,105.3516,99.5924,99.6523,1136000.0],["2026-06-05",101.1495,104.583,101.0198,103.8145,684100.0],["2026-06-08",102.8962,103.6648,100.8601,100.9199,734900.0],["2026-06-09",102.3672,104.4134,102.0678,103.9942,781900.0],["2026-06-10",104.1738,105.0621,101.2493,103.1557,746200.0],["2026-06-11",103.3554,104.2337,101.8881,102.1876,768700.0],["2026-06-12",102.7265,104.1139,100.5806,101.2793,881900.0],["2026-06-15",101.399,101.7683,98.1352,99.1732,1016100.0],["2026-06-16",99.802,100.4508,99.2631,99.6523,1126000.0],["2026-06-17",98.6742,99.2631,96.2487,97.706,836300.0],["2026-06-18",97.177,98.3847,96.6779,97.8457,1643900.0],["2026-06-22",97.6361,99.3429,97.0073,98.4945,1128500.0],["2026-06-23",99.5625,101.2893,98.8339,99.7122,1369200.0],["2026-06-24",100.4908,103.5849,99.4826,102.0578,1938600.0],["2026-06-25",101.8682,104.074,98.6642,99.5326,2218100.0],["2026-06-26",100.0117,101.3591,98.794,101.1395,2459200.0],["2026-06-29",100.9199,101.6586,99.0335,100.7103,906400.0],["2026-06-30",100.5407,101.6386,100.0017,100.89,655800.0],["2026-07-01",101.32,102.62,100.8,101.39,1130300.0],["2026-07-02",102.26,106.63,102.17,106.46,1134400.0],["2026-07-06",106.46,107.73,104.88,106.99,1236081.057793],["2026-07-07",108.99,111.29,108.68,110.72,1061393.632623],["2026-07-08",110,110.57,108.33,110.25,1154828.449874],["2026-07-09",109.14,111.06,106.42,111.02,843550.089639],["2026-07-10",111.49,112.01,108.635,110.16,1069745.049185],["2026-07-13",110.75,111.37,109.73,110.04,936822.781167],["2026-07-14",107.33,109.25,106.08,108.73,1348848.29234],["2026-07-15",107.76,110.27,107.1,109.88,828882.241267],["2026-07-16",110.49,112.86,108.79,112.49,892395.212222],["2026-07-17",112.66,114.44,111.38,112.21,1188290.650351],["2026-07-20",112.21,112.965,111.35,112.5,796483.350617],["2026-07-21",111.62,112.74,111.105,112.1,1067388.818532],["2026-07-22",112.25,113.43,110.23,111.02,716126.387403],["2026-07-23",110.11,111.4698,109.49,111.06,423404.504901],["2026-07-24",115,116.06,112.3,112.89,816656.994733],["2026-07-27",113.34,115.54,112.885,113.88,418813.944618],["2026-07-28",115.17,117.17,115.01,116.03,866019.955667],["2026-07-29",115.91,116.12,113.55,113.8,758691.647258],["2026-07-30",112.32,113.51,110.17,110.89,518064.029667],["2026-07-31",109.89,111.57,109.04,111.07,503672.076658],["2026-08-03",112.18,114.065,111.24,112.47,1136458.078376],["2026-08-04",111.25,111.25,109.32,110.5,1094519.323048],["2026-08-05",111.09,111.7199,109.23,110.9,1305232.465984],["2026-08-06",124.81,127,119.36,124.82,1953276.762608],["2026-08-07",124,126.73,123.53,125.23,954713.302059],["2026-08-10",124.22,126.64,124.0001,125.49,247717.118478],["2026-08-11",125.4,127.5,124.11,125.35,1268727.226232],["2026-08-12",124,125.33,122.05,124.83,1146579.282878],["2026-08-13",125.9,126.1,123.21,123.55,549234.11866],["2026-08-14",123.53,123.925,122.5241,123.59,633980.785567]]}